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 | $16.53 | $63.37 | 65,900 | — | — |
| 2024-12-30 | $16.11 | $61.76 | 43,400 | — | — |
| 2024-12-27 | $15.98 | $61.26 | 29,500 | — | — |
| 2024-12-26 | $16.36 | $62.72 | 47,700 | — | — |
| 2024-12-24 | $16.04 | $61.49 | 15,200 | — | — |
| 2024-12-23 | $16.28 | $62.41 | 25,400 | — | — |
| 2024-12-20 | $16.42 | $62.95 | 68,000 | — | — |
| 2024-12-19 | $16.30 | $62.49 | 42,300 | — | — |
| 2024-12-18 | $16.25 | $62.29 | 58,500 | — | — |
| 2024-12-17 | $17.11 | $65.59 | 49,000 | — | — |
| 2024-12-16 | $17.32 | $66.40 | 46,900 | — | — |
| 2024-12-13 | $16.66 | $63.87 | 26,500 | — | — |
| 2024-12-12 | $16.73 | $64.13 | 42,300 | — | — |
| 2024-12-11 | $17.22 | $66.01 | 123,900 | — | — |
| 2024-12-10 | $16.68 | $63.94 | 61,800 | — | — |
| 2024-12-09 | $16.61 | $63.67 | 28,200 | — | — |
| 2024-12-06 | $16.55 | $63.44 | 33,500 | — | — |
| 2024-12-05 | $16.55 | $63.44 | 41,900 | — | — |
| 2024-12-04 | $17.02 | $65.25 | 45,300 | — | — |
| 2024-12-03 | $17.12 | $65.63 | 71,600 | — | — |
| 2024-12-02 | $17.13 | $65.67 | 65,600 | — | — |
| 2024-11-29 | $16.93 | $64.90 | 22,100 | — | — |
| 2024-11-27 | $16.89 | $64.75 | 26,900 | — | — |
| 2024-11-26 | $16.79 | $64.36 | 45,800 | — | — |
| 2024-11-25 | $16.83 | $64.52 | 40,300 | — | — |
| 2024-11-22 | $16.64 | $63.79 | 32,100 | — | — |
| 2024-11-21 | $16.46 | $63.10 | 41,600 | — | — |
| 2024-11-20 | $16.32 | $62.56 | 61,100 | — | — |
| 2024-11-19 | $16.03 | $61.45 | 37,800 | — | — |
| 2024-11-18 | $16.27 | $62.37 | 34,200 | — | — |
| 2024-11-15 | $16.23 | $62.22 | 41,800 | — | — |
| 2024-11-14 | $16.54 | $63.41 | 71,500 | — | — |
| 2024-11-13 | $16.29 | $62.45 | 97,500 | — | — |
| 2024-11-12 | $16.88 | $64.17 | 70,700 | — | — |
| 2024-11-11 | $17.38 | $66.07 | 53,700 | — | — |
| 2024-11-08 | $17.44 | $66.30 | 62,500 | — | — |
| 2024-11-07 | $17.79 | $67.63 | 84,100 | — | — |
| 2024-11-06 | $16.35 | $62.16 | 82,300 | — | — |
| 2024-11-05 | $15.36 | $58.39 | 48,600 | — | — |
| 2024-11-04 | $15.16 | $57.63 | 50,600 | — | — |
| 2024-11-01 | $15.02 | $57.10 | 47,200 | — | — |
| 2024-10-31 | $14.75 | $56.08 | 46,600 | — | — |
| 2024-10-30 | $15.15 | $57.60 | 32,500 | — | — |
| 2024-10-29 | $14.99 | $56.99 | 31,000 | — | — |
| 2024-10-28 | $15.01 | $57.06 | 44,200 | — | — |
| 2024-10-25 | $14.90 | $56.65 | 35,800 | — | — |
| 2024-10-24 | $14.80 | $56.27 | 47,800 | — | — |
| 2024-10-23 | $14.69 | $55.85 | 46,200 | — | — |
| 2024-10-22 | $15.03 | $57.14 | 23,800 | — | — |
| 2024-10-21 | $15.30 | $58.17 | 38,000 | — | — |
| 2024-10-18 | $15.72 | $59.76 | 34,100 | — | — |
| 2024-10-17 | $15.59 | $59.27 | 45,100 | — | — |
| 2024-10-16 | $15.66 | $59.53 | 40,400 | — | — |
| 2024-10-15 | $15.34 | $58.32 | 55,300 | — | — |
| 2024-10-14 | $15.19 | $57.75 | 23,400 | — | — |
| 2024-10-11 | $15.16 | $57.63 | 30,700 | — | — |
| 2024-10-10 | $15.01 | $57.06 | 67,500 | — | — |
| 2024-10-09 | $15.05 | $57.22 | 33,600 | — | — |
| 2024-10-08 | $15.12 | $57.48 | 32,000 | — | — |
| 2024-10-07 | $15.14 | $57.56 | 43,800 | — | — |
| 2024-10-04 | $15.08 | $57.33 | 32,100 | — | — |
| 2024-10-03 | $14.96 | $56.87 | 45,400 | — | — |
| 2024-10-02 | $15.17 | $57.67 | 69,000 | — | — |
| 2024-10-01 | $15.12 | $57.48 | 81,300 | — | — |
| 2024-09-30 | $15.49 | $58.89 | 260,500 | — | — |
| 2024-09-27 | $15.51 | $58.96 | 87,700 | — | — |
| 2024-09-26 | $15.08 | $57.33 | 81,300 | — | — |
| 2024-09-25 | $14.83 | $56.38 | 83,400 | — | — |
| 2024-09-24 | $15.19 | $57.75 | 125,800 | — | — |
| 2024-09-23 | $15.04 | $57.18 | 46,000 | — | — |
| 2024-09-20 | $15.04 | $57.18 | 137,200 | — | — |
| 2024-09-19 | $15.37 | $58.43 | 46,000 | — | — |
| 2024-09-18 | $15.21 | $57.82 | 90,500 | — | — |
| 2024-09-17 | $15.27 | $58.05 | 80,400 | — | — |
| 2024-09-16 | $14.87 | $56.53 | 82,700 | — | — |
| 2024-09-13 | $15.05 | $57.22 | 72,800 | — | — |
| 2024-09-12 | $14.45 | $54.93 | 68,800 | — | — |
| 2024-09-11 | $14.25 | $54.17 | 74,400 | — | — |
| 2024-09-10 | $14.02 | $53.30 | 84,200 | — | — |
| 2024-09-09 | $13.92 | $52.92 | 113,800 | — | — |
| 2024-09-06 | $14.11 | $53.64 | 83,500 | — | — |
| 2024-09-05 | $14.48 | $55.05 | 81,500 | — | — |
| 2024-09-04 | $14.49 | $55.09 | 76,200 | — | — |
| 2024-09-03 | $14.66 | $55.73 | 131,700 | — | — |
| 2024-08-30 | $14.48 | $55.05 | 74,200 | — | — |
| 2024-08-29 | $14.44 | $54.90 | 110,300 | — | — |
| 2024-08-28 | $14.18 | $53.91 | 115,700 | — | — |
| 2024-08-27 | $13.92 | $52.92 | 103,700 | — | — |
| 2024-08-26 | $13.81 | $52.50 | 125,500 | — | — |
| 2024-08-23 | $13.96 | $53.07 | 121,700 | — | — |
| 2024-08-22 | $13.33 | $50.68 | 75,400 | — | — |
| 2024-08-21 | $13.53 | $51.44 | 124,700 | — | — |
| 2024-08-20 | $13.41 | $50.98 | 170,100 | — | — |
| 2024-08-19 | $13.49 | $51.29 | 189,200 | — | — |
| 2024-08-16 | $13.07 | $49.69 | 153,700 | — | — |
| 2024-08-15 | $13.32 | $50.11 | 159,000 | — | — |
| 2024-08-14 | $12.88 | $48.45 | 124,300 | — | — |
| 2024-08-13 | $13.02 | $48.98 | 140,600 | — | — |
| 2024-08-12 | $13.01 | $48.94 | 215,200 | — | — |
| 2024-08-09 | $12.65 | $47.59 | 264,000 | — | — |
| 2024-08-08 | $11.87 | $44.65 | 252,000 | — | — |
| 2024-08-07 | $12.15 | $45.71 | 337,200 | — | — |
| 2024-08-06 | $17.54 | $65.98 | 69,700 | — | — |
| 2024-08-05 | $17.73 | $66.70 | 122,100 | — | — |
| 2024-08-02 | $18.74 | $70.50 | 79,300 | — | — |
| 2024-08-01 | $19.29 | $72.56 | 100,600 | — | — |
| 2024-07-31 | $19.92 | $74.93 | 82,100 | — | — |
| 2024-07-30 | $19.62 | $73.81 | 71,800 | — | — |
| 2024-07-29 | $19.88 | $74.78 | 80,400 | — | — |
| 2024-07-26 | $20.56 | $77.34 | 81,900 | — | — |
| 2024-07-25 | $19.90 | $74.86 | 101,300 | — | — |
| 2024-07-24 | $20.18 | $75.91 | 85,300 | — | — |
| 2024-07-23 | $20.59 | $77.45 | 78,900 | — | — |
| 2024-07-22 | $20.27 | $76.25 | 68,200 | — | — |
| 2024-07-19 | $19.78 | $74.41 | 45,000 | — | — |
| 2024-07-18 | $19.92 | $74.93 | 104,200 | — | — |
| 2024-07-17 | $20.24 | $76.14 | 69,400 | — | — |
| 2024-07-16 | $20.27 | $76.25 | 108,900 | — | — |
| 2024-07-15 | $19.65 | $73.92 | 128,400 | — | — |
| 2024-07-12 | $19.61 | $73.77 | 74,600 | — | — |
| 2024-07-11 | $19.27 | $72.49 | 96,600 | — | — |
| 2024-07-10 | $18.47 | $69.48 | 76,100 | — | — |
| 2024-07-09 | $19.07 | $71.74 | 103,000 | — | — |
| 2024-07-08 | $18.93 | $71.21 | 99,700 | — | — |
| 2024-07-05 | $18.69 | $70.31 | 197,300 | — | — |
| 2024-07-03 | $19.33 | $72.71 | 73,100 | — | — |
| 2024-07-02 | $19.24 | $72.38 | 152,600 | — | — |
| 2024-07-01 | $19.27 | $72.49 | 171,700 | — | — |
| 2024-06-28 | $18.91 | $71.13 | 2,187,500 | — | — |
| 2024-06-27 | $18.97 | $71.36 | 188,000 | — | — |
| 2024-06-26 | $18.97 | $71.36 | 181,400 | — | — |
| 2024-06-25 | $18.53 | $69.71 | 145,800 | — | — |
| 2024-06-24 | $18.85 | $70.91 | 123,300 | — | — |
| 2024-06-21 | $18.95 | $71.29 | 98,100 | — | — |
| 2024-06-20 | $19.37 | $72.87 | 147,600 | — | — |
| 2024-06-18 | $19.02 | $71.55 | 93,400 | — | — |
| 2024-06-17 | $19.40 | $72.98 | 139,200 | — | — |
| 2024-06-14 | $19.55 | $73.54 | 63,400 | — | — |
| 2024-06-13 | $19.73 | $74.22 | 83,700 | — | — |
| 2024-06-12 | $20.56 | $77.34 | 60,900 | — | — |
| 2024-06-11 | $20.22 | $76.06 | 60,400 | — | — |
| 2024-06-10 | $21.12 | $79.45 | 143,000 | — | — |
| 2024-06-07 | $20.83 | $78.36 | 73,700 | — | — |
| 2024-06-06 | $21.69 | $81.59 | 101,900 | — | — |
| 2024-06-05 | $21.29 | $80.09 | 88,500 | — | — |
| 2024-06-04 | $20.82 | $78.32 | 105,000 | — | — |
| 2024-06-03 | $20.88 | $78.55 | 161,400 | — | — |
| 2024-05-31 | $20.49 | $77.08 | 154,200 | — | — |
| 2024-05-30 | $20.00 | $75.24 | 120,600 | — | — |
| 2024-05-29 | $19.57 | $73.62 | 111,600 | — | — |
| 2024-05-28 | $19.64 | $73.88 | 211,400 | — | — |
| 2024-05-24 | $19.30 | $72.60 | 58,400 | — | — |
| 2024-05-23 | $19.25 | $72.41 | 90,300 | — | — |
| 2024-05-22 | $19.35 | $72.79 | 70,300 | — | — |
| 2024-05-21 | $19.72 | $74.18 | 72,400 | — | — |
| 2024-05-20 | $19.70 | $74.11 | 102,000 | — | — |
| 2024-05-17 | $19.54 | $73.50 | 47,800 | — | — |
| 2024-05-16 | $19.96 | $74.56 | 73,700 | — | — |
| 2024-05-15 | $20.14 | $75.23 | 87,600 | — | — |
| 2024-05-14 | $19.88 | $74.26 | 120,100 | — | — |
| 2024-05-13 | $19.90 | $74.33 | 180,100 | — | — |
| 2024-05-10 | $19.03 | $71.08 | 113,500 | — | — |
| 2024-05-09 | $19.91 | $74.37 | 207,400 | — | — |
| 2024-05-08 | $19.94 | $74.48 | 197,300 | — | — |
| 2024-05-07 | $16.65 | $62.19 | 42,900 | — | — |
| 2024-05-06 | $16.77 | $62.64 | 46,700 | — | — |
| 2024-05-03 | $16.65 | $62.19 | 29,600 | — | — |
| 2024-05-02 | $16.84 | $62.90 | 34,900 | — | — |
| 2024-05-01 | $16.06 | $59.99 | 55,000 | — | — |
| 2024-04-30 | $16.27 | $60.77 | 33,200 | — | — |
| 2024-04-29 | $16.84 | $62.90 | 27,900 | — | — |
| 2024-04-26 | $16.87 | $63.02 | 32,300 | — | — |
| 2024-04-25 | $16.73 | $62.49 | 25,000 | — | — |
| 2024-04-24 | $16.84 | $62.90 | 37,300 | — | — |
| 2024-04-23 | $16.77 | $62.64 | 67,000 | — | — |
| 2024-04-22 | $16.79 | $62.72 | 58,300 | — | — |
| 2024-04-19 | $16.58 | $61.93 | 35,200 | — | — |
| 2024-04-18 | $16.49 | $61.60 | 31,200 | — | — |
| 2024-04-17 | $16.24 | $60.66 | 37,300 | — | — |
| 2024-04-16 | $16.75 | $62.57 | 91,600 | — | — |
| 2024-04-15 | $16.47 | $61.52 | 58,500 | — | — |
| 2024-04-12 | $15.84 | $59.17 | 36,000 | — | — |
| 2024-04-11 | $16.51 | $61.67 | 26,100 | — | — |
| 2024-04-10 | $16.32 | $60.96 | 34,300 | — | — |
| 2024-04-09 | $16.80 | $62.75 | 36,200 | — | — |
| 2024-04-08 | $16.90 | $63.13 | 59,900 | — | — |
| 2024-04-05 | $16.42 | $61.33 | 52,900 | — | — |
| 2024-04-04 | $16.45 | $61.45 | 21,600 | — | — |
| 2024-04-03 | $16.52 | $61.71 | 39,300 | — | — |
| 2024-04-02 | $16.99 | $63.46 | 57,600 | — | — |
| 2024-04-01 | $17.25 | $64.44 | 160,700 | — | — |
| 2024-03-28 | $16.52 | $61.71 | 45,300 | — | — |
| 2024-03-27 | $16.69 | $62.34 | 75,400 | — | — |
| 2024-03-26 | $16.49 | $61.60 | 61,500 | — | — |
| 2024-03-25 | $16.76 | $62.60 | 93,400 | — | — |
| 2024-03-22 | $16.53 | $61.75 | 47,400 | — | — |
| 2024-03-21 | $16.52 | $61.71 | 128,000 | — | — |
| 2024-03-20 | $16.57 | $61.90 | 89,700 | — | — |
| 2024-03-19 | $16.17 | $60.40 | 108,400 | — | — |
| 2024-03-18 | $15.72 | $58.72 | 176,400 | — | — |
| 2024-03-15 | $16.60 | $62.01 | 215,600 | — | — |
| 2024-03-14 | $16.10 | $60.14 | 302,600 | — | — |
| 2024-03-13 | $14.18 | $52.97 | 46,300 | — | — |
| 2024-03-12 | $13.79 | $51.51 | 49,300 | — | — |
| 2024-03-11 | $14.01 | $52.33 | 68,700 | — | — |
| 2024-03-08 | $14.23 | $53.15 | 43,600 | — | — |
| 2024-03-07 | $14.16 | $52.89 | 31,900 | — | — |
| 2024-03-06 | $14.21 | $53.08 | 35,600 | — | — |
| 2024-03-05 | $14.47 | $54.05 | 42,700 | — | — |
| 2024-03-04 | $14.52 | $54.24 | 49,200 | — | — |
| 2024-03-01 | $14.25 | $53.23 | 53,200 | — | — |
| 2024-02-29 | $14.37 | $53.68 | 25,500 | — | — |
| 2024-02-28 | $14.26 | $53.27 | 78,500 | — | — |
| 2024-02-27 | $14.40 | $53.79 | 84,600 | — | — |
| 2024-02-26 | $14.06 | $52.52 | 107,100 | — | — |
| 2024-02-23 | $14.20 | $53.04 | 37,100 | — | — |
| 2024-02-22 | $14.11 | $52.71 | 58,800 | — | — |
| 2024-02-21 | $14.28 | $52.82 | 30,000 | — | — |
| 2024-02-20 | $13.83 | $51.15 | 43,100 | — | — |
| 2024-02-16 | $14.51 | $53.67 | 52,700 | — | — |
| 2024-02-15 | $14.35 | $53.08 | 68,700 | — | — |
| 2024-02-14 | $14.13 | $52.26 | 33,300 | — | — |
| 2024-02-13 | $13.49 | $49.90 | 49,200 | — | — |
| 2024-02-12 | $13.84 | $51.19 | 45,400 | — | — |
| 2024-02-09 | $13.73 | $50.78 | 29,100 | — | — |
| 2024-02-08 | $13.74 | $50.82 | 24,000 | — | — |
| 2024-02-07 | $13.63 | $50.41 | 31,000 | — | — |
| 2024-02-06 | $14.11 | $52.19 | 64,200 | — | — |
| 2024-02-05 | $13.69 | $50.64 | 40,200 | — | — |
| 2024-02-02 | $13.75 | $50.86 | 23,700 | — | — |
| 2024-02-01 | $13.75 | $50.86 | 37,100 | — | — |
| 2024-01-31 | $13.32 | $49.27 | 36,300 | — | — |
| 2024-01-30 | $13.79 | $51.01 | 37,200 | — | — |
| 2024-01-29 | $14.09 | $52.12 | 67,900 | — | — |
| 2024-01-26 | $13.98 | $51.71 | 18,800 | — | — |
| 2024-01-25 | $14.11 | $52.19 | 24,300 | — | — |
| 2024-01-24 | $14.04 | $51.93 | 41,800 | — | — |
| 2024-01-23 | $13.63 | $50.41 | 47,800 | — | — |
| 2024-01-22 | $13.90 | $51.41 | 86,800 | — | — |
| 2024-01-19 | $13.52 | $50.01 | 83,500 | — | — |
| 2024-01-18 | $13.51 | $49.97 | 32,700 | — | — |
| 2024-01-17 | $14.00 | $51.78 | 75,100 | — | — |
| 2024-01-16 | $13.91 | $51.45 | 66,400 | — | — |
| 2024-01-12 | $13.97 | $51.67 | 70,100 | — | — |
| 2024-01-11 | $13.74 | $50.82 | 62,200 | — | — |
| 2024-01-10 | $14.38 | $53.19 | 220,400 | — | — |
| 2024-01-09 | $13.43 | $49.67 | 59,300 | — | — |
| 2024-01-08 | $13.61 | $50.34 | 63,800 | — | — |
| 2024-01-05 | $13.45 | $49.75 | 62,700 | — | — |
| 2024-01-04 | $13.86 | $51.26 | 101,500 | — | — |
| 2024-01-03 | $13.71 | $50.71 | 45,600 | — | — |
| 2024-01-02 | $14.39 | $53.23 | 56,000 | — | — |