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
- 1976-06-17 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 | $17.73 | $36.55 | 2,041,700 | — | — |
| 2024-12-30 | $17.68 | $36.45 | 1,252,300 | — | — |
| 2024-12-27 | $17.96 | $37.03 | 1,505,800 | — | — |
| 2024-12-26 | $18.00 | $37.11 | 2,160,400 | — | — |
| 2024-12-24 | $17.94 | $36.99 | 1,149,900 | — | — |
| 2024-12-23 | $17.82 | $36.74 | 2,242,700 | — | — |
| 2024-12-20 | $17.86 | $36.82 | 14,453,600 | — | — |
| 2024-12-19 | $17.81 | $36.72 | 3,299,500 | — | — |
| 2024-12-18 | $18.15 | $37.42 | 2,304,700 | — | — |
| 2024-12-17 | $18.66 | $38.47 | 2,113,900 | — | — |
| 2024-12-16 | $18.87 | $38.90 | 2,748,600 | — | — |
| 2024-12-13 | $18.87 | $38.90 | 2,103,900 | — | — |
| 2024-12-12 | $19.32 | $39.83 | 1,601,900 | — | — |
| 2024-12-11 | $19.19 | $39.56 | 1,883,900 | — | — |
| 2024-12-10 | $19.03 | $39.23 | 2,029,000 | — | — |
| 2024-12-09 | $19.13 | $39.44 | 1,593,800 | — | — |
| 2024-12-06 | $19.36 | $39.91 | 2,243,000 | — | — |
| 2024-12-05 | $19.76 | $40.74 | 2,169,300 | — | — |
| 2024-12-04 | $19.86 | $40.94 | 5,947,200 | — | — |
| 2024-12-03 | $18.80 | $38.76 | 2,232,400 | — | — |
| 2024-12-02 | $18.92 | $39.01 | 2,617,700 | — | — |
| 2024-11-29 | $19.02 | $39.21 | 1,504,200 | — | — |
| 2024-11-27 | $18.75 | $38.66 | 3,023,600 | — | — |
| 2024-11-26 | $18.63 | $38.41 | 3,844,900 | — | — |
| 2024-11-25 | $19.07 | $39.32 | 4,703,300 | — | — |
| 2024-11-22 | $18.69 | $38.53 | 12,358,200 | — | — |
| 2024-11-21 | $18.38 | $37.89 | 10,049,900 | — | — |
| 2024-11-20 | $18.35 | $37.83 | 6,821,100 | — | — |
| 2024-11-19 | $18.31 | $37.75 | 5,456,300 | — | — |
| 2024-11-18 | $18.42 | $37.98 | 2,833,900 | — | — |
| 2024-11-15 | $18.67 | $38.49 | 2,686,700 | — | — |
| 2024-11-14 | $18.99 | $39.15 | 1,682,600 | — | — |
| 2024-11-13 | $18.79 | $38.74 | 2,474,300 | — | — |
| 2024-11-12 | $18.84 | $38.84 | 3,129,900 | — | — |
| 2024-11-11 | $19.45 | $40.10 | 1,989,500 | — | — |
| 2024-11-08 | $19.55 | $40.30 | 2,468,500 | — | — |
| 2024-11-07 | $19.38 | $39.95 | 3,278,600 | — | — |
| 2024-11-06 | $18.80 | $38.76 | 4,942,200 | — | — |
| 2024-11-05 | $20.21 | $41.67 | 2,317,700 | — | — |
| 2024-11-04 | $20.01 | $41.25 | 2,189,800 | — | — |
| 2024-11-01 | $19.91 | $41.05 | 3,388,000 | — | — |
| 2024-10-31 | $20.38 | $42.02 | 2,903,900 | — | — |
| 2024-10-30 | $20.34 | $41.93 | 3,633,900 | — | — |
| 2024-10-29 | $19.83 | $40.88 | 3,459,300 | — | — |
| 2024-10-28 | $19.72 | $40.66 | 4,054,500 | — | — |
| 2024-10-25 | $19.00 | $39.17 | 3,705,900 | — | — |
| 2024-10-24 | $18.57 | $38.28 | 4,836,100 | — | — |
| 2024-10-23 | $17.78 | $36.66 | 4,063,500 | — | — |
| 2024-10-22 | $18.11 | $37.34 | 2,365,000 | — | — |
| 2024-10-21 | $18.42 | $37.98 | 2,862,800 | — | — |
| 2024-10-18 | $19.06 | $39.29 | 3,722,400 | — | — |
| 2024-10-17 | $18.64 | $38.43 | 1,962,800 | — | — |
| 2024-10-16 | $18.70 | $38.55 | 1,960,900 | — | — |
| 2024-10-15 | $18.66 | $38.47 | 2,272,400 | — | — |
| 2024-10-14 | $18.90 | $38.96 | 1,928,900 | — | — |
| 2024-10-11 | $19.22 | $39.62 | 2,236,900 | — | — |
| 2024-10-10 | $19.33 | $39.85 | 1,768,600 | — | — |
| 2024-10-09 | $19.26 | $39.71 | 1,274,200 | — | — |
| 2024-10-08 | $19.26 | $39.71 | 1,283,500 | — | — |
| 2024-10-07 | $19.35 | $39.89 | 1,189,800 | — | — |
| 2024-10-04 | $19.26 | $39.71 | 1,809,300 | — | — |
| 2024-10-03 | $18.97 | $39.11 | 2,080,100 | — | — |
| 2024-10-02 | $18.98 | $39.13 | 1,447,300 | — | — |
| 2024-10-01 | $19.13 | $39.44 | 2,121,600 | — | — |
| 2024-09-30 | $19.05 | $39.27 | 2,039,600 | — | — |
| 2024-09-27 | $19.04 | $39.25 | 1,685,000 | — | — |
| 2024-09-26 | $19.04 | $39.25 | 2,285,100 | — | — |
| 2024-09-25 | $18.77 | $38.70 | 2,016,600 | — | — |
| 2024-09-24 | $19.16 | $39.50 | 1,715,700 | — | — |
| 2024-09-23 | $19.15 | $39.48 | 1,888,600 | — | — |
| 2024-09-20 | $19.23 | $39.65 | 9,397,100 | — | — |
| 2024-09-19 | $19.54 | $40.28 | 2,501,200 | — | — |
| 2024-09-18 | $19.42 | $40.04 | 1,921,100 | — | — |
| 2024-09-17 | $19.26 | $39.71 | 1,376,400 | — | — |
| 2024-09-16 | $19.02 | $39.21 | 1,949,800 | — | — |
| 2024-09-13 | $19.01 | $39.19 | 3,445,100 | — | — |
| 2024-09-12 | $18.51 | $38.16 | 1,509,900 | — | — |
| 2024-09-11 | $18.23 | $37.58 | 2,253,800 | — | — |
| 2024-09-10 | $18.59 | $38.33 | 3,179,900 | — | — |
| 2024-09-09 | $18.98 | $39.13 | 3,531,300 | — | — |
| 2024-09-06 | $18.44 | $38.02 | 1,497,900 | — | — |
| 2024-09-05 | $18.66 | $38.47 | 1,542,600 | — | — |
| 2024-09-04 | $18.71 | $38.57 | 2,279,100 | — | — |
| 2024-09-03 | $18.70 | $38.55 | 1,864,300 | — | — |
| 2024-08-30 | $18.98 | $39.13 | 3,682,200 | — | — |
| 2024-08-29 | $19.14 | $39.46 | 2,399,600 | — | — |
| 2024-08-28 | $19.27 | $39.73 | 1,778,300 | — | — |
| 2024-08-27 | $19.52 | $40.24 | 1,441,800 | — | — |
| 2024-08-26 | $19.54 | $40.28 | 1,348,200 | — | — |
| 2024-08-23 | $19.55 | $40.30 | 1,661,300 | — | — |
| 2024-08-22 | $19.22 | $39.62 | 1,960,100 | — | — |
| 2024-08-21 | $19.27 | $39.73 | 1,794,400 | — | — |
| 2024-08-20 | $19.00 | $39.17 | 1,625,300 | — | — |
| 2024-08-19 | $19.07 | $39.32 | 1,944,400 | — | — |
| 2024-08-16 | $19.22 | $39.62 | 1,411,600 | — | — |
| 2024-08-15 | $19.35 | $39.89 | 1,309,500 | — | — |
| 2024-08-14 | $19.03 | $39.23 | 1,744,400 | — | — |
| 2024-08-13 | $18.86 | $38.88 | 2,152,900 | — | — |
| 2024-08-12 | $18.58 | $38.31 | 2,161,000 | — | — |
| 2024-08-09 | $18.96 | $39.09 | 2,599,500 | — | — |
| 2024-08-08 | $19.01 | $39.19 | 1,959,600 | — | — |
| 2024-08-07 | $18.54 | $38.22 | 2,441,400 | — | — |
| 2024-08-06 | $18.75 | $38.66 | 4,672,700 | — | — |
| 2024-08-05 | $18.32 | $37.77 | 2,818,400 | — | — |
| 2024-08-02 | $18.92 | $39.01 | 1,723,200 | — | — |
| 2024-08-01 | $19.17 | $39.52 | 3,176,500 | — | — |
| 2024-07-31 | $19.29 | $39.77 | 3,001,700 | — | — |
| 2024-07-30 | $19.60 | $40.41 | 2,588,600 | — | — |
| 2024-07-29 | $19.27 | $39.73 | 3,209,700 | — | — |
| 2024-07-26 | $19.17 | $39.52 | 3,452,000 | — | — |
| 2024-07-25 | $18.91 | $38.99 | 4,762,900 | — | — |
| 2024-07-24 | $18.93 | $39.03 | 10,195,800 | — | — |
| 2024-07-23 | $17.24 | $35.54 | 9,929,600 | — | — |
| 2024-07-22 | $18.68 | $38.51 | 34,912,200 | — | — |
| 2024-07-19 | $16.23 | $33.46 | 1,980,000 | — | — |
| 2024-07-18 | $16.54 | $34.10 | 3,526,500 | — | — |
| 2024-07-17 | $16.70 | $34.43 | 4,738,200 | — | — |
| 2024-07-16 | $17.02 | $35.09 | 2,669,700 | — | — |
| 2024-07-15 | $16.73 | $34.49 | 2,733,300 | — | — |
| 2024-07-12 | $16.78 | $34.59 | 1,508,400 | — | — |
| 2024-07-11 | $16.85 | $34.74 | 3,685,000 | — | — |
| 2024-07-10 | $16.31 | $33.63 | 2,614,000 | — | — |
| 2024-07-09 | $16.02 | $33.03 | 2,915,600 | — | — |
| 2024-07-08 | $16.23 | $33.46 | 2,939,100 | — | — |
| 2024-07-05 | $16.17 | $33.34 | 5,006,500 | — | — |
| 2024-07-03 | $16.38 | $33.77 | 2,104,000 | — | — |
| 2024-07-02 | $16.25 | $33.50 | 2,527,300 | — | — |
| 2024-07-01 | $16.22 | $33.44 | 2,973,400 | — | — |
| 2024-06-28 | $16.26 | $33.52 | 4,037,000 | — | — |
| 2024-06-27 | $16.31 | $33.63 | 3,409,700 | — | — |
| 2024-06-26 | $16.23 | $33.46 | 4,447,400 | — | — |
| 2024-06-25 | $16.49 | $34.00 | 4,958,300 | — | — |
| 2024-06-24 | $17.22 | $35.50 | 5,359,200 | — | — |
| 2024-06-21 | $17.82 | $36.74 | 28,520,800 | — | — |
| 2024-06-20 | $17.11 | $35.27 | 2,108,700 | — | — |
| 2024-06-18 | $17.07 | $35.19 | 2,429,300 | — | — |
| 2024-06-17 | $17.19 | $35.44 | 2,075,400 | — | — |
| 2024-06-14 | $17.23 | $35.52 | 2,942,600 | — | — |
| 2024-06-13 | $17.06 | $35.17 | 2,831,400 | — | — |
| 2024-06-12 | $17.32 | $35.71 | 2,097,900 | — | — |
| 2024-06-11 | $17.33 | $35.73 | 2,323,200 | — | — |
| 2024-06-10 | $17.47 | $36.02 | 2,290,700 | — | — |
| 2024-06-07 | $17.61 | $36.31 | 2,160,800 | — | — |
| 2024-06-06 | $17.77 | $36.64 | 1,823,300 | — | — |
| 2024-06-05 | $17.62 | $36.33 | 2,165,900 | — | — |
| 2024-06-04 | $17.68 | $36.45 | 2,031,500 | — | — |
| 2024-06-03 | $17.83 | $36.76 | 2,623,200 | — | — |
| 2024-05-31 | $17.79 | $36.68 | 3,027,600 | — | — |
| 2024-05-30 | $17.48 | $36.04 | 2,455,900 | — | — |
| 2024-05-29 | $17.55 | $36.18 | 3,500,900 | — | — |
| 2024-05-28 | $17.72 | $36.53 | 4,371,400 | — | — |
| 2024-05-24 | $17.58 | $36.24 | 3,231,000 | — | — |
| 2024-05-23 | $17.53 | $36.14 | 3,371,000 | — | — |
| 2024-05-22 | $17.88 | $36.86 | 3,341,300 | — | — |
| 2024-05-21 | $18.27 | $37.67 | 3,078,700 | — | — |
| 2024-05-20 | $18.34 | $37.81 | 2,715,100 | — | — |
| 2024-05-17 | $18.62 | $38.39 | 1,599,200 | — | — |
| 2024-05-16 | $18.69 | $38.53 | 1,844,900 | — | — |
| 2024-05-15 | $18.80 | $38.76 | 2,675,200 | — | — |
| 2024-05-14 | $19.04 | $39.25 | 3,031,600 | — | — |
| 2024-05-13 | $18.79 | $38.74 | 3,091,500 | — | — |
| 2024-05-10 | $18.66 | $38.47 | 2,323,200 | — | — |
| 2024-05-09 | $18.87 | $38.90 | 2,462,500 | — | — |
| 2024-05-08 | $18.75 | $38.66 | 3,147,200 | — | — |
| 2024-05-07 | $18.72 | $38.59 | 3,150,000 | — | — |
| 2024-05-06 | $18.67 | $38.49 | 2,956,300 | — | — |
| 2024-05-03 | $18.45 | $38.04 | 2,231,200 | — | — |
| 2024-05-02 | $18.43 | $38.00 | 2,368,200 | — | — |
| 2024-05-01 | $18.08 | $37.27 | 2,946,300 | — | — |
| 2024-04-30 | $18.32 | $37.77 | 3,540,100 | — | — |
| 2024-04-29 | $18.49 | $38.12 | 2,358,400 | — | — |
| 2024-04-26 | $18.36 | $37.85 | 3,032,200 | — | — |
| 2024-04-25 | $18.47 | $38.08 | 4,165,000 | — | — |
| 2024-04-24 | $19.18 | $39.54 | 6,388,200 | — | — |
| 2024-04-23 | $18.73 | $38.61 | 3,709,400 | — | — |
| 2024-04-22 | $18.62 | $38.39 | 3,633,100 | — | — |
| 2024-04-19 | $18.05 | $37.21 | 1,973,800 | — | — |
| 2024-04-18 | $18.17 | $37.46 | 3,636,800 | — | — |
| 2024-04-17 | $18.05 | $37.21 | 2,450,400 | — | — |
| 2024-04-16 | $17.97 | $37.05 | 2,818,300 | — | — |
| 2024-04-15 | $18.09 | $37.29 | 2,677,700 | — | — |
| 2024-04-12 | $18.43 | $38.00 | 1,874,400 | — | — |
| 2024-04-11 | $18.56 | $38.26 | 2,983,000 | — | — |
| 2024-04-10 | $18.69 | $38.53 | 4,448,800 | — | — |
| 2024-04-09 | $19.16 | $39.50 | 1,542,300 | — | — |
| 2024-04-08 | $19.35 | $39.89 | 1,559,200 | — | — |
| 2024-04-05 | $19.31 | $39.81 | 1,935,300 | — | — |
| 2024-04-04 | $19.51 | $40.22 | 2,520,500 | — | — |
| 2024-04-03 | $19.38 | $39.95 | 2,333,700 | — | — |
| 2024-04-02 | $19.62 | $40.45 | 3,046,000 | — | — |
| 2024-04-01 | $19.68 | $40.57 | 1,941,500 | — | — |
| 2024-03-28 | $19.81 | $40.84 | 1,833,800 | — | — |
| 2024-03-27 | $19.76 | $40.74 | 1,632,300 | — | — |
| 2024-03-26 | $19.40 | $40.00 | 2,131,500 | — | — |
| 2024-03-25 | $19.35 | $39.89 | 1,370,700 | — | — |
| 2024-03-22 | $19.44 | $40.08 | 2,259,800 | — | — |
| 2024-03-21 | $19.71 | $40.63 | 2,001,100 | — | — |
| 2024-03-20 | $19.54 | $40.28 | 2,509,300 | — | — |
| 2024-03-19 | $19.89 | $41.01 | 3,578,400 | — | — |
| 2024-03-18 | $19.34 | $39.87 | 2,942,400 | — | — |
| 2024-03-15 | $19.17 | $39.52 | 9,872,500 | — | — |
| 2024-03-14 | $19.27 | $39.73 | 4,800,200 | — | — |
| 2024-03-13 | $20.20 | $41.65 | 2,765,000 | — | — |
| 2024-03-12 | $20.27 | $41.79 | 2,832,500 | — | — |
| 2024-03-11 | $20.12 | $41.48 | 3,072,500 | — | — |
| 2024-03-08 | $19.79 | $40.80 | 2,243,700 | — | — |
| 2024-03-07 | $19.55 | $40.30 | 2,337,500 | — | — |
| 2024-03-06 | $19.39 | $39.98 | 1,485,700 | — | — |
| 2024-03-05 | $19.36 | $39.91 | 1,738,500 | — | — |
| 2024-03-04 | $19.34 | $39.87 | 1,758,100 | — | — |
| 2024-03-01 | $19.52 | $40.24 | 2,150,900 | — | — |
| 2024-02-29 | $19.70 | $40.61 | 2,617,400 | — | — |
| 2024-02-28 | $19.66 | $40.53 | 3,096,700 | — | — |
| 2024-02-27 | $19.61 | $40.43 | 1,980,100 | — | — |
| 2024-02-26 | $19.46 | $40.12 | 2,427,900 | — | — |
| 2024-02-23 | $19.63 | $40.47 | 3,196,600 | — | — |
| 2024-02-22 | $19.72 | $40.66 | 2,832,800 | — | — |
| 2024-02-21 | $19.66 | $40.53 | 3,740,500 | — | — |
| 2024-02-20 | $19.34 | $39.87 | 4,015,600 | — | — |
| 2024-02-16 | $19.25 | $39.69 | 3,136,000 | — | — |
| 2024-02-15 | $19.02 | $39.21 | 2,761,000 | — | — |
| 2024-02-14 | $19.29 | $39.77 | 4,281,400 | — | — |
| 2024-02-13 | $18.84 | $38.84 | 4,933,200 | — | — |
| 2024-02-12 | $19.17 | $39.52 | 5,121,800 | — | — |
| 2024-02-09 | $18.89 | $38.94 | 5,311,200 | — | — |
| 2024-02-08 | $18.87 | $38.90 | 7,507,200 | — | — |
| 2024-02-07 | $18.81 | $38.78 | 4,644,100 | — | — |
| 2024-02-06 | $18.52 | $38.18 | 4,471,400 | — | — |
| 2024-02-05 | $18.47 | $38.08 | 2,915,500 | — | — |
| 2024-02-02 | $19.02 | $39.21 | 5,698,200 | — | — |
| 2024-02-01 | $18.27 | $37.67 | 3,558,900 | — | — |
| 2024-01-31 | $17.89 | $36.88 | 2,325,500 | — | — |
| 2024-01-30 | $18.16 | $37.44 | 2,243,800 | — | — |
| 2024-01-29 | $18.32 | $37.77 | 2,570,400 | — | — |
| 2024-01-26 | $18.35 | $37.83 | 3,391,500 | — | — |
| 2024-01-25 | $18.10 | $37.32 | 3,614,700 | — | — |
| 2024-01-24 | $17.84 | $36.78 | 2,021,800 | — | — |
| 2024-01-23 | $17.82 | $36.74 | 1,680,500 | — | — |
| 2024-01-22 | $17.79 | $36.68 | 2,178,500 | — | — |
| 2024-01-19 | $17.87 | $36.84 | 3,429,000 | — | — |
| 2024-01-18 | $17.67 | $36.43 | 2,183,800 | — | — |
| 2024-01-17 | $17.41 | $35.89 | 4,874,600 | — | — |
| 2024-01-16 | $17.88 | $36.86 | 2,777,300 | — | — |
| 2024-01-12 | $18.25 | $37.62 | 2,477,400 | — | — |
| 2024-01-11 | $18.29 | $37.71 | 1,623,000 | — | — |
| 2024-01-10 | $18.46 | $38.06 | 1,751,500 | — | — |
| 2024-01-09 | $18.30 | $37.73 | 1,980,100 | — | — |
| 2024-01-08 | $18.50 | $38.14 | 1,750,000 | — | — |
| 2024-01-05 | $18.18 | $37.48 | 2,580,100 | — | — |
| 2024-01-04 | $18.22 | $37.56 | 3,628,400 | — | — |
| 2024-01-03 | $18.34 | $37.81 | 2,394,800 | — | — |
| 2024-01-02 | $18.77 | $38.70 | 2,049,200 | — | — |