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
- 1989-05-09 to 2026-08-27
- 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 |
|---|---|---|---|
| 2024-12-31 | $19.95 | $59.41 | 115,300 |
| 2024-12-30 | $19.70 | $58.66 | 186,800 |
| 2024-12-27 | $19.58 | $58.31 | 258,600 |
| 2024-12-26 | $19.59 | $58.34 | 202,700 |
| 2024-12-24 | $19.43 | $57.86 | 92,800 |
| 2024-12-23 | $19.30 | $57.47 | 338,400 |
| 2024-12-20 | $19.37 | $57.68 | 220,500 |
| 2024-12-19 | $19.28 | $57.41 | 299,100 |
| 2024-12-18 | $19.05 | $56.73 | 144,100 |
| 2024-12-17 | $19.81 | $58.99 | 206,700 |
| 2024-12-16 | $20.25 | $60.30 | 526,100 |
| 2024-12-13 | $20.54 | $61.16 | 133,900 |
| 2024-12-12 | $20.63 | $61.43 | 99,700 |
| 2024-12-11 | $21.00 | $62.53 | 88,700 |
| 2024-12-10 | $21.11 | $62.86 | 145,400 |
| 2024-12-09 | $21.18 | $63.07 | 184,200 |
| 2024-12-06 | $20.75 | $61.79 | 96,500 |
| 2024-12-05 | $20.59 | $61.31 | 127,300 |
| 2024-12-04 | $20.32 | $60.51 | 77,700 |
| 2024-12-03 | $20.26 | $60.33 | 195,800 |
| 2024-12-02 | $20.10 | $59.85 | 211,600 |
| 2024-11-29 | $19.44 | $57.89 | 114,300 |
| 2024-11-27 | $19.43 | $57.86 | 163,800 |
| 2024-11-26 | $19.13 | $56.97 | 234,700 |
| 2024-11-25 | $19.55 | $58.22 | 203,200 |
| 2024-11-22 | $19.37 | $57.68 | 107,500 |
| 2024-11-21 | $19.42 | $57.83 | 192,300 |
| 2024-11-20 | $19.62 | $58.43 | 192,600 |
| 2024-11-19 | $19.67 | $58.57 | 211,000 |
| 2024-11-18 | $19.80 | $58.96 | 357,300 |
| 2024-11-15 | $19.52 | $58.13 | 327,700 |
| 2024-11-14 | $19.47 | $57.98 | 258,900 |
| 2024-11-13 | $19.73 | $58.75 | 105,100 |
| 2024-11-12 | $19.98 | $59.50 | 122,600 |
| 2024-11-11 | $21.04 | $62.65 | 69,700 |
| 2024-11-08 | $21.11 | $62.86 | 64,200 |
| 2024-11-07 | $21.44 | $63.84 | 82,700 |
| 2024-11-06 | $21.19 | $62.63 | 50,700 |
| 2024-11-05 | $21.66 | $64.02 | 62,500 |
| 2024-11-04 | $21.84 | $64.55 | 62,100 |
| 2024-11-01 | $21.99 | $64.99 | 68,500 |
| 2024-10-31 | $21.59 | $63.81 | 117,600 |
| 2024-10-30 | $21.33 | $63.04 | 82,800 |
| 2024-10-29 | $21.49 | $63.52 | 60,000 |
| 2024-10-28 | $21.91 | $64.76 | 83,500 |
| 2024-10-25 | $21.27 | $62.87 | 39,900 |
| 2024-10-24 | $21.54 | $63.66 | 59,900 |
| 2024-10-23 | $21.87 | $64.64 | 93,100 |
| 2024-10-22 | $22.90 | $67.68 | 289,900 |
| 2024-10-21 | $22.98 | $67.92 | 35,900 |
| 2024-10-18 | $23.10 | $68.27 | 33,300 |
| 2024-10-17 | $22.65 | $66.94 | 116,700 |
| 2024-10-16 | $22.77 | $67.30 | 52,000 |
| 2024-10-15 | $22.83 | $67.48 | 50,500 |
| 2024-10-14 | $23.14 | $68.39 | 35,300 |
| 2024-10-11 | $23.23 | $68.66 | 67,800 |
| 2024-10-10 | $23.22 | $68.63 | 41,000 |
| 2024-10-09 | $23.31 | $68.90 | 58,000 |
| 2024-10-08 | $23.08 | $68.22 | 58,600 |
| 2024-10-07 | $23.24 | $68.69 | 96,700 |
| 2024-10-04 | $23.33 | $68.95 | 46,500 |
| 2024-10-03 | $22.79 | $67.36 | 160,300 |
| 2024-10-02 | $23.12 | $68.33 | 1,353,300 |
| 2024-10-01 | $23.11 | $68.30 | 1,379,600 |
| 2024-09-30 | $23.50 | $69.46 | 740,800 |
| 2024-09-27 | $23.84 | $70.46 | 350,700 |
| 2024-09-26 | $23.17 | $68.48 | 57,100 |
| 2024-09-25 | $21.94 | $64.85 | 37,900 |
| 2024-09-24 | $21.89 | $64.70 | 56,700 |
| 2024-09-23 | $21.90 | $64.73 | 91,800 |
| 2024-09-20 | $21.74 | $64.26 | 126,200 |
| 2024-09-19 | $22.36 | $66.09 | 41,500 |
| 2024-09-18 | $21.86 | $64.61 | 60,000 |
| 2024-09-17 | $21.88 | $64.67 | 43,100 |
| 2024-09-16 | $21.47 | $63.46 | 240,500 |
| 2024-09-13 | $21.66 | $64.02 | 69,100 |
| 2024-09-12 | $21.58 | $63.78 | 110,700 |
| 2024-09-11 | $21.45 | $63.40 | 93,500 |
| 2024-09-10 | $21.28 | $62.90 | 112,500 |
| 2024-09-09 | $21.54 | $63.66 | 116,200 |
| 2024-09-06 | $21.35 | $63.10 | 52,500 |
| 2024-09-05 | $21.63 | $63.93 | 98,600 |
| 2024-09-04 | $21.28 | $62.90 | 51,000 |
| 2024-09-03 | $21.16 | $62.54 | 67,700 |
| 2024-08-30 | $21.32 | $63.01 | 69,800 |
| 2024-08-29 | $21.28 | $62.90 | 135,700 |
| 2024-08-28 | $20.94 | $61.89 | 52,000 |
| 2024-08-27 | $21.18 | $62.60 | 89,700 |
| 2024-08-26 | $21.04 | $62.19 | 129,400 |
| 2024-08-23 | $21.05 | $62.22 | 83,500 |
| 2024-08-22 | $20.56 | $60.77 | 418,300 |
| 2024-08-21 | $20.32 | $60.06 | 104,100 |
| 2024-08-20 | $20.00 | $59.11 | 101,300 |
| 2024-08-19 | $20.03 | $59.20 | 140,200 |
| 2024-08-16 | $19.73 | $58.31 | 84,400 |
| 2024-08-15 | $19.58 | $57.87 | 171,400 |
| 2024-08-14 | $19.55 | $57.78 | 123,400 |
| 2024-08-13 | $19.71 | $58.26 | 99,300 |
| 2024-08-12 | $19.55 | $57.78 | 253,100 |
| 2024-08-09 | $19.66 | $58.11 | 177,800 |
| 2024-08-08 | $19.67 | $58.14 | 717,600 |
| 2024-08-07 | $19.63 | $58.02 | 255,500 |
| 2024-08-06 | $19.68 | $58.17 | 299,700 |
| 2024-08-05 | $19.74 | $58.34 | 313,300 |
| 2024-08-02 | $20.47 | $60.50 | 113,500 |
| 2024-08-01 | $20.26 | $59.88 | 183,900 |
| 2024-07-31 | $20.62 | $60.95 | 85,900 |
| 2024-07-30 | $20.61 | $60.92 | 152,200 |
| 2024-07-29 | $20.74 | $61.30 | 372,300 |
| 2024-07-26 | $20.68 | $61.12 | 154,600 |
| 2024-07-25 | $20.71 | $61.21 | 215,800 |
| 2024-07-24 | $20.05 | $59.26 | 68,900 |
| 2024-07-23 | $20.42 | $60.35 | 360,600 |
| 2024-07-22 | $21.39 | $63.22 | 200,400 |
| 2024-07-19 | $20.64 | $61.00 | 199,200 |
| 2024-07-18 | $21.25 | $62.81 | 46,900 |
| 2024-07-17 | $21.19 | $62.63 | 69,800 |
| 2024-07-16 | $21.01 | $62.10 | 104,200 |
| 2024-07-15 | $20.86 | $61.65 | 120,900 |
| 2024-07-12 | $21.18 | $62.60 | 69,300 |
| 2024-07-11 | $20.72 | $61.24 | 163,700 |
| 2024-07-10 | $20.33 | $60.09 | 89,200 |
| 2024-07-09 | $20.20 | $59.70 | 87,800 |
| 2024-07-08 | $20.55 | $60.74 | 267,100 |
| 2024-07-05 | $20.78 | $61.42 | 274,600 |
| 2024-07-03 | $20.64 | $61.00 | 51,000 |
| 2024-07-02 | $20.14 | $59.53 | 160,800 |
| 2024-07-01 | $20.15 | $59.56 | 437,000 |
| 2024-06-28 | $20.34 | $60.12 | 337,100 |
| 2024-06-27 | $20.44 | $60.41 | 103,600 |
| 2024-06-26 | $20.66 | $61.06 | 438,200 |
| 2024-06-25 | $20.54 | $60.71 | 236,900 |
| 2024-06-24 | $20.58 | $60.83 | 287,800 |
| 2024-06-21 | $20.58 | $60.83 | 151,400 |
| 2024-06-20 | $21.18 | $62.60 | 110,200 |
| 2024-06-18 | $21.16 | $62.54 | 288,400 |
| 2024-06-17 | $21.11 | $62.39 | 120,000 |
| 2024-06-14 | $20.81 | $61.51 | 99,700 |
| 2024-06-13 | $21.52 | $63.61 | 189,700 |
| 2024-06-12 | $21.93 | $64.82 | 150,600 |
| 2024-06-11 | $21.84 | $64.55 | 388,700 |
| 2024-06-10 | $22.08 | $65.26 | 98,000 |
| 2024-06-07 | $22.37 | $66.12 | 64,200 |
| 2024-06-06 | $22.66 | $66.97 | 88,900 |
| 2024-06-05 | $23.00 | $67.98 | 121,600 |
| 2024-06-04 | $23.29 | $68.84 | 58,800 |
| 2024-06-03 | $23.32 | $68.93 | 157,800 |
| 2024-05-31 | $23.35 | $69.01 | 92,000 |
| 2024-05-30 | $23.13 | $68.36 | 569,100 |
| 2024-05-29 | $22.87 | $67.60 | 312,100 |
| 2024-05-28 | $23.17 | $68.48 | 507,200 |
| 2024-05-24 | $23.65 | $69.90 | 297,400 |
| 2024-05-23 | $23.31 | $68.90 | 288,500 |
| 2024-05-22 | $23.24 | $68.69 | 306,700 |
| 2024-05-21 | $23.47 | $69.37 | 51,500 |
| 2024-05-20 | $23.57 | $69.66 | 68,600 |
| 2024-05-17 | $23.45 | $69.31 | 43,200 |
| 2024-05-16 | $23.54 | $69.58 | 51,600 |
| 2024-05-15 | $23.70 | $70.05 | 53,500 |
| 2024-05-14 | $23.78 | $70.28 | 45,800 |
| 2024-05-13 | $23.06 | $68.16 | 118,300 |
| 2024-05-10 | $22.62 | $66.86 | 35,200 |
| 2024-05-09 | $22.96 | $67.86 | 105,700 |
| 2024-05-08 | $22.79 | $67.36 | 56,400 |
| 2024-05-07 | $23.00 | $67.98 | 86,300 |
| 2024-05-06 | $22.64 | $66.92 | 118,000 |
| 2024-05-03 | $22.53 | $66.59 | 118,700 |
| 2024-05-02 | $22.03 | $65.11 | 186,200 |
| 2024-05-01 | $21.93 | $64.82 | 45,300 |
| 2024-04-30 | $21.94 | $64.85 | 59,500 |
| 2024-04-29 | $22.05 | $65.17 | 174,500 |
| 2024-04-26 | $22.38 | $64.51 | 464,800 |
| 2024-04-25 | $21.90 | $63.13 | 406,000 |
| 2024-04-24 | $22.09 | $63.68 | 757,900 |
| 2024-04-23 | $22.40 | $64.57 | 460,100 |
| 2024-04-22 | $23.77 | $68.52 | 122,700 |
| 2024-04-19 | $23.44 | $67.57 | 73,200 |
| 2024-04-18 | $23.29 | $67.14 | 103,500 |
| 2024-04-17 | $23.26 | $67.05 | 78,500 |
| 2024-04-16 | $23.03 | $66.39 | 79,000 |
| 2024-04-15 | $23.12 | $66.65 | 123,200 |
| 2024-04-12 | $23.09 | $66.56 | 57,500 |
| 2024-04-11 | $23.68 | $68.26 | 86,100 |
| 2024-04-10 | $23.83 | $68.69 | 49,900 |
| 2024-04-09 | $24.10 | $69.47 | 246,200 |
| 2024-04-08 | $24.17 | $69.67 | 98,800 |
| 2024-04-05 | $24.13 | $69.56 | 109,600 |
| 2024-04-04 | $24.60 | $70.91 | 69,900 |
| 2024-04-03 | $24.95 | $71.92 | 846,200 |
| 2024-04-02 | $24.42 | $70.39 | 3,652,400 |
| 2024-04-01 | $24.86 | $71.66 | 51,300 |
| 2024-03-28 | $24.92 | $71.83 | 399,800 |
| 2024-03-27 | $25.33 | $73.02 | 109,100 |
| 2024-03-26 | $24.91 | $71.81 | 294,600 |
| 2024-03-25 | $24.36 | $70.22 | 99,800 |
| 2024-03-22 | $23.96 | $69.07 | 59,600 |
| 2024-03-21 | $24.13 | $69.56 | 35,900 |
| 2024-03-20 | $24.23 | $69.85 | 50,700 |
| 2024-03-19 | $23.98 | $69.12 | 84,400 |
| 2024-03-18 | $23.92 | $68.95 | 92,400 |
| 2024-03-15 | $23.76 | $68.49 | 79,700 |
| 2024-03-14 | $23.84 | $68.72 | 212,000 |
| 2024-03-13 | $23.98 | $69.12 | 295,000 |
| 2024-03-12 | $24.08 | $69.41 | 53,700 |
| 2024-03-11 | $23.97 | $69.10 | 77,700 |
| 2024-03-08 | $24.18 | $69.70 | 53,800 |
| 2024-03-07 | $24.24 | $69.87 | 145,900 |
| 2024-03-06 | $23.94 | $69.01 | 77,400 |
| 2024-03-05 | $23.94 | $69.01 | 49,000 |
| 2024-03-04 | $24.30 | $70.05 | 48,400 |
| 2024-03-01 | $24.49 | $70.59 | 49,400 |
| 2024-02-29 | $24.27 | $69.96 | 50,000 |
| 2024-02-28 | $24.52 | $70.68 | 60,200 |
| 2024-02-27 | $24.50 | $70.62 | 57,100 |
| 2024-02-26 | $24.14 | $69.59 | 220,200 |
| 2024-02-23 | $24.73 | $71.29 | 128,000 |
| 2024-02-22 | $24.73 | $71.29 | 75,900 |
| 2024-02-21 | $24.50 | $70.62 | 57,500 |
| 2024-02-20 | $24.53 | $70.71 | 56,200 |
| 2024-02-16 | $24.79 | $71.46 | 61,700 |
| 2024-02-15 | $24.69 | $71.17 | 90,500 |
| 2024-02-14 | $24.17 | $69.67 | 79,400 |
| 2024-02-13 | $23.84 | $68.72 | 102,900 |
| 2024-02-12 | $24.73 | $71.29 | 63,100 |
| 2024-02-09 | $24.72 | $71.26 | 63,800 |
| 2024-02-08 | $24.87 | $71.69 | 351,200 |
| 2024-02-07 | $25.14 | $72.47 | 85,500 |
| 2024-02-06 | $25.59 | $73.77 | 48,400 |
| 2024-02-05 | $25.37 | $73.13 | 72,700 |
| 2024-02-02 | $25.38 | $73.16 | 46,100 |
| 2024-02-01 | $25.82 | $74.43 | 36,100 |
| 2024-01-31 | $25.62 | $73.85 | 51,500 |
| 2024-01-30 | $25.68 | $74.03 | 42,500 |
| 2024-01-29 | $25.82 | $74.43 | 65,300 |
| 2024-01-26 | $25.87 | $74.57 | 68,900 |
| 2024-01-25 | $25.51 | $73.53 | 33,600 |
| 2024-01-24 | $25.64 | $73.91 | 38,600 |
| 2024-01-23 | $25.16 | $72.53 | 45,700 |
| 2024-01-22 | $25.02 | $72.12 | 54,300 |
| 2024-01-19 | $25.20 | $72.64 | 77,700 |
| 2024-01-18 | $25.15 | $72.50 | 56,600 |
| 2024-01-17 | $25.06 | $72.24 | 48,800 |
| 2024-01-16 | $25.22 | $72.70 | 67,700 |
| 2024-01-12 | $25.81 | $74.40 | 97,200 |
| 2024-01-11 | $25.80 | $74.37 | 76,000 |
| 2024-01-10 | $25.67 | $74.00 | 1,386,300 |
| 2024-01-09 | $25.58 | $73.74 | 149,600 |
| 2024-01-08 | $25.92 | $74.72 | 425,400 |
| 2024-01-05 | $25.79 | $74.34 | 152,200 |
| 2024-01-04 | $25.97 | $74.86 | 40,200 |
| 2024-01-03 | $26.28 | $75.75 | 35,500 |
| 2024-01-02 | $26.97 | $77.74 | 57,200 |