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
- 1994-04-14 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 | $16.67 | $30.62 | 4,338,500 | — | — |
| 2024-12-30 | $16.40 | $30.12 | 3,189,000 | — | — |
| 2024-12-27 | $16.46 | $30.23 | 3,551,200 | — | — |
| 2024-12-26 | $16.55 | $30.40 | 3,777,200 | — | — |
| 2024-12-24 | $16.51 | $30.32 | 1,778,500 | — | — |
| 2024-12-23 | $16.77 | $30.80 | 3,195,500 | — | — |
| 2024-12-20 | $16.69 | $30.65 | 9,974,900 | — | — |
| 2024-12-19 | $16.36 | $30.05 | 3,368,100 | — | — |
| 2024-12-18 | $16.40 | $30.12 | 4,767,000 | — | — |
| 2024-12-17 | $17.20 | $31.59 | 6,609,800 | — | — |
| 2024-12-16 | $17.09 | $31.39 | 6,638,300 | — | — |
| 2024-12-13 | $17.20 | $31.59 | 6,246,400 | — | — |
| 2024-12-12 | $17.35 | $31.87 | 5,072,900 | — | — |
| 2024-12-11 | $17.65 | $32.42 | 5,128,900 | — | — |
| 2024-12-10 | $17.70 | $32.51 | 7,555,500 | — | — |
| 2024-12-09 | $17.70 | $32.51 | 7,226,600 | — | — |
| 2024-12-06 | $17.99 | $33.04 | 8,900,600 | — | — |
| 2024-12-05 | $17.61 | $32.34 | 21,871,300 | — | — |
| 2024-12-04 | $20.54 | $37.73 | 9,587,400 | — | — |
| 2024-12-03 | $19.93 | $36.61 | 4,932,400 | — | — |
| 2024-12-02 | $19.93 | $36.61 | 8,563,400 | — | — |
| 2024-11-29 | $19.24 | $35.34 | 3,706,100 | — | — |
| 2024-11-27 | $18.58 | $34.13 | 4,235,200 | — | — |
| 2024-11-26 | $17.89 | $32.86 | 3,851,000 | — | — |
| 2024-11-25 | $18.68 | $34.31 | 8,228,900 | — | — |
| 2024-11-22 | $17.61 | $32.34 | 4,583,100 | — | — |
| 2024-11-21 | $17.22 | $31.63 | 6,530,800 | — | — |
| 2024-11-20 | $17.27 | $31.72 | 4,432,200 | — | — |
| 2024-11-19 | $17.43 | $32.01 | 4,465,700 | — | — |
| 2024-11-18 | $17.85 | $32.78 | 3,926,700 | — | — |
| 2024-11-15 | $18.44 | $33.87 | 5,193,000 | — | — |
| 2024-11-14 | $18.20 | $33.43 | 2,407,500 | — | — |
| 2024-11-13 | $18.32 | $33.65 | 3,773,000 | — | — |
| 2024-11-12 | $17.94 | $32.95 | 3,946,100 | — | — |
| 2024-11-11 | $18.21 | $33.45 | 6,352,600 | — | — |
| 2024-11-08 | $18.73 | $34.40 | 4,118,100 | — | — |
| 2024-11-07 | $19.09 | $35.06 | 3,233,300 | — | — |
| 2024-11-06 | $19.06 | $35.01 | 5,817,200 | — | — |
| 2024-11-05 | $19.08 | $35.04 | 4,703,100 | — | — |
| 2024-11-04 | $19.14 | $35.15 | 4,416,800 | — | — |
| 2024-11-01 | $19.46 | $35.74 | 2,832,500 | — | — |
| 2024-10-31 | $19.59 | $35.98 | 3,101,800 | — | — |
| 2024-10-30 | $19.89 | $36.53 | 2,903,600 | — | — |
| 2024-10-29 | $20.05 | $36.83 | 3,291,800 | — | — |
| 2024-10-28 | $20.33 | $37.34 | 5,353,500 | — | — |
| 2024-10-25 | $19.86 | $36.48 | 6,260,500 | — | — |
| 2024-10-24 | $19.69 | $36.16 | 2,580,600 | — | — |
| 2024-10-23 | $19.58 | $35.96 | 2,753,600 | — | — |
| 2024-10-22 | $19.74 | $36.26 | 3,114,000 | — | — |
| 2024-10-21 | $20.60 | $37.84 | 3,563,700 | — | — |
| 2024-10-18 | $21.21 | $38.96 | 2,258,100 | — | — |
| 2024-10-17 | $21.50 | $39.49 | 1,836,400 | — | — |
| 2024-10-16 | $21.45 | $39.40 | 2,605,200 | — | — |
| 2024-10-15 | $21.06 | $38.68 | 2,924,200 | — | — |
| 2024-10-14 | $20.71 | $38.04 | 3,503,900 | — | — |
| 2024-10-11 | $20.55 | $37.74 | 2,581,700 | — | — |
| 2024-10-10 | $20.35 | $37.15 | 3,740,900 | — | — |
| 2024-10-09 | $20.59 | $37.59 | 3,789,800 | — | — |
| 2024-10-08 | $21.05 | $38.42 | 3,921,600 | — | — |
| 2024-10-07 | $20.95 | $38.24 | 5,561,500 | — | — |
| 2024-10-04 | $22.16 | $40.45 | 2,615,200 | — | — |
| 2024-10-03 | $21.65 | $39.52 | 4,693,700 | — | — |
| 2024-10-02 | $22.11 | $40.36 | 2,972,000 | — | — |
| 2024-10-01 | $21.90 | $39.98 | 4,343,400 | — | — |
| 2024-09-30 | $22.39 | $40.87 | 6,585,200 | — | — |
| 2024-09-27 | $21.96 | $40.09 | 5,881,200 | — | — |
| 2024-09-26 | $21.08 | $38.48 | 4,846,700 | — | — |
| 2024-09-25 | $20.69 | $37.77 | 5,388,700 | — | — |
| 2024-09-24 | $20.49 | $37.40 | 3,025,100 | — | — |
| 2024-09-23 | $20.26 | $36.98 | 2,902,200 | — | — |
| 2024-09-20 | $20.36 | $37.17 | 8,031,200 | — | — |
| 2024-09-19 | $20.05 | $36.60 | 3,974,400 | — | — |
| 2024-09-18 | $19.89 | $36.31 | 3,498,500 | — | — |
| 2024-09-17 | $19.39 | $35.39 | 2,775,300 | — | — |
| 2024-09-16 | $19.34 | $35.30 | 5,903,400 | — | — |
| 2024-09-13 | $19.78 | $36.11 | 3,144,900 | — | — |
| 2024-09-12 | $19.33 | $35.29 | 2,905,400 | — | — |
| 2024-09-11 | $19.11 | $34.88 | 2,596,100 | — | — |
| 2024-09-10 | $19.04 | $34.76 | 4,349,500 | — | — |
| 2024-09-09 | $19.00 | $34.68 | 4,695,200 | — | — |
| 2024-09-06 | $18.88 | $34.46 | 4,381,700 | — | — |
| 2024-09-05 | $19.25 | $35.14 | 3,411,000 | — | — |
| 2024-09-04 | $20.17 | $36.82 | 6,003,900 | — | — |
| 2024-09-03 | $19.59 | $35.76 | 6,269,300 | — | — |
| 2024-08-30 | $20.58 | $37.57 | 6,677,900 | — | — |
| 2024-08-29 | $20.78 | $37.93 | 11,278,900 | — | — |
| 2024-08-28 | $21.70 | $39.61 | 9,793,900 | — | — |
| 2024-08-27 | $22.70 | $41.44 | 5,046,100 | — | — |
| 2024-08-26 | $22.48 | $41.04 | 5,120,200 | — | — |
| 2024-08-23 | $22.17 | $40.47 | 3,548,200 | — | — |
| 2024-08-22 | $21.33 | $38.94 | 3,319,200 | — | — |
| 2024-08-21 | $21.78 | $39.76 | 2,488,000 | — | — |
| 2024-08-20 | $21.43 | $39.12 | 3,055,100 | — | — |
| 2024-08-19 | $21.35 | $38.97 | 3,082,300 | — | — |
| 2024-08-16 | $21.62 | $39.47 | 3,481,900 | — | — |
| 2024-08-15 | $21.19 | $38.68 | 4,795,300 | — | — |
| 2024-08-14 | $20.63 | $37.66 | 3,158,600 | — | — |
| 2024-08-13 | $21.45 | $39.16 | 2,815,900 | — | — |
| 2024-08-12 | $20.97 | $38.28 | 3,657,800 | — | — |
| 2024-08-09 | $21.20 | $38.70 | 2,784,400 | — | — |
| 2024-08-08 | $20.84 | $38.04 | 4,525,800 | — | — |
| 2024-08-07 | $20.07 | $36.64 | 4,764,700 | — | — |
| 2024-08-06 | $20.36 | $37.17 | 3,438,500 | — | — |
| 2024-08-05 | $19.78 | $36.11 | 3,761,100 | — | — |
| 2024-08-02 | $20.08 | $36.65 | 6,430,200 | — | — |
| 2024-08-01 | $20.97 | $38.28 | 4,889,500 | — | — |
| 2024-07-31 | $22.05 | $40.25 | 4,170,500 | — | — |
| 2024-07-30 | $22.23 | $40.58 | 4,157,600 | — | — |
| 2024-07-29 | $22.31 | $40.72 | 6,208,500 | — | — |
| 2024-07-26 | $21.74 | $39.68 | 3,193,700 | — | — |
| 2024-07-25 | $21.21 | $38.72 | 4,051,200 | — | — |
| 2024-07-24 | $20.85 | $38.06 | 4,607,500 | — | — |
| 2024-07-23 | $21.55 | $39.34 | 5,458,700 | — | — |
| 2024-07-22 | $20.80 | $37.97 | 5,875,200 | — | — |
| 2024-07-19 | $19.83 | $36.20 | 3,431,800 | — | — |
| 2024-07-18 | $19.93 | $36.38 | 4,061,700 | — | — |
| 2024-07-17 | $20.50 | $37.42 | 4,124,800 | — | — |
| 2024-07-16 | $21.38 | $39.03 | 4,083,100 | — | — |
| 2024-07-15 | $20.40 | $37.24 | 3,790,900 | — | — |
| 2024-07-12 | $21.17 | $38.64 | 3,125,300 | — | — |
| 2024-07-11 | $21.21 | $38.49 | 5,909,000 | — | — |
| 2024-07-10 | $20.17 | $36.60 | 3,408,100 | — | — |
| 2024-07-09 | $20.17 | $36.60 | 6,249,800 | — | — |
| 2024-07-08 | $19.82 | $35.97 | 5,592,100 | — | — |
| 2024-07-05 | $19.21 | $34.86 | 3,600,600 | — | — |
| 2024-07-03 | $19.30 | $35.02 | 2,211,800 | — | — |
| 2024-07-02 | $19.36 | $35.13 | 4,096,200 | — | — |
| 2024-07-01 | $19.40 | $35.20 | 3,691,100 | — | — |
| 2024-06-28 | $19.96 | $36.22 | 8,944,100 | — | — |
| 2024-06-27 | $20.10 | $36.47 | 4,552,200 | — | — |
| 2024-06-26 | $20.60 | $37.38 | 3,523,300 | — | — |
| 2024-06-25 | $20.70 | $37.56 | 5,421,600 | — | — |
| 2024-06-24 | $20.67 | $37.51 | 4,548,300 | — | — |
| 2024-06-21 | $20.27 | $36.78 | 22,438,000 | — | — |
| 2024-06-20 | $19.82 | $35.97 | 8,673,700 | — | — |
| 2024-06-18 | $20.70 | $37.56 | 4,082,300 | — | — |
| 2024-06-17 | $20.87 | $37.87 | 5,216,300 | — | — |
| 2024-06-14 | $20.55 | $37.29 | 4,570,400 | — | — |
| 2024-06-13 | $20.89 | $37.91 | 3,693,300 | — | — |
| 2024-06-12 | $20.92 | $37.96 | 5,357,300 | — | — |
| 2024-06-11 | $20.80 | $37.74 | 5,269,400 | — | — |
| 2024-06-10 | $20.75 | $37.65 | 6,179,500 | — | — |
| 2024-06-07 | $21.39 | $38.82 | 3,225,300 | — | — |
| 2024-06-06 | $21.54 | $39.09 | 4,418,500 | — | — |
| 2024-06-05 | $21.69 | $39.36 | 5,213,300 | — | — |
| 2024-06-04 | $21.60 | $39.20 | 4,767,100 | — | — |
| 2024-06-03 | $22.21 | $40.30 | 6,825,400 | — | — |
| 2024-05-31 | $21.97 | $39.87 | 8,395,800 | — | — |
| 2024-05-30 | $22.23 | $40.34 | 11,951,600 | — | — |
| 2024-05-29 | $24.05 | $43.64 | 6,400,500 | — | — |
| 2024-05-28 | $23.91 | $43.39 | 6,628,300 | — | — |
| 2024-05-24 | $23.16 | $42.03 | 3,890,200 | — | — |
| 2024-05-23 | $22.93 | $41.61 | 4,069,500 | — | — |
| 2024-05-22 | $22.62 | $41.05 | 4,328,800 | — | — |
| 2024-05-21 | $23.61 | $42.84 | 2,879,800 | — | — |
| 2024-05-20 | $23.70 | $43.01 | 2,930,400 | — | — |
| 2024-05-17 | $23.53 | $42.70 | 3,062,800 | — | — |
| 2024-05-16 | $23.62 | $42.86 | 4,018,000 | — | — |
| 2024-05-15 | $24.18 | $43.88 | 3,759,600 | — | — |
| 2024-05-14 | $24.66 | $44.75 | 3,159,200 | — | — |
| 2024-05-13 | $24.24 | $43.99 | 3,353,200 | — | — |
| 2024-05-10 | $24.46 | $44.39 | 2,965,600 | — | — |
| 2024-05-09 | $24.53 | $44.51 | 3,064,100 | — | — |
| 2024-05-08 | $23.88 | $43.33 | 3,455,500 | — | — |
| 2024-05-07 | $24.26 | $44.02 | 2,482,800 | — | — |
| 2024-05-06 | $24.63 | $44.69 | 2,843,600 | — | — |
| 2024-05-03 | $24.30 | $44.10 | 2,920,200 | — | — |
| 2024-05-02 | $24.47 | $44.40 | 2,982,300 | — | — |
| 2024-05-01 | $23.70 | $43.01 | 3,011,100 | — | — |
| 2024-04-30 | $24.26 | $44.02 | 3,404,600 | — | — |
| 2024-04-29 | $24.83 | $45.06 | 4,242,400 | — | — |
| 2024-04-26 | $24.39 | $44.26 | 4,093,500 | — | — |
| 2024-04-25 | $22.94 | $41.63 | 2,535,300 | — | — |
| 2024-04-24 | $22.63 | $41.07 | 3,469,700 | — | — |
| 2024-04-23 | $23.14 | $41.99 | 3,107,800 | — | — |
| 2024-04-22 | $22.52 | $40.87 | 3,541,600 | — | — |
| 2024-04-19 | $22.38 | $40.61 | 3,031,500 | — | — |
| 2024-04-18 | $22.34 | $40.54 | 4,194,700 | — | — |
| 2024-04-17 | $22.37 | $40.59 | 4,148,700 | — | — |
| 2024-04-16 | $22.30 | $40.47 | 5,779,600 | — | — |
| 2024-04-15 | $22.65 | $41.10 | 3,243,100 | — | — |
| 2024-04-12 | $23.07 | $41.86 | 4,445,000 | — | — |
| 2024-04-11 | $23.60 | $42.83 | 4,460,800 | — | — |
| 2024-04-10 | $23.51 | $42.44 | 5,675,100 | — | — |
| 2024-04-09 | $24.40 | $44.04 | 6,715,800 | — | — |
| 2024-04-08 | $24.42 | $44.08 | 4,313,900 | — | — |
| 2024-04-05 | $24.50 | $44.22 | 3,059,000 | — | — |
| 2024-04-04 | $24.37 | $43.99 | 5,316,400 | — | — |
| 2024-04-03 | $25.10 | $45.31 | 4,180,800 | — | — |
| 2024-04-02 | $25.66 | $46.32 | 4,744,300 | — | — |
| 2024-04-01 | $26.20 | $47.29 | 5,068,900 | — | — |
| 2024-03-28 | $25.79 | $46.55 | 4,365,900 | — | — |
| 2024-03-27 | $25.14 | $45.38 | 3,286,100 | — | — |
| 2024-03-26 | $24.75 | $44.67 | 4,221,000 | — | — |
| 2024-03-25 | $24.48 | $44.19 | 5,683,000 | — | — |
| 2024-03-22 | $25.43 | $45.90 | 3,811,400 | — | — |
| 2024-03-21 | $25.88 | $46.71 | 7,010,700 | — | — |
| 2024-03-20 | $24.84 | $44.84 | 5,933,100 | — | — |
| 2024-03-19 | $23.66 | $42.71 | 3,577,300 | — | — |
| 2024-03-18 | $23.53 | $42.47 | 4,103,600 | — | — |
| 2024-03-15 | $23.16 | $41.80 | 7,576,400 | — | — |
| 2024-03-14 | $23.08 | $41.66 | 3,688,500 | — | — |
| 2024-03-13 | $23.21 | $41.89 | 4,949,000 | — | — |
| 2024-03-12 | $22.36 | $40.36 | 4,779,700 | — | — |
| 2024-03-11 | $22.52 | $40.65 | 5,848,200 | — | — |
| 2024-03-08 | $22.29 | $40.23 | 7,141,000 | — | — |
| 2024-03-07 | $23.00 | $41.52 | 17,409,600 | — | — |
| 2024-03-06 | $23.45 | $42.33 | 11,123,400 | — | — |
| 2024-03-05 | $24.22 | $43.72 | 4,658,600 | — | — |
| 2024-03-04 | $24.12 | $43.54 | 3,569,300 | — | — |
| 2024-03-01 | $24.14 | $43.57 | 3,566,400 | — | — |
| 2024-02-29 | $23.75 | $42.87 | 4,716,900 | — | — |
| 2024-02-28 | $23.53 | $42.47 | 4,460,200 | — | — |
| 2024-02-27 | $23.92 | $43.18 | 5,003,000 | — | — |
| 2024-02-26 | $23.80 | $42.96 | 4,905,900 | — | — |
| 2024-02-23 | $23.32 | $42.09 | 2,426,000 | — | — |
| 2024-02-22 | $22.97 | $41.46 | 3,555,600 | — | — |
| 2024-02-21 | $22.45 | $40.52 | 3,191,100 | — | — |
| 2024-02-20 | $21.90 | $39.53 | 3,801,300 | — | — |
| 2024-02-16 | $22.23 | $40.13 | 2,891,900 | — | — |
| 2024-02-15 | $22.46 | $40.54 | 3,241,500 | — | — |
| 2024-02-14 | $22.24 | $40.14 | 3,192,200 | — | — |
| 2024-02-13 | $22.04 | $39.78 | 3,826,300 | — | — |
| 2024-02-12 | $22.49 | $40.59 | 4,241,300 | — | — |
| 2024-02-09 | $22.48 | $40.58 | 5,465,100 | — | — |
| 2024-02-08 | $21.62 | $39.02 | 2,559,000 | — | — |
| 2024-02-07 | $20.89 | $37.71 | 2,592,900 | — | — |
| 2024-02-06 | $20.89 | $37.71 | 3,877,400 | — | — |
| 2024-02-05 | $20.53 | $37.06 | 3,124,800 | — | — |
| 2024-02-02 | $20.77 | $37.49 | 4,117,400 | — | — |
| 2024-02-01 | $20.26 | $36.57 | 2,927,700 | — | — |
| 2024-01-31 | $19.82 | $35.78 | 2,911,400 | — | — |
| 2024-01-30 | $20.21 | $36.48 | 3,507,200 | — | — |
| 2024-01-29 | $20.50 | $37.00 | 2,025,100 | — | — |
| 2024-01-26 | $20.67 | $37.31 | 2,882,700 | — | — |
| 2024-01-25 | $20.27 | $36.59 | 4,290,200 | — | — |
| 2024-01-24 | $20.08 | $36.24 | 2,697,500 | — | — |
| 2024-01-23 | $20.08 | $36.24 | 3,595,100 | — | — |
| 2024-01-22 | $20.33 | $36.70 | 5,159,800 | — | — |
| 2024-01-19 | $20.22 | $36.50 | 3,787,500 | — | — |
| 2024-01-18 | $20.26 | $36.57 | 3,492,100 | — | — |
| 2024-01-17 | $20.61 | $37.20 | 5,102,100 | — | — |
| 2024-01-16 | $20.55 | $37.09 | 5,263,300 | — | — |
| 2024-01-12 | $20.89 | $37.71 | 3,623,700 | — | — |
| 2024-01-11 | $21.45 | $38.72 | 3,352,300 | — | — |
| 2024-01-10 | $21.48 | $38.77 | 3,126,100 | — | — |
| 2024-01-09 | $21.27 | $38.39 | 4,694,000 | — | — |
| 2024-01-08 | $21.06 | $38.01 | 9,619,500 | — | — |
| 2024-01-05 | $19.84 | $35.81 | 5,531,700 | — | — |
| 2024-01-04 | $20.43 | $36.88 | 4,461,700 | — | — |
| 2024-01-03 | $20.16 | $36.16 | 6,394,800 | — | — |
| 2024-01-02 | $21.19 | $38.01 | 7,037,300 | — | — |