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
- 1973-02-21 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 | $9.73 | $72.92 | 5,962,700 | — | — |
| 2024-12-30 | $9.74 | $72.99 | 2,668,400 | — | — |
| 2024-12-27 | $9.94 | $74.49 | 2,264,100 | — | — |
| 2024-12-26 | $9.91 | $74.27 | 2,471,500 | — | — |
| 2024-12-24 | $9.86 | $73.89 | 987,800 | — | — |
| 2024-12-23 | $9.90 | $74.19 | 2,105,600 | — | — |
| 2024-12-20 | $9.88 | $74.04 | 8,278,200 | — | — |
| 2024-12-19 | $9.70 | $72.69 | 3,749,600 | — | — |
| 2024-12-18 | $9.62 | $72.09 | 4,852,700 | — | — |
| 2024-12-17 | $10.18 | $76.29 | 2,847,800 | — | — |
| 2024-12-16 | $10.21 | $76.51 | 3,167,500 | — | — |
| 2024-12-13 | $10.20 | $76.44 | 2,844,400 | — | — |
| 2024-12-12 | $10.07 | $75.47 | 2,471,900 | — | — |
| 2024-12-11 | $10.22 | $76.59 | 3,513,800 | — | — |
| 2024-12-10 | $10.45 | $78.31 | 1,863,800 | — | — |
| 2024-12-09 | $10.55 | $79.06 | 2,325,400 | — | — |
| 2024-12-06 | $10.66 | $79.89 | 1,945,900 | — | — |
| 2024-12-05 | $10.37 | $77.71 | 2,270,400 | — | — |
| 2024-12-04 | $10.23 | $76.66 | 3,780,400 | — | — |
| 2024-12-03 | $10.18 | $76.29 | 2,005,800 | — | — |
| 2024-12-02 | $10.35 | $77.56 | 3,097,900 | — | — |
| 2024-11-29 | $10.39 | $77.86 | 1,070,300 | — | — |
| 2024-11-27 | $10.53 | $78.91 | 2,038,800 | — | — |
| 2024-11-26 | $10.57 | $79.21 | 2,340,800 | — | — |
| 2024-11-25 | $10.98 | $82.29 | 3,175,800 | — | — |
| 2024-11-22 | $10.61 | $79.51 | 1,581,800 | — | — |
| 2024-11-21 | $10.50 | $78.69 | 1,781,100 | — | — |
| 2024-11-20 | $10.47 | $78.46 | 1,898,500 | — | — |
| 2024-11-19 | $10.58 | $79.29 | 1,697,800 | — | — |
| 2024-11-18 | $10.63 | $79.66 | 2,413,200 | — | — |
| 2024-11-15 | $10.28 | $77.04 | 4,450,900 | — | — |
| 2024-11-14 | $9.84 | $73.74 | 2,357,400 | — | — |
| 2024-11-13 | $9.70 | $72.69 | 3,309,600 | — | — |
| 2024-11-12 | $10.10 | $75.69 | 2,641,100 | — | — |
| 2024-11-11 | $9.97 | $74.72 | 7,825,100 | — | — |
| 2024-11-08 | $10.64 | $79.74 | 4,202,700 | — | — |
| 2024-11-07 | $10.58 | $79.29 | 3,778,500 | — | — |
| 2024-11-06 | $10.63 | $79.66 | 2,901,300 | — | — |
| 2024-11-05 | $10.51 | $78.76 | 4,222,800 | — | — |
| 2024-11-04 | $10.38 | $77.79 | 3,876,200 | — | — |
| 2024-11-01 | $10.22 | $76.59 | 3,667,500 | — | — |
| 2024-10-31 | $10.27 | $76.96 | 2,945,500 | — | — |
| 2024-10-30 | $10.00 | $74.94 | 3,065,900 | — | — |
| 2024-10-29 | $9.93 | $74.42 | 3,093,400 | — | — |
| 2024-10-28 | $10.07 | $75.47 | 5,830,700 | — | — |
| 2024-10-25 | $9.75 | $73.07 | 2,507,300 | — | — |
| 2024-10-24 | $9.74 | $72.99 | 1,581,600 | — | — |
| 2024-10-23 | $9.72 | $72.84 | 1,974,900 | — | — |
| 2024-10-22 | $9.88 | $74.04 | 2,035,300 | — | — |
| 2024-10-21 | $9.90 | $74.19 | 2,524,600 | — | — |
| 2024-10-18 | $10.11 | $75.77 | 2,376,600 | — | — |
| 2024-10-17 | $10.23 | $76.66 | 2,122,500 | — | — |
| 2024-10-16 | $10.45 | $78.31 | 2,952,700 | — | — |
| 2024-10-15 | $10.39 | $77.86 | 3,650,200 | — | — |
| 2024-10-14 | $10.10 | $75.69 | 2,873,000 | — | — |
| 2024-10-11 | $9.73 | $72.92 | 1,870,800 | — | — |
| 2024-10-10 | $9.80 | $73.44 | 2,507,900 | — | — |
| 2024-10-09 | $9.53 | $71.42 | 4,606,900 | — | — |
| 2024-10-08 | $9.77 | $73.22 | 3,069,500 | — | — |
| 2024-10-07 | $9.72 | $72.84 | 3,149,100 | — | — |
| 2024-10-04 | $9.76 | $73.14 | 3,001,200 | — | — |
| 2024-10-03 | $9.77 | $73.22 | 5,243,600 | — | — |
| 2024-10-02 | $9.25 | $69.32 | 4,439,100 | — | — |
| 2024-10-01 | $9.12 | $68.35 | 6,309,700 | — | — |
| 2024-09-30 | $9.68 | $72.54 | 5,039,000 | — | — |
| 2024-09-27 | $9.95 | $74.57 | 4,234,900 | — | — |
| 2024-09-26 | $9.85 | $73.82 | 14,868,500 | — | — |
| 2024-09-25 | $9.98 | $74.79 | 11,159,200 | — | — |
| 2024-09-24 | $9.90 | $74.19 | 41,303,200 | — | — |
| 2024-09-23 | $10.90 | $81.69 | 2,630,800 | — | — |
| 2024-09-20 | $10.97 | $82.21 | 4,379,400 | — | — |
| 2024-09-19 | $10.96 | $82.14 | 6,331,800 | — | — |
| 2024-09-18 | $12.06 | $90.38 | 1,581,300 | — | — |
| 2024-09-17 | $12.24 | $91.73 | 1,980,700 | — | — |
| 2024-09-16 | $12.22 | $91.58 | 5,064,300 | — | — |
| 2024-09-13 | $11.62 | $87.08 | 3,158,700 | — | — |
| 2024-09-12 | $11.17 | $83.71 | 1,251,500 | — | — |
| 2024-09-11 | $11.28 | $84.53 | 1,289,400 | — | — |
| 2024-09-10 | $11.60 | $86.93 | 2,067,700 | — | — |
| 2024-09-09 | $10.94 | $81.99 | 1,825,200 | — | — |
| 2024-09-06 | $10.86 | $81.39 | 1,753,400 | — | — |
| 2024-09-05 | $11.24 | $84.23 | 2,457,800 | — | — |
| 2024-09-04 | $12.21 | $91.50 | 3,872,000 | — | — |
| 2024-09-03 | $11.59 | $86.86 | 4,230,300 | — | — |
| 2024-08-30 | $10.73 | $80.41 | 2,492,700 | — | — |
| 2024-08-29 | $10.95 | $82.06 | 1,869,200 | — | — |
| 2024-08-28 | $10.98 | $82.29 | 1,765,800 | — | — |
| 2024-08-27 | $10.90 | $81.69 | 2,346,100 | — | — |
| 2024-08-26 | $11.44 | $85.73 | 1,649,200 | — | — |
| 2024-08-23 | $11.64 | $87.23 | 3,019,200 | — | — |
| 2024-08-22 | $11.14 | $83.48 | 2,906,600 | — | — |
| 2024-08-21 | $11.64 | $87.23 | 2,669,500 | — | — |
| 2024-08-20 | $12.00 | $89.93 | 3,360,400 | — | — |
| 2024-08-19 | $12.22 | $91.58 | 4,659,500 | — | — |
| 2024-08-16 | $13.37 | $100.20 | 2,654,800 | — | — |
| 2024-08-15 | $13.51 | $101.25 | 2,321,700 | — | — |
| 2024-08-14 | $13.55 | $101.54 | 4,140,300 | — | — |
| 2024-08-13 | $13.77 | $103.19 | 3,090,200 | — | — |
| 2024-08-12 | $13.26 | $99.37 | 9,836,500 | — | — |
| 2024-08-09 | $15.50 | $116.16 | 2,191,200 | — | — |
| 2024-08-08 | $15.98 | $119.76 | 1,728,500 | — | — |
| 2024-08-07 | $15.36 | $115.11 | 3,114,500 | — | — |
| 2024-08-06 | $16.17 | $121.18 | 2,669,800 | — | — |
| 2024-08-05 | $16.77 | $125.68 | 4,883,500 | — | — |
| 2024-08-02 | $16.06 | $120.36 | 2,902,500 | — | — |
| 2024-08-01 | $16.70 | $125.15 | 2,513,200 | — | — |
| 2024-07-31 | $16.56 | $124.10 | 2,208,300 | — | — |
| 2024-07-30 | $16.72 | $125.30 | 2,264,800 | — | — |
| 2024-07-29 | $16.35 | $122.53 | 2,627,400 | — | — |
| 2024-07-26 | $16.84 | $126.20 | 3,190,900 | — | — |
| 2024-07-25 | $16.32 | $122.30 | 3,852,400 | — | — |
| 2024-07-24 | $16.75 | $125.53 | 6,069,700 | — | — |
| 2024-07-23 | $16.48 | $123.50 | 6,548,500 | — | — |
| 2024-07-22 | $15.01 | $112.49 | 14,195,200 | — | — |
| 2024-07-19 | $17.51 | $131.22 | 23,450,400 | — | — |
| 2024-07-18 | $12.75 | $95.55 | 8,747,000 | — | — |
| 2024-07-17 | $12.81 | $96.00 | 9,355,300 | — | — |
| 2024-07-16 | $12.16 | $91.13 | 7,278,200 | — | — |
| 2024-07-15 | $10.58 | $79.29 | 2,896,200 | — | — |
| 2024-07-12 | $10.43 | $78.16 | 5,370,500 | — | — |
| 2024-07-11 | $10.94 | $81.99 | 6,076,500 | — | — |
| 2024-07-10 | $10.35 | $77.56 | 16,286,800 | — | — |
| 2024-07-09 | $8.57 | $64.22 | 5,566,300 | — | — |
| 2024-07-08 | $7.74 | $58.00 | 5,541,200 | — | — |
| 2024-07-05 | $8.08 | $60.55 | 3,930,500 | — | — |
| 2024-07-03 | $8.49 | $63.62 | 2,793,800 | — | — |
| 2024-07-02 | $8.51 | $63.77 | 3,869,500 | — | — |
| 2024-07-01 | $8.18 | $61.30 | 6,171,700 | — | — |
| 2024-06-28 | $9.02 | $67.60 | 19,525,900 | — | — |
| 2024-06-27 | $9.01 | $67.52 | 2,457,800 | — | — |
| 2024-06-26 | $9.20 | $68.95 | 2,638,500 | — | — |
| 2024-06-25 | $9.08 | $68.05 | 2,882,700 | — | — |
| 2024-06-24 | $9.59 | $71.87 | 1,880,700 | — | — |
| 2024-06-21 | $9.47 | $70.97 | 3,040,400 | — | — |
| 2024-06-20 | $9.28 | $69.55 | 1,866,700 | — | — |
| 2024-06-18 | $9.40 | $70.44 | 1,777,400 | — | — |
| 2024-06-17 | $9.64 | $72.24 | 1,751,000 | — | — |
| 2024-06-14 | $9.78 | $73.29 | 2,238,200 | — | — |
| 2024-06-13 | $9.74 | $72.99 | 2,932,500 | — | — |
| 2024-06-12 | $10.15 | $76.07 | 2,317,500 | — | — |
| 2024-06-11 | $10.28 | $77.04 | 1,122,200 | — | — |
| 2024-06-10 | $10.29 | $77.11 | 1,335,300 | — | — |
| 2024-06-07 | $10.28 | $77.04 | 1,401,000 | — | — |
| 2024-06-06 | $10.28 | $77.04 | 1,297,900 | — | — |
| 2024-06-05 | $10.56 | $79.14 | 1,527,700 | — | — |
| 2024-06-04 | $10.36 | $77.64 | 1,402,400 | — | — |
| 2024-06-03 | $10.70 | $80.19 | 1,666,300 | — | — |
| 2024-05-31 | $10.99 | $82.36 | 1,842,900 | — | — |
| 2024-05-30 | $10.65 | $79.81 | 1,585,500 | — | — |
| 2024-05-29 | $10.25 | $76.81 | 1,422,100 | — | — |
| 2024-05-28 | $10.41 | $78.01 | 1,639,400 | — | — |
| 2024-05-24 | $10.63 | $79.66 | 1,019,200 | — | — |
| 2024-05-23 | $10.68 | $80.04 | 1,380,500 | — | — |
| 2024-05-22 | $11.13 | $83.41 | 1,420,500 | — | — |
| 2024-05-21 | $11.12 | $83.33 | 1,257,800 | — | — |
| 2024-05-20 | $11.21 | $84.01 | 1,702,700 | — | — |
| 2024-05-17 | $11.50 | $86.18 | 2,309,300 | — | — |
| 2024-05-16 | $11.80 | $88.43 | 2,411,700 | — | — |
| 2024-05-15 | $11.32 | $84.83 | 2,080,500 | — | — |
| 2024-05-14 | $11.09 | $83.11 | 3,448,700 | — | — |
| 2024-05-13 | $10.99 | $82.36 | 5,170,900 | — | — |
| 2024-05-10 | $9.99 | $74.87 | 3,012,900 | — | — |
| 2024-05-09 | $10.24 | $76.74 | 1,910,900 | — | — |
| 2024-05-08 | $10.12 | $75.84 | 1,924,300 | — | — |
| 2024-05-07 | $9.86 | $73.89 | 1,747,300 | — | — |
| 2024-05-06 | $10.10 | $75.69 | 2,102,100 | — | — |
| 2024-05-03 | $10.44 | $78.24 | 1,732,600 | — | — |
| 2024-05-02 | $10.14 | $75.99 | 2,028,100 | — | — |
| 2024-05-01 | $10.24 | $76.74 | 3,441,800 | — | — |
| 2024-04-30 | $9.85 | $73.82 | 2,240,800 | — | — |
| 2024-04-29 | $10.03 | $75.17 | 3,325,400 | — | — |
| 2024-04-26 | $9.88 | $74.04 | 5,653,100 | — | — |
| 2024-04-25 | $10.50 | $78.69 | 3,520,000 | — | — |
| 2024-04-24 | $10.88 | $81.54 | 1,461,600 | — | — |
| 2024-04-23 | $10.95 | $82.06 | 1,492,200 | — | — |
| 2024-04-22 | $10.83 | $81.16 | 2,415,000 | — | — |
| 2024-04-19 | $10.91 | $81.76 | 3,160,900 | — | — |
| 2024-04-18 | $10.21 | $76.51 | 3,738,400 | — | — |
| 2024-04-17 | $9.77 | $73.22 | 4,624,800 | — | — |
| 2024-04-16 | $9.52 | $71.34 | 12,210,000 | — | — |
| 2024-04-15 | $10.66 | $79.89 | 1,369,300 | — | — |
| 2024-04-12 | $10.68 | $80.04 | 1,635,400 | — | — |
| 2024-04-11 | $10.80 | $80.94 | 1,637,600 | — | — |
| 2024-04-10 | $10.78 | $80.79 | 2,811,800 | — | — |
| 2024-04-09 | $11.18 | $83.78 | 1,379,700 | — | — |
| 2024-04-08 | $11.07 | $82.96 | 1,833,900 | — | — |
| 2024-04-05 | $10.91 | $81.76 | 2,757,200 | — | — |
| 2024-04-04 | $11.04 | $82.73 | 1,350,400 | — | — |
| 2024-04-03 | $11.05 | $82.81 | 1,316,000 | — | — |
| 2024-04-02 | $11.01 | $82.51 | 1,623,700 | — | — |
| 2024-04-01 | $11.10 | $83.18 | 1,455,600 | — | — |
| 2024-03-28 | $11.27 | $84.46 | 2,098,500 | — | — |
| 2024-03-27 | $10.99 | $82.36 | 2,006,100 | — | — |
| 2024-03-26 | $10.86 | $81.39 | 1,564,600 | — | — |
| 2024-03-25 | $11.00 | $82.43 | 1,265,600 | — | — |
| 2024-03-22 | $11.04 | $82.73 | 2,395,500 | — | — |
| 2024-03-21 | $11.49 | $86.11 | 1,550,500 | — | — |
| 2024-03-20 | $11.40 | $85.43 | 1,822,500 | — | — |
| 2024-03-19 | $10.98 | $82.29 | 1,744,700 | — | — |
| 2024-03-18 | $10.91 | $81.76 | 1,892,700 | — | — |
| 2024-03-15 | $11.16 | $83.63 | 3,322,400 | — | — |
| 2024-03-14 | $11.03 | $82.66 | 2,797,700 | — | — |
| 2024-03-13 | $11.16 | $83.63 | 1,972,800 | — | — |
| 2024-03-12 | $11.27 | $84.46 | 3,302,400 | — | — |
| 2024-03-11 | $11.73 | $87.91 | 1,739,800 | — | — |
| 2024-03-08 | $11.82 | $88.58 | 2,681,200 | — | — |
| 2024-03-07 | $11.75 | $88.06 | 1,530,000 | — | — |
| 2024-03-06 | $11.45 | $85.81 | 1,982,900 | — | — |
| 2024-03-05 | $11.62 | $87.08 | 2,651,000 | — | — |
| 2024-03-04 | $11.44 | $85.73 | 2,778,900 | — | — |
| 2024-03-01 | $11.95 | $89.55 | 3,693,500 | — | — |
| 2024-02-29 | $12.18 | $91.28 | 2,300,000 | — | — |
| 2024-02-28 | $12.34 | $92.48 | 1,976,000 | — | — |
| 2024-02-27 | $12.58 | $94.28 | 1,611,500 | — | — |
| 2024-02-26 | $12.25 | $91.80 | 2,688,700 | — | — |
| 2024-02-23 | $12.66 | $94.88 | 1,499,100 | — | — |
| 2024-02-22 | $12.75 | $95.55 | 2,681,800 | — | — |
| 2024-02-21 | $13.11 | $98.25 | 1,696,800 | — | — |
| 2024-02-20 | $13.29 | $99.60 | 3,066,400 | — | — |
| 2024-02-16 | $13.10 | $98.17 | 1,823,300 | — | — |
| 2024-02-15 | $13.22 | $99.07 | 4,248,200 | — | — |
| 2024-02-14 | $12.47 | $93.45 | 5,243,500 | — | — |
| 2024-02-13 | $13.11 | $98.25 | 2,445,800 | — | — |
| 2024-02-12 | $13.65 | $102.29 | 2,292,000 | — | — |
| 2024-02-09 | $13.09 | $98.10 | 1,343,800 | — | — |
| 2024-02-08 | $13.07 | $97.95 | 1,523,200 | — | — |
| 2024-02-07 | $13.11 | $98.25 | 1,162,900 | — | — |
| 2024-02-06 | $13.25 | $99.30 | 1,352,200 | — | — |
| 2024-02-05 | $12.97 | $97.20 | 1,758,100 | — | — |
| 2024-02-02 | $13.39 | $100.35 | 2,098,100 | — | — |
| 2024-02-01 | $13.33 | $99.90 | 1,592,700 | — | — |
| 2024-01-31 | $12.97 | $97.20 | 2,193,200 | — | — |
| 2024-01-30 | $13.27 | $99.45 | 1,808,900 | — | — |
| 2024-01-29 | $13.49 | $101.10 | 1,687,600 | — | — |
| 2024-01-26 | $13.85 | $103.79 | 4,195,600 | — | — |
| 2024-01-25 | $13.75 | $103.04 | 1,845,900 | — | — |
| 2024-01-24 | $13.17 | $98.70 | 3,832,400 | — | — |
| 2024-01-23 | $13.35 | $100.05 | 2,731,200 | — | — |
| 2024-01-22 | $12.78 | $95.77 | 1,364,000 | — | — |
| 2024-01-19 | $12.72 | $95.32 | 1,968,100 | — | — |
| 2024-01-18 | $12.95 | $97.05 | 2,324,400 | — | — |
| 2024-01-17 | $13.24 | $99.22 | 1,790,100 | — | — |
| 2024-01-16 | $13.30 | $99.67 | 1,657,300 | — | — |
| 2024-01-12 | $13.47 | $100.95 | 2,848,700 | — | — |
| 2024-01-11 | $13.81 | $103.49 | 2,533,500 | — | — |
| 2024-01-10 | $14.46 | $108.36 | 2,265,500 | — | — |
| 2024-01-09 | $14.97 | $112.19 | 1,721,900 | — | — |
| 2024-01-08 | $15.21 | $113.99 | 1,887,500 | — | — |
| 2024-01-05 | $14.87 | $111.44 | 2,697,100 | — | — |
| 2024-01-04 | $14.34 | $107.47 | 2,362,600 | — | — |
| 2024-01-03 | $14.77 | $110.69 | 3,133,100 | — | — |
| 2024-01-02 | $15.40 | $115.41 | 5,618,900 | — | — |