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
- 1991-06-26 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 | $12.87 | $19.44 | 9,508,000 | — | — |
| 2024-12-30 | $12.65 | $19.10 | 10,800,300 | — | — |
| 2024-12-27 | $12.75 | $19.26 | 9,280,700 | — | — |
| 2024-12-26 | $12.84 | $19.39 | 7,272,100 | — | — |
| 2024-12-24 | $13.02 | $19.66 | 3,967,400 | — | — |
| 2024-12-23 | $13.06 | $19.72 | 10,108,300 | — | — |
| 2024-12-20 | $13.00 | $19.63 | 25,105,700 | — | — |
| 2024-12-19 | $12.44 | $18.79 | 15,220,600 | — | — |
| 2024-12-18 | $12.50 | $18.88 | 12,404,900 | — | — |
| 2024-12-17 | $12.87 | $19.44 | 10,465,700 | — | — |
| 2024-12-16 | $13.15 | $19.86 | 11,369,200 | — | — |
| 2024-12-13 | $13.35 | $20.16 | 10,761,000 | — | — |
| 2024-12-12 | $13.52 | $20.42 | 12,058,100 | — | — |
| 2024-12-11 | $13.59 | $20.52 | 14,140,300 | — | — |
| 2024-12-10 | $13.64 | $20.60 | 13,348,900 | — | — |
| 2024-12-09 | $13.60 | $20.54 | 18,021,600 | — | — |
| 2024-12-06 | $13.05 | $19.71 | 8,687,500 | — | — |
| 2024-12-05 | $13.29 | $20.07 | 13,809,100 | — | — |
| 2024-12-04 | $13.43 | $20.28 | 24,649,700 | — | — |
| 2024-12-03 | $13.05 | $19.71 | 13,176,900 | — | — |
| 2024-12-02 | $13.01 | $19.65 | 11,820,600 | — | — |
| 2024-11-29 | $13.04 | $19.69 | 7,963,500 | — | — |
| 2024-11-27 | $12.99 | $19.62 | 16,716,300 | — | — |
| 2024-11-26 | $12.58 | $19.00 | 20,868,700 | — | — |
| 2024-11-25 | $13.16 | $19.87 | 17,646,800 | — | — |
| 2024-11-22 | $13.04 | $19.69 | 29,753,100 | — | — |
| 2024-11-21 | $13.25 | $20.01 | 21,346,600 | — | — |
| 2024-11-20 | $13.28 | $20.06 | 17,947,500 | — | — |
| 2024-11-19 | $13.75 | $20.77 | 11,811,200 | — | — |
| 2024-11-18 | $13.74 | $20.75 | 8,499,600 | — | — |
| 2024-11-15 | $13.97 | $21.10 | 11,948,600 | — | — |
| 2024-11-14 | $14.00 | $21.14 | 13,488,300 | — | — |
| 2024-11-13 | $13.62 | $20.57 | 11,706,100 | — | — |
| 2024-11-12 | $13.45 | $20.31 | 14,508,400 | — | — |
| 2024-11-11 | $13.89 | $20.98 | 21,883,800 | — | — |
| 2024-11-08 | $13.60 | $20.54 | 19,844,700 | — | — |
| 2024-11-07 | $13.65 | $20.62 | 25,879,800 | — | — |
| 2024-11-06 | $14.20 | $21.45 | 30,290,800 | — | — |
| 2024-11-05 | $15.51 | $23.42 | 14,503,200 | — | — |
| 2024-11-04 | $15.23 | $23.00 | 15,466,000 | — | — |
| 2024-11-01 | $14.71 | $22.22 | 30,895,200 | — | — |
| 2024-10-31 | $16.49 | $24.64 | 14,759,600 | — | — |
| 2024-10-30 | $16.42 | $24.54 | 11,624,000 | — | — |
| 2024-10-29 | $16.52 | $24.69 | 11,215,700 | — | — |
| 2024-10-28 | $17.05 | $25.48 | 5,239,100 | — | — |
| 2024-10-25 | $16.96 | $25.35 | 6,809,000 | — | — |
| 2024-10-24 | $16.98 | $25.38 | 6,478,700 | — | — |
| 2024-10-23 | $17.08 | $25.52 | 9,463,600 | — | — |
| 2024-10-22 | $17.00 | $25.41 | 11,199,300 | — | — |
| 2024-10-21 | $17.21 | $25.72 | 7,460,900 | — | — |
| 2024-10-18 | $17.47 | $26.11 | 4,422,400 | — | — |
| 2024-10-17 | $17.25 | $25.78 | 8,137,500 | — | — |
| 2024-10-16 | $17.89 | $26.74 | 10,226,900 | — | — |
| 2024-10-15 | $17.41 | $26.02 | 10,491,900 | — | — |
| 2024-10-14 | $17.46 | $26.09 | 5,815,300 | — | — |
| 2024-10-11 | $17.32 | $25.88 | 7,075,000 | — | — |
| 2024-10-10 | $17.33 | $25.90 | 7,463,400 | — | — |
| 2024-10-09 | $17.69 | $26.44 | 7,439,000 | — | — |
| 2024-10-08 | $18.15 | $27.12 | 4,914,400 | — | — |
| 2024-10-07 | $18.67 | $27.90 | 7,919,000 | — | — |
| 2024-10-04 | $18.91 | $28.26 | 10,667,600 | — | — |
| 2024-10-03 | $19.13 | $28.59 | 8,837,100 | — | — |
| 2024-10-02 | $19.89 | $29.72 | 6,538,500 | — | — |
| 2024-10-01 | $20.24 | $30.25 | 6,086,000 | — | — |
| 2024-09-30 | $20.06 | $29.98 | 7,123,800 | — | — |
| 2024-09-27 | $20.07 | $29.99 | 6,670,300 | — | — |
| 2024-09-26 | $19.64 | $29.35 | 6,737,500 | — | — |
| 2024-09-25 | $19.53 | $29.19 | 8,380,700 | — | — |
| 2024-09-24 | $19.11 | $28.56 | 9,284,400 | — | — |
| 2024-09-23 | $19.32 | $28.87 | 10,068,500 | — | — |
| 2024-09-20 | $18.90 | $28.24 | 19,704,200 | — | — |
| 2024-09-19 | $18.90 | $28.24 | 13,604,000 | — | — |
| 2024-09-18 | $19.26 | $28.78 | 10,658,500 | — | — |
| 2024-09-17 | $19.24 | $28.75 | 12,312,200 | — | — |
| 2024-09-16 | $19.01 | $28.41 | 10,000,500 | — | — |
| 2024-09-13 | $18.54 | $27.71 | 7,082,900 | — | — |
| 2024-09-12 | $18.12 | $27.08 | 9,276,000 | — | — |
| 2024-09-11 | $17.86 | $26.69 | 13,642,600 | — | — |
| 2024-09-10 | $16.44 | $24.57 | 6,992,100 | — | — |
| 2024-09-09 | $16.20 | $24.21 | 7,817,700 | — | — |
| 2024-09-06 | $16.19 | $24.19 | 8,732,000 | — | — |
| 2024-09-05 | $16.94 | $25.32 | 7,326,600 | — | — |
| 2024-09-04 | $16.94 | $25.32 | 8,667,000 | — | — |
| 2024-09-03 | $16.75 | $25.03 | 7,982,100 | — | — |
| 2024-08-30 | $17.13 | $25.60 | 5,713,800 | — | — |
| 2024-08-29 | $17.26 | $25.79 | 5,947,700 | — | — |
| 2024-08-28 | $17.20 | $25.70 | 4,646,100 | — | — |
| 2024-08-27 | $17.37 | $25.96 | 5,240,900 | — | — |
| 2024-08-26 | $17.90 | $26.75 | 4,255,700 | — | — |
| 2024-08-23 | $18.08 | $27.02 | 6,788,500 | — | — |
| 2024-08-22 | $17.77 | $26.56 | 6,082,900 | — | — |
| 2024-08-21 | $17.67 | $26.41 | 5,766,400 | — | — |
| 2024-08-20 | $17.38 | $25.97 | 7,780,300 | — | — |
| 2024-08-19 | $17.37 | $25.96 | 5,804,400 | — | — |
| 2024-08-16 | $17.26 | $25.79 | 6,108,300 | — | — |
| 2024-08-15 | $17.27 | $25.81 | 7,799,600 | — | — |
| 2024-08-14 | $16.94 | $25.32 | 5,670,200 | — | — |
| 2024-08-13 | $16.89 | $25.24 | 6,322,000 | — | — |
| 2024-08-12 | $16.71 | $24.97 | 6,237,000 | — | — |
| 2024-08-09 | $16.66 | $24.90 | 7,689,200 | — | — |
| 2024-08-08 | $16.65 | $24.88 | 11,742,500 | — | — |
| 2024-08-07 | $16.39 | $24.49 | 7,055,500 | — | — |
| 2024-08-06 | $16.52 | $24.69 | 6,182,900 | — | — |
| 2024-08-05 | $16.29 | $24.34 | 8,794,300 | — | — |
| 2024-08-02 | $17.13 | $25.60 | 10,660,600 | — | — |
| 2024-08-01 | $17.91 | $26.76 | 9,614,600 | — | — |
| 2024-07-31 | $17.79 | $26.33 | 18,534,600 | — | — |
| 2024-07-30 | $17.55 | $25.97 | 7,028,800 | — | — |
| 2024-07-29 | $17.59 | $26.03 | 5,334,500 | — | — |
| 2024-07-26 | $17.52 | $25.93 | 5,224,700 | — | — |
| 2024-07-25 | $17.23 | $25.50 | 11,284,600 | — | — |
| 2024-07-24 | $17.31 | $25.62 | 10,045,500 | — | — |
| 2024-07-23 | $17.56 | $25.99 | 4,993,000 | — | — |
| 2024-07-22 | $17.52 | $25.93 | 8,080,300 | — | — |
| 2024-07-19 | $17.10 | $25.31 | 4,641,800 | — | — |
| 2024-07-18 | $17.08 | $25.28 | 9,984,100 | — | — |
| 2024-07-17 | $16.89 | $25.00 | 8,844,200 | — | — |
| 2024-07-16 | $17.65 | $26.12 | 7,590,000 | — | — |
| 2024-07-15 | $17.00 | $25.16 | 13,899,300 | — | — |
| 2024-07-12 | $18.89 | $27.95 | 6,349,800 | — | — |
| 2024-07-11 | $18.65 | $27.60 | 5,480,700 | — | — |
| 2024-07-10 | $17.92 | $26.52 | 3,388,200 | — | — |
| 2024-07-09 | $17.68 | $26.16 | 4,176,200 | — | — |
| 2024-07-08 | $17.85 | $26.42 | 3,802,800 | — | — |
| 2024-07-05 | $17.71 | $26.21 | 6,928,000 | — | — |
| 2024-07-03 | $17.89 | $26.48 | 3,243,100 | — | — |
| 2024-07-02 | $17.53 | $25.94 | 8,387,000 | — | — |
| 2024-07-01 | $17.44 | $25.81 | 9,712,200 | — | — |
| 2024-06-28 | $17.57 | $26.00 | 28,445,300 | — | — |
| 2024-06-27 | $19.09 | $28.25 | 4,599,700 | — | — |
| 2024-06-26 | $18.91 | $27.98 | 8,909,500 | — | — |
| 2024-06-25 | $18.90 | $27.97 | 3,922,600 | — | — |
| 2024-06-24 | $18.99 | $28.10 | 4,883,000 | — | — |
| 2024-06-21 | $18.47 | $27.33 | 17,808,600 | — | — |
| 2024-06-20 | $18.86 | $27.91 | 4,682,100 | — | — |
| 2024-06-18 | $18.96 | $28.06 | 5,872,000 | — | — |
| 2024-06-17 | $18.84 | $27.88 | 8,519,300 | — | — |
| 2024-06-14 | $19.34 | $28.62 | 3,960,500 | — | — |
| 2024-06-13 | $19.60 | $29.01 | 5,093,500 | — | — |
| 2024-06-12 | $19.66 | $29.09 | 6,665,400 | — | — |
| 2024-06-11 | $19.83 | $29.35 | 6,538,600 | — | — |
| 2024-06-10 | $20.38 | $30.16 | 5,453,900 | — | — |
| 2024-06-07 | $19.87 | $29.41 | 5,768,500 | — | — |
| 2024-06-06 | $20.36 | $30.13 | 6,630,900 | — | — |
| 2024-06-05 | $20.86 | $30.87 | 6,247,500 | — | — |
| 2024-06-04 | $20.49 | $30.32 | 7,232,900 | — | — |
| 2024-06-03 | $20.76 | $30.72 | 7,078,200 | — | — |
| 2024-05-31 | $21.59 | $31.95 | 11,403,100 | — | — |
| 2024-05-30 | $21.77 | $32.22 | 7,466,400 | — | — |
| 2024-05-29 | $21.07 | $31.18 | 5,329,200 | — | — |
| 2024-05-28 | $21.13 | $31.27 | 6,978,500 | — | — |
| 2024-05-24 | $20.91 | $30.94 | 7,006,000 | — | — |
| 2024-05-23 | $20.56 | $30.43 | 6,524,600 | — | — |
| 2024-05-22 | $20.93 | $30.97 | 6,937,800 | — | — |
| 2024-05-21 | $21.04 | $31.14 | 8,788,700 | — | — |
| 2024-05-20 | $21.28 | $31.49 | 5,920,300 | — | — |
| 2024-05-17 | $21.28 | $31.49 | 9,083,200 | — | — |
| 2024-05-16 | $21.21 | $31.39 | 12,829,200 | — | — |
| 2024-05-15 | $21.13 | $31.27 | 10,406,800 | — | — |
| 2024-05-14 | $20.32 | $30.07 | 9,218,400 | — | — |
| 2024-05-13 | $19.96 | $29.54 | 7,010,100 | — | — |
| 2024-05-10 | $19.94 | $29.51 | 8,197,900 | — | — |
| 2024-05-09 | $19.99 | $29.58 | 7,898,300 | — | — |
| 2024-05-08 | $19.37 | $28.67 | 11,959,500 | — | — |
| 2024-05-07 | $18.84 | $27.88 | 8,983,200 | — | — |
| 2024-05-06 | $18.88 | $27.94 | 9,578,100 | — | — |
| 2024-05-03 | $18.67 | $27.63 | 11,127,600 | — | — |
| 2024-05-02 | $18.93 | $28.01 | 11,059,100 | — | — |
| 2024-05-01 | $18.17 | $26.89 | 8,971,500 | — | — |
| 2024-04-30 | $17.90 | $26.49 | 8,122,400 | — | — |
| 2024-04-29 | $17.86 | $26.17 | 8,094,100 | — | — |
| 2024-04-26 | $17.21 | $25.22 | 4,772,200 | — | — |
| 2024-04-25 | $17.13 | $25.10 | 4,465,600 | — | — |
| 2024-04-24 | $17.37 | $25.46 | 5,290,100 | — | — |
| 2024-04-23 | $17.13 | $25.10 | 5,742,400 | — | — |
| 2024-04-22 | $16.70 | $24.47 | 6,514,900 | — | — |
| 2024-04-19 | $16.40 | $24.03 | 7,100,700 | — | — |
| 2024-04-18 | $16.27 | $23.84 | 5,497,500 | — | — |
| 2024-04-17 | $16.14 | $23.65 | 7,886,800 | — | — |
| 2024-04-16 | $15.91 | $23.32 | 12,295,200 | — | — |
| 2024-04-15 | $16.16 | $23.68 | 10,443,200 | — | — |
| 2024-04-12 | $16.85 | $24.69 | 7,682,500 | — | — |
| 2024-04-11 | $17.82 | $26.12 | 8,324,800 | — | — |
| 2024-04-10 | $17.68 | $25.91 | 6,844,500 | — | — |
| 2024-04-09 | $18.29 | $26.80 | 7,804,200 | — | — |
| 2024-04-08 | $18.30 | $26.82 | 7,052,000 | — | — |
| 2024-04-05 | $18.08 | $26.50 | 7,587,100 | — | — |
| 2024-04-04 | $18.14 | $26.58 | 9,475,600 | — | — |
| 2024-04-03 | $17.90 | $26.23 | 6,434,400 | — | — |
| 2024-04-02 | $17.82 | $26.12 | 7,593,100 | — | — |
| 2024-04-01 | $18.07 | $26.48 | 8,752,600 | — | — |
| 2024-03-28 | $17.93 | $26.28 | 11,908,100 | — | — |
| 2024-03-27 | $17.25 | $25.28 | 10,702,700 | — | — |
| 2024-03-26 | $16.64 | $24.39 | 14,859,300 | — | — |
| 2024-03-25 | $16.45 | $24.11 | 10,622,700 | — | — |
| 2024-03-22 | $16.24 | $23.80 | 11,787,400 | — | — |
| 2024-03-21 | $15.76 | $23.10 | 34,627,800 | — | — |
| 2024-03-20 | $15.54 | $22.77 | 9,195,200 | — | — |
| 2024-03-19 | $15.54 | $22.77 | 8,790,800 | — | — |
| 2024-03-18 | $14.88 | $21.81 | 9,107,000 | — | — |
| 2024-03-15 | $15.01 | $22.00 | 16,883,900 | — | — |
| 2024-03-14 | $15.03 | $22.03 | 14,105,300 | — | — |
| 2024-03-13 | $15.75 | $23.08 | 12,248,400 | — | — |
| 2024-03-12 | $15.94 | $23.36 | 6,213,800 | — | — |
| 2024-03-11 | $16.39 | $24.02 | 10,349,400 | — | — |
| 2024-03-08 | $16.25 | $23.82 | 17,778,700 | — | — |
| 2024-03-07 | $16.16 | $23.68 | 6,692,600 | — | — |
| 2024-03-06 | $16.22 | $23.77 | 13,567,000 | — | — |
| 2024-03-05 | $16.15 | $23.67 | 16,423,200 | — | — |
| 2024-03-04 | $16.07 | $23.55 | 7,255,000 | — | — |
| 2024-03-01 | $15.47 | $22.67 | 7,914,100 | — | — |
| 2024-02-29 | $15.20 | $22.28 | 8,748,100 | — | — |
| 2024-02-28 | $15.06 | $22.07 | 11,942,400 | — | — |
| 2024-02-27 | $15.10 | $22.13 | 14,453,800 | — | — |
| 2024-02-26 | $15.55 | $22.79 | 10,295,600 | — | — |
| 2024-02-23 | $16.00 | $23.45 | 5,890,600 | — | — |
| 2024-02-22 | $16.00 | $23.45 | 6,579,900 | — | — |
| 2024-02-21 | $16.55 | $24.25 | 4,480,900 | — | — |
| 2024-02-20 | $16.42 | $24.06 | 5,732,400 | — | — |
| 2024-02-16 | $16.77 | $24.58 | 5,774,000 | — | — |
| 2024-02-15 | $16.78 | $24.59 | 6,395,700 | — | — |
| 2024-02-14 | $16.14 | $23.65 | 7,907,900 | — | — |
| 2024-02-13 | $16.00 | $23.45 | 7,946,300 | — | — |
| 2024-02-12 | $16.88 | $24.74 | 6,294,100 | — | — |
| 2024-02-09 | $16.46 | $24.12 | 5,498,400 | — | — |
| 2024-02-08 | $16.20 | $23.74 | 6,388,900 | — | — |
| 2024-02-07 | $16.32 | $23.92 | 8,234,000 | — | — |
| 2024-02-06 | $16.50 | $24.18 | 5,464,400 | — | — |
| 2024-02-05 | $16.51 | $24.20 | 5,550,500 | — | — |
| 2024-02-02 | $17.02 | $24.94 | 10,426,900 | — | — |
| 2024-02-01 | $17.16 | $25.15 | 4,543,300 | — | — |
| 2024-01-31 | $16.68 | $24.45 | 7,354,800 | — | — |
| 2024-01-30 | $16.97 | $24.62 | 4,965,900 | — | — |
| 2024-01-29 | $17.28 | $25.07 | 4,556,000 | — | — |
| 2024-01-26 | $17.15 | $24.88 | 5,193,100 | — | — |
| 2024-01-25 | $17.13 | $24.85 | 7,909,200 | — | — |
| 2024-01-24 | $16.50 | $23.93 | 5,300,400 | — | — |
| 2024-01-23 | $16.81 | $24.38 | 5,105,200 | — | — |
| 2024-01-22 | $16.78 | $24.34 | 7,773,200 | — | — |
| 2024-01-19 | $16.89 | $24.50 | 6,380,700 | — | — |
| 2024-01-18 | $17.38 | $25.21 | 4,630,800 | — | — |
| 2024-01-17 | $17.40 | $25.24 | 7,030,900 | — | — |
| 2024-01-16 | $17.89 | $25.95 | 4,828,800 | — | — |
| 2024-01-12 | $18.44 | $26.75 | 4,861,300 | — | — |
| 2024-01-11 | $18.03 | $26.15 | 4,921,000 | — | — |
| 2024-01-10 | $18.88 | $27.39 | 2,884,900 | — | — |
| 2024-01-09 | $18.86 | $27.36 | 3,265,800 | — | — |
| 2024-01-08 | $19.07 | $27.66 | 4,824,200 | — | — |
| 2024-01-05 | $18.80 | $27.27 | 12,185,600 | — | — |
| 2024-01-04 | $18.87 | $27.37 | 4,501,400 | — | — |
| 2024-01-03 | $18.93 | $27.46 | 7,540,700 | — | — |
| 2024-01-02 | $19.34 | $28.05 | 4,785,300 | — | — |