Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 1986-09-09 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2024
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2024-12-31 | $13.29 | $54.96 | 6,475,700 | — | — |
| 2024-12-30 | $13.29 | $54.96 | 11,187,000 | — | — |
| 2024-12-27 | $13.28 | $54.92 | 18,529,700 | — | — |
| 2024-12-26 | $13.43 | $55.54 | 8,447,000 | — | — |
| 2024-12-24 | $13.45 | $55.62 | 8,216,800 | — | — |
| 2024-12-23 | $13.19 | $54.55 | 15,847,900 | — | — |
| 2024-12-20 | $13.08 | $54.09 | 19,854,100 | — | — |
| 2024-12-19 | $12.92 | $53.43 | 18,589,800 | — | — |
| 2024-12-18 | $12.98 | $53.68 | 17,577,200 | — | — |
| 2024-12-17 | $13.33 | $55.13 | 17,357,100 | — | — |
| 2024-12-16 | $13.67 | $56.53 | 11,257,300 | — | — |
| 2024-12-13 | $13.55 | $56.04 | 12,472,500 | — | — |
| 2024-12-12 | $13.56 | $56.08 | 12,549,000 | — | — |
| 2024-12-11 | $13.65 | $56.45 | 18,483,600 | — | — |
| 2024-12-10 | $13.30 | $55.00 | 17,134,300 | — | — |
| 2024-12-09 | $13.53 | $55.95 | 7,026,400 | — | — |
| 2024-12-06 | $13.54 | $56.00 | 9,795,800 | — | — |
| 2024-12-05 | $13.60 | $56.24 | 9,431,400 | — | — |
| 2024-12-04 | $13.38 | $55.33 | 8,678,500 | — | — |
| 2024-12-03 | $13.45 | $55.62 | 7,375,400 | — | — |
| 2024-12-02 | $13.36 | $55.25 | 8,851,800 | — | — |
| 2024-11-29 | $13.48 | $55.75 | 8,141,600 | — | — |
| 2024-11-27 | $13.23 | $54.71 | 8,522,800 | — | — |
| 2024-11-26 | $13.14 | $54.34 | 8,173,800 | — | — |
| 2024-11-25 | $13.35 | $55.21 | 9,494,800 | — | — |
| 2024-11-22 | $12.97 | $53.64 | 12,732,500 | — | — |
| 2024-11-21 | $13.32 | $55.09 | 16,163,100 | — | — |
| 2024-11-20 | $13.24 | $54.76 | 9,058,700 | — | — |
| 2024-11-19 | $13.08 | $54.09 | 6,432,700 | — | — |
| 2024-11-18 | $13.26 | $54.84 | 8,532,500 | — | — |
| 2024-11-15 | $13.21 | $54.63 | 12,471,700 | — | — |
| 2024-11-14 | $12.96 | $53.60 | 11,754,900 | — | — |
| 2024-11-13 | $13.21 | $54.63 | 8,170,700 | — | — |
| 2024-11-12 | $13.22 | $54.67 | 10,920,400 | — | — |
| 2024-11-11 | $13.48 | $55.75 | 8,741,300 | — | — |
| 2024-11-08 | $13.09 | $54.14 | 9,045,800 | — | — |
| 2024-11-07 | $13.27 | $54.88 | 8,243,400 | — | — |
| 2024-11-06 | $13.49 | $55.79 | 14,337,200 | — | — |
| 2024-11-05 | $12.86 | $53.18 | 7,801,800 | — | — |
| 2024-11-04 | $12.68 | $52.44 | 10,117,700 | — | — |
| 2024-11-01 | $12.53 | $51.82 | 10,123,200 | — | — |
| 2024-10-31 | $12.41 | $51.32 | 13,122,900 | — | — |
| 2024-10-30 | $12.70 | $52.52 | 10,030,900 | — | — |
| 2024-10-29 | $12.55 | $51.90 | 10,311,200 | — | — |
| 2024-10-28 | $12.68 | $52.44 | 9,169,400 | — | — |
| 2024-10-25 | $12.59 | $52.07 | 9,212,100 | — | — |
| 2024-10-24 | $13.18 | $54.51 | 11,844,700 | — | — |
| 2024-10-23 | $12.47 | $51.57 | 11,386,400 | — | — |
| 2024-10-22 | $12.75 | $52.73 | 8,913,700 | — | — |
| 2024-10-21 | $12.61 | $52.15 | 7,987,300 | — | — |
| 2024-10-18 | $12.84 | $53.10 | 9,332,700 | — | — |
| 2024-10-17 | $12.94 | $53.51 | 13,997,200 | — | — |
| 2024-10-16 | $12.52 | $51.78 | 12,047,700 | — | — |
| 2024-10-15 | $12.29 | $50.83 | 11,801,000 | — | — |
| 2024-10-14 | $12.35 | $51.07 | 6,906,600 | — | — |
| 2024-10-11 | $12.45 | $51.49 | 9,245,400 | — | — |
| 2024-10-10 | $12.26 | $50.70 | 8,384,300 | — | — |
| 2024-10-09 | $12.19 | $50.41 | 6,128,600 | — | — |
| 2024-10-08 | $12.12 | $50.12 | 8,261,600 | — | — |
| 2024-10-07 | $12.12 | $50.12 | 10,427,800 | — | — |
| 2024-10-04 | $12.07 | $49.92 | 9,382,700 | — | — |
| 2024-10-03 | $11.64 | $48.14 | 9,916,200 | — | — |
| 2024-10-02 | $11.79 | $48.76 | 11,549,200 | — | — |
| 2024-10-01 | $11.77 | $48.68 | 16,958,600 | — | — |
| 2024-09-30 | $12.15 | $50.25 | 8,062,800 | — | — |
| 2024-09-27 | $12.30 | $50.87 | 6,632,200 | — | — |
| 2024-09-26 | $12.35 | $51.07 | 11,713,600 | — | — |
| 2024-09-25 | $11.97 | $49.50 | 8,378,200 | — | — |
| 2024-09-24 | $12.22 | $50.54 | 8,107,300 | — | — |
| 2024-09-23 | $12.03 | $49.75 | 10,040,200 | — | — |
| 2024-09-20 | $12.22 | $50.54 | 14,706,000 | — | — |
| 2024-09-19 | $12.25 | $50.66 | 16,640,100 | — | — |
| 2024-09-18 | $11.95 | $49.42 | 15,363,900 | — | — |
| 2024-09-17 | $11.91 | $49.26 | 15,249,600 | — | — |
| 2024-09-16 | $11.85 | $49.01 | 14,553,100 | — | — |
| 2024-09-13 | $11.74 | $48.55 | 24,114,200 | — | — |
| 2024-09-12 | $11.56 | $47.81 | 20,542,600 | — | — |
| 2024-09-11 | $11.49 | $47.52 | 28,222,800 | — | — |
| 2024-09-10 | $11.51 | $47.60 | 27,349,000 | — | — |
| 2024-09-09 | $11.79 | $48.76 | 13,837,000 | — | — |
| 2024-09-06 | $11.55 | $47.77 | 31,590,400 | — | — |
| 2024-09-05 | $12.12 | $50.12 | 28,224,800 | — | — |
| 2024-09-04 | $11.74 | $48.55 | 24,428,600 | — | — |
| 2024-09-03 | $11.73 | $48.51 | 17,823,700 | — | — |
| 2024-08-30 | $12.17 | $50.33 | 8,887,600 | — | — |
| 2024-08-29 | $12.06 | $49.88 | 10,842,000 | — | — |
| 2024-08-28 | $11.87 | $49.09 | 15,384,900 | — | — |
| 2024-08-27 | $12.45 | $51.49 | 20,844,800 | — | — |
| 2024-08-26 | $12.21 | $50.50 | 7,992,600 | — | — |
| 2024-08-23 | $12.22 | $50.54 | 9,318,700 | — | — |
| 2024-08-22 | $11.90 | $49.21 | 11,658,800 | — | — |
| 2024-08-21 | $11.87 | $49.09 | 12,567,200 | — | — |
| 2024-08-20 | $11.82 | $48.88 | 12,074,000 | — | — |
| 2024-08-19 | $11.98 | $49.54 | 10,807,400 | — | — |
| 2024-08-16 | $11.87 | $49.09 | 9,924,300 | — | — |
| 2024-08-15 | $11.86 | $48.43 | 13,687,100 | — | — |
| 2024-08-14 | $11.46 | $46.80 | 9,212,700 | — | — |
| 2024-08-13 | $11.40 | $46.55 | 15,160,700 | — | — |
| 2024-08-12 | $11.23 | $45.86 | 13,215,700 | — | — |
| 2024-08-09 | $11.26 | $45.98 | 16,563,100 | — | — |
| 2024-08-08 | $11.00 | $44.92 | 14,050,200 | — | — |
| 2024-08-07 | $10.84 | $44.27 | 17,775,500 | — | — |
| 2024-08-06 | $10.72 | $43.78 | 19,952,900 | — | — |
| 2024-08-05 | $10.59 | $43.25 | 30,377,000 | — | — |
| 2024-08-02 | $10.73 | $43.82 | 16,034,500 | — | — |
| 2024-08-01 | $11.31 | $46.19 | 14,714,500 | — | — |
| 2024-07-31 | $11.92 | $48.68 | 14,951,000 | — | — |
| 2024-07-30 | $11.99 | $48.96 | 13,525,800 | — | — |
| 2024-07-29 | $11.94 | $48.76 | 11,375,400 | — | — |
| 2024-07-26 | $11.98 | $48.92 | 11,422,500 | — | — |
| 2024-07-25 | $11.75 | $47.98 | 8,079,000 | — | — |
| 2024-07-24 | $11.70 | $47.78 | 9,360,000 | — | — |
| 2024-07-23 | $11.95 | $48.80 | 8,867,600 | — | — |
| 2024-07-22 | $11.99 | $48.96 | 6,626,200 | — | — |
| 2024-07-19 | $11.85 | $48.39 | 13,011,700 | — | — |
| 2024-07-18 | $11.74 | $47.94 | 13,989,200 | — | — |
| 2024-07-17 | $12.02 | $49.09 | 13,552,300 | — | — |
| 2024-07-16 | $11.90 | $48.60 | 7,740,900 | — | — |
| 2024-07-15 | $11.74 | $47.94 | 10,732,300 | — | — |
| 2024-07-12 | $11.60 | $47.37 | 8,655,700 | — | — |
| 2024-07-11 | $11.59 | $47.33 | 9,931,200 | — | — |
| 2024-07-10 | $11.40 | $46.55 | 11,375,700 | — | — |
| 2024-07-09 | $11.17 | $45.61 | 9,763,700 | — | — |
| 2024-07-08 | $11.48 | $46.88 | 10,765,700 | — | — |
| 2024-07-05 | $11.37 | $46.43 | 8,921,500 | — | — |
| 2024-07-03 | $11.18 | $45.66 | 6,534,300 | — | — |
| 2024-07-02 | $10.89 | $44.47 | 8,115,500 | — | — |
| 2024-07-01 | $10.87 | $44.39 | 10,773,800 | — | — |
| 2024-06-28 | $10.71 | $43.74 | 9,966,300 | — | — |
| 2024-06-27 | $10.68 | $43.61 | 12,399,000 | — | — |
| 2024-06-26 | $10.51 | $42.92 | 10,063,900 | — | — |
| 2024-06-25 | $10.54 | $43.04 | 7,825,000 | — | — |
| 2024-06-24 | $10.63 | $43.41 | 7,884,300 | — | — |
| 2024-06-21 | $10.44 | $42.63 | 10,572,400 | — | — |
| 2024-06-20 | $10.72 | $43.78 | 10,914,300 | — | — |
| 2024-06-18 | $10.56 | $43.12 | 10,637,400 | — | — |
| 2024-06-17 | $10.59 | $43.25 | 10,166,400 | — | — |
| 2024-06-14 | $10.41 | $42.51 | 17,838,600 | — | — |
| 2024-06-13 | $10.60 | $43.29 | 15,003,800 | — | — |
| 2024-06-12 | $10.77 | $43.98 | 16,077,500 | — | — |
| 2024-06-11 | $10.73 | $43.82 | 15,692,900 | — | — |
| 2024-06-10 | $11.05 | $45.12 | 9,028,100 | — | — |
| 2024-06-07 | $11.07 | $45.21 | 12,457,900 | — | — |
| 2024-06-06 | $11.12 | $45.41 | 10,063,200 | — | — |
| 2024-06-05 | $11.02 | $45.00 | 10,128,600 | — | — |
| 2024-06-04 | $11.09 | $45.29 | 12,741,200 | — | — |
| 2024-06-03 | $11.41 | $46.59 | 10,611,300 | — | — |
| 2024-05-31 | $11.35 | $46.35 | 8,998,500 | — | — |
| 2024-05-30 | $11.26 | $45.98 | 11,676,300 | — | — |
| 2024-05-29 | $10.98 | $44.84 | 10,294,900 | — | — |
| 2024-05-28 | $11.25 | $45.94 | 10,423,900 | — | — |
| 2024-05-24 | $11.08 | $45.25 | 8,629,400 | — | — |
| 2024-05-23 | $10.91 | $44.55 | 14,207,900 | — | — |
| 2024-05-22 | $10.84 | $44.27 | 13,692,100 | — | — |
| 2024-05-21 | $11.17 | $45.61 | 15,289,200 | — | — |
| 2024-05-20 | $11.02 | $45.00 | 7,867,800 | — | — |
| 2024-05-17 | $11.12 | $45.41 | 5,822,800 | — | — |
| 2024-05-16 | $10.94 | $44.68 | 10,548,300 | — | — |
| 2024-05-15 | $10.94 | $44.68 | 8,322,100 | — | — |
| 2024-05-14 | $11.04 | $45.08 | 11,138,300 | — | — |
| 2024-05-13 | $10.84 | $44.27 | 7,211,800 | — | — |
| 2024-05-10 | $10.79 | $44.06 | 12,062,600 | — | — |
| 2024-05-09 | $10.78 | $44.02 | 8,629,400 | — | — |
| 2024-05-08 | $10.72 | $43.78 | 13,407,600 | — | — |
| 2024-05-07 | $10.62 | $43.37 | 15,378,000 | — | — |
| 2024-05-06 | $10.39 | $42.43 | 6,080,800 | — | — |
| 2024-05-03 | $10.26 | $41.90 | 21,807,100 | — | — |
| 2024-05-02 | $10.25 | $41.86 | 15,768,700 | — | — |
| 2024-05-01 | $10.27 | $41.94 | 19,280,500 | — | — |
| 2024-04-30 | $10.24 | $41.82 | 17,050,800 | — | — |
| 2024-04-29 | $10.29 | $42.02 | 14,370,100 | — | — |
| 2024-04-26 | $10.42 | $42.55 | 20,566,300 | — | — |
| 2024-04-25 | $10.36 | $42.31 | 32,295,000 | — | — |
| 2024-04-24 | $9.60 | $39.20 | 19,214,800 | — | — |
| 2024-04-23 | $9.70 | $39.61 | 20,748,200 | — | — |
| 2024-04-22 | $9.52 | $38.88 | 13,716,100 | — | — |
| 2024-04-19 | $9.35 | $38.18 | 16,301,700 | — | — |
| 2024-04-18 | $9.24 | $37.73 | 21,732,900 | — | — |
| 2024-04-17 | $9.10 | $37.16 | 16,828,500 | — | — |
| 2024-04-16 | $9.00 | $36.75 | 21,446,800 | — | — |
| 2024-04-15 | $9.16 | $37.41 | 18,983,400 | — | — |
| 2024-04-12 | $9.18 | $37.49 | 21,726,300 | — | — |
| 2024-04-11 | $9.36 | $38.22 | 19,524,800 | — | — |
| 2024-04-10 | $9.59 | $39.16 | 22,640,200 | — | — |
| 2024-04-09 | $9.73 | $39.73 | 20,359,500 | — | — |
| 2024-04-08 | $9.87 | $40.31 | 20,700,400 | — | — |
| 2024-04-05 | $9.74 | $39.77 | 24,878,400 | — | — |
| 2024-04-04 | $9.71 | $39.65 | 25,787,200 | — | — |
| 2024-04-03 | $9.65 | $39.41 | 19,423,800 | — | — |
| 2024-04-02 | $9.42 | $38.47 | 25,557,700 | — | — |
| 2024-04-01 | $9.29 | $37.94 | 17,423,600 | — | — |
| 2024-03-28 | $9.45 | $38.59 | 22,363,400 | — | — |
| 2024-03-27 | $9.42 | $38.47 | 17,262,200 | — | — |
| 2024-03-26 | $9.25 | $37.77 | 10,277,100 | — | — |
| 2024-03-25 | $9.26 | $37.81 | 12,399,600 | — | — |
| 2024-03-22 | $9.25 | $37.77 | 13,656,600 | — | — |
| 2024-03-21 | $9.36 | $38.22 | 20,584,600 | — | — |
| 2024-03-20 | $9.27 | $37.86 | 15,853,000 | — | — |
| 2024-03-19 | $9.00 | $36.75 | 12,131,700 | — | — |
| 2024-03-18 | $9.08 | $37.08 | 11,785,100 | — | — |
| 2024-03-15 | $9.14 | $37.32 | 17,230,500 | — | — |
| 2024-03-14 | $8.98 | $36.67 | 19,341,500 | — | — |
| 2024-03-13 | $9.17 | $37.45 | 14,901,800 | — | — |
| 2024-03-12 | $9.22 | $37.65 | 14,604,900 | — | — |
| 2024-03-11 | $9.11 | $37.20 | 14,785,300 | — | — |
| 2024-03-08 | $8.97 | $36.63 | 15,655,900 | — | — |
| 2024-03-07 | $9.02 | $36.83 | 14,487,600 | — | — |
| 2024-03-06 | $8.86 | $36.18 | 18,884,500 | — | — |
| 2024-03-05 | $8.72 | $35.61 | 16,261,400 | — | — |
| 2024-03-04 | $8.71 | $35.57 | 13,841,200 | — | — |
| 2024-03-01 | $8.66 | $35.36 | 15,270,000 | — | — |
| 2024-02-29 | $8.50 | $34.71 | 15,294,800 | — | — |
| 2024-02-28 | $8.63 | $34.15 | 16,063,200 | — | — |
| 2024-02-27 | $8.56 | $33.87 | 11,457,200 | — | — |
| 2024-02-26 | $8.52 | $33.72 | 17,649,900 | — | — |
| 2024-02-23 | $8.50 | $33.64 | 15,460,700 | — | — |
| 2024-02-22 | $8.46 | $33.48 | 18,882,300 | — | — |
| 2024-02-21 | $8.45 | $33.44 | 20,469,100 | — | — |
| 2024-02-20 | $8.37 | $33.12 | 24,253,700 | — | — |
| 2024-02-16 | $7.47 | $29.56 | 14,513,100 | — | — |
| 2024-02-15 | $7.37 | $29.17 | 14,937,800 | — | — |
| 2024-02-14 | $7.24 | $28.65 | 10,192,200 | — | — |
| 2024-02-13 | $7.12 | $28.18 | 15,359,500 | — | — |
| 2024-02-12 | $7.32 | $28.97 | 10,218,400 | — | — |
| 2024-02-09 | $7.32 | $28.97 | 7,542,400 | — | — |
| 2024-02-08 | $7.35 | $29.09 | 6,307,000 | — | — |
| 2024-02-07 | $7.43 | $29.40 | 10,773,600 | — | — |
| 2024-02-06 | $7.50 | $29.68 | 9,325,400 | — | — |
| 2024-02-05 | $7.42 | $29.36 | 12,148,000 | — | — |
| 2024-02-02 | $7.70 | $30.47 | 21,506,300 | — | — |
| 2024-02-01 | $7.65 | $30.27 | 25,513,500 | — | — |
| 2024-01-31 | $7.54 | $29.84 | 23,229,400 | — | — |
| 2024-01-30 | $7.76 | $30.71 | 15,670,300 | — | — |
| 2024-01-29 | $7.66 | $30.31 | 15,779,100 | — | — |
| 2024-01-26 | $7.72 | $30.55 | 19,452,400 | — | — |
| 2024-01-25 | $7.54 | $29.84 | 21,605,900 | — | — |
| 2024-01-24 | $7.58 | $30.00 | 19,274,200 | — | — |
| 2024-01-23 | $7.58 | $30.00 | 16,858,200 | — | — |
| 2024-01-22 | $7.48 | $29.60 | 15,352,300 | — | — |
| 2024-01-19 | $7.36 | $29.13 | 17,320,200 | — | — |
| 2024-01-18 | $7.29 | $28.85 | 17,159,400 | — | — |
| 2024-01-17 | $7.22 | $28.57 | 17,339,900 | — | — |
| 2024-01-16 | $7.27 | $28.77 | 20,099,700 | — | — |
| 2024-01-12 | $7.52 | $29.76 | 27,873,100 | — | — |
| 2024-01-11 | $7.52 | $29.76 | 26,340,600 | — | — |
| 2024-01-10 | $7.93 | $31.38 | 21,479,100 | — | — |
| 2024-01-09 | $7.90 | $31.26 | 22,304,000 | — | — |
| 2024-01-08 | $8.10 | $32.05 | 21,618,900 | — | — |
| 2024-01-05 | $8.03 | $31.78 | 22,603,500 | — | — |
| 2024-01-04 | $7.94 | $31.42 | 21,791,800 | — | — |
| 2024-01-03 | $7.87 | $31.14 | 27,234,800 | — | — |
| 2024-01-02 | $7.92 | $31.34 | 21,972,700 | — | — |