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
- 1986-09-02 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 | $14.78 | $109.74 | 1,716,600 | — | — |
| 2024-12-30 | $14.72 | $109.29 | 2,288,000 | — | — |
| 2024-12-27 | $14.74 | $109.44 | 1,647,100 | — | — |
| 2024-12-26 | $14.95 | $111.00 | 1,115,000 | — | — |
| 2024-12-24 | $14.94 | $110.93 | 726,200 | — | — |
| 2024-12-23 | $14.76 | $109.59 | 2,411,100 | — | — |
| 2024-12-20 | $14.50 | $107.66 | 5,946,200 | — | — |
| 2024-12-19 | $14.40 | $106.92 | 4,024,500 | — | — |
| 2024-12-18 | $14.58 | $108.25 | 3,446,100 | — | — |
| 2024-12-17 | $15.41 | $114.42 | 3,303,700 | — | — |
| 2024-12-16 | $15.82 | $117.46 | 4,217,100 | — | — |
| 2024-12-13 | $15.91 | $118.13 | 3,056,000 | — | — |
| 2024-12-12 | $15.96 | $118.50 | 2,120,400 | — | — |
| 2024-12-11 | $16.29 | $120.95 | 2,247,500 | — | — |
| 2024-12-10 | $16.16 | $119.99 | 1,983,700 | — | — |
| 2024-12-09 | $16.21 | $120.36 | 2,977,400 | — | — |
| 2024-12-06 | $16.55 | $122.88 | 1,701,200 | — | — |
| 2024-12-05 | $16.54 | $122.81 | 1,601,800 | — | — |
| 2024-12-04 | $16.69 | $123.92 | 1,201,500 | — | — |
| 2024-12-03 | $16.70 | $124.00 | 953,000 | — | — |
| 2024-12-02 | $16.84 | $125.03 | 1,256,100 | — | — |
| 2024-11-29 | $17.15 | $126.45 | 1,307,000 | — | — |
| 2024-11-27 | $17.16 | $126.52 | 1,156,800 | — | — |
| 2024-11-26 | $17.21 | $126.89 | 1,854,200 | — | — |
| 2024-11-25 | $17.29 | $127.48 | 3,478,000 | — | — |
| 2024-11-22 | $17.15 | $126.45 | 2,989,800 | — | — |
| 2024-11-21 | $16.76 | $123.57 | 2,607,900 | — | — |
| 2024-11-20 | $16.41 | $120.99 | 1,295,900 | — | — |
| 2024-11-19 | $16.39 | $120.84 | 1,336,400 | — | — |
| 2024-11-18 | $16.47 | $121.43 | 1,919,800 | — | — |
| 2024-11-15 | $16.53 | $121.87 | 2,574,900 | — | — |
| 2024-11-14 | $16.49 | $121.58 | 1,335,600 | — | — |
| 2024-11-13 | $16.65 | $122.76 | 1,792,100 | — | — |
| 2024-11-12 | $16.70 | $123.13 | 1,989,100 | — | — |
| 2024-11-11 | $16.77 | $123.64 | 2,838,400 | — | — |
| 2024-11-08 | $16.14 | $119.00 | 1,787,600 | — | — |
| 2024-11-07 | $16.06 | $118.41 | 4,629,300 | — | — |
| 2024-11-06 | $16.72 | $123.28 | 7,833,200 | — | — |
| 2024-11-05 | $14.55 | $107.28 | 1,662,100 | — | — |
| 2024-11-04 | $14.29 | $105.36 | 2,464,000 | — | — |
| 2024-11-01 | $14.50 | $106.91 | 2,257,500 | — | — |
| 2024-10-31 | $14.50 | $106.91 | 2,009,300 | — | — |
| 2024-10-30 | $14.69 | $108.31 | 1,962,000 | — | — |
| 2024-10-29 | $14.39 | $106.10 | 2,191,200 | — | — |
| 2024-10-28 | $14.58 | $107.50 | 2,266,300 | — | — |
| 2024-10-25 | $14.17 | $104.47 | 2,594,000 | — | — |
| 2024-10-24 | $14.47 | $106.69 | 1,638,500 | — | — |
| 2024-10-23 | $14.48 | $106.76 | 2,578,100 | — | — |
| 2024-10-22 | $14.36 | $105.88 | 2,957,500 | — | — |
| 2024-10-21 | $14.09 | $103.88 | 2,795,800 | — | — |
| 2024-10-18 | $14.63 | $107.87 | 4,480,700 | — | — |
| 2024-10-17 | $14.84 | $109.41 | 4,498,500 | — | — |
| 2024-10-16 | $14.78 | $108.97 | 2,875,700 | — | — |
| 2024-10-15 | $14.42 | $106.32 | 2,150,500 | — | — |
| 2024-10-14 | $14.30 | $105.43 | 1,982,100 | — | — |
| 2024-10-11 | $14.31 | $105.51 | 1,823,400 | — | — |
| 2024-10-10 | $13.90 | $102.48 | 1,577,800 | — | — |
| 2024-10-09 | $13.81 | $101.82 | 1,697,900 | — | — |
| 2024-10-08 | $13.66 | $100.71 | 1,596,100 | — | — |
| 2024-10-07 | $13.78 | $101.60 | 1,613,100 | — | — |
| 2024-10-04 | $13.84 | $102.04 | 1,529,500 | — | — |
| 2024-10-03 | $13.62 | $100.42 | 1,445,300 | — | — |
| 2024-10-02 | $13.57 | $100.05 | 2,365,400 | — | — |
| 2024-10-01 | $13.57 | $100.05 | 3,813,500 | — | — |
| 2024-09-30 | $14.11 | $104.03 | 1,866,800 | — | — |
| 2024-09-27 | $13.89 | $102.41 | 1,513,500 | — | — |
| 2024-09-26 | $13.90 | $102.48 | 1,861,300 | — | — |
| 2024-09-25 | $13.68 | $100.86 | 2,627,300 | — | — |
| 2024-09-24 | $13.90 | $102.48 | 1,886,000 | — | — |
| 2024-09-23 | $14.19 | $104.62 | 2,725,100 | — | — |
| 2024-09-20 | $14.31 | $105.51 | 4,995,600 | — | — |
| 2024-09-19 | $14.59 | $107.57 | 2,155,800 | — | — |
| 2024-09-18 | $14.24 | $104.99 | 2,090,700 | — | — |
| 2024-09-17 | $14.20 | $104.70 | 1,563,400 | — | — |
| 2024-09-16 | $14.15 | $104.33 | 2,195,400 | — | — |
| 2024-09-13 | $14.02 | $103.37 | 2,078,100 | — | — |
| 2024-09-12 | $13.69 | $100.94 | 1,865,500 | — | — |
| 2024-09-11 | $13.78 | $101.60 | 2,113,900 | — | — |
| 2024-09-10 | $13.99 | $103.15 | 1,932,200 | — | — |
| 2024-09-09 | $14.15 | $104.33 | 1,682,200 | — | — |
| 2024-09-06 | $14.01 | $103.29 | 1,933,700 | — | — |
| 2024-09-05 | $14.31 | $105.51 | 1,281,700 | — | — |
| 2024-09-04 | $14.66 | $107.20 | 1,317,400 | — | — |
| 2024-09-03 | $14.81 | $108.30 | 1,600,900 | — | — |
| 2024-08-30 | $14.98 | $109.54 | 1,602,900 | — | — |
| 2024-08-29 | $14.78 | $108.08 | 1,124,800 | — | — |
| 2024-08-28 | $14.70 | $107.49 | 1,457,100 | — | — |
| 2024-08-27 | $14.52 | $106.18 | 1,508,700 | — | — |
| 2024-08-26 | $14.58 | $106.62 | 1,536,400 | — | — |
| 2024-08-23 | $14.76 | $107.93 | 1,840,200 | — | — |
| 2024-08-22 | $14.22 | $103.98 | 925,500 | — | — |
| 2024-08-21 | $14.16 | $103.55 | 1,036,800 | — | — |
| 2024-08-20 | $14.15 | $103.47 | 1,470,700 | — | — |
| 2024-08-19 | $14.32 | $104.72 | 1,677,500 | — | — |
| 2024-08-16 | $14.12 | $103.25 | 1,655,800 | — | — |
| 2024-08-15 | $13.90 | $101.64 | 2,258,700 | — | — |
| 2024-08-14 | $13.62 | $99.60 | 1,640,300 | — | — |
| 2024-08-13 | $13.61 | $99.52 | 1,201,500 | — | — |
| 2024-08-12 | $13.49 | $98.65 | 1,625,000 | — | — |
| 2024-08-09 | $13.66 | $99.89 | 2,072,700 | — | — |
| 2024-08-08 | $13.70 | $100.18 | 1,978,400 | — | — |
| 2024-08-07 | $13.49 | $98.65 | 2,637,600 | — | — |
| 2024-08-06 | $13.49 | $98.65 | 6,614,900 | — | — |
| 2024-08-05 | $13.56 | $99.16 | 3,189,700 | — | — |
| 2024-08-02 | $14.15 | $103.47 | 2,930,200 | — | — |
| 2024-08-01 | $14.65 | $107.13 | 2,660,300 | — | — |
| 2024-07-31 | $15.34 | $112.17 | 3,190,600 | — | — |
| 2024-07-30 | $15.51 | $113.42 | 2,659,700 | — | — |
| 2024-07-29 | $15.32 | $112.03 | 2,536,600 | — | — |
| 2024-07-26 | $15.55 | $113.71 | 2,199,700 | — | — |
| 2024-07-25 | $15.32 | $112.03 | 4,112,700 | — | — |
| 2024-07-24 | $14.89 | $108.88 | 3,546,200 | — | — |
| 2024-07-23 | $15.03 | $109.91 | 3,726,000 | — | — |
| 2024-07-22 | $14.81 | $108.30 | 2,502,200 | — | — |
| 2024-07-19 | $14.58 | $106.62 | 3,652,700 | — | — |
| 2024-07-18 | $14.36 | $105.01 | 7,623,000 | — | — |
| 2024-07-17 | $15.25 | $111.52 | 5,586,700 | — | — |
| 2024-07-16 | $15.36 | $112.32 | 3,124,900 | — | — |
| 2024-07-15 | $14.75 | $107.86 | 2,481,900 | — | — |
| 2024-07-12 | $14.43 | $105.52 | 2,710,000 | — | — |
| 2024-07-11 | $14.41 | $105.37 | 2,796,800 | — | — |
| 2024-07-10 | $14.00 | $102.38 | 2,499,300 | — | — |
| 2024-07-09 | $13.66 | $99.89 | 1,637,500 | — | — |
| 2024-07-08 | $13.41 | $98.06 | 1,800,200 | — | — |
| 2024-07-05 | $13.41 | $98.06 | 4,390,700 | — | — |
| 2024-07-03 | $13.57 | $99.23 | 1,288,700 | — | — |
| 2024-07-02 | $13.81 | $100.99 | 1,345,700 | — | — |
| 2024-07-01 | $13.66 | $99.89 | 2,132,100 | — | — |
| 2024-06-28 | $13.68 | $100.04 | 3,462,300 | — | — |
| 2024-06-27 | $13.25 | $96.89 | 2,277,900 | — | — |
| 2024-06-26 | $13.09 | $95.72 | 2,182,200 | — | — |
| 2024-06-25 | $13.03 | $95.28 | 2,280,800 | — | — |
| 2024-06-24 | $13.30 | $97.26 | 1,796,400 | — | — |
| 2024-06-21 | $13.03 | $95.28 | 3,861,700 | — | — |
| 2024-06-20 | $12.99 | $94.99 | 1,538,300 | — | — |
| 2024-06-18 | $12.98 | $94.92 | 1,330,000 | — | — |
| 2024-06-17 | $12.93 | $94.55 | 1,581,000 | — | — |
| 2024-06-14 | $12.72 | $93.02 | 1,453,500 | — | — |
| 2024-06-13 | $12.79 | $93.53 | 1,358,900 | — | — |
| 2024-06-12 | $12.98 | $94.92 | 2,234,400 | — | — |
| 2024-06-11 | $12.77 | $93.38 | 2,207,300 | — | — |
| 2024-06-10 | $12.94 | $94.62 | 2,005,800 | — | — |
| 2024-06-07 | $13.18 | $96.38 | 1,672,600 | — | — |
| 2024-06-06 | $13.30 | $97.26 | 1,676,100 | — | — |
| 2024-06-05 | $13.38 | $96.96 | 1,485,500 | — | — |
| 2024-06-04 | $13.36 | $96.82 | 1,718,100 | — | — |
| 2024-06-03 | $13.48 | $97.69 | 1,465,800 | — | — |
| 2024-05-31 | $13.77 | $99.79 | 2,692,100 | — | — |
| 2024-05-30 | $13.63 | $98.78 | 1,354,800 | — | — |
| 2024-05-29 | $13.43 | $97.33 | 1,136,300 | — | — |
| 2024-05-28 | $13.67 | $99.07 | 1,106,400 | — | — |
| 2024-05-24 | $13.79 | $99.94 | 829,900 | — | — |
| 2024-05-23 | $13.69 | $99.21 | 1,450,500 | — | — |
| 2024-05-22 | $14.03 | $101.68 | 1,783,600 | — | — |
| 2024-05-21 | $14.12 | $102.33 | 2,216,900 | — | — |
| 2024-05-20 | $14.00 | $101.46 | 1,616,100 | — | — |
| 2024-05-17 | $14.15 | $102.54 | 1,452,200 | — | — |
| 2024-05-16 | $14.05 | $101.82 | 1,170,400 | — | — |
| 2024-05-15 | $14.19 | $102.83 | 1,577,300 | — | — |
| 2024-05-14 | $14.18 | $102.76 | 1,103,900 | — | — |
| 2024-05-13 | $14.04 | $101.75 | 1,106,000 | — | — |
| 2024-05-10 | $14.10 | $102.18 | 1,637,400 | — | — |
| 2024-05-09 | $13.96 | $101.17 | 1,810,200 | — | — |
| 2024-05-08 | $13.97 | $101.24 | 1,634,400 | — | — |
| 2024-05-07 | $13.87 | $100.52 | 2,035,600 | — | — |
| 2024-05-06 | $13.94 | $101.02 | 1,536,600 | — | — |
| 2024-05-03 | $13.79 | $99.94 | 2,779,600 | — | — |
| 2024-05-02 | $13.64 | $98.85 | 3,355,500 | — | — |
| 2024-05-01 | $13.59 | $98.49 | 2,617,700 | — | — |
| 2024-04-30 | $13.34 | $96.67 | 2,884,800 | — | — |
| 2024-04-29 | $13.56 | $98.27 | 3,413,800 | — | — |
| 2024-04-26 | $13.74 | $99.57 | 3,685,000 | — | — |
| 2024-04-25 | $13.62 | $98.70 | 2,621,300 | — | — |
| 2024-04-24 | $13.67 | $99.07 | 2,214,000 | — | — |
| 2024-04-23 | $13.63 | $98.78 | 2,514,500 | — | — |
| 2024-04-22 | $13.34 | $96.67 | 1,907,100 | — | — |
| 2024-04-19 | $13.13 | $95.15 | 2,722,500 | — | — |
| 2024-04-18 | $12.76 | $92.47 | 4,530,000 | — | — |
| 2024-04-17 | $12.80 | $92.76 | 1,862,000 | — | — |
| 2024-04-16 | $12.79 | $92.69 | 1,871,700 | — | — |
| 2024-04-15 | $13.00 | $94.21 | 2,431,200 | — | — |
| 2024-04-12 | $13.05 | $94.57 | 1,727,700 | — | — |
| 2024-04-11 | $13.13 | $95.15 | 2,021,800 | — | — |
| 2024-04-10 | $13.06 | $94.65 | 2,606,600 | — | — |
| 2024-04-09 | $13.73 | $99.50 | 1,615,500 | — | — |
| 2024-04-08 | $13.69 | $99.21 | 1,677,900 | — | — |
| 2024-04-05 | $13.59 | $98.49 | 1,450,700 | — | — |
| 2024-04-04 | $13.58 | $98.41 | 1,763,000 | — | — |
| 2024-04-03 | $13.59 | $98.49 | 1,742,000 | — | — |
| 2024-04-02 | $13.63 | $98.78 | 1,507,800 | — | — |
| 2024-04-01 | $13.82 | $100.15 | 1,967,300 | — | — |
| 2024-03-28 | $14.10 | $102.18 | 1,803,600 | — | — |
| 2024-03-27 | $14.02 | $101.60 | 2,684,500 | — | — |
| 2024-03-26 | $13.56 | $98.27 | 1,263,400 | — | — |
| 2024-03-25 | $13.62 | $98.70 | 2,245,900 | — | — |
| 2024-03-22 | $13.53 | $98.05 | 1,607,200 | — | — |
| 2024-03-21 | $13.78 | $99.86 | 1,910,000 | — | — |
| 2024-03-20 | $13.62 | $98.70 | 2,467,100 | — | — |
| 2024-03-19 | $13.37 | $96.89 | 1,994,300 | — | — |
| 2024-03-18 | $13.26 | $96.09 | 2,245,400 | — | — |
| 2024-03-15 | $13.31 | $96.46 | 5,283,900 | — | — |
| 2024-03-14 | $13.28 | $96.24 | 2,049,200 | — | — |
| 2024-03-13 | $13.50 | $97.83 | 1,418,100 | — | — |
| 2024-03-12 | $13.49 | $97.76 | 1,249,000 | — | — |
| 2024-03-11 | $13.57 | $98.34 | 1,123,400 | — | — |
| 2024-03-08 | $13.65 | $98.92 | 1,189,300 | — | — |
| 2024-03-07 | $13.68 | $99.14 | 1,241,000 | — | — |
| 2024-03-06 | $13.77 | $99.79 | 1,963,500 | — | — |
| 2024-03-05 | $13.84 | $100.30 | 2,776,600 | — | — |
| 2024-03-04 | $13.49 | $96.89 | 2,513,300 | — | — |
| 2024-03-01 | $13.43 | $96.46 | 2,067,200 | — | — |
| 2024-02-29 | $13.34 | $95.81 | 2,285,700 | — | — |
| 2024-02-28 | $13.31 | $95.60 | 2,430,200 | — | — |
| 2024-02-27 | $13.66 | $98.11 | 2,294,900 | — | — |
| 2024-02-26 | $13.46 | $96.68 | 2,672,000 | — | — |
| 2024-02-23 | $13.38 | $96.10 | 1,580,500 | — | — |
| 2024-02-22 | $13.41 | $96.32 | 1,164,600 | — | — |
| 2024-02-21 | $13.43 | $96.46 | 1,363,400 | — | — |
| 2024-02-20 | $13.39 | $96.17 | 1,181,600 | — | — |
| 2024-02-16 | $13.49 | $96.89 | 1,769,100 | — | — |
| 2024-02-15 | $13.50 | $96.96 | 2,240,000 | — | — |
| 2024-02-14 | $13.20 | $94.81 | 1,811,300 | — | — |
| 2024-02-13 | $12.97 | $93.16 | 2,805,800 | — | — |
| 2024-02-12 | $13.36 | $95.96 | 1,746,500 | — | — |
| 2024-02-09 | $13.15 | $94.45 | 1,552,300 | — | — |
| 2024-02-08 | $12.97 | $93.16 | 1,448,300 | — | — |
| 2024-02-07 | $12.96 | $93.09 | 3,551,400 | — | — |
| 2024-02-06 | $12.86 | $92.37 | 2,401,400 | — | — |
| 2024-02-05 | $12.97 | $93.16 | 2,191,200 | — | — |
| 2024-02-02 | $13.08 | $93.95 | 2,422,200 | — | — |
| 2024-02-01 | $13.01 | $93.44 | 4,200,700 | — | — |
| 2024-01-31 | $13.18 | $94.67 | 2,933,600 | — | — |
| 2024-01-30 | $13.74 | $98.69 | 3,197,700 | — | — |
| 2024-01-29 | $13.98 | $100.41 | 4,362,100 | — | — |
| 2024-01-26 | $13.84 | $99.41 | 1,798,300 | — | — |
| 2024-01-25 | $13.66 | $98.11 | 2,682,000 | — | — |
| 2024-01-24 | $13.51 | $97.04 | 2,744,700 | — | — |
| 2024-01-23 | $13.45 | $96.60 | 1,471,600 | — | — |
| 2024-01-22 | $13.59 | $97.61 | 2,097,400 | — | — |
| 2024-01-19 | $13.32 | $95.67 | 2,517,500 | — | — |
| 2024-01-18 | $13.05 | $93.73 | 2,478,000 | — | — |
| 2024-01-17 | $12.96 | $93.09 | 1,521,200 | — | — |
| 2024-01-16 | $13.04 | $93.66 | 1,682,300 | — | — |
| 2024-01-12 | $13.29 | $95.46 | 1,487,500 | — | — |
| 2024-01-11 | $13.49 | $96.89 | 1,990,900 | — | — |
| 2024-01-10 | $13.64 | $97.97 | 1,463,800 | — | — |
| 2024-01-09 | $13.65 | $98.04 | 1,193,000 | — | — |
| 2024-01-08 | $13.82 | $99.26 | 1,443,200 | — | — |
| 2024-01-05 | $13.71 | $98.47 | 3,998,000 | — | — |
| 2024-01-04 | $13.66 | $98.11 | 1,911,900 | — | — |
| 2024-01-03 | $13.51 | $97.04 | 1,636,900 | — | — |
| 2024-01-02 | $13.90 | $99.84 | 1,574,400 | — | — |