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
- 1980-12-29 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 | $17.41 | $385.73 | 2,511,100 | — | — |
| 2024-12-30 | $17.71 | $381.96 | 2,760,500 | — | — |
| 2024-12-27 | $17.91 | $386.28 | 1,729,500 | — | — |
| 2024-12-26 | $18.12 | $390.81 | 855,000 | — | — |
| 2024-12-24 | $18.29 | $394.47 | 638,300 | — | — |
| 2024-12-23 | $18.02 | $388.65 | 1,170,800 | — | — |
| 2024-12-20 | $18.15 | $391.45 | 3,158,400 | — | — |
| 2024-12-19 | $17.73 | $382.39 | 2,113,400 | — | — |
| 2024-12-18 | $17.83 | $384.55 | 1,849,800 | — | — |
| 2024-12-17 | $18.65 | $402.24 | 1,613,100 | — | — |
| 2024-12-16 | $19.11 | $412.16 | 916,300 | — | — |
| 2024-12-13 | $19.29 | $416.04 | 1,243,900 | — | — |
| 2024-12-12 | $19.28 | $415.82 | 1,318,400 | — | — |
| 2024-12-11 | $19.23 | $414.75 | 1,810,300 | — | — |
| 2024-12-10 | $18.94 | $408.49 | 1,743,600 | — | — |
| 2024-12-09 | $18.87 | $406.98 | 959,800 | — | — |
| 2024-12-06 | $18.74 | $404.18 | 902,400 | — | — |
| 2024-12-05 | $18.66 | $402.45 | 827,800 | — | — |
| 2024-12-04 | $18.80 | $405.47 | 959,600 | — | — |
| 2024-12-03 | $18.81 | $405.69 | 983,000 | — | — |
| 2024-12-02 | $19.09 | $411.73 | 1,485,800 | — | — |
| 2024-11-29 | $19.22 | $414.53 | 1,354,600 | — | — |
| 2024-11-27 | $19.24 | $414.96 | 1,616,200 | — | — |
| 2024-11-26 | $19.14 | $412.81 | 1,089,900 | — | — |
| 2024-11-25 | $18.95 | $408.71 | 1,765,200 | — | — |
| 2024-11-22 | $18.66 | $402.45 | 1,541,600 | — | — |
| 2024-11-21 | $18.78 | $405.04 | 1,223,600 | — | — |
| 2024-11-20 | $18.56 | $400.30 | 996,100 | — | — |
| 2024-11-19 | $18.65 | $402.24 | 1,349,600 | — | — |
| 2024-11-18 | $18.04 | $389.08 | 1,533,500 | — | — |
| 2024-11-15 | $17.85 | $384.98 | 1,696,900 | — | — |
| 2024-11-14 | $18.17 | $391.88 | 1,038,400 | — | — |
| 2024-11-13 | $18.18 | $392.10 | 1,270,700 | — | — |
| 2024-11-12 | $18.26 | $393.83 | 1,506,300 | — | — |
| 2024-11-11 | $18.98 | $409.35 | 1,310,700 | — | — |
| 2024-11-08 | $18.98 | $409.35 | 1,812,800 | — | — |
| 2024-11-07 | $18.95 | $408.71 | 1,980,100 | — | — |
| 2024-11-06 | $18.57 | $400.51 | 2,012,000 | — | — |
| 2024-11-05 | $18.38 | $396.41 | 870,400 | — | — |
| 2024-11-04 | $18.38 | $396.41 | 1,253,600 | — | — |
| 2024-11-01 | $18.25 | $393.61 | 1,470,700 | — | — |
| 2024-10-31 | $18.21 | $392.75 | 1,183,900 | — | — |
| 2024-10-30 | $18.64 | $402.02 | 1,232,800 | — | — |
| 2024-10-29 | $18.51 | $399.22 | 1,551,200 | — | — |
| 2024-10-28 | $18.56 | $400.30 | 1,234,800 | — | — |
| 2024-10-25 | $18.55 | $400.08 | 1,323,400 | — | — |
| 2024-10-24 | $18.93 | $408.28 | 2,647,300 | — | — |
| 2024-10-23 | $19.10 | $411.94 | 2,888,700 | — | — |
| 2024-10-22 | $18.61 | $401.37 | 2,267,700 | — | — |
| 2024-10-21 | $18.66 | $402.45 | 2,178,500 | — | — |
| 2024-10-18 | $19.02 | $410.22 | 1,409,100 | — | — |
| 2024-10-17 | $18.73 | $403.96 | 1,037,300 | — | — |
| 2024-10-16 | $18.74 | $404.18 | 1,200,600 | — | — |
| 2024-10-15 | $18.34 | $395.55 | 1,803,000 | — | — |
| 2024-10-14 | $18.04 | $389.08 | 1,289,700 | — | — |
| 2024-10-11 | $17.71 | $381.96 | 1,148,700 | — | — |
| 2024-10-10 | $17.68 | $381.32 | 1,208,600 | — | — |
| 2024-10-09 | $17.72 | $382.18 | 1,189,600 | — | — |
| 2024-10-08 | $17.86 | $385.20 | 1,267,200 | — | — |
| 2024-10-07 | $17.87 | $385.41 | 1,478,500 | — | — |
| 2024-10-04 | $18.11 | $390.59 | 1,756,400 | — | — |
| 2024-10-03 | $18.24 | $393.39 | 877,700 | — | — |
| 2024-10-02 | $18.27 | $394.04 | 1,543,800 | — | — |
| 2024-10-01 | $18.40 | $396.85 | 1,725,600 | — | — |
| 2024-09-30 | $19.01 | $410.00 | 1,362,100 | — | — |
| 2024-09-27 | $19.54 | $411.30 | 1,465,300 | — | — |
| 2024-09-26 | $19.67 | $414.03 | 922,000 | — | — |
| 2024-09-25 | $19.56 | $411.72 | 1,274,100 | — | — |
| 2024-09-24 | $20.01 | $421.19 | 1,128,500 | — | — |
| 2024-09-23 | $19.94 | $419.71 | 1,395,100 | — | — |
| 2024-09-20 | $19.83 | $417.40 | 6,109,600 | — | — |
| 2024-09-19 | $20.23 | $425.82 | 2,796,300 | — | — |
| 2024-09-18 | $19.61 | $412.77 | 2,224,300 | — | — |
| 2024-09-17 | $19.45 | $409.40 | 2,280,200 | — | — |
| 2024-09-16 | $19.33 | $406.88 | 1,283,700 | — | — |
| 2024-09-13 | $19.21 | $404.35 | 1,565,700 | — | — |
| 2024-09-12 | $18.81 | $395.93 | 1,306,900 | — | — |
| 2024-09-11 | $18.43 | $387.93 | 1,185,000 | — | — |
| 2024-09-10 | $18.42 | $387.72 | 1,183,900 | — | — |
| 2024-09-09 | $18.22 | $383.51 | 1,187,100 | — | — |
| 2024-09-06 | $18.28 | $384.77 | 1,102,500 | — | — |
| 2024-09-05 | $18.35 | $386.25 | 981,300 | — | — |
| 2024-09-04 | $18.01 | $379.09 | 1,664,000 | — | — |
| 2024-09-03 | $18.36 | $386.46 | 1,646,400 | — | — |
| 2024-08-30 | $18.46 | $388.56 | 3,558,200 | — | — |
| 2024-08-29 | $18.32 | $385.62 | 1,327,000 | — | — |
| 2024-08-28 | $18.10 | $380.98 | 1,151,400 | — | — |
| 2024-08-27 | $18.23 | $383.72 | 1,184,800 | — | — |
| 2024-08-26 | $18.26 | $384.35 | 1,322,400 | — | — |
| 2024-08-23 | $18.03 | $379.51 | 1,692,300 | — | — |
| 2024-08-22 | $17.63 | $371.09 | 787,100 | — | — |
| 2024-08-21 | $17.85 | $375.72 | 1,363,400 | — | — |
| 2024-08-20 | $17.78 | $374.25 | 857,800 | — | — |
| 2024-08-19 | $17.85 | $375.72 | 906,000 | — | — |
| 2024-08-16 | $17.61 | $370.67 | 1,025,200 | — | — |
| 2024-08-15 | $17.65 | $371.51 | 977,100 | — | — |
| 2024-08-14 | $17.43 | $366.88 | 963,300 | — | — |
| 2024-08-13 | $17.32 | $364.57 | 938,700 | — | — |
| 2024-08-12 | $17.09 | $359.73 | 1,217,600 | — | — |
| 2024-08-09 | $17.50 | $368.36 | 991,100 | — | — |
| 2024-08-08 | $17.54 | $369.20 | 1,263,500 | — | — |
| 2024-08-07 | $17.39 | $366.04 | 1,892,400 | — | — |
| 2024-08-06 | $17.19 | $361.83 | 2,115,500 | — | — |
| 2024-08-05 | $17.19 | $361.83 | 2,587,100 | — | — |
| 2024-08-02 | $17.41 | $366.46 | 2,095,100 | — | — |
| 2024-08-01 | $17.64 | $371.30 | 2,266,600 | — | — |
| 2024-07-31 | $17.85 | $375.72 | 1,811,100 | — | — |
| 2024-07-30 | $17.97 | $378.25 | 1,709,400 | — | — |
| 2024-07-29 | $18.02 | $379.30 | 3,259,600 | — | — |
| 2024-07-26 | $17.59 | $370.25 | 2,717,300 | — | — |
| 2024-07-25 | $17.41 | $366.46 | 3,724,800 | — | — |
| 2024-07-24 | $17.35 | $365.20 | 9,051,100 | — | — |
| 2024-07-23 | $19.63 | $413.19 | 2,960,200 | — | — |
| 2024-07-22 | $19.62 | $412.98 | 1,736,400 | — | — |
| 2024-07-19 | $19.70 | $414.66 | 2,141,000 | — | — |
| 2024-07-18 | $19.34 | $407.09 | 1,976,200 | — | — |
| 2024-07-17 | $19.74 | $415.51 | 2,080,500 | — | — |
| 2024-07-16 | $19.49 | $410.24 | 1,914,700 | — | — |
| 2024-07-15 | $19.01 | $400.14 | 1,998,100 | — | — |
| 2024-07-12 | $18.88 | $397.40 | 2,625,800 | — | — |
| 2024-07-11 | $18.96 | $399.09 | 3,556,600 | — | — |
| 2024-07-10 | $18.31 | $385.41 | 2,399,300 | — | — |
| 2024-07-09 | $18.15 | $382.04 | 2,440,100 | — | — |
| 2024-07-08 | $17.72 | $372.99 | 1,481,400 | — | — |
| 2024-07-05 | $17.29 | $363.94 | 1,440,900 | — | — |
| 2024-07-03 | $17.28 | $363.72 | 636,500 | — | — |
| 2024-07-02 | $17.27 | $363.51 | 2,014,000 | — | — |
| 2024-07-01 | $17.13 | $360.57 | 2,334,800 | — | — |
| 2024-06-28 | $17.42 | $366.67 | 3,062,500 | — | — |
| 2024-06-27 | $17.89 | $363.51 | 2,385,200 | — | — |
| 2024-06-26 | $18.19 | $369.61 | 1,783,500 | — | — |
| 2024-06-25 | $17.98 | $365.34 | 1,590,800 | — | — |
| 2024-06-24 | $18.15 | $368.80 | 1,631,100 | — | — |
| 2024-06-21 | $18.03 | $366.36 | 3,674,000 | — | — |
| 2024-06-20 | $17.95 | $364.73 | 2,012,100 | — | — |
| 2024-06-18 | $17.93 | $364.33 | 1,288,600 | — | — |
| 2024-06-17 | $17.93 | $364.33 | 2,210,300 | — | — |
| 2024-06-14 | $17.42 | $353.96 | 1,218,400 | — | — |
| 2024-06-13 | $17.57 | $357.01 | 2,011,700 | — | — |
| 2024-06-12 | $17.25 | $350.51 | 2,605,900 | — | — |
| 2024-06-11 | $16.71 | $339.54 | 2,134,200 | — | — |
| 2024-06-10 | $17.00 | $345.43 | 1,598,100 | — | — |
| 2024-06-07 | $17.21 | $349.70 | 2,145,500 | — | — |
| 2024-06-06 | $17.19 | $349.29 | 1,463,800 | — | — |
| 2024-06-05 | $17.52 | $356.00 | 1,521,900 | — | — |
| 2024-06-04 | $17.28 | $351.12 | 2,146,000 | — | — |
| 2024-06-03 | $17.58 | $357.22 | 1,437,100 | — | — |
| 2024-05-31 | $17.44 | $354.37 | 1,903,900 | — | — |
| 2024-05-30 | $17.10 | $347.46 | 1,142,600 | — | — |
| 2024-05-29 | $16.87 | $342.79 | 2,106,000 | — | — |
| 2024-05-28 | $17.18 | $349.09 | 1,488,300 | — | — |
| 2024-05-24 | $17.34 | $352.34 | 2,336,600 | — | — |
| 2024-05-23 | $17.07 | $346.85 | 2,573,100 | — | — |
| 2024-05-22 | $17.67 | $359.04 | 1,737,900 | — | — |
| 2024-05-21 | $17.91 | $363.92 | 1,397,100 | — | — |
| 2024-05-20 | $18.03 | $366.36 | 1,141,500 | — | — |
| 2024-05-17 | $18.36 | $373.06 | 1,056,100 | — | — |
| 2024-05-16 | $18.42 | $374.28 | 1,265,800 | — | — |
| 2024-05-15 | $18.56 | $377.13 | 1,551,800 | — | — |
| 2024-05-14 | $18.60 | $377.94 | 2,585,000 | — | — |
| 2024-05-13 | $18.22 | $370.22 | 2,516,800 | — | — |
| 2024-05-10 | $17.86 | $362.90 | 1,707,500 | — | — |
| 2024-05-09 | $17.84 | $362.50 | 1,894,600 | — | — |
| 2024-05-08 | $17.90 | $363.72 | 1,655,000 | — | — |
| 2024-05-07 | $17.91 | $363.92 | 2,064,500 | — | — |
| 2024-05-06 | $18.16 | $369.00 | 1,649,100 | — | — |
| 2024-05-03 | $17.99 | $365.55 | 1,837,300 | — | — |
| 2024-05-02 | $18.00 | $365.75 | 2,178,600 | — | — |
| 2024-05-01 | $17.76 | $360.87 | 2,358,100 | — | — |
| 2024-04-30 | $17.64 | $358.43 | 1,826,700 | — | — |
| 2024-04-29 | $17.91 | $363.92 | 2,187,700 | — | — |
| 2024-04-26 | $17.91 | $363.92 | 2,161,700 | — | — |
| 2024-04-25 | $17.65 | $358.64 | 4,053,900 | — | — |
| 2024-04-24 | $18.25 | $370.83 | 5,904,400 | — | — |
| 2024-04-23 | $19.13 | $388.71 | 1,992,900 | — | — |
| 2024-04-22 | $18.86 | $383.22 | 1,878,800 | — | — |
| 2024-04-19 | $18.54 | $376.72 | 1,517,500 | — | — |
| 2024-04-18 | $18.33 | $372.45 | 1,678,200 | — | — |
| 2024-04-17 | $18.23 | $370.42 | 1,518,200 | — | — |
| 2024-04-16 | $18.25 | $370.83 | 2,622,700 | — | — |
| 2024-04-15 | $18.27 | $371.24 | 2,586,400 | — | — |
| 2024-04-12 | $18.65 | $378.96 | 1,513,300 | — | — |
| 2024-04-11 | $18.93 | $384.65 | 2,247,100 | — | — |
| 2024-04-10 | $18.63 | $378.55 | 4,105,600 | — | — |
| 2024-04-09 | $19.53 | $396.84 | 1,201,100 | — | — |
| 2024-04-08 | $19.19 | $389.93 | 1,129,900 | — | — |
| 2024-04-05 | $19.27 | $391.56 | 1,577,600 | — | — |
| 2024-04-04 | $19.19 | $389.93 | 1,337,900 | — | — |
| 2024-04-03 | $19.31 | $392.37 | 1,092,500 | — | — |
| 2024-04-02 | $19.32 | $392.57 | 1,620,400 | — | — |
| 2024-04-01 | $19.67 | $399.68 | 1,999,400 | — | — |
| 2024-03-28 | $19.91 | $404.56 | 1,610,000 | — | — |
| 2024-03-27 | $19.78 | $401.92 | 1,514,200 | — | — |
| 2024-03-26 | $20.00 | $393.79 | 1,932,200 | — | — |
| 2024-03-25 | $20.48 | $403.24 | 2,062,400 | — | — |
| 2024-03-22 | $20.21 | $397.93 | 1,649,500 | — | — |
| 2024-03-21 | $20.30 | $399.70 | 2,504,900 | — | — |
| 2024-03-20 | $20.13 | $396.35 | 2,073,300 | — | — |
| 2024-03-19 | $19.85 | $390.84 | 3,422,800 | — | — |
| 2024-03-18 | $20.23 | $398.32 | 1,347,500 | — | — |
| 2024-03-15 | $20.13 | $396.35 | 2,284,900 | — | — |
| 2024-03-14 | $19.65 | $386.90 | 2,288,300 | — | — |
| 2024-03-13 | $20.07 | $395.17 | 1,124,500 | — | — |
| 2024-03-12 | $20.19 | $397.53 | 886,400 | — | — |
| 2024-03-11 | $20.17 | $397.14 | 931,200 | — | — |
| 2024-03-08 | $20.21 | $397.93 | 1,616,700 | — | — |
| 2024-03-07 | $20.07 | $395.17 | 1,041,300 | — | — |
| 2024-03-06 | $19.80 | $389.85 | 1,584,700 | — | — |
| 2024-03-05 | $19.92 | $392.22 | 1,420,500 | — | — |
| 2024-03-04 | $19.65 | $386.90 | 2,234,100 | — | — |
| 2024-03-01 | $20.45 | $402.65 | 1,695,800 | — | — |
| 2024-02-29 | $20.37 | $401.08 | 3,259,200 | — | — |
| 2024-02-28 | $19.60 | $385.91 | 1,060,500 | — | — |
| 2024-02-27 | $19.79 | $389.66 | 1,172,100 | — | — |
| 2024-02-26 | $19.52 | $384.34 | 1,301,100 | — | — |
| 2024-02-23 | $19.66 | $387.10 | 2,050,300 | — | — |
| 2024-02-22 | $19.77 | $389.26 | 1,655,100 | — | — |
| 2024-02-21 | $19.52 | $384.34 | 2,028,000 | — | — |
| 2024-02-20 | $19.32 | $380.40 | 2,607,000 | — | — |
| 2024-02-16 | $19.85 | $390.84 | 2,779,900 | — | — |
| 2024-02-15 | $20.22 | $398.12 | 4,590,600 | — | — |
| 2024-02-14 | $19.21 | $378.24 | 3,980,800 | — | — |
| 2024-02-13 | $18.12 | $356.77 | 4,218,600 | — | — |
| 2024-02-12 | $19.11 | $376.27 | 2,485,800 | — | — |
| 2024-02-09 | $18.76 | $369.38 | 2,168,700 | — | — |
| 2024-02-08 | $18.55 | $365.24 | 3,042,500 | — | — |
| 2024-02-07 | $18.36 | $361.50 | 4,528,800 | — | — |
| 2024-02-06 | $19.03 | $374.69 | 2,110,800 | — | — |
| 2024-02-05 | $19.03 | $374.69 | 3,972,100 | — | — |
| 2024-02-02 | $19.25 | $379.02 | 2,698,200 | — | — |
| 2024-02-01 | $19.56 | $385.13 | 4,510,900 | — | — |
| 2024-01-31 | $19.74 | $388.67 | 3,691,000 | — | — |
| 2024-01-30 | $20.95 | $412.50 | 1,196,000 | — | — |
| 2024-01-29 | $21.38 | $420.96 | 1,793,100 | — | — |
| 2024-01-26 | $21.06 | $414.66 | 1,419,800 | — | — |
| 2024-01-25 | $20.89 | $411.31 | 1,488,200 | — | — |
| 2024-01-24 | $20.58 | $405.21 | 1,688,200 | — | — |
| 2024-01-23 | $20.57 | $405.01 | 1,482,300 | — | — |
| 2024-01-22 | $20.60 | $405.60 | 1,936,700 | — | — |
| 2024-01-19 | $20.59 | $405.41 | 2,171,800 | — | — |
| 2024-01-18 | $20.15 | $396.74 | 2,644,200 | — | — |
| 2024-01-17 | $20.16 | $396.94 | 3,678,400 | — | — |
| 2024-01-16 | $20.81 | $409.74 | 1,950,100 | — | — |
| 2024-01-12 | $21.31 | $419.58 | 1,980,800 | — | — |
| 2024-01-11 | $21.57 | $424.70 | 2,012,900 | — | — |
| 2024-01-10 | $22.03 | $433.76 | 1,621,800 | — | — |
| 2024-01-09 | $21.49 | $423.13 | 1,009,100 | — | — |
| 2024-01-08 | $21.63 | $425.88 | 1,468,600 | — | — |
| 2024-01-05 | $21.23 | $418.01 | 1,797,300 | — | — |
| 2024-01-04 | $21.02 | $413.87 | 1,542,000 | — | — |
| 2024-01-03 | $20.83 | $410.13 | 2,271,900 | — | — |
| 2024-01-02 | $21.41 | $421.55 | 2,078,200 | — | — |