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 | $16.27 | $65.62 | 12,261,600 | — | — |
| 2024-12-30 | $16.33 | $65.86 | 14,343,200 | — | — |
| 2024-12-27 | $16.38 | $66.06 | 14,480,400 | — | — |
| 2024-12-26 | $16.52 | $66.63 | 5,175,500 | — | — |
| 2024-12-24 | $16.46 | $66.38 | 5,068,100 | — | — |
| 2024-12-23 | $16.28 | $65.66 | 13,192,500 | — | — |
| 2024-12-20 | $16.32 | $65.82 | 42,161,100 | — | — |
| 2024-12-19 | $15.91 | $64.17 | 18,751,100 | — | — |
| 2024-12-18 | $15.91 | $64.17 | 21,514,700 | — | — |
| 2024-12-17 | $16.94 | $67.69 | 12,484,700 | — | — |
| 2024-12-16 | $17.26 | $68.97 | 14,531,700 | — | — |
| 2024-12-13 | $17.17 | $68.61 | 12,838,100 | — | — |
| 2024-12-12 | $17.17 | $68.61 | 10,671,900 | — | — |
| 2024-12-11 | $17.39 | $69.49 | 16,226,700 | — | — |
| 2024-12-10 | $17.24 | $68.89 | 12,640,600 | — | — |
| 2024-12-09 | $17.28 | $69.05 | 13,151,400 | — | — |
| 2024-12-06 | $17.61 | $70.37 | 11,142,700 | — | — |
| 2024-12-05 | $17.70 | $70.73 | 12,806,600 | — | — |
| 2024-12-04 | $17.60 | $70.33 | 13,718,200 | — | — |
| 2024-12-03 | $17.63 | $70.45 | 8,979,000 | — | — |
| 2024-12-02 | $17.78 | $71.05 | 8,984,300 | — | — |
| 2024-11-29 | $18.01 | $71.97 | 6,349,200 | — | — |
| 2024-11-27 | $18.00 | $71.93 | 9,001,500 | — | — |
| 2024-11-26 | $18.14 | $72.49 | 9,103,300 | — | — |
| 2024-11-25 | $18.20 | $72.73 | 16,560,000 | — | — |
| 2024-11-22 | $17.89 | $71.49 | 15,157,500 | — | — |
| 2024-11-21 | $17.62 | $70.41 | 21,905,800 | — | — |
| 2024-11-20 | $17.47 | $69.81 | 11,108,200 | — | — |
| 2024-11-19 | $17.54 | $70.09 | 11,448,900 | — | — |
| 2024-11-18 | $17.80 | $71.13 | 11,043,200 | — | — |
| 2024-11-15 | $17.69 | $70.69 | 16,154,700 | — | — |
| 2024-11-14 | $17.53 | $70.05 | 15,466,200 | — | — |
| 2024-11-13 | $17.54 | $70.09 | 13,395,500 | — | — |
| 2024-11-12 | $17.64 | $70.49 | 12,821,900 | — | — |
| 2024-11-11 | $17.75 | $70.93 | 15,684,900 | — | — |
| 2024-11-08 | $17.29 | $69.09 | 15,612,700 | — | — |
| 2024-11-07 | $17.38 | $69.45 | 31,831,500 | — | — |
| 2024-11-06 | $17.52 | $70.01 | 39,308,100 | — | — |
| 2024-11-05 | $15.54 | $62.10 | 11,029,600 | — | — |
| 2024-11-04 | $15.40 | $61.54 | 11,634,100 | — | — |
| 2024-11-01 | $15.48 | $61.86 | 11,727,300 | — | — |
| 2024-10-31 | $15.59 | $62.30 | 11,764,500 | — | — |
| 2024-10-30 | $15.74 | $62.90 | 8,539,100 | — | — |
| 2024-10-29 | $15.62 | $62.42 | 9,288,100 | — | — |
| 2024-10-28 | $15.77 | $63.02 | 9,512,400 | — | — |
| 2024-10-25 | $15.38 | $61.46 | 8,416,300 | — | — |
| 2024-10-24 | $15.56 | $62.18 | 10,002,000 | — | — |
| 2024-10-23 | $15.54 | $62.10 | 10,153,100 | — | — |
| 2024-10-22 | $15.54 | $62.10 | 16,926,200 | — | — |
| 2024-10-21 | $15.27 | $61.02 | 15,114,400 | — | — |
| 2024-10-18 | $15.36 | $61.38 | 19,315,800 | — | — |
| 2024-10-17 | $15.43 | $61.66 | 23,922,700 | — | — |
| 2024-10-16 | $15.84 | $63.30 | 16,845,900 | — | — |
| 2024-10-15 | $15.59 | $62.30 | 19,917,300 | — | — |
| 2024-10-14 | $15.52 | $62.02 | 10,818,900 | — | — |
| 2024-10-11 | $15.39 | $61.50 | 16,242,100 | — | — |
| 2024-10-10 | $14.96 | $59.78 | 11,656,600 | — | — |
| 2024-10-09 | $14.94 | $59.70 | 8,820,000 | — | — |
| 2024-10-08 | $14.73 | $58.86 | 13,091,600 | — | — |
| 2024-10-07 | $14.64 | $58.50 | 12,114,400 | — | — |
| 2024-10-04 | $14.62 | $58.42 | 12,711,400 | — | — |
| 2024-10-03 | $14.17 | $56.62 | 9,318,700 | — | — |
| 2024-10-02 | $14.21 | $56.78 | 12,499,800 | — | — |
| 2024-10-01 | $14.32 | $57.22 | 11,464,900 | — | — |
| 2024-09-30 | $14.70 | $58.74 | 8,470,100 | — | — |
| 2024-09-27 | $14.64 | $58.50 | 8,275,300 | — | — |
| 2024-09-26 | $14.56 | $58.18 | 9,869,000 | — | — |
| 2024-09-25 | $14.37 | $57.42 | 10,524,000 | — | — |
| 2024-09-24 | $14.51 | $57.98 | 9,361,800 | — | — |
| 2024-09-23 | $14.60 | $58.34 | 11,437,600 | — | — |
| 2024-09-20 | $14.86 | $59.38 | 25,316,600 | — | — |
| 2024-09-19 | $14.96 | $59.78 | 22,086,400 | — | — |
| 2024-09-18 | $14.56 | $58.18 | 15,076,800 | — | — |
| 2024-09-17 | $14.57 | $58.22 | 9,570,700 | — | — |
| 2024-09-16 | $14.64 | $57.88 | 11,588,200 | — | — |
| 2024-09-13 | $14.38 | $56.86 | 10,897,300 | — | — |
| 2024-09-12 | $14.20 | $56.14 | 8,603,600 | — | — |
| 2024-09-11 | $14.22 | $56.22 | 12,968,300 | — | — |
| 2024-09-10 | $14.29 | $56.50 | 13,674,100 | — | — |
| 2024-09-09 | $14.66 | $57.96 | 19,941,400 | — | — |
| 2024-09-06 | $14.31 | $56.58 | 17,387,100 | — | — |
| 2024-09-05 | $14.65 | $57.92 | 14,882,800 | — | — |
| 2024-09-04 | $14.73 | $58.24 | 12,095,300 | — | — |
| 2024-09-03 | $14.78 | $58.44 | 9,446,700 | — | — |
| 2024-08-30 | $14.97 | $59.19 | 10,088,400 | — | — |
| 2024-08-29 | $14.79 | $58.48 | 7,670,900 | — | — |
| 2024-08-28 | $14.64 | $57.88 | 9,565,500 | — | — |
| 2024-08-27 | $14.59 | $57.69 | 8,851,600 | — | — |
| 2024-08-26 | $14.61 | $57.76 | 9,251,800 | — | — |
| 2024-08-23 | $14.63 | $57.84 | 16,863,800 | — | — |
| 2024-08-22 | $14.22 | $56.22 | 13,898,100 | — | — |
| 2024-08-21 | $13.94 | $55.12 | 9,364,700 | — | — |
| 2024-08-20 | $13.90 | $54.96 | 9,429,500 | — | — |
| 2024-08-19 | $14.03 | $55.47 | 11,596,700 | — | — |
| 2024-08-16 | $13.90 | $54.96 | 10,559,500 | — | — |
| 2024-08-15 | $13.77 | $54.44 | 9,898,500 | — | — |
| 2024-08-14 | $13.48 | $53.30 | 11,700,000 | — | — |
| 2024-08-13 | $13.48 | $53.30 | 9,301,300 | — | — |
| 2024-08-12 | $13.38 | $52.90 | 12,159,100 | — | — |
| 2024-08-09 | $13.61 | $53.81 | 11,691,000 | — | — |
| 2024-08-08 | $13.49 | $53.34 | 10,704,200 | — | — |
| 2024-08-07 | $13.25 | $52.39 | 13,326,200 | — | — |
| 2024-08-06 | $13.41 | $53.02 | 15,353,300 | — | — |
| 2024-08-05 | $13.28 | $52.51 | 24,220,200 | — | — |
| 2024-08-02 | $13.75 | $54.36 | 19,146,400 | — | — |
| 2024-08-01 | $14.37 | $56.82 | 14,076,100 | — | — |
| 2024-07-31 | $14.95 | $59.11 | 17,677,800 | — | — |
| 2024-07-30 | $15.15 | $59.90 | 14,489,500 | — | — |
| 2024-07-29 | $15.02 | $59.39 | 14,338,700 | — | — |
| 2024-07-26 | $15.13 | $59.82 | 17,412,300 | — | — |
| 2024-07-25 | $15.06 | $59.54 | 17,741,700 | — | — |
| 2024-07-24 | $14.92 | $58.99 | 22,373,200 | — | — |
| 2024-07-23 | $15.07 | $59.58 | 14,437,900 | — | — |
| 2024-07-22 | $15.01 | $59.35 | 23,466,500 | — | — |
| 2024-07-19 | $14.86 | $58.75 | 29,332,500 | — | — |
| 2024-07-18 | $14.30 | $56.54 | 21,235,600 | — | — |
| 2024-07-17 | $14.44 | $57.09 | 19,483,400 | — | — |
| 2024-07-16 | $14.27 | $56.42 | 22,748,600 | — | — |
| 2024-07-15 | $13.73 | $54.29 | 15,560,900 | — | — |
| 2024-07-12 | $13.54 | $53.53 | 15,682,000 | — | — |
| 2024-07-11 | $13.46 | $53.22 | 28,660,400 | — | — |
| 2024-07-10 | $13.07 | $51.68 | 26,142,400 | — | — |
| 2024-07-09 | $12.97 | $51.28 | 39,860,500 | — | — |
| 2024-07-08 | $12.99 | $51.36 | 20,457,800 | — | — |
| 2024-07-05 | $12.84 | $50.77 | 14,547,700 | — | — |
| 2024-07-03 | $13.04 | $51.56 | 8,233,100 | — | — |
| 2024-07-02 | $13.21 | $52.23 | 14,769,500 | — | — |
| 2024-07-01 | $13.16 | $52.03 | 23,795,000 | — | — |
| 2024-06-28 | $13.18 | $52.11 | 30,708,900 | — | — |
| 2024-06-27 | $12.78 | $50.53 | 15,930,900 | — | — |
| 2024-06-26 | $12.71 | $50.25 | 15,380,500 | — | — |
| 2024-06-25 | $12.75 | $50.41 | 18,399,100 | — | — |
| 2024-06-24 | $12.98 | $51.32 | 23,586,800 | — | — |
| 2024-06-21 | $12.63 | $49.94 | 27,287,000 | — | — |
| 2024-06-20 | $12.52 | $49.50 | 19,254,700 | — | — |
| 2024-06-18 | $12.46 | $49.26 | 20,529,800 | — | — |
| 2024-06-17 | $12.39 | $48.99 | 20,062,200 | — | — |
| 2024-06-14 | $12.37 | $48.30 | 27,767,000 | — | — |
| 2024-06-13 | $12.34 | $48.18 | 17,172,300 | — | — |
| 2024-06-12 | $12.44 | $48.57 | 30,518,700 | — | — |
| 2024-06-11 | $12.35 | $48.22 | 24,371,800 | — | — |
| 2024-06-10 | $12.58 | $49.12 | 51,958,300 | — | — |
| 2024-06-07 | $13.40 | $52.32 | 10,301,900 | — | — |
| 2024-06-06 | $13.38 | $52.24 | 9,471,000 | — | — |
| 2024-06-05 | $13.43 | $52.43 | 8,730,700 | — | — |
| 2024-06-04 | $13.48 | $52.63 | 12,477,900 | — | — |
| 2024-06-03 | $13.67 | $53.37 | 18,831,800 | — | — |
| 2024-05-31 | $13.92 | $54.35 | 18,857,200 | — | — |
| 2024-05-30 | $13.66 | $53.33 | 14,967,100 | — | — |
| 2024-05-29 | $13.47 | $52.59 | 10,421,400 | — | — |
| 2024-05-28 | $13.66 | $53.33 | 10,960,800 | — | — |
| 2024-05-24 | $13.74 | $53.64 | 8,929,100 | — | — |
| 2024-05-23 | $13.58 | $53.02 | 12,008,700 | — | — |
| 2024-05-22 | $13.92 | $54.35 | 7,932,800 | — | — |
| 2024-05-21 | $14.15 | $55.25 | 9,381,700 | — | — |
| 2024-05-20 | $14.01 | $54.70 | 8,486,900 | — | — |
| 2024-05-17 | $14.21 | $55.48 | 10,345,900 | — | — |
| 2024-05-16 | $14.17 | $55.32 | 8,668,400 | — | — |
| 2024-05-15 | $14.26 | $55.67 | 12,860,700 | — | — |
| 2024-05-14 | $14.08 | $54.97 | 10,094,100 | — | — |
| 2024-05-13 | $13.96 | $54.50 | 7,901,200 | — | — |
| 2024-05-10 | $14.06 | $54.89 | 11,707,500 | — | — |
| 2024-05-09 | $14.02 | $54.74 | 9,441,500 | — | — |
| 2024-05-08 | $14.05 | $54.85 | 15,169,300 | — | — |
| 2024-05-07 | $13.85 | $54.07 | 10,017,900 | — | — |
| 2024-05-06 | $13.92 | $54.35 | 8,719,700 | — | — |
| 2024-05-03 | $13.80 | $53.88 | 9,181,600 | — | — |
| 2024-05-02 | $13.67 | $53.37 | 12,260,700 | — | — |
| 2024-05-01 | $13.65 | $53.29 | 17,799,000 | — | — |
| 2024-04-30 | $13.47 | $52.59 | 15,679,400 | — | — |
| 2024-04-29 | $13.57 | $52.98 | 9,977,600 | — | — |
| 2024-04-26 | $13.55 | $52.90 | 12,209,200 | — | — |
| 2024-04-25 | $13.58 | $53.02 | 14,602,800 | — | — |
| 2024-04-24 | $13.76 | $53.72 | 12,659,500 | — | — |
| 2024-04-23 | $13.63 | $53.21 | 17,517,200 | — | — |
| 2024-04-22 | $13.53 | $52.82 | 22,916,000 | — | — |
| 2024-04-19 | $13.28 | $51.85 | 39,981,400 | — | — |
| 2024-04-18 | $13.18 | $51.46 | 20,297,200 | — | — |
| 2024-04-17 | $13.15 | $51.34 | 16,753,300 | — | — |
| 2024-04-16 | $13.04 | $50.91 | 18,832,900 | — | — |
| 2024-04-15 | $13.26 | $51.77 | 14,881,400 | — | — |
| 2024-04-12 | $13.31 | $51.97 | 12,959,900 | — | — |
| 2024-04-11 | $13.49 | $52.67 | 18,114,000 | — | — |
| 2024-04-10 | $13.58 | $53.02 | 25,115,600 | — | — |
| 2024-04-09 | $14.04 | $54.82 | 11,351,700 | — | — |
| 2024-04-08 | $14.01 | $54.70 | 18,810,500 | — | — |
| 2024-04-05 | $13.60 | $53.10 | 14,381,900 | — | — |
| 2024-04-04 | $13.52 | $52.79 | 13,552,000 | — | — |
| 2024-04-03 | $13.61 | $53.14 | 13,336,200 | — | — |
| 2024-04-02 | $13.60 | $53.10 | 16,841,000 | — | — |
| 2024-04-01 | $13.73 | $53.61 | 14,086,100 | — | — |
| 2024-03-28 | $13.95 | $54.46 | 15,288,100 | — | — |
| 2024-03-27 | $13.79 | $53.84 | 13,108,100 | — | — |
| 2024-03-26 | $13.34 | $52.08 | 9,172,100 | — | — |
| 2024-03-25 | $13.37 | $52.20 | 10,506,900 | — | — |
| 2024-03-22 | $13.31 | $51.97 | 11,865,800 | — | — |
| 2024-03-21 | $13.61 | $53.14 | 15,040,200 | — | — |
| 2024-03-20 | $13.32 | $52.00 | 14,183,700 | — | — |
| 2024-03-19 | $13.00 | $50.76 | 12,492,700 | — | — |
| 2024-03-18 | $13.02 | $50.83 | 12,120,400 | — | — |
| 2024-03-15 | $13.05 | $50.95 | 55,706,000 | — | — |
| 2024-03-14 | $13.06 | $50.38 | 16,601,400 | — | — |
| 2024-03-13 | $13.44 | $51.85 | 18,189,600 | — | — |
| 2024-03-12 | $13.44 | $51.85 | 11,758,600 | — | — |
| 2024-03-11 | $13.46 | $51.93 | 12,577,000 | — | — |
| 2024-03-08 | $13.50 | $52.08 | 17,524,700 | — | — |
| 2024-03-07 | $13.53 | $52.20 | 24,055,300 | — | — |
| 2024-03-06 | $13.55 | $52.27 | 31,375,800 | — | — |
| 2024-03-05 | $13.66 | $52.70 | 20,047,500 | — | — |
| 2024-03-04 | $13.36 | $51.54 | 24,610,600 | — | — |
| 2024-03-01 | $12.95 | $49.96 | 20,580,900 | — | — |
| 2024-02-29 | $13.04 | $50.31 | 18,259,500 | — | — |
| 2024-02-28 | $12.90 | $49.77 | 13,304,800 | — | — |
| 2024-02-27 | $13.02 | $50.23 | 16,196,600 | — | — |
| 2024-02-26 | $12.78 | $49.30 | 12,264,200 | — | — |
| 2024-02-23 | $12.86 | $49.61 | 10,812,500 | — | — |
| 2024-02-22 | $12.86 | $49.61 | 15,841,900 | — | — |
| 2024-02-21 | $12.87 | $49.65 | 15,789,000 | — | — |
| 2024-02-20 | $12.76 | $49.23 | 16,990,700 | — | — |
| 2024-02-16 | $12.87 | $49.65 | 15,977,300 | — | — |
| 2024-02-15 | $12.84 | $49.54 | 18,364,100 | — | — |
| 2024-02-14 | $12.72 | $49.07 | 23,336,500 | — | — |
| 2024-02-13 | $12.34 | $47.61 | 26,226,900 | — | — |
| 2024-02-12 | $12.66 | $48.84 | 14,163,100 | — | — |
| 2024-02-09 | $12.41 | $47.88 | 14,115,700 | — | — |
| 2024-02-08 | $12.32 | $47.53 | 11,406,600 | — | — |
| 2024-02-07 | $12.35 | $47.65 | 16,753,200 | — | — |
| 2024-02-06 | $12.37 | $47.72 | 17,535,400 | — | — |
| 2024-02-05 | $12.40 | $47.84 | 16,493,100 | — | — |
| 2024-02-02 | $12.59 | $48.57 | 24,041,500 | — | — |
| 2024-02-01 | $12.46 | $48.07 | 34,530,900 | — | — |
| 2024-01-31 | $12.73 | $49.11 | 21,259,100 | — | — |
| 2024-01-30 | $13.12 | $50.62 | 11,897,000 | — | — |
| 2024-01-29 | $13.13 | $50.65 | 10,520,100 | — | — |
| 2024-01-26 | $13.05 | $50.35 | 15,555,400 | — | — |
| 2024-01-25 | $12.94 | $49.92 | 13,956,300 | — | — |
| 2024-01-24 | $13.08 | $50.46 | 22,341,600 | — | — |
| 2024-01-23 | $12.76 | $49.23 | 15,234,400 | — | — |
| 2024-01-22 | $12.93 | $49.88 | 26,669,800 | — | — |
| 2024-01-19 | $12.72 | $49.07 | 26,535,100 | — | — |
| 2024-01-18 | $12.24 | $47.22 | 20,212,900 | — | — |
| 2024-01-17 | $12.24 | $47.22 | 16,654,200 | — | — |
| 2024-01-16 | $12.25 | $47.26 | 17,497,200 | — | — |
| 2024-01-12 | $12.52 | $48.30 | 16,911,900 | — | — |
| 2024-01-11 | $12.72 | $49.07 | 17,968,000 | — | — |
| 2024-01-10 | $12.93 | $49.88 | 13,202,800 | — | — |
| 2024-01-09 | $12.90 | $49.77 | 11,741,100 | — | — |
| 2024-01-08 | $13.09 | $50.50 | 12,198,500 | — | — |
| 2024-01-05 | $13.00 | $50.15 | 24,066,600 | — | — |
| 2024-01-04 | $12.73 | $49.11 | 16,532,400 | — | — |
| 2024-01-03 | $12.52 | $48.30 | 19,125,500 | — | — |
| 2024-01-02 | $12.86 | $49.61 | 16,621,900 | — | — |