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
- 1973-02-23 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 | $15.84 | $72.72 | 3,000 | — | — |
| 2024-12-30 | $16.25 | $74.60 | 1,000 | — | — |
| 2024-12-27 | $15.61 | $71.66 | 1,000 | — | — |
| 2024-12-26 | $16.00 | $73.45 | 300 | — | — |
| 2024-12-24 | $15.50 | $71.16 | 1,100 | — | — |
| 2024-12-23 | $15.50 | $71.16 | 2,600 | — | — |
| 2024-12-20 | $16.26 | $74.65 | 900 | — | — |
| 2024-12-19 | $15.75 | $72.31 | 700 | — | — |
| 2024-12-18 | $15.78 | $72.44 | 2,400 | — | — |
| 2024-12-17 | $17.26 | $79.24 | 1,000 | — | — |
| 2024-12-16 | $17.10 | $78.50 | 2,100 | — | — |
| 2024-12-13 | $16.56 | $76.03 | 1,100 | — | — |
| 2024-12-12 | $16.50 | $75.75 | 4,000 | — | — |
| 2024-12-11 | $15.84 | $72.72 | 900 | — | — |
| 2024-12-10 | $16.06 | $73.73 | 1,100 | — | — |
| 2024-12-09 | $16.77 | $76.99 | 6,500 | — | — |
| 2024-12-06 | $16.51 | $75.80 | 1,300 | — | — |
| 2024-12-05 | $16.90 | $77.59 | 4,200 | — | — |
| 2024-12-04 | $17.09 | $78.32 | 3,200 | — | — |
| 2024-12-03 | $17.73 | $81.25 | 5,500 | — | — |
| 2024-12-02 | $17.02 | $78.00 | 800 | — | — |
| 2024-11-29 | $17.04 | $78.09 | 3,600 | — | — |
| 2024-11-27 | $17.52 | $80.29 | 7,200 | — | — |
| 2024-11-26 | $18.19 | $83.36 | 2,900 | — | — |
| 2024-11-25 | $18.85 | $86.39 | 1,300 | — | — |
| 2024-11-22 | $18.49 | $84.74 | 3,900 | — | — |
| 2024-11-21 | $18.25 | $83.64 | 12,700 | — | — |
| 2024-11-20 | $17.99 | $82.45 | 400 | — | — |
| 2024-11-19 | $17.63 | $80.80 | 7,600 | — | — |
| 2024-11-18 | $18.06 | $82.77 | 900 | — | — |
| 2024-11-15 | $18.94 | $86.80 | 900 | — | — |
| 2024-11-14 | $19.08 | $87.44 | 3,300 | — | — |
| 2024-11-13 | $19.13 | $87.67 | 7,000 | — | — |
| 2024-11-12 | $19.51 | $89.41 | 6,300 | — | — |
| 2024-11-11 | $20.29 | $92.99 | 1,200 | — | — |
| 2024-11-08 | $20.40 | $93.49 | 2,800 | — | — |
| 2024-11-07 | $20.70 | $94.86 | 5,600 | — | — |
| 2024-11-06 | $20.70 | $94.86 | 7,400 | — | — |
| 2024-11-05 | $20.20 | $92.57 | 7,900 | — | — |
| 2024-11-04 | $19.11 | $87.58 | 400 | — | — |
| 2024-11-01 | $19.23 | $88.13 | 2,400 | — | — |
| 2024-10-31 | $18.76 | $85.97 | 900 | — | — |
| 2024-10-30 | $18.50 | $84.78 | 2,400 | — | — |
| 2024-10-29 | $18.54 | $84.97 | 5,200 | — | — |
| 2024-10-28 | $17.95 | $82.26 | 4,600 | — | — |
| 2024-10-25 | $18.70 | $85.70 | 4,000 | — | — |
| 2024-10-24 | $18.42 | $84.42 | 1,000 | — | — |
| 2024-10-23 | $18.40 | $84.32 | 0 | — | — |
| 2024-10-22 | $18.40 | $84.32 | 0 | — | — |
| 2024-10-21 | $18.40 | $84.32 | 1,300 | — | — |
| 2024-10-18 | $18.57 | $85.10 | 1,700 | — | — |
| 2024-10-17 | $19.33 | $88.59 | 2,900 | — | — |
| 2024-10-16 | $18.32 | $83.96 | 1,400 | — | — |
| 2024-10-15 | $18.50 | $84.78 | 1,100 | — | — |
| 2024-10-14 | $18.70 | $85.70 | 2,400 | — | — |
| 2024-10-11 | $18.63 | $85.38 | 900 | — | — |
| 2024-10-10 | $18.36 | $84.14 | 300 | — | — |
| 2024-10-09 | $18.45 | $84.55 | 5,800 | — | — |
| 2024-10-08 | $18.51 | $84.83 | 4,000 | — | — |
| 2024-10-07 | $18.14 | $83.13 | 1,700 | — | — |
| 2024-10-04 | $18.10 | $82.95 | 1,200 | — | — |
| 2024-10-03 | $18.00 | $82.49 | 3,000 | — | — |
| 2024-10-02 | $18.00 | $82.49 | 2,700 | — | — |
| 2024-10-01 | $18.24 | $83.59 | 300 | — | — |
| 2024-09-30 | $18.00 | $82.49 | 4,700 | — | — |
| 2024-09-27 | $18.02 | $82.58 | 1,100 | — | — |
| 2024-09-26 | $19.01 | $87.12 | 700 | — | — |
| 2024-09-25 | $18.40 | $84.32 | 4,700 | — | — |
| 2024-09-24 | $18.25 | $83.64 | 3,200 | — | — |
| 2024-09-23 | $17.96 | $82.31 | 2,000 | — | — |
| 2024-09-20 | $19.18 | $87.90 | 4,200 | — | — |
| 2024-09-19 | $17.50 | $80.20 | 700 | — | — |
| 2024-09-18 | $17.01 | $77.95 | 1,400 | — | — |
| 2024-09-17 | $16.59 | $76.03 | 500 | — | — |
| 2024-09-16 | $16.81 | $77.04 | 4,200 | — | — |
| 2024-09-13 | $17.20 | $78.82 | 1,700 | — | — |
| 2024-09-12 | $17.23 | $78.96 | 2,200 | — | — |
| 2024-09-11 | $17.01 | $77.95 | 10,500 | — | — |
| 2024-09-10 | $15.90 | $72.87 | 2,000 | — | — |
| 2024-09-09 | $16.26 | $74.52 | 5,000 | — | — |
| 2024-09-06 | $17.60 | $80.66 | 900 | — | — |
| 2024-09-05 | $18.49 | $84.74 | 1,600 | — | — |
| 2024-09-04 | $18.21 | $83.00 | 2,800 | — | — |
| 2024-09-03 | $18.80 | $85.68 | 4,800 | — | — |
| 2024-08-30 | $18.99 | $86.55 | 2,400 | — | — |
| 2024-08-29 | $19.30 | $87.96 | 1,100 | — | — |
| 2024-08-28 | $19.61 | $89.38 | 300 | — | — |
| 2024-08-27 | $19.61 | $89.38 | 5,000 | — | — |
| 2024-08-26 | $19.50 | $88.87 | 6,500 | — | — |
| 2024-08-23 | $19.59 | $89.28 | 5,700 | — | — |
| 2024-08-22 | $18.99 | $86.55 | 800 | — | — |
| 2024-08-21 | $19.01 | $86.64 | 2,500 | — | — |
| 2024-08-20 | $19.09 | $87.01 | 9,400 | — | — |
| 2024-08-19 | $19.47 | $88.74 | 11,900 | — | — |
| 2024-08-16 | $18.19 | $82.90 | 7,700 | — | — |
| 2024-08-15 | $16.80 | $76.57 | 8,600 | — | — |
| 2024-08-14 | $15.60 | $71.10 | 12,300 | — | — |
| 2024-08-13 | $14.96 | $68.18 | 300 | — | — |
| 2024-08-12 | $14.96 | $68.18 | 300 | — | — |
| 2024-08-09 | $15.00 | $68.37 | 0 | — | — |
| 2024-08-08 | $15.00 | $68.37 | 1,300 | — | — |
| 2024-08-07 | $15.00 | $68.37 | 0 | — | — |
| 2024-08-06 | $15.00 | $68.37 | 400 | — | — |
| 2024-08-05 | $14.70 | $67.00 | 800 | — | — |
| 2024-08-02 | $15.01 | $68.41 | 700 | — | — |
| 2024-08-01 | $15.41 | $70.23 | 400 | — | — |
| 2024-07-31 | $15.11 | $68.87 | 700 | — | — |
| 2024-07-30 | $15.11 | $68.87 | 0 | — | — |
| 2024-07-29 | $15.11 | $68.87 | 1,000 | — | — |
| 2024-07-26 | $15.11 | $68.87 | 0 | — | — |
| 2024-07-25 | $15.11 | $68.87 | 900 | — | — |
| 2024-07-24 | $15.25 | $69.50 | 2,700 | — | — |
| 2024-07-23 | $15.25 | $69.50 | 400 | — | — |
| 2024-07-22 | $15.25 | $69.50 | 0 | — | — |
| 2024-07-19 | $15.25 | $69.50 | 400 | — | — |
| 2024-07-18 | $15.57 | $70.96 | 400 | — | — |
| 2024-07-17 | $15.45 | $70.42 | 1,400 | — | — |
| 2024-07-16 | $14.89 | $67.86 | 1,100 | — | — |
| 2024-07-15 | $14.75 | $67.23 | 4,000 | — | — |
| 2024-07-12 | $14.29 | $65.13 | 900 | — | — |
| 2024-07-11 | $14.30 | $65.17 | 100 | — | — |
| 2024-07-10 | $14.30 | $65.17 | 0 | — | — |
| 2024-07-09 | $14.30 | $65.17 | 200 | — | — |
| 2024-07-08 | $14.29 | $65.13 | 500 | — | — |
| 2024-07-05 | $14.29 | $65.13 | 500 | — | — |
| 2024-07-03 | $14.04 | $63.99 | 0 | — | — |
| 2024-07-02 | $14.04 | $63.99 | 2,900 | — | — |
| 2024-07-01 | $14.35 | $65.40 | 5,700 | — | — |
| 2024-06-28 | $14.81 | $67.50 | 800 | — | — |
| 2024-06-27 | $15.05 | $68.59 | 1,200 | — | — |
| 2024-06-26 | $15.14 | $69.00 | 1,500 | — | — |
| 2024-06-25 | $15.05 | $68.59 | 0 | — | — |
| 2024-06-24 | $15.05 | $68.59 | 0 | — | — |
| 2024-06-21 | $15.05 | $68.59 | 600 | — | — |
| 2024-06-20 | $15.57 | $70.96 | 500 | — | — |
| 2024-06-18 | $15.50 | $70.64 | 1,700 | — | — |
| 2024-06-17 | $15.07 | $68.68 | 1,400 | — | — |
| 2024-06-14 | $15.50 | $70.64 | 400 | — | — |
| 2024-06-13 | $15.15 | $69.05 | 0 | — | — |
| 2024-06-12 | $15.15 | $69.05 | 100 | — | — |
| 2024-06-11 | $15.15 | $69.05 | 400 | — | — |
| 2024-06-10 | $15.15 | $69.05 | 1,400 | — | — |
| 2024-06-07 | $14.85 | $67.68 | 2,500 | — | — |
| 2024-06-06 | $15.65 | $71.33 | 900 | — | — |
| 2024-06-05 | $15.41 | $70.23 | 3,800 | — | — |
| 2024-06-04 | $15.11 | $68.41 | 5,200 | — | — |
| 2024-06-03 | $16.30 | $73.80 | 2,300 | — | — |
| 2024-05-31 | $15.91 | $72.03 | 1,700 | — | — |
| 2024-05-30 | $16.19 | $73.30 | 700 | — | — |
| 2024-05-29 | $16.30 | $73.80 | 900 | — | — |
| 2024-05-28 | $16.75 | $75.84 | 400 | — | — |
| 2024-05-24 | $16.75 | $75.84 | 100 | — | — |
| 2024-05-23 | $16.75 | $75.84 | 400 | — | — |
| 2024-05-22 | $16.75 | $75.84 | 1,000 | — | — |
| 2024-05-21 | $16.55 | $74.93 | 700 | — | — |
| 2024-05-20 | $16.50 | $74.70 | 0 | — | — |
| 2024-05-17 | $16.50 | $74.70 | 2,100 | — | — |
| 2024-05-16 | $16.50 | $74.70 | 2,700 | — | — |
| 2024-05-15 | $16.50 | $74.70 | 9,300 | — | — |
| 2024-05-14 | $15.61 | $70.67 | 1,100 | — | — |
| 2024-05-13 | $16.25 | $73.57 | 400 | — | — |
| 2024-05-10 | $16.25 | $73.57 | 3,900 | — | — |
| 2024-05-09 | $16.86 | $76.33 | 700 | — | — |
| 2024-05-08 | $17.01 | $77.01 | 700 | — | — |
| 2024-05-07 | $16.68 | $75.52 | 800 | — | — |
| 2024-05-06 | $17.26 | $78.14 | 600 | — | — |
| 2024-05-03 | $17.26 | $78.14 | 900 | — | — |
| 2024-05-02 | $16.29 | $73.75 | 1,200 | — | — |
| 2024-05-01 | $16.02 | $72.53 | 0 | — | — |
| 2024-04-30 | $16.02 | $72.53 | 1,000 | — | — |
| 2024-04-29 | $16.54 | $74.88 | 2,300 | — | — |
| 2024-04-26 | $16.29 | $73.75 | 800 | — | — |
| 2024-04-25 | $15.54 | $70.36 | 1,100 | — | — |
| 2024-04-24 | $15.69 | $71.04 | 300 | — | — |
| 2024-04-23 | $16.18 | $73.26 | 0 | — | — |
| 2024-04-22 | $16.18 | $73.26 | 0 | — | — |
| 2024-04-19 | $16.18 | $73.26 | 0 | — | — |
| 2024-04-18 | $16.18 | $73.26 | 300 | — | — |
| 2024-04-17 | $15.67 | $70.95 | 300 | — | — |
| 2024-04-16 | $15.50 | $70.18 | 200 | — | — |
| 2024-04-15 | $15.50 | $70.18 | 2,900 | — | — |
| 2024-04-12 | $15.60 | $70.63 | 700 | — | — |
| 2024-04-11 | $15.60 | $70.63 | 1,200 | — | — |
| 2024-04-10 | $15.43 | $69.86 | 600 | — | — |
| 2024-04-09 | $15.43 | $69.86 | 500 | — | — |
| 2024-04-08 | $15.81 | $71.58 | 500 | — | — |
| 2024-04-05 | $15.84 | $71.72 | 0 | — | — |
| 2024-04-04 | $15.84 | $71.72 | 800 | — | — |
| 2024-04-03 | $16.00 | $72.44 | 1,000 | — | — |
| 2024-04-02 | $16.45 | $74.48 | 900 | — | — |
| 2024-04-01 | $17.00 | $76.97 | 0 | — | — |
| 2024-03-28 | $17.00 | $76.97 | 1,400 | — | — |
| 2024-03-27 | $16.38 | $74.16 | 400 | — | — |
| 2024-03-26 | $16.48 | $74.61 | 400 | — | — |
| 2024-03-25 | $16.56 | $74.98 | 5,300 | — | — |
| 2024-03-22 | $15.68 | $70.99 | 2,100 | — | — |
| 2024-03-21 | $15.20 | $68.82 | 1,000 | — | — |
| 2024-03-20 | $15.13 | $68.50 | 2,600 | — | — |
| 2024-03-19 | $14.80 | $67.01 | 10,100 | — | — |
| 2024-03-18 | $16.30 | $73.80 | 12,800 | — | — |
| 2024-03-15 | $17.05 | $77.19 | 23,100 | — | — |
| 2024-03-14 | $14.81 | $67.05 | 0 | — | — |
| 2024-03-13 | $14.81 | $67.05 | 3,400 | — | — |
| 2024-03-12 | $15.01 | $67.96 | 400 | — | — |
| 2024-03-11 | $14.95 | $67.69 | 3,300 | — | — |
| 2024-03-08 | $15.28 | $69.18 | 1,000 | — | — |
| 2024-03-07 | $15.10 | $68.37 | 3,300 | — | — |
| 2024-03-06 | $15.50 | $70.18 | 1,100 | — | — |
| 2024-03-05 | $15.50 | $70.18 | 700 | — | — |
| 2024-03-04 | $15.32 | $69.36 | 2,700 | — | — |
| 2024-03-01 | $15.70 | $70.63 | 2,500 | — | — |
| 2024-02-29 | $15.69 | $70.58 | 0 | — | — |
| 2024-02-28 | $15.69 | $70.58 | 500 | — | — |
| 2024-02-27 | $15.64 | $70.36 | 1,100 | — | — |
| 2024-02-26 | $16.00 | $71.98 | 8,100 | — | — |
| 2024-02-23 | $15.90 | $71.53 | 300 | — | — |
| 2024-02-22 | $15.90 | $71.53 | 1,100 | — | — |
| 2024-02-21 | $15.34 | $69.01 | 1,200 | — | — |
| 2024-02-20 | $14.89 | $66.99 | 2,000 | — | — |
| 2024-02-16 | $14.76 | $66.40 | 1,300 | — | — |
| 2024-02-15 | $15.15 | $68.15 | 4,800 | — | — |
| 2024-02-14 | $15.25 | $68.60 | 5,600 | — | — |
| 2024-02-13 | $15.50 | $69.73 | 2,000 | — | — |
| 2024-02-12 | $15.75 | $70.85 | 11,500 | — | — |
| 2024-02-09 | $15.52 | $69.82 | 3,700 | — | — |
| 2024-02-08 | $16.00 | $71.98 | 5,000 | — | — |
| 2024-02-07 | $17.10 | $76.93 | 400 | — | — |
| 2024-02-06 | $17.11 | $76.97 | 2,800 | — | — |
| 2024-02-05 | $17.89 | $80.48 | 600 | — | — |
| 2024-02-02 | $17.15 | $77.15 | 800 | — | — |
| 2024-02-01 | $17.87 | $80.39 | 0 | — | — |
| 2024-01-31 | $17.87 | $80.39 | 1,100 | — | — |
| 2024-01-30 | $17.20 | $77.38 | 2,700 | — | — |
| 2024-01-29 | $16.28 | $73.24 | 1,400 | — | — |
| 2024-01-26 | $16.85 | $75.80 | 3,300 | — | — |
| 2024-01-25 | $16.50 | $74.23 | 900 | — | — |
| 2024-01-24 | $15.99 | $71.93 | 2,500 | — | — |
| 2024-01-23 | $16.20 | $72.88 | 2,000 | — | — |
| 2024-01-22 | $16.25 | $73.10 | 2,000 | — | — |
| 2024-01-19 | $16.45 | $74.00 | 500 | — | — |
| 2024-01-18 | $16.06 | $72.25 | 1,000 | — | — |
| 2024-01-17 | $16.05 | $72.20 | 600 | — | — |
| 2024-01-16 | $16.05 | $72.20 | 1,600 | — | — |
| 2024-01-12 | $16.19 | $72.83 | 0 | — | — |
| 2024-01-11 | $16.19 | $72.83 | 2,900 | — | — |
| 2024-01-10 | $16.19 | $72.83 | 2,000 | — | — |
| 2024-01-09 | $16.27 | $73.19 | 1,500 | — | — |
| 2024-01-08 | $16.23 | $73.01 | 4,100 | — | — |
| 2024-01-05 | $16.41 | $73.82 | 4,300 | — | — |
| 2024-01-04 | $16.50 | $74.23 | 4,600 | — | — |
| 2024-01-03 | $16.30 | $73.33 | 14,900 | — | — |
| 2024-01-02 | $16.77 | $75.44 | 3,100 | — | — |