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
- 1980-05-06 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 | $16.30 | $87.36 | 2,616,200 | — | — |
| 2024-12-30 | $16.26 | $87.15 | 3,142,600 | — | — |
| 2024-12-27 | $16.50 | $88.43 | 2,087,600 | — | — |
| 2024-12-26 | $16.58 | $88.86 | 2,776,200 | — | — |
| 2024-12-24 | $16.63 | $89.13 | 1,373,100 | — | — |
| 2024-12-23 | $16.48 | $88.32 | 2,925,700 | — | — |
| 2024-12-20 | $16.65 | $89.24 | 7,181,000 | — | — |
| 2024-12-19 | $16.57 | $88.81 | 4,099,800 | — | — |
| 2024-12-18 | $16.68 | $89.40 | 3,017,400 | — | — |
| 2024-12-17 | $17.06 | $91.43 | 3,176,900 | — | — |
| 2024-12-16 | $16.89 | $90.52 | 3,047,300 | — | — |
| 2024-12-13 | $17.11 | $91.70 | 3,309,100 | — | — |
| 2024-12-12 | $17.29 | $92.67 | 2,625,900 | — | — |
| 2024-12-11 | $17.40 | $93.26 | 6,799,600 | — | — |
| 2024-12-10 | $17.48 | $93.68 | 3,618,000 | — | — |
| 2024-12-09 | $17.57 | $94.17 | 3,860,700 | — | — |
| 2024-12-06 | $17.48 | $93.68 | 3,326,600 | — | — |
| 2024-12-05 | $17.69 | $94.81 | 3,782,200 | — | — |
| 2024-12-04 | $17.97 | $96.31 | 2,846,800 | — | — |
| 2024-12-03 | $17.85 | $95.67 | 3,227,000 | — | — |
| 2024-12-02 | $18.06 | $96.79 | 3,318,300 | — | — |
| 2024-11-29 | $18.36 | $97.06 | 2,537,900 | — | — |
| 2024-11-27 | $18.53 | $97.96 | 2,519,100 | — | — |
| 2024-11-26 | $18.39 | $97.22 | 2,685,000 | — | — |
| 2024-11-25 | $18.58 | $98.22 | 3,730,900 | — | — |
| 2024-11-22 | $17.98 | $95.05 | 4,869,000 | — | — |
| 2024-11-21 | $18.11 | $95.74 | 3,475,600 | — | — |
| 2024-11-20 | $17.92 | $94.73 | 3,330,600 | — | — |
| 2024-11-19 | $18.02 | $95.26 | 3,482,300 | — | — |
| 2024-11-18 | $18.05 | $95.42 | 3,262,900 | — | — |
| 2024-11-15 | $18.12 | $95.79 | 3,537,400 | — | — |
| 2024-11-14 | $18.48 | $97.69 | 2,905,500 | — | — |
| 2024-11-13 | $18.42 | $97.38 | 3,361,700 | — | — |
| 2024-11-12 | $18.38 | $97.17 | 4,227,100 | — | — |
| 2024-11-11 | $18.79 | $99.33 | 6,077,300 | — | — |
| 2024-11-08 | $19.54 | $103.30 | 3,334,900 | — | — |
| 2024-11-07 | $19.89 | $105.15 | 2,751,500 | — | — |
| 2024-11-06 | $20.39 | $107.79 | 4,258,000 | — | — |
| 2024-11-05 | $19.77 | $104.51 | 2,753,700 | — | — |
| 2024-11-04 | $19.72 | $104.25 | 3,781,100 | — | — |
| 2024-11-01 | $19.66 | $103.93 | 4,384,900 | — | — |
| 2024-10-31 | $19.11 | $101.03 | 8,895,200 | — | — |
| 2024-10-30 | $20.31 | $107.37 | 6,434,500 | — | — |
| 2024-10-29 | $20.28 | $107.21 | 3,124,300 | — | — |
| 2024-10-28 | $20.40 | $107.84 | 5,292,300 | — | — |
| 2024-10-25 | $19.54 | $103.30 | 3,062,300 | — | — |
| 2024-10-24 | $19.47 | $102.93 | 2,402,300 | — | — |
| 2024-10-23 | $19.18 | $101.40 | 4,251,900 | — | — |
| 2024-10-22 | $18.98 | $100.34 | 2,844,900 | — | — |
| 2024-10-21 | $19.26 | $101.82 | 4,562,800 | — | — |
| 2024-10-18 | $19.70 | $104.14 | 3,275,100 | — | — |
| 2024-10-17 | $19.68 | $104.04 | 5,284,100 | — | — |
| 2024-10-16 | $19.99 | $105.68 | 5,529,100 | — | — |
| 2024-10-15 | $19.52 | $103.19 | 4,823,300 | — | — |
| 2024-10-14 | $19.40 | $102.56 | 8,628,000 | — | — |
| 2024-10-11 | $18.62 | $98.43 | 4,862,700 | — | — |
| 2024-10-10 | $18.03 | $95.32 | 5,798,300 | — | — |
| 2024-10-09 | $17.59 | $92.99 | 2,790,000 | — | — |
| 2024-10-08 | $17.67 | $93.41 | 2,702,700 | — | — |
| 2024-10-07 | $17.76 | $93.89 | 2,374,100 | — | — |
| 2024-10-04 | $17.63 | $93.20 | 2,498,100 | — | — |
| 2024-10-03 | $17.29 | $91.40 | 1,829,400 | — | — |
| 2024-10-02 | $17.38 | $91.88 | 3,397,200 | — | — |
| 2024-10-01 | $17.66 | $93.36 | 2,279,600 | — | — |
| 2024-09-30 | $17.52 | $92.62 | 2,192,700 | — | — |
| 2024-09-27 | $17.79 | $94.05 | 2,009,900 | — | — |
| 2024-09-26 | $17.69 | $93.52 | 2,743,700 | — | — |
| 2024-09-25 | $17.34 | $91.67 | 2,566,100 | — | — |
| 2024-09-24 | $17.58 | $92.94 | 2,238,300 | — | — |
| 2024-09-23 | $17.69 | $93.52 | 2,905,200 | — | — |
| 2024-09-20 | $17.44 | $92.20 | 4,642,300 | — | — |
| 2024-09-19 | $17.87 | $94.47 | 3,274,900 | — | — |
| 2024-09-18 | $17.63 | $93.20 | 2,353,200 | — | — |
| 2024-09-17 | $17.77 | $93.94 | 2,453,000 | — | — |
| 2024-09-16 | $17.73 | $93.73 | 2,731,200 | — | — |
| 2024-09-13 | $17.57 | $92.88 | 4,029,900 | — | — |
| 2024-09-12 | $16.90 | $89.34 | 2,025,100 | — | — |
| 2024-09-11 | $16.83 | $88.97 | 2,617,200 | — | — |
| 2024-09-10 | $16.63 | $87.91 | 3,129,100 | — | — |
| 2024-09-09 | $17.15 | $90.66 | 3,479,700 | — | — |
| 2024-09-06 | $16.99 | $89.82 | 3,561,800 | — | — |
| 2024-09-05 | $16.74 | $88.50 | 2,583,300 | — | — |
| 2024-09-04 | $16.76 | $88.60 | 3,252,500 | — | — |
| 2024-09-03 | $16.48 | $87.12 | 3,824,500 | — | — |
| 2024-08-30 | $16.92 | $88.13 | 2,596,800 | — | — |
| 2024-08-29 | $16.65 | $86.72 | 1,973,000 | — | — |
| 2024-08-28 | $16.77 | $87.34 | 2,289,400 | — | — |
| 2024-08-27 | $16.94 | $88.23 | 1,635,100 | — | — |
| 2024-08-26 | $16.95 | $88.28 | 2,556,200 | — | — |
| 2024-08-23 | $16.90 | $88.02 | 3,066,700 | — | — |
| 2024-08-22 | $16.74 | $87.19 | 2,209,300 | — | — |
| 2024-08-21 | $16.98 | $88.44 | 2,246,400 | — | — |
| 2024-08-20 | $16.98 | $88.44 | 3,390,800 | — | — |
| 2024-08-19 | $16.78 | $87.40 | 4,167,100 | — | — |
| 2024-08-16 | $16.93 | $88.18 | 2,950,100 | — | — |
| 2024-08-15 | $17.19 | $89.53 | 2,312,300 | — | — |
| 2024-08-14 | $17.13 | $89.22 | 2,185,200 | — | — |
| 2024-08-13 | $17.09 | $89.01 | 4,655,400 | — | — |
| 2024-08-12 | $16.73 | $87.14 | 2,941,800 | — | — |
| 2024-08-09 | $17.12 | $89.17 | 3,674,300 | — | — |
| 2024-08-08 | $17.17 | $89.43 | 4,550,100 | — | — |
| 2024-08-07 | $16.97 | $88.39 | 2,927,200 | — | — |
| 2024-08-06 | $16.76 | $87.29 | 3,054,200 | — | — |
| 2024-08-05 | $16.70 | $86.98 | 4,790,700 | — | — |
| 2024-08-02 | $16.88 | $87.92 | 5,202,200 | — | — |
| 2024-08-01 | $16.96 | $88.33 | 5,238,500 | — | — |
| 2024-07-31 | $16.93 | $88.18 | 10,006,300 | — | — |
| 2024-07-30 | $17.43 | $90.78 | 3,050,800 | — | — |
| 2024-07-29 | $17.09 | $89.01 | 3,230,200 | — | — |
| 2024-07-26 | $16.79 | $87.45 | 4,186,600 | — | — |
| 2024-07-25 | $16.98 | $88.44 | 3,523,200 | — | — |
| 2024-07-24 | $16.59 | $86.41 | 4,320,400 | — | — |
| 2024-07-23 | $16.75 | $87.24 | 3,778,700 | — | — |
| 2024-07-22 | $17.22 | $89.69 | 5,033,800 | — | — |
| 2024-07-19 | $17.65 | $91.93 | 3,246,800 | — | — |
| 2024-07-18 | $18.07 | $94.12 | 2,844,900 | — | — |
| 2024-07-17 | $18.24 | $95.00 | 5,091,500 | — | — |
| 2024-07-16 | $17.97 | $93.59 | 5,820,900 | — | — |
| 2024-07-15 | $17.19 | $89.53 | 3,760,400 | — | — |
| 2024-07-12 | $16.70 | $86.98 | 2,822,000 | — | — |
| 2024-07-11 | $16.77 | $87.34 | 5,270,600 | — | — |
| 2024-07-10 | $15.86 | $82.61 | 3,131,800 | — | — |
| 2024-07-09 | $15.84 | $82.50 | 6,127,300 | — | — |
| 2024-07-08 | $15.83 | $82.45 | 3,966,900 | — | — |
| 2024-07-05 | $16.26 | $84.69 | 4,066,200 | — | — |
| 2024-07-03 | $16.28 | $84.79 | 1,709,500 | — | — |
| 2024-07-02 | $16.30 | $84.90 | 5,405,000 | — | — |
| 2024-07-01 | $16.43 | $85.57 | 3,260,900 | — | — |
| 2024-06-28 | $16.96 | $88.33 | 5,874,300 | — | — |
| 2024-06-27 | $16.94 | $88.23 | 2,557,500 | — | — |
| 2024-06-26 | $16.80 | $87.50 | 3,764,000 | — | — |
| 2024-06-25 | $16.86 | $87.81 | 4,865,700 | — | — |
| 2024-06-24 | $16.73 | $87.14 | 2,430,700 | — | — |
| 2024-06-21 | $16.67 | $86.82 | 3,790,300 | — | — |
| 2024-06-20 | $16.42 | $85.52 | 2,656,000 | — | — |
| 2024-06-18 | $16.53 | $86.09 | 2,509,100 | — | — |
| 2024-06-17 | $16.61 | $86.51 | 3,687,800 | — | — |
| 2024-06-14 | $16.68 | $86.88 | 2,719,200 | — | — |
| 2024-06-13 | $16.86 | $87.81 | 5,348,500 | — | — |
| 2024-06-12 | $16.66 | $86.77 | 4,334,000 | — | — |
| 2024-06-11 | $16.49 | $85.89 | 3,845,400 | — | — |
| 2024-06-10 | $16.40 | $85.42 | 5,381,900 | — | — |
| 2024-06-07 | $16.67 | $86.82 | 4,310,900 | — | — |
| 2024-06-06 | $17.04 | $88.75 | 3,064,800 | — | — |
| 2024-06-05 | $16.86 | $87.81 | 3,574,800 | — | — |
| 2024-06-04 | $17.28 | $90.00 | 2,376,200 | — | — |
| 2024-06-03 | $17.33 | $90.26 | 4,224,900 | — | — |
| 2024-05-31 | $17.45 | $89.58 | 4,862,200 | — | — |
| 2024-05-30 | $17.16 | $88.10 | 8,283,600 | — | — |
| 2024-05-29 | $16.99 | $87.22 | 5,126,300 | — | — |
| 2024-05-28 | $17.25 | $88.56 | 5,577,200 | — | — |
| 2024-05-24 | $17.77 | $91.23 | 2,812,800 | — | — |
| 2024-05-23 | $17.78 | $91.28 | 4,386,900 | — | — |
| 2024-05-22 | $17.87 | $91.74 | 2,714,100 | — | — |
| 2024-05-21 | $17.84 | $91.59 | 2,835,500 | — | — |
| 2024-05-20 | $18.09 | $92.87 | 4,488,700 | — | — |
| 2024-05-17 | $18.39 | $94.41 | 2,158,300 | — | — |
| 2024-05-16 | $18.60 | $95.49 | 3,321,200 | — | — |
| 2024-05-15 | $18.42 | $94.56 | 2,743,300 | — | — |
| 2024-05-14 | $18.63 | $95.64 | 4,115,900 | — | — |
| 2024-05-13 | $18.36 | $94.26 | 5,526,800 | — | — |
| 2024-05-10 | $19.00 | $97.54 | 6,808,700 | — | — |
| 2024-05-09 | $19.43 | $99.75 | 4,521,100 | — | — |
| 2024-05-08 | $19.38 | $99.49 | 5,235,900 | — | — |
| 2024-05-07 | $19.47 | $99.95 | 3,432,200 | — | — |
| 2024-05-06 | $19.17 | $98.41 | 4,562,900 | — | — |
| 2024-05-03 | $19.94 | $102.37 | 3,617,900 | — | — |
| 2024-05-02 | $19.92 | $102.26 | 6,631,800 | — | — |
| 2024-05-01 | $19.62 | $100.72 | 9,920,800 | — | — |
| 2024-04-30 | $19.99 | $102.62 | 2,981,600 | — | — |
| 2024-04-29 | $20.07 | $103.04 | 2,999,700 | — | — |
| 2024-04-26 | $20.14 | $103.39 | 6,176,400 | — | — |
| 2024-04-25 | $19.82 | $101.75 | 2,293,000 | — | — |
| 2024-04-24 | $19.82 | $101.75 | 1,949,400 | — | — |
| 2024-04-23 | $19.96 | $102.47 | 2,923,700 | — | — |
| 2024-04-22 | $19.71 | $101.19 | 3,416,500 | — | — |
| 2024-04-19 | $19.25 | $98.83 | 2,410,000 | — | — |
| 2024-04-18 | $19.00 | $97.54 | 2,561,500 | — | — |
| 2024-04-17 | $19.02 | $97.64 | 3,544,200 | — | — |
| 2024-04-16 | $18.82 | $96.62 | 1,692,600 | — | — |
| 2024-04-15 | $18.76 | $96.31 | 3,504,800 | — | — |
| 2024-04-12 | $18.60 | $95.49 | 3,233,600 | — | — |
| 2024-04-11 | $18.70 | $96.00 | 2,792,200 | — | — |
| 2024-04-10 | $18.85 | $96.77 | 3,014,900 | — | — |
| 2024-04-09 | $18.60 | $95.49 | 2,273,000 | — | — |
| 2024-04-08 | $18.57 | $95.33 | 3,448,700 | — | — |
| 2024-04-05 | $18.44 | $94.67 | 3,616,000 | — | — |
| 2024-04-04 | $18.16 | $93.23 | 2,571,400 | — | — |
| 2024-04-03 | $18.33 | $94.10 | 1,965,500 | — | — |
| 2024-04-02 | $18.51 | $95.03 | 1,992,800 | — | — |
| 2024-04-01 | $18.59 | $95.44 | 2,630,800 | — | — |
| 2024-03-28 | $18.84 | $96.72 | 2,265,200 | — | — |
| 2024-03-27 | $18.90 | $97.03 | 3,147,500 | — | — |
| 2024-03-26 | $18.20 | $93.43 | 4,316,300 | — | — |
| 2024-03-25 | $18.26 | $93.74 | 3,192,700 | — | — |
| 2024-03-22 | $18.57 | $95.33 | 2,729,900 | — | — |
| 2024-03-21 | $19.06 | $97.85 | 3,532,500 | — | — |
| 2024-03-20 | $18.56 | $95.28 | 2,009,600 | — | — |
| 2024-03-19 | $18.39 | $94.41 | 2,073,200 | — | — |
| 2024-03-18 | $18.21 | $93.49 | 2,276,300 | — | — |
| 2024-03-15 | $18.33 | $94.10 | 5,593,600 | — | — |
| 2024-03-14 | $18.25 | $93.69 | 2,992,200 | — | — |
| 2024-03-13 | $18.52 | $95.08 | 2,864,000 | — | — |
| 2024-03-12 | $18.39 | $94.41 | 1,778,100 | — | — |
| 2024-03-11 | $18.45 | $94.72 | 1,811,200 | — | — |
| 2024-03-08 | $18.42 | $94.56 | 3,598,200 | — | — |
| 2024-03-07 | $18.36 | $94.26 | 1,961,400 | — | — |
| 2024-03-06 | $18.64 | $95.69 | 2,840,800 | — | — |
| 2024-03-05 | $18.44 | $94.67 | 3,119,200 | — | — |
| 2024-03-04 | $18.29 | $93.90 | 4,556,700 | — | — |
| 2024-03-01 | $18.02 | $92.51 | 3,318,400 | — | — |
| 2024-02-29 | $18.11 | $92.97 | 6,303,000 | — | — |
| 2024-02-28 | $18.45 | $93.43 | 3,521,000 | — | — |
| 2024-02-27 | $18.11 | $91.71 | 2,528,100 | — | — |
| 2024-02-26 | $18.20 | $92.17 | 2,085,300 | — | — |
| 2024-02-23 | $18.29 | $92.62 | 2,602,900 | — | — |
| 2024-02-22 | $17.97 | $91.00 | 3,478,200 | — | — |
| 2024-02-21 | $17.87 | $90.50 | 5,305,900 | — | — |
| 2024-02-20 | $17.97 | $91.00 | 4,961,000 | — | — |
| 2024-02-16 | $18.43 | $93.33 | 3,956,800 | — | — |
| 2024-02-15 | $18.99 | $96.17 | 5,265,900 | — | — |
| 2024-02-14 | $19.28 | $97.64 | 3,217,100 | — | — |
| 2024-02-13 | $19.12 | $96.83 | 2,442,700 | — | — |
| 2024-02-12 | $19.52 | $98.85 | 3,159,400 | — | — |
| 2024-02-09 | $19.32 | $97.84 | 2,276,500 | — | — |
| 2024-02-08 | $19.08 | $96.63 | 1,871,400 | — | — |
| 2024-02-07 | $18.92 | $95.82 | 2,156,900 | — | — |
| 2024-02-06 | $18.98 | $96.12 | 1,691,200 | — | — |
| 2024-02-05 | $18.81 | $95.26 | 2,739,500 | — | — |
| 2024-02-02 | $19.07 | $96.57 | 2,064,600 | — | — |
| 2024-02-01 | $19.29 | $97.69 | 2,795,800 | — | — |
| 2024-01-31 | $19.08 | $96.63 | 2,479,300 | — | — |
| 2024-01-30 | $19.22 | $97.33 | 1,694,700 | — | — |
| 2024-01-29 | $19.40 | $98.25 | 1,947,900 | — | — |
| 2024-01-26 | $19.18 | $97.13 | 2,085,500 | — | — |
| 2024-01-25 | $19.10 | $96.73 | 3,277,600 | — | — |
| 2024-01-24 | $18.98 | $96.12 | 2,349,100 | — | — |
| 2024-01-23 | $19.08 | $96.63 | 4,023,400 | — | — |
| 2024-01-22 | $18.97 | $96.07 | 4,132,800 | — | — |
| 2024-01-19 | $19.19 | $97.18 | 4,110,500 | — | — |
| 2024-01-18 | $19.26 | $97.54 | 2,372,600 | — | — |
| 2024-01-17 | $19.09 | $96.68 | 2,233,700 | — | — |
| 2024-01-16 | $19.03 | $96.37 | 2,882,900 | — | — |
| 2024-01-12 | $19.47 | $98.60 | 2,123,500 | — | — |
| 2024-01-11 | $19.44 | $98.45 | 1,693,900 | — | — |
| 2024-01-10 | $19.52 | $98.85 | 3,593,300 | — | — |
| 2024-01-09 | $19.67 | $99.61 | 3,098,400 | — | — |
| 2024-01-08 | $19.53 | $98.90 | 2,311,300 | — | — |
| 2024-01-05 | $18.99 | $96.17 | 3,214,600 | — | — |
| 2024-01-04 | $18.90 | $95.71 | 3,158,100 | — | — |
| 2024-01-03 | $19.09 | $96.68 | 3,192,000 | — | — |
| 2024-01-02 | $19.35 | $97.99 | 2,999,300 | — | — |