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
- 1980-03-17 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 | $13.20 | $32.49 | 1,395,400 | — | — |
| 2024-12-30 | $13.16 | $32.39 | 1,712,200 | — | — |
| 2024-12-27 | $13.39 | $32.96 | 1,184,300 | — | — |
| 2024-12-26 | $13.48 | $33.18 | 754,500 | — | — |
| 2024-12-24 | $13.52 | $33.28 | 956,400 | — | — |
| 2024-12-23 | $13.39 | $32.96 | 2,343,900 | — | — |
| 2024-12-20 | $13.79 | $33.94 | 6,411,100 | — | — |
| 2024-12-19 | $13.58 | $33.43 | 2,325,500 | — | — |
| 2024-12-18 | $13.65 | $33.60 | 2,522,000 | — | — |
| 2024-12-17 | $13.90 | $34.21 | 2,522,300 | — | — |
| 2024-12-16 | $14.24 | $35.05 | 1,654,400 | — | — |
| 2024-12-13 | $14.39 | $35.42 | 1,780,000 | — | — |
| 2024-12-12 | $14.69 | $36.16 | 2,800,100 | — | — |
| 2024-12-11 | $14.89 | $36.65 | 2,277,300 | — | — |
| 2024-12-10 | $14.57 | $35.86 | 1,663,300 | — | — |
| 2024-12-09 | $14.39 | $35.42 | 3,333,900 | — | — |
| 2024-12-06 | $13.89 | $34.19 | 1,762,400 | — | — |
| 2024-12-05 | $14.13 | $34.78 | 1,607,100 | — | — |
| 2024-12-04 | $14.23 | $35.03 | 2,339,100 | — | — |
| 2024-12-03 | $14.50 | $35.69 | 2,391,900 | — | — |
| 2024-12-02 | $14.13 | $34.78 | 1,931,300 | — | — |
| 2024-11-29 | $14.49 | $35.67 | 2,004,800 | — | — |
| 2024-11-27 | $14.56 | $35.84 | 2,418,200 | — | — |
| 2024-11-26 | $14.71 | $36.21 | 1,608,000 | — | — |
| 2024-11-25 | $14.73 | $36.26 | 2,816,400 | — | — |
| 2024-11-22 | $15.24 | $37.51 | 2,423,300 | — | — |
| 2024-11-21 | $15.07 | $37.09 | 2,406,600 | — | — |
| 2024-11-20 | $14.94 | $36.77 | 2,452,900 | — | — |
| 2024-11-19 | $14.99 | $36.90 | 3,716,800 | — | — |
| 2024-11-18 | $14.54 | $35.79 | 3,036,400 | — | — |
| 2024-11-15 | $13.66 | $33.62 | 3,098,400 | — | — |
| 2024-11-14 | $13.72 | $33.77 | 4,398,100 | — | — |
| 2024-11-13 | $13.68 | $33.67 | 3,542,400 | — | — |
| 2024-11-12 | $14.02 | $34.51 | 5,413,600 | — | — |
| 2024-11-11 | $14.47 | $35.62 | 4,098,500 | — | — |
| 2024-11-08 | $15.80 | $38.89 | 3,092,600 | — | — |
| 2024-11-07 | $16.24 | $39.97 | 2,689,900 | — | — |
| 2024-11-06 | $15.84 | $38.99 | 3,614,000 | — | — |
| 2024-11-05 | $16.46 | $40.51 | 1,761,000 | — | — |
| 2024-11-04 | $16.17 | $39.80 | 1,619,700 | — | — |
| 2024-11-01 | $16.23 | $39.95 | 1,852,100 | — | — |
| 2024-10-31 | $16.48 | $40.56 | 3,242,800 | — | — |
| 2024-10-30 | $17.09 | $42.06 | 4,298,300 | — | — |
| 2024-10-29 | $17.14 | $42.19 | 4,434,100 | — | — |
| 2024-10-28 | $17.24 | $42.43 | 2,158,000 | — | — |
| 2024-10-25 | $17.51 | $43.10 | 3,101,900 | — | — |
| 2024-10-24 | $17.87 | $43.98 | 2,693,100 | — | — |
| 2024-10-23 | $17.95 | $44.18 | 3,594,800 | — | — |
| 2024-10-22 | $18.91 | $46.54 | 2,858,600 | — | — |
| 2024-10-21 | $18.33 | $45.12 | 2,402,100 | — | — |
| 2024-10-18 | $18.02 | $44.35 | 3,438,200 | — | — |
| 2024-10-17 | $17.24 | $42.43 | 3,833,200 | — | — |
| 2024-10-16 | $16.35 | $40.24 | 3,007,000 | — | — |
| 2024-10-15 | $15.69 | $38.62 | 1,745,500 | — | — |
| 2024-10-14 | $15.60 | $38.40 | 2,050,500 | — | — |
| 2024-10-11 | $15.40 | $37.90 | 2,189,300 | — | — |
| 2024-10-10 | $15.58 | $38.35 | 3,466,500 | — | — |
| 2024-10-09 | $15.09 | $37.14 | 2,294,900 | — | — |
| 2024-10-08 | $15.27 | $37.58 | 2,434,700 | — | — |
| 2024-10-07 | $15.35 | $37.78 | 1,792,200 | — | — |
| 2024-10-04 | $15.52 | $38.20 | 1,875,100 | — | — |
| 2024-10-03 | $15.67 | $38.57 | 2,012,200 | — | — |
| 2024-10-02 | $16.06 | $39.53 | 2,241,400 | — | — |
| 2024-10-01 | $16.35 | $40.24 | 3,209,900 | — | — |
| 2024-09-30 | $15.35 | $37.78 | 4,340,700 | — | — |
| 2024-09-27 | $16.24 | $39.97 | 3,971,400 | — | — |
| 2024-09-26 | $16.16 | $39.78 | 2,864,100 | — | — |
| 2024-09-25 | $15.69 | $38.62 | 2,289,900 | — | — |
| 2024-09-24 | $15.58 | $38.35 | 2,520,700 | — | — |
| 2024-09-23 | $15.51 | $38.18 | 3,134,200 | — | — |
| 2024-09-20 | $15.15 | $37.29 | 5,263,100 | — | — |
| 2024-09-19 | $14.70 | $36.18 | 2,291,300 | — | — |
| 2024-09-18 | $14.37 | $35.37 | 3,659,500 | — | — |
| 2024-09-17 | $14.45 | $35.57 | 3,014,500 | — | — |
| 2024-09-16 | $14.52 | $35.74 | 3,757,200 | — | — |
| 2024-09-13 | $14.21 | $34.98 | 3,375,200 | — | — |
| 2024-09-12 | $14.01 | $34.07 | 3,952,300 | — | — |
| 2024-09-11 | $13.55 | $32.95 | 2,186,200 | — | — |
| 2024-09-10 | $13.58 | $33.02 | 2,073,000 | — | — |
| 2024-09-09 | $13.46 | $32.73 | 1,347,100 | — | — |
| 2024-09-06 | $13.34 | $32.44 | 1,839,500 | — | — |
| 2024-09-05 | $13.59 | $33.05 | 2,471,900 | — | — |
| 2024-09-04 | $13.55 | $32.95 | 2,872,700 | — | — |
| 2024-09-03 | $13.75 | $33.44 | 3,549,500 | — | — |
| 2024-08-30 | $13.74 | $33.41 | 3,575,500 | — | — |
| 2024-08-29 | $14.07 | $34.21 | 2,573,300 | — | — |
| 2024-08-28 | $14.06 | $34.19 | 3,008,100 | — | — |
| 2024-08-27 | $14.34 | $34.87 | 2,538,700 | — | — |
| 2024-08-26 | $14.25 | $34.65 | 4,018,400 | — | — |
| 2024-08-23 | $14.52 | $35.31 | 11,365,900 | — | — |
| 2024-08-22 | $15.76 | $38.32 | 5,524,800 | — | — |
| 2024-08-21 | $16.66 | $40.51 | 3,551,400 | — | — |
| 2024-08-20 | $17.20 | $41.82 | 4,181,000 | — | — |
| 2024-08-19 | $17.15 | $41.70 | 3,541,600 | — | — |
| 2024-08-16 | $16.74 | $40.71 | 4,809,400 | — | — |
| 2024-08-15 | $16.14 | $39.25 | 4,363,700 | — | — |
| 2024-08-14 | $15.97 | $38.83 | 6,690,900 | — | — |
| 2024-08-13 | $15.19 | $36.94 | 4,704,700 | — | — |
| 2024-08-12 | $14.79 | $35.96 | 4,942,300 | — | — |
| 2024-08-09 | $15.50 | $37.69 | 3,401,600 | — | — |
| 2024-08-08 | $15.36 | $37.35 | 4,023,400 | — | — |
| 2024-08-07 | $16.02 | $38.96 | 1,963,000 | — | — |
| 2024-08-06 | $16.47 | $40.05 | 2,011,600 | — | — |
| 2024-08-05 | $16.20 | $39.39 | 2,871,400 | — | — |
| 2024-08-02 | $16.42 | $39.93 | 2,836,800 | — | — |
| 2024-08-01 | $16.96 | $41.24 | 2,337,300 | — | — |
| 2024-07-31 | $17.16 | $41.73 | 3,956,300 | — | — |
| 2024-07-30 | $16.47 | $40.05 | 1,656,000 | — | — |
| 2024-07-29 | $16.49 | $40.10 | 1,440,700 | — | — |
| 2024-07-26 | $16.32 | $39.68 | 1,511,000 | — | — |
| 2024-07-25 | $16.19 | $39.37 | 1,676,200 | — | — |
| 2024-07-24 | $16.40 | $39.88 | 1,812,900 | — | — |
| 2024-07-23 | $16.56 | $40.27 | 1,022,900 | — | — |
| 2024-07-22 | $16.52 | $40.17 | 1,907,900 | — | — |
| 2024-07-19 | $16.61 | $40.39 | 3,106,100 | — | — |
| 2024-07-18 | $16.62 | $40.41 | 2,646,200 | — | — |
| 2024-07-17 | $17.12 | $41.63 | 5,160,800 | — | — |
| 2024-07-16 | $16.96 | $41.24 | 6,405,400 | — | — |
| 2024-07-15 | $15.96 | $38.81 | 2,890,300 | — | — |
| 2024-07-12 | $16.02 | $38.96 | 2,980,300 | — | — |
| 2024-07-11 | $16.22 | $39.44 | 2,630,800 | — | — |
| 2024-07-10 | $15.92 | $38.71 | 2,552,600 | — | — |
| 2024-07-09 | $15.50 | $37.69 | 4,149,000 | — | — |
| 2024-07-08 | $15.53 | $37.76 | 6,847,300 | — | — |
| 2024-07-05 | $15.87 | $38.59 | 4,037,100 | — | — |
| 2024-07-03 | $15.29 | $37.18 | 2,014,600 | — | — |
| 2024-07-02 | $14.94 | $36.33 | 2,043,100 | — | — |
| 2024-07-01 | $14.86 | $36.13 | 1,677,800 | — | — |
| 2024-06-28 | $14.90 | $36.23 | 3,505,000 | — | — |
| 2024-06-27 | $15.29 | $37.18 | 2,031,700 | — | — |
| 2024-06-26 | $15.16 | $36.86 | 2,015,600 | — | — |
| 2024-06-25 | $14.93 | $36.30 | 2,150,600 | — | — |
| 2024-06-24 | $15.01 | $36.50 | 2,652,100 | — | — |
| 2024-06-21 | $14.68 | $35.70 | 7,908,600 | — | — |
| 2024-06-20 | $14.62 | $35.55 | 4,190,000 | — | — |
| 2024-06-18 | $14.02 | $34.09 | 3,499,200 | — | — |
| 2024-06-17 | $13.63 | $33.14 | 2,351,000 | — | — |
| 2024-06-14 | $13.54 | $32.92 | 5,311,700 | — | — |
| 2024-06-13 | $13.50 | $32.83 | 10,254,900 | — | — |
| 2024-06-12 | $15.84 | $38.52 | 3,407,700 | — | — |
| 2024-06-11 | $15.69 | $38.15 | 3,143,500 | — | — |
| 2024-06-10 | $15.81 | $38.44 | 2,915,300 | — | — |
| 2024-06-07 | $15.53 | $37.76 | 4,363,500 | — | — |
| 2024-06-06 | $16.24 | $39.49 | 2,942,300 | — | — |
| 2024-06-05 | $15.61 | $37.96 | 2,549,500 | — | — |
| 2024-06-04 | $15.20 | $36.96 | 2,939,200 | — | — |
| 2024-06-03 | $15.58 | $37.89 | 2,352,200 | — | — |
| 2024-05-31 | $15.75 | $38.30 | 3,195,100 | — | — |
| 2024-05-30 | $15.99 | $38.88 | 2,076,500 | — | — |
| 2024-05-29 | $15.84 | $38.52 | 1,568,900 | — | — |
| 2024-05-28 | $16.29 | $39.61 | 1,537,700 | — | — |
| 2024-05-24 | $16.05 | $39.03 | 1,378,600 | — | — |
| 2024-05-23 | $15.78 | $38.37 | 2,559,700 | — | — |
| 2024-05-22 | $16.13 | $39.22 | 2,563,500 | — | — |
| 2024-05-21 | $16.56 | $40.27 | 2,306,600 | — | — |
| 2024-05-20 | $16.80 | $40.85 | 2,498,800 | — | — |
| 2024-05-17 | $16.32 | $39.68 | 3,643,200 | — | — |
| 2024-05-16 | $15.79 | $38.40 | 5,931,500 | — | — |
| 2024-05-15 | $16.91 | $41.12 | 1,805,700 | — | — |
| 2024-05-14 | $16.80 | $40.85 | 1,694,100 | — | — |
| 2024-05-13 | $16.75 | $40.73 | 1,214,700 | — | — |
| 2024-05-10 | $16.94 | $41.19 | 3,124,600 | — | — |
| 2024-05-09 | $16.46 | $40.03 | 1,766,100 | — | — |
| 2024-05-08 | $16.05 | $39.03 | 2,474,900 | — | — |
| 2024-05-07 | $15.90 | $38.66 | 3,475,700 | — | — |
| 2024-05-06 | $16.56 | $40.27 | 1,860,900 | — | — |
| 2024-05-03 | $16.45 | $40.00 | 2,117,900 | — | — |
| 2024-05-02 | $16.38 | $39.83 | 2,468,400 | — | — |
| 2024-05-01 | $16.39 | $39.85 | 2,336,400 | — | — |
| 2024-04-30 | $16.17 | $39.32 | 4,658,400 | — | — |
| 2024-04-29 | $17.89 | $43.50 | 2,062,700 | — | — |
| 2024-04-26 | $17.53 | $42.63 | 3,279,900 | — | — |
| 2024-04-25 | $17.40 | $42.31 | 2,863,100 | — | — |
| 2024-04-24 | $16.96 | $41.24 | 2,571,700 | — | — |
| 2024-04-23 | $16.89 | $41.07 | 2,716,000 | — | — |
| 2024-04-22 | $16.66 | $40.51 | 4,814,100 | — | — |
| 2024-04-19 | $17.65 | $42.92 | 5,172,200 | — | — |
| 2024-04-18 | $17.77 | $43.21 | 2,251,400 | — | — |
| 2024-04-17 | $17.74 | $43.14 | 3,997,700 | — | — |
| 2024-04-16 | $17.44 | $42.41 | 5,495,400 | — | — |
| 2024-04-15 | $17.60 | $42.80 | 5,081,000 | — | — |
| 2024-04-12 | $18.16 | $44.16 | 9,960,600 | — | — |
| 2024-04-11 | $18.19 | $44.23 | 5,613,800 | — | — |
| 2024-04-10 | $17.28 | $42.02 | 7,098,500 | — | — |
| 2024-04-09 | $18.06 | $43.92 | 5,144,900 | — | — |
| 2024-04-08 | $17.40 | $42.31 | 5,585,900 | — | — |
| 2024-04-05 | $17.40 | $42.31 | 5,208,700 | — | — |
| 2024-04-04 | $16.68 | $40.56 | 7,007,600 | — | — |
| 2024-04-03 | $16.76 | $40.75 | 6,628,500 | — | — |
| 2024-04-02 | $16.16 | $39.30 | 5,511,500 | — | — |
| 2024-04-01 | $15.95 | $38.79 | 3,665,200 | — | — |
| 2024-03-28 | $15.89 | $38.64 | 4,043,800 | — | — |
| 2024-03-27 | $15.61 | $37.96 | 3,029,700 | — | — |
| 2024-03-26 | $15.42 | $37.50 | 2,743,000 | — | — |
| 2024-03-25 | $15.15 | $36.84 | 2,099,900 | — | — |
| 2024-03-22 | $15.12 | $36.77 | 2,110,600 | — | — |
| 2024-03-21 | $15.20 | $36.96 | 4,226,200 | — | — |
| 2024-03-20 | $15.14 | $36.82 | 3,607,300 | — | — |
| 2024-03-19 | $14.23 | $34.60 | 3,008,400 | — | — |
| 2024-03-18 | $14.41 | $35.04 | 3,613,900 | — | — |
| 2024-03-15 | $14.68 | $35.70 | 7,268,400 | — | — |
| 2024-03-14 | $14.79 | $35.96 | 3,503,400 | — | — |
| 2024-03-13 | $15.47 | $37.09 | 3,942,900 | — | — |
| 2024-03-12 | $14.97 | $35.89 | 6,448,700 | — | — |
| 2024-03-11 | $15.79 | $37.85 | 4,908,000 | — | — |
| 2024-03-08 | $15.27 | $36.61 | 4,827,400 | — | — |
| 2024-03-07 | $15.43 | $36.99 | 3,843,400 | — | — |
| 2024-03-06 | $15.08 | $36.15 | 3,339,300 | — | — |
| 2024-03-05 | $14.74 | $35.34 | 4,939,000 | — | — |
| 2024-03-04 | $14.40 | $34.52 | 5,414,400 | — | — |
| 2024-03-01 | $13.83 | $33.15 | 5,131,400 | — | — |
| 2024-02-29 | $13.04 | $31.26 | 3,319,400 | — | — |
| 2024-02-28 | $12.44 | $29.82 | 2,174,500 | — | — |
| 2024-02-27 | $12.41 | $29.75 | 3,042,200 | — | — |
| 2024-02-26 | $12.55 | $30.09 | 3,396,500 | — | — |
| 2024-02-23 | $12.92 | $30.97 | 6,618,400 | — | — |
| 2024-02-22 | $12.73 | $30.52 | 8,788,700 | — | — |
| 2024-02-21 | $13.52 | $32.41 | 2,095,400 | — | — |
| 2024-02-20 | $13.62 | $32.65 | 2,477,800 | — | — |
| 2024-02-16 | $13.57 | $32.53 | 2,415,300 | — | — |
| 2024-02-15 | $13.46 | $32.27 | 2,849,700 | — | — |
| 2024-02-14 | $13.08 | $31.36 | 3,172,100 | — | — |
| 2024-02-13 | $13.05 | $31.28 | 3,447,200 | — | — |
| 2024-02-12 | $13.70 | $32.84 | 3,456,800 | — | — |
| 2024-02-09 | $13.48 | $32.31 | 3,237,700 | — | — |
| 2024-02-08 | $13.75 | $32.96 | 4,068,500 | — | — |
| 2024-02-07 | $14.09 | $33.78 | 3,604,100 | — | — |
| 2024-02-06 | $14.25 | $34.16 | 2,420,300 | — | — |
| 2024-02-05 | $14.18 | $33.99 | 3,337,400 | — | — |
| 2024-02-02 | $14.53 | $34.83 | 8,009,700 | — | — |
| 2024-02-01 | $15.81 | $37.90 | 8,045,900 | — | — |
| 2024-01-31 | $14.80 | $35.48 | 6,043,100 | — | — |
| 2024-01-30 | $14.65 | $35.12 | 5,761,700 | — | — |
| 2024-01-29 | $14.40 | $34.52 | 5,710,100 | — | — |
| 2024-01-26 | $14.02 | $33.61 | 4,431,500 | — | — |
| 2024-01-25 | $13.63 | $32.67 | 2,782,400 | — | — |
| 2024-01-24 | $13.45 | $32.24 | 8,930,000 | — | — |
| 2024-01-23 | $13.31 | $31.91 | 5,394,400 | — | — |
| 2024-01-22 | $12.66 | $30.35 | 2,546,700 | — | — |
| 2024-01-19 | $12.65 | $30.33 | 4,982,100 | — | — |
| 2024-01-18 | $12.48 | $29.92 | 3,095,500 | — | — |
| 2024-01-17 | $12.50 | $29.97 | 3,102,200 | — | — |
| 2024-01-16 | $12.69 | $30.42 | 4,709,500 | — | — |
| 2024-01-12 | $13.25 | $31.76 | 7,429,800 | — | — |
| 2024-01-11 | $12.49 | $29.94 | 6,443,700 | — | — |
| 2024-01-10 | $12.37 | $29.65 | 3,981,700 | — | — |
| 2024-01-09 | $12.38 | $29.68 | 6,259,600 | — | — |
| 2024-01-08 | $12.60 | $30.21 | 4,192,900 | — | — |
| 2024-01-05 | $12.78 | $30.64 | 4,747,600 | — | — |
| 2024-01-04 | $13.11 | $31.43 | 4,997,900 | — | — |
| 2024-01-03 | $13.36 | $32.03 | 6,959,800 | — | — |
| 2024-01-02 | $14.06 | $33.71 | 5,523,700 | — | — |