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
- 1972-06-01 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 | $9.90 | $94.29 | 54,104,200 | — | — |
| 2024-12-30 | $9.88 | $94.10 | 47,116,700 | — | — |
| 2024-12-27 | $10.03 | $95.53 | 52,899,900 | — | — |
| 2024-12-26 | $10.07 | $95.91 | 35,922,700 | — | — |
| 2024-12-24 | $10.02 | $95.43 | 29,083,100 | — | — |
| 2024-12-23 | $9.90 | $94.29 | 50,646,600 | — | — |
| 2024-12-20 | $9.88 | $94.10 | 87,705,500 | — | — |
| 2024-12-19 | $9.74 | $92.77 | 81,659,000 | — | — |
| 2024-12-18 | $9.69 | $92.29 | 84,199,500 | — | — |
| 2024-12-17 | $9.97 | $94.96 | 76,208,600 | — | — |
| 2024-12-16 | $9.99 | $95.15 | 96,264,400 | — | — |
| 2024-12-13 | $10.39 | $98.96 | 40,560,700 | — | — |
| 2024-12-12 | $10.39 | $98.96 | 38,432,600 | — | — |
| 2024-12-11 | $10.41 | $99.15 | 60,487,100 | — | — |
| 2024-12-10 | $10.56 | $100.58 | 45,084,300 | — | — |
| 2024-12-09 | $10.60 | $100.96 | 53,230,100 | — | — |
| 2024-12-06 | $10.51 | $100.10 | 56,227,000 | — | — |
| 2024-12-05 | $10.44 | $99.43 | 68,162,000 | — | — |
| 2024-12-04 | $10.74 | $102.29 | 66,780,700 | — | — |
| 2024-12-03 | $10.82 | $103.05 | 43,904,300 | — | — |
| 2024-12-02 | $10.98 | $104.58 | 50,034,400 | — | — |
| 2024-11-29 | $11.13 | $106.00 | 28,935,200 | — | — |
| 2024-11-27 | $11.10 | $105.72 | 28,474,200 | — | — |
| 2024-11-26 | $11.10 | $105.72 | 47,458,800 | — | — |
| 2024-11-25 | $11.40 | $108.58 | 63,469,300 | — | — |
| 2024-11-22 | $11.18 | $106.48 | 82,556,700 | — | — |
| 2024-11-21 | $10.80 | $102.86 | 53,409,500 | — | — |
| 2024-11-20 | $10.73 | $102.19 | 68,633,300 | — | — |
| 2024-11-19 | $11.05 | $105.24 | 53,227,700 | — | — |
| 2024-11-18 | $11.21 | $106.77 | 47,727,300 | — | — |
| 2024-11-15 | $11.01 | $104.86 | 58,895,400 | — | — |
| 2024-11-14 | $11.07 | $105.43 | 56,780,900 | — | — |
| 2024-11-13 | $11.10 | $105.72 | 55,150,900 | — | — |
| 2024-11-12 | $11.10 | $105.72 | 44,921,400 | — | — |
| 2024-11-11 | $11.23 | $106.96 | 56,630,500 | — | — |
| 2024-11-08 | $10.97 | $104.48 | 45,463,400 | — | — |
| 2024-11-07 | $10.96 | $104.39 | 55,407,900 | — | — |
| 2024-11-06 | $11.19 | $105.15 | 100,781,800 | — | — |
| 2024-11-05 | $10.60 | $99.60 | 49,309,000 | — | — |
| 2024-11-04 | $10.36 | $97.35 | 55,323,800 | — | — |
| 2024-11-01 | $10.22 | $96.03 | 43,472,300 | — | — |
| 2024-10-31 | $10.29 | $96.69 | 72,098,700 | — | — |
| 2024-10-30 | $10.47 | $98.38 | 48,853,700 | — | — |
| 2024-10-29 | $10.41 | $97.82 | 156,228,000 | — | — |
| 2024-10-28 | $11.37 | $106.84 | 97,967,000 | — | — |
| 2024-10-25 | $11.07 | $104.02 | 39,120,700 | — | — |
| 2024-10-24 | $11.24 | $105.62 | 44,736,400 | — | — |
| 2024-10-23 | $11.06 | $103.93 | 37,335,400 | — | — |
| 2024-10-22 | $11.11 | $104.40 | 51,597,600 | — | — |
| 2024-10-21 | $10.88 | $102.23 | 41,008,600 | — | — |
| 2024-10-18 | $11.10 | $104.30 | 26,074,900 | — | — |
| 2024-10-17 | $11.07 | $104.02 | 37,617,200 | — | — |
| 2024-10-16 | $11.03 | $103.64 | 46,996,400 | — | — |
| 2024-10-15 | $10.84 | $101.86 | 53,097,100 | — | — |
| 2024-10-14 | $10.92 | $102.61 | 41,940,200 | — | — |
| 2024-10-11 | $10.72 | $100.73 | 31,915,700 | — | — |
| 2024-10-10 | $10.68 | $100.35 | 39,458,300 | — | — |
| 2024-10-09 | $10.62 | $99.79 | 40,407,000 | — | — |
| 2024-10-08 | $10.49 | $98.57 | 46,355,700 | — | — |
| 2024-10-07 | $10.49 | $98.57 | 38,009,100 | — | — |
| 2024-10-04 | $10.57 | $99.32 | 45,883,000 | — | — |
| 2024-10-03 | $10.45 | $98.19 | 44,458,300 | — | — |
| 2024-10-02 | $10.48 | $98.48 | 51,457,400 | — | — |
| 2024-10-01 | $10.75 | $101.01 | 63,963,000 | — | — |
| 2024-09-30 | $10.56 | $99.23 | 59,662,900 | — | — |
| 2024-09-27 | $10.78 | $101.29 | 45,469,600 | — | — |
| 2024-09-26 | $10.68 | $100.35 | 51,408,500 | — | — |
| 2024-09-25 | $10.42 | $97.91 | 74,109,600 | — | — |
| 2024-09-24 | $10.87 | $102.14 | 37,746,300 | — | — |
| 2024-09-23 | $10.91 | $102.52 | 40,421,300 | — | — |
| 2024-09-20 | $10.88 | $102.23 | 68,809,100 | — | — |
| 2024-09-19 | $10.92 | $102.61 | 52,436,400 | — | — |
| 2024-09-18 | $10.98 | $103.17 | 55,017,300 | — | — |
| 2024-09-17 | $10.90 | $102.42 | 52,068,600 | — | — |
| 2024-09-16 | $10.80 | $101.48 | 34,802,400 | — | — |
| 2024-09-13 | $10.69 | $100.45 | 35,184,800 | — | — |
| 2024-09-12 | $10.62 | $99.79 | 43,779,600 | — | — |
| 2024-09-11 | $10.45 | $98.19 | 55,840,200 | — | — |
| 2024-09-10 | $10.32 | $96.97 | 63,019,200 | — | — |
| 2024-09-09 | $10.66 | $100.17 | 39,223,300 | — | — |
| 2024-09-06 | $10.58 | $99.42 | 47,508,900 | — | — |
| 2024-09-05 | $10.77 | $101.20 | 50,551,900 | — | — |
| 2024-09-04 | $10.95 | $102.89 | 47,900,700 | — | — |
| 2024-09-03 | $10.98 | $103.17 | 49,613,500 | — | — |
| 2024-08-30 | $11.19 | $105.15 | 44,977,100 | — | — |
| 2024-08-29 | $11.11 | $104.40 | 44,989,200 | — | — |
| 2024-08-28 | $11.04 | $103.74 | 35,442,200 | — | — |
| 2024-08-27 | $11.14 | $104.68 | 44,841,000 | — | — |
| 2024-08-26 | $11.11 | $104.40 | 53,070,300 | — | — |
| 2024-08-23 | $11.27 | $105.90 | 64,612,700 | — | — |
| 2024-08-22 | $10.92 | $102.61 | 50,885,400 | — | — |
| 2024-08-21 | $10.85 | $101.95 | 48,943,900 | — | — |
| 2024-08-20 | $10.68 | $100.35 | 32,468,000 | — | — |
| 2024-08-19 | $10.72 | $100.73 | 41,066,300 | — | — |
| 2024-08-16 | $10.51 | $98.76 | 34,142,600 | — | — |
| 2024-08-15 | $10.46 | $98.29 | 41,597,900 | — | — |
| 2024-08-14 | $10.18 | $95.66 | 37,026,400 | — | — |
| 2024-08-13 | $10.14 | $95.28 | 44,766,100 | — | — |
| 2024-08-12 | $9.86 | $92.65 | 56,118,700 | — | — |
| 2024-08-09 | $10.10 | $94.90 | 48,860,800 | — | — |
| 2024-08-08 | $10.13 | $95.19 | 73,007,600 | — | — |
| 2024-08-07 | $9.77 | $91.80 | 69,482,400 | — | — |
| 2024-08-06 | $9.78 | $90.49 | 111,817,600 | — | — |
| 2024-08-05 | $9.71 | $89.84 | 115,594,200 | — | — |
| 2024-08-02 | $10.03 | $92.80 | 110,703,000 | — | — |
| 2024-08-01 | $10.69 | $98.91 | 60,516,500 | — | — |
| 2024-07-31 | $10.82 | $100.11 | 75,478,000 | — | — |
| 2024-07-30 | $10.84 | $100.30 | 69,337,000 | — | — |
| 2024-07-29 | $11.01 | $101.87 | 91,667,500 | — | — |
| 2024-07-26 | $11.19 | $103.53 | 79,599,900 | — | — |
| 2024-07-25 | $11.16 | $103.26 | 259,484,000 | — | — |
| 2024-07-24 | $13.67 | $126.48 | 81,768,700 | — | — |
| 2024-07-23 | $13.83 | $127.96 | 85,897,700 | — | — |
| 2024-07-22 | $14.12 | $130.64 | 59,116,800 | — | — |
| 2024-07-19 | $13.98 | $129.35 | 75,908,600 | — | — |
| 2024-07-18 | $14.55 | $134.62 | 58,077,000 | — | — |
| 2024-07-17 | $14.48 | $133.97 | 58,087,100 | — | — |
| 2024-07-16 | $14.39 | $133.14 | 52,040,100 | — | — |
| 2024-07-15 | $14.23 | $131.66 | 65,643,300 | — | — |
| 2024-07-12 | $14.03 | $129.81 | 85,609,700 | — | — |
| 2024-07-11 | $13.47 | $124.63 | 51,443,400 | — | — |
| 2024-07-10 | $13.17 | $121.85 | 36,305,500 | — | — |
| 2024-07-09 | $12.90 | $119.36 | 40,680,900 | — | — |
| 2024-07-08 | $12.98 | $120.10 | 44,346,200 | — | — |
| 2024-07-05 | $12.84 | $118.80 | 31,589,300 | — | — |
| 2024-07-03 | $12.87 | $119.08 | 26,894,300 | — | — |
| 2024-07-02 | $12.87 | $119.08 | 46,990,400 | — | — |
| 2024-07-01 | $12.76 | $118.06 | 56,152,700 | — | — |
| 2024-06-28 | $12.54 | $116.03 | 65,914,700 | — | — |
| 2024-06-27 | $12.23 | $113.16 | 48,080,200 | — | — |
| 2024-06-26 | $12.11 | $112.05 | 41,426,600 | — | — |
| 2024-06-25 | $12.09 | $111.86 | 38,818,900 | — | — |
| 2024-06-24 | $12.23 | $113.16 | 58,436,900 | — | — |
| 2024-06-21 | $11.84 | $109.55 | 50,178,700 | — | — |
| 2024-06-20 | $11.94 | $110.47 | 53,468,000 | — | — |
| 2024-06-18 | $11.78 | $108.99 | 29,023,400 | — | — |
| 2024-06-17 | $11.85 | $109.64 | 31,970,100 | — | — |
| 2024-06-14 | $11.71 | $108.35 | 49,382,100 | — | — |
| 2024-06-13 | $11.94 | $110.47 | 41,422,300 | — | — |
| 2024-06-12 | $12.08 | $111.77 | 57,116,200 | — | — |
| 2024-06-11 | $12.11 | $112.05 | 48,201,800 | — | — |
| 2024-06-10 | $12.38 | $114.54 | 68,322,800 | — | — |
| 2024-06-07 | $12.15 | $112.42 | 31,934,000 | — | — |
| 2024-06-06 | $12.07 | $111.68 | 28,289,900 | — | — |
| 2024-06-05 | $12.07 | $111.68 | 45,509,800 | — | — |
| 2024-06-04 | $12.03 | $111.31 | 41,533,100 | — | — |
| 2024-06-03 | $12.19 | $112.79 | 53,784,100 | — | — |
| 2024-05-31 | $12.13 | $112.23 | 57,205,800 | — | — |
| 2024-05-30 | $11.77 | $108.90 | 42,218,900 | — | — |
| 2024-05-29 | $11.56 | $106.96 | 45,759,500 | — | — |
| 2024-05-28 | $11.68 | $108.07 | 57,460,100 | — | — |
| 2024-05-24 | $12.16 | $112.51 | 40,840,400 | — | — |
| 2024-05-23 | $12.11 | $112.05 | 43,590,100 | — | — |
| 2024-05-22 | $12.03 | $111.31 | 35,403,000 | — | — |
| 2024-05-21 | $12.15 | $112.42 | 32,851,000 | — | — |
| 2024-05-20 | $12.15 | $112.42 | 27,019,100 | — | — |
| 2024-05-17 | $12.28 | $113.62 | 24,011,300 | — | — |
| 2024-05-16 | $12.38 | $114.54 | 41,502,200 | — | — |
| 2024-05-15 | $12.31 | $113.90 | 50,739,900 | — | — |
| 2024-05-14 | $12.44 | $115.10 | 39,980,400 | — | — |
| 2024-05-13 | $12.33 | $114.08 | 60,962,300 | — | — |
| 2024-05-10 | $11.99 | $110.94 | 51,447,800 | — | — |
| 2024-05-09 | $12.13 | $112.23 | 29,103,800 | — | — |
| 2024-05-08 | $12.15 | $112.42 | 38,177,200 | — | — |
| 2024-05-07 | $12.17 | $112.60 | 48,102,900 | — | — |
| 2024-05-06 | $12.50 | $114.27 | 29,780,300 | — | — |
| 2024-05-03 | $12.43 | $113.63 | 47,463,300 | — | — |
| 2024-05-02 | $12.49 | $114.18 | 46,868,600 | — | — |
| 2024-05-01 | $12.20 | $111.52 | 48,749,400 | — | — |
| 2024-04-30 | $12.15 | $111.07 | 75,890,500 | — | — |
| 2024-04-29 | $12.75 | $116.55 | 50,285,600 | — | — |
| 2024-04-26 | $12.79 | $116.92 | 57,257,800 | — | — |
| 2024-04-25 | $13.04 | $119.20 | 86,944,100 | — | — |
| 2024-04-24 | $12.95 | $118.38 | 74,510,400 | — | — |
| 2024-04-23 | $12.94 | $118.29 | 62,807,100 | — | — |
| 2024-04-22 | $12.88 | $117.74 | 86,462,700 | — | — |
| 2024-04-19 | $12.14 | $110.98 | 39,623,800 | — | — |
| 2024-04-18 | $12.06 | $110.25 | 39,902,100 | — | — |
| 2024-04-17 | $12.04 | $110.06 | 43,646,600 | — | — |
| 2024-04-16 | $12.09 | $110.52 | 56,392,200 | — | — |
| 2024-04-15 | $12.23 | $111.80 | 59,484,400 | — | — |
| 2024-04-12 | $12.61 | $115.27 | 52,356,300 | — | — |
| 2024-04-11 | $13.04 | $119.20 | 38,383,100 | — | — |
| 2024-04-10 | $13.06 | $119.39 | 51,395,000 | — | — |
| 2024-04-09 | $13.54 | $123.77 | 35,497,900 | — | — |
| 2024-04-08 | $13.41 | $122.59 | 29,900,500 | — | — |
| 2024-04-05 | $13.28 | $121.40 | 46,937,400 | — | — |
| 2024-04-04 | $13.21 | $120.76 | 67,812,400 | — | — |
| 2024-04-03 | $13.65 | $124.78 | 57,498,900 | — | — |
| 2024-04-02 | $13.28 | $121.40 | 42,653,400 | — | — |
| 2024-04-01 | $13.29 | $121.49 | 35,898,300 | — | — |
| 2024-03-28 | $13.28 | $121.40 | 61,846,400 | — | — |
| 2024-03-27 | $13.06 | $119.39 | 53,555,800 | — | — |
| 2024-03-26 | $12.44 | $113.72 | 67,140,200 | — | — |
| 2024-03-25 | $12.90 | $117.92 | 39,063,500 | — | — |
| 2024-03-22 | $12.91 | $118.02 | 33,137,500 | — | — |
| 2024-03-21 | $12.92 | $118.11 | 55,822,500 | — | — |
| 2024-03-20 | $12.90 | $117.92 | 67,721,500 | — | — |
| 2024-03-19 | $12.30 | $112.44 | 32,668,700 | — | — |
| 2024-03-18 | $12.18 | $111.34 | 36,599,200 | — | — |
| 2024-03-15 | $12.06 | $110.25 | 88,254,000 | — | — |
| 2024-03-14 | $12.08 | $110.43 | 52,619,900 | — | — |
| 2024-03-13 | $12.37 | $113.08 | 50,595,300 | — | — |
| 2024-03-12 | $12.11 | $110.70 | 31,245,200 | — | — |
| 2024-03-11 | $12.11 | $110.70 | 35,135,400 | — | — |
| 2024-03-08 | $12.18 | $111.34 | 54,723,800 | — | — |
| 2024-03-07 | $12.41 | $113.44 | 38,971,000 | — | — |
| 2024-03-06 | $12.38 | $113.17 | 48,834,500 | — | — |
| 2024-03-05 | $12.58 | $115.00 | 47,896,200 | — | — |
| 2024-03-04 | $12.74 | $116.46 | 81,871,700 | — | — |
| 2024-03-01 | $12.45 | $113.81 | 48,761,400 | — | — |
| 2024-02-29 | $12.44 | $113.72 | 43,098,500 | — | — |
| 2024-02-28 | $12.30 | $112.44 | 51,447,900 | — | — |
| 2024-02-27 | $12.00 | $109.70 | 36,508,800 | — | — |
| 2024-02-26 | $11.95 | $109.24 | 40,241,300 | — | — |
| 2024-02-23 | $12.14 | $110.98 | 32,152,100 | — | — |
| 2024-02-22 | $12.12 | $110.79 | 36,980,500 | — | — |
| 2024-02-21 | $12.14 | $110.98 | 41,835,800 | — | — |
| 2024-02-20 | $12.25 | $111.98 | 44,591,000 | — | — |
| 2024-02-16 | $12.30 | $112.44 | 43,228,600 | — | — |
| 2024-02-15 | $12.52 | $114.45 | 57,811,800 | — | — |
| 2024-02-14 | $12.56 | $111.80 | 52,978,800 | — | — |
| 2024-02-13 | $12.68 | $112.87 | 67,907,700 | — | — |
| 2024-02-12 | $12.98 | $115.54 | 54,036,500 | — | — |
| 2024-02-09 | $12.68 | $112.87 | 47,649,600 | — | — |
| 2024-02-08 | $12.83 | $114.20 | 68,653,900 | — | — |
| 2024-02-07 | $12.80 | $113.94 | 137,224,000 | — | — |
| 2024-02-06 | $12.07 | $107.44 | 98,636,800 | — | — |
| 2024-02-05 | $11.59 | $103.16 | 81,026,800 | — | — |
| 2024-02-02 | $12.14 | $108.06 | 73,130,900 | — | — |
| 2024-02-01 | $12.10 | $107.70 | 81,065,800 | — | — |
| 2024-01-31 | $11.72 | $104.32 | 74,558,900 | — | — |
| 2024-01-30 | $11.78 | $104.86 | 70,213,300 | — | — |
| 2024-01-29 | $11.55 | $102.81 | 58,249,600 | — | — |
| 2024-01-26 | $11.39 | $101.38 | 35,837,000 | — | — |
| 2024-01-25 | $11.34 | $100.94 | 49,356,700 | — | — |
| 2024-01-24 | $11.03 | $98.18 | 59,064,600 | — | — |
| 2024-01-23 | $11.37 | $101.21 | 45,465,200 | — | — |
| 2024-01-22 | $11.20 | $99.69 | 45,479,600 | — | — |
| 2024-01-19 | $11.20 | $99.69 | 61,143,300 | — | — |
| 2024-01-18 | $10.99 | $97.82 | 71,667,200 | — | — |
| 2024-01-17 | $11.27 | $100.32 | 52,671,300 | — | — |
| 2024-01-16 | $11.46 | $102.01 | 45,207,700 | — | — |
| 2024-01-12 | $11.46 | $102.01 | 55,030,100 | — | — |
| 2024-01-11 | $11.71 | $104.23 | 48,692,000 | — | — |
| 2024-01-10 | $11.83 | $105.30 | 37,539,200 | — | — |
| 2024-01-09 | $11.84 | $105.39 | 49,536,700 | — | — |
| 2024-01-08 | $11.97 | $106.55 | 41,514,400 | — | — |
| 2024-01-05 | $11.85 | $105.48 | 44,443,800 | — | — |
| 2024-01-04 | $11.68 | $103.97 | 54,920,300 | — | — |
| 2024-01-03 | $11.71 | $104.23 | 70,120,100 | — | — |
| 2024-01-02 | $12.16 | $108.24 | 47,494,800 | — | — |