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
- 1973-05-03 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 | $18.03 | $98.38 | 20,600 | — | — |
| 2024-12-30 | $17.81 | $97.18 | 24,700 | — | — |
| 2024-12-27 | $17.75 | $96.85 | 26,100 | — | — |
| 2024-12-26 | $17.85 | $97.40 | 14,000 | — | — |
| 2024-12-24 | $17.63 | $96.20 | 9,700 | — | — |
| 2024-12-23 | $17.48 | $95.38 | 44,700 | — | — |
| 2024-12-20 | $17.70 | $95.21 | 177,000 | — | — |
| 2024-12-19 | $18.13 | $97.53 | 40,200 | — | — |
| 2024-12-18 | $18.27 | $98.28 | 43,200 | — | — |
| 2024-12-17 | $19.00 | $102.21 | 32,800 | — | — |
| 2024-12-16 | $18.99 | $102.15 | 27,900 | — | — |
| 2024-12-13 | $18.76 | $100.92 | 21,900 | — | — |
| 2024-12-12 | $18.74 | $100.81 | 25,200 | — | — |
| 2024-12-11 | $19.04 | $102.42 | 41,400 | — | — |
| 2024-12-10 | $19.15 | $103.01 | 45,200 | — | — |
| 2024-12-09 | $18.47 | $99.36 | 41,100 | — | — |
| 2024-12-06 | $18.73 | $100.76 | 29,000 | — | — |
| 2024-12-05 | $18.86 | $101.45 | 23,200 | — | — |
| 2024-12-04 | $19.33 | $103.98 | 22,200 | — | — |
| 2024-12-03 | $19.39 | $104.31 | 24,400 | — | — |
| 2024-12-02 | $19.85 | $106.78 | 42,500 | — | — |
| 2024-11-29 | $20.06 | $107.91 | 24,800 | — | — |
| 2024-11-27 | $19.80 | $106.51 | 36,300 | — | — |
| 2024-11-26 | $19.82 | $106.62 | 29,100 | — | — |
| 2024-11-25 | $19.88 | $106.94 | 662,400 | — | — |
| 2024-11-22 | $19.37 | $104.20 | 51,900 | — | — |
| 2024-11-21 | $19.74 | $106.19 | 53,600 | — | — |
| 2024-11-20 | $19.76 | $106.30 | 41,100 | — | — |
| 2024-11-19 | $19.71 | $106.03 | 40,200 | — | — |
| 2024-11-18 | $19.42 | $104.47 | 43,000 | — | — |
| 2024-11-15 | $19.14 | $102.96 | 86,200 | — | — |
| 2024-11-14 | $18.46 | $99.30 | 35,800 | — | — |
| 2024-11-13 | $18.57 | $99.89 | 35,500 | — | — |
| 2024-11-12 | $18.32 | $98.55 | 66,500 | — | — |
| 2024-11-11 | $18.69 | $100.54 | 69,400 | — | — |
| 2024-11-08 | $18.85 | $101.40 | 64,100 | — | — |
| 2024-11-07 | $18.45 | $99.25 | 102,600 | — | — |
| 2024-11-06 | $17.99 | $96.77 | 80,000 | — | — |
| 2024-11-05 | $16.61 | $89.35 | 27,000 | — | — |
| 2024-11-04 | $16.28 | $87.58 | 25,100 | — | — |
| 2024-11-01 | $16.15 | $86.88 | 28,800 | — | — |
| 2024-10-31 | $16.23 | $87.31 | 55,600 | — | — |
| 2024-10-30 | $16.56 | $89.08 | 22,900 | — | — |
| 2024-10-29 | $16.59 | $89.24 | 23,500 | — | — |
| 2024-10-28 | $16.68 | $89.73 | 36,000 | — | — |
| 2024-10-25 | $16.75 | $90.10 | 20,300 | — | — |
| 2024-10-24 | $17.09 | $91.93 | 23,900 | — | — |
| 2024-10-23 | $17.36 | $93.39 | 34,500 | — | — |
| 2024-10-22 | $17.51 | $94.19 | 34,800 | — | — |
| 2024-10-21 | $17.05 | $91.72 | 27,800 | — | — |
| 2024-10-18 | $17.42 | $93.71 | 11,400 | — | — |
| 2024-10-17 | $17.54 | $94.35 | 15,200 | — | — |
| 2024-10-16 | $17.76 | $95.54 | 30,500 | — | — |
| 2024-10-15 | $17.72 | $95.32 | 18,900 | — | — |
| 2024-10-14 | $17.36 | $93.39 | 13,900 | — | — |
| 2024-10-11 | $17.44 | $93.82 | 9,600 | — | — |
| 2024-10-10 | $17.13 | $92.15 | 17,600 | — | — |
| 2024-10-09 | $17.26 | $92.85 | 14,200 | — | — |
| 2024-10-08 | $17.55 | $94.41 | 15,900 | — | — |
| 2024-10-07 | $17.46 | $93.92 | 18,200 | — | — |
| 2024-10-04 | $17.93 | $96.45 | 22,100 | — | — |
| 2024-10-03 | $17.48 | $94.03 | 18,700 | — | — |
| 2024-10-02 | $17.93 | $96.45 | 22,300 | — | — |
| 2024-10-01 | $17.99 | $96.77 | 29,900 | — | — |
| 2024-09-30 | $17.58 | $94.57 | 28,000 | — | — |
| 2024-09-27 | $17.84 | $95.97 | 11,300 | — | — |
| 2024-09-26 | $17.72 | $95.32 | 23,800 | — | — |
| 2024-09-25 | $17.98 | $96.72 | 23,900 | — | — |
| 2024-09-24 | $18.19 | $97.85 | 21,900 | — | — |
| 2024-09-23 | $18.38 | $97.53 | 23,400 | — | — |
| 2024-09-20 | $18.47 | $98.01 | 76,600 | — | — |
| 2024-09-19 | $18.96 | $100.61 | 25,400 | — | — |
| 2024-09-18 | $18.97 | $100.66 | 42,400 | — | — |
| 2024-09-17 | $18.89 | $100.23 | 26,700 | — | — |
| 2024-09-16 | $19.08 | $101.24 | 22,000 | — | — |
| 2024-09-13 | $19.00 | $100.82 | 18,200 | — | — |
| 2024-09-12 | $18.63 | $98.85 | 21,600 | — | — |
| 2024-09-11 | $18.17 | $96.41 | 17,900 | — | — |
| 2024-09-10 | $18.53 | $98.32 | 28,100 | — | — |
| 2024-09-09 | $18.17 | $96.41 | 16,100 | — | — |
| 2024-09-06 | $18.15 | $96.31 | 11,500 | — | — |
| 2024-09-05 | $18.47 | $98.01 | 8,800 | — | — |
| 2024-09-04 | $18.65 | $98.96 | 24,200 | — | — |
| 2024-09-03 | $18.58 | $98.59 | 18,700 | — | — |
| 2024-08-30 | $18.99 | $100.76 | 24,800 | — | — |
| 2024-08-29 | $18.95 | $100.55 | 21,000 | — | — |
| 2024-08-28 | $18.53 | $98.32 | 16,200 | — | — |
| 2024-08-27 | $18.49 | $98.11 | 11,200 | — | — |
| 2024-08-26 | $18.54 | $98.38 | 16,100 | — | — |
| 2024-08-23 | $18.44 | $97.85 | 27,000 | — | — |
| 2024-08-22 | $17.91 | $95.03 | 8,600 | — | — |
| 2024-08-21 | $18.18 | $96.47 | 15,200 | — | — |
| 2024-08-20 | $17.84 | $94.66 | 13,600 | — | — |
| 2024-08-19 | $17.90 | $94.98 | 16,100 | — | — |
| 2024-08-16 | $17.83 | $94.61 | 17,500 | — | — |
| 2024-08-15 | $17.94 | $95.19 | 42,300 | — | — |
| 2024-08-14 | $17.33 | $91.96 | 51,100 | — | — |
| 2024-08-13 | $17.47 | $92.70 | 22,800 | — | — |
| 2024-08-12 | $17.21 | $91.32 | 34,900 | — | — |
| 2024-08-09 | $17.55 | $93.12 | 20,100 | — | — |
| 2024-08-08 | $17.89 | $94.93 | 10,600 | — | — |
| 2024-08-07 | $17.66 | $93.71 | 20,400 | — | — |
| 2024-08-06 | $17.63 | $93.55 | 19,000 | — | — |
| 2024-08-05 | $17.48 | $92.75 | 44,200 | — | — |
| 2024-08-02 | $18.35 | $97.37 | 24,600 | — | — |
| 2024-08-01 | $18.43 | $97.79 | 44,000 | — | — |
| 2024-07-31 | $18.74 | $99.44 | 36,700 | — | — |
| 2024-07-30 | $18.83 | $99.92 | 23,600 | — | — |
| 2024-07-29 | $19.06 | $101.14 | 13,600 | — | — |
| 2024-07-26 | $19.66 | $104.32 | 35,000 | — | — |
| 2024-07-25 | $19.34 | $102.62 | 67,800 | — | — |
| 2024-07-24 | $18.52 | $98.27 | 37,300 | — | — |
| 2024-07-23 | $18.79 | $99.70 | 30,600 | — | — |
| 2024-07-22 | $18.52 | $98.27 | 24,100 | — | — |
| 2024-07-19 | $18.00 | $95.51 | 29,300 | — | — |
| 2024-07-18 | $18.50 | $98.16 | 40,600 | — | — |
| 2024-07-17 | $18.65 | $98.96 | 26,200 | — | — |
| 2024-07-16 | $18.59 | $98.64 | 37,500 | — | — |
| 2024-07-15 | $18.04 | $95.72 | 27,800 | — | — |
| 2024-07-12 | $17.52 | $92.96 | 27,100 | — | — |
| 2024-07-11 | $17.49 | $92.81 | 45,300 | — | — |
| 2024-07-10 | $17.14 | $90.95 | 15,800 | — | — |
| 2024-07-09 | $17.07 | $90.58 | 25,900 | — | — |
| 2024-07-08 | $17.24 | $91.48 | 30,400 | — | — |
| 2024-07-05 | $16.73 | $88.77 | 35,100 | — | — |
| 2024-07-03 | $16.95 | $89.94 | 16,100 | — | — |
| 2024-07-02 | $17.16 | $91.05 | 23,500 | — | — |
| 2024-07-01 | $17.13 | $90.90 | 21,700 | — | — |
| 2024-06-28 | $17.47 | $92.70 | 62,000 | — | — |
| 2024-06-27 | $17.14 | $90.95 | 22,400 | — | — |
| 2024-06-26 | $17.09 | $90.68 | 24,600 | — | — |
| 2024-06-25 | $17.20 | $91.27 | 27,900 | — | — |
| 2024-06-24 | $17.82 | $93.23 | 30,500 | — | — |
| 2024-06-21 | $17.91 | $93.70 | 68,900 | — | — |
| 2024-06-20 | $17.84 | $93.33 | 26,500 | — | — |
| 2024-06-18 | $17.41 | $91.08 | 52,800 | — | — |
| 2024-06-17 | $17.20 | $89.99 | 36,300 | — | — |
| 2024-06-14 | $17.31 | $90.56 | 17,000 | — | — |
| 2024-06-13 | $17.42 | $91.14 | 14,300 | — | — |
| 2024-06-12 | $17.56 | $91.87 | 20,500 | — | — |
| 2024-06-11 | $17.30 | $90.51 | 42,800 | — | — |
| 2024-06-10 | $17.91 | $93.70 | 20,600 | — | — |
| 2024-06-07 | $17.79 | $93.07 | 16,400 | — | — |
| 2024-06-06 | $17.63 | $92.24 | 14,700 | — | — |
| 2024-06-05 | $17.76 | $92.92 | 15,200 | — | — |
| 2024-06-04 | $17.37 | $90.88 | 12,300 | — | — |
| 2024-06-03 | $17.48 | $91.45 | 17,000 | — | — |
| 2024-05-31 | $17.50 | $91.56 | 15,000 | — | — |
| 2024-05-30 | $17.26 | $90.30 | 18,800 | — | — |
| 2024-05-29 | $17.03 | $89.10 | 22,400 | — | — |
| 2024-05-28 | $17.05 | $89.20 | 27,000 | — | — |
| 2024-05-24 | $17.26 | $90.30 | 18,900 | — | — |
| 2024-05-23 | $17.12 | $89.57 | 32,600 | — | — |
| 2024-05-22 | $17.39 | $90.98 | 18,200 | — | — |
| 2024-05-21 | $17.57 | $91.92 | 18,700 | — | — |
| 2024-05-20 | $17.39 | $90.98 | 12,200 | — | — |
| 2024-05-17 | $17.64 | $92.29 | 20,100 | — | — |
| 2024-05-16 | $17.84 | $93.33 | 34,400 | — | — |
| 2024-05-15 | $17.94 | $93.86 | 24,700 | — | — |
| 2024-05-14 | $17.78 | $93.02 | 26,800 | — | — |
| 2024-05-13 | $17.60 | $92.08 | 20,800 | — | — |
| 2024-05-10 | $18.07 | $94.54 | 31,200 | — | — |
| 2024-05-09 | $18.27 | $95.58 | 23,000 | — | — |
| 2024-05-08 | $18.49 | $96.74 | 17,100 | — | — |
| 2024-05-07 | $18.67 | $97.68 | 17,400 | — | — |
| 2024-05-06 | $18.64 | $97.52 | 35,500 | — | — |
| 2024-05-03 | $18.48 | $96.68 | 25,300 | — | — |
| 2024-05-02 | $18.52 | $96.89 | 26,600 | — | — |
| 2024-05-01 | $18.32 | $95.85 | 30,800 | — | — |
| 2024-04-30 | $17.94 | $93.86 | 29,700 | — | — |
| 2024-04-29 | $18.07 | $94.54 | 48,100 | — | — |
| 2024-04-26 | $17.53 | $91.71 | 18,100 | — | — |
| 2024-04-25 | $17.41 | $91.08 | 24,200 | — | — |
| 2024-04-24 | $17.64 | $92.29 | 23,700 | — | — |
| 2024-04-23 | $17.94 | $93.86 | 38,000 | — | — |
| 2024-04-22 | $17.75 | $92.86 | 41,700 | — | — |
| 2024-04-19 | $17.37 | $90.88 | 45,900 | — | — |
| 2024-04-18 | $16.62 | $86.95 | 57,300 | — | — |
| 2024-04-17 | $16.52 | $86.43 | 44,500 | — | — |
| 2024-04-16 | $16.82 | $88.00 | 38,400 | — | — |
| 2024-04-15 | $17.00 | $88.94 | 71,200 | — | — |
| 2024-04-12 | $17.64 | $92.29 | 88,200 | — | — |
| 2024-04-11 | $17.28 | $90.40 | 55,200 | — | — |
| 2024-04-10 | $16.91 | $88.47 | 48,700 | — | — |
| 2024-04-09 | $17.69 | $92.55 | 21,200 | — | — |
| 2024-04-08 | $17.45 | $91.29 | 51,700 | — | — |
| 2024-04-05 | $16.70 | $87.37 | 38,400 | — | — |
| 2024-04-04 | $16.62 | $86.95 | 86,200 | — | — |
| 2024-04-03 | $16.76 | $87.68 | 52,700 | — | — |
| 2024-04-02 | $16.30 | $85.28 | 54,900 | — | — |
| 2024-04-01 | $16.46 | $86.11 | 40,900 | — | — |
| 2024-03-28 | $16.80 | $87.89 | 57,800 | — | — |
| 2024-03-27 | $16.45 | $86.06 | 34,100 | — | — |
| 2024-03-26 | $15.81 | $82.71 | 65,000 | — | — |
| 2024-03-25 | $16.37 | $84.34 | 89,300 | — | — |
| 2024-03-22 | $16.65 | $85.78 | 48,600 | — | — |
| 2024-03-21 | $16.74 | $86.24 | 46,000 | — | — |
| 2024-03-20 | $16.46 | $84.80 | 32,100 | — | — |
| 2024-03-19 | $16.24 | $83.67 | 22,300 | — | — |
| 2024-03-18 | $16.17 | $83.31 | 46,700 | — | — |
| 2024-03-15 | $16.38 | $84.39 | 128,800 | — | — |
| 2024-03-14 | $15.70 | $80.88 | 83,300 | — | — |
| 2024-03-13 | $16.45 | $84.75 | 44,200 | — | — |
| 2024-03-12 | $16.06 | $82.74 | 50,500 | — | — |
| 2024-03-11 | $16.10 | $82.94 | 22,000 | — | — |
| 2024-03-08 | $16.12 | $83.05 | 26,200 | — | — |
| 2024-03-07 | $15.58 | $80.27 | 26,900 | — | — |
| 2024-03-06 | $15.50 | $79.85 | 40,100 | — | — |
| 2024-03-05 | $15.35 | $79.08 | 44,200 | — | — |
| 2024-03-04 | $15.64 | $80.57 | 26,500 | — | — |
| 2024-03-01 | $15.62 | $80.47 | 41,800 | — | — |
| 2024-02-29 | $15.48 | $79.75 | 28,200 | — | — |
| 2024-02-28 | $15.57 | $80.21 | 27,100 | — | — |
| 2024-02-27 | $15.81 | $81.45 | 39,500 | — | — |
| 2024-02-26 | $15.83 | $81.55 | 72,400 | — | — |
| 2024-02-23 | $15.89 | $81.86 | 15,300 | — | — |
| 2024-02-22 | $16.03 | $82.58 | 52,100 | — | — |
| 2024-02-21 | $16.12 | $83.05 | 17,900 | — | — |
| 2024-02-20 | $15.82 | $81.50 | 35,900 | — | — |
| 2024-02-16 | $16.43 | $84.64 | 25,300 | — | — |
| 2024-02-15 | $16.40 | $84.49 | 43,500 | — | — |
| 2024-02-14 | $15.87 | $81.76 | 49,800 | — | — |
| 2024-02-13 | $15.78 | $81.30 | 72,600 | — | — |
| 2024-02-12 | $16.62 | $85.62 | 31,800 | — | — |
| 2024-02-09 | $16.28 | $83.87 | 35,600 | — | — |
| 2024-02-08 | $16.39 | $84.44 | 18,700 | — | — |
| 2024-02-07 | $16.36 | $84.28 | 31,500 | — | — |
| 2024-02-06 | $16.55 | $85.26 | 17,400 | — | — |
| 2024-02-05 | $16.36 | $84.28 | 30,600 | — | — |
| 2024-02-02 | $16.57 | $85.37 | 35,500 | — | — |
| 2024-02-01 | $16.88 | $86.96 | 34,200 | — | — |
| 2024-01-31 | $16.80 | $86.55 | 48,300 | — | — |
| 2024-01-30 | $17.26 | $88.92 | 17,400 | — | — |
| 2024-01-29 | $17.73 | $91.34 | 46,200 | — | — |
| 2024-01-26 | $17.55 | $90.42 | 12,600 | — | — |
| 2024-01-25 | $17.77 | $91.55 | 29,200 | — | — |
| 2024-01-24 | $17.60 | $90.67 | 32,800 | — | — |
| 2024-01-23 | $17.90 | $92.22 | 30,900 | — | — |
| 2024-01-22 | $18.11 | $93.30 | 29,900 | — | — |
| 2024-01-19 | $17.78 | $91.60 | 39,300 | — | — |
| 2024-01-18 | $17.50 | $90.16 | 18,300 | — | — |
| 2024-01-17 | $17.62 | $90.78 | 38,400 | — | — |
| 2024-01-16 | $18.10 | $93.25 | 29,500 | — | — |
| 2024-01-12 | $18.18 | $93.66 | 29,700 | — | — |
| 2024-01-11 | $18.55 | $95.57 | 54,600 | — | — |
| 2024-01-10 | $18.65 | $96.08 | 22,900 | — | — |
| 2024-01-09 | $18.50 | $95.31 | 30,800 | — | — |
| 2024-01-08 | $18.80 | $96.85 | 35,900 | — | — |
| 2024-01-05 | $18.52 | $95.41 | 55,200 | — | — |
| 2024-01-04 | $18.74 | $96.55 | 49,400 | — | — |
| 2024-01-03 | $18.57 | $95.67 | 43,200 | — | — |
| 2024-01-02 | $19.01 | $97.94 | 32,700 | — | — |