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
- 1991-11-14 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 | $16.81 | $36.86 | 81,300 | — | — |
| 2024-12-30 | $16.56 | $35.79 | 99,800 | — | — |
| 2024-12-27 | $16.59 | $35.85 | 81,600 | — | — |
| 2024-12-26 | $16.63 | $35.94 | 55,800 | — | — |
| 2024-12-24 | $16.54 | $35.75 | 45,200 | — | — |
| 2024-12-23 | $16.38 | $35.40 | 74,300 | — | — |
| 2024-12-20 | $16.68 | $36.05 | 212,300 | — | — |
| 2024-12-19 | $16.70 | $36.09 | 192,800 | — | — |
| 2024-12-18 | $16.91 | $36.55 | 114,700 | — | — |
| 2024-12-17 | $17.49 | $37.80 | 88,500 | — | — |
| 2024-12-16 | $17.77 | $38.41 | 77,400 | — | — |
| 2024-12-13 | $17.94 | $38.77 | 75,000 | — | — |
| 2024-12-12 | $18.03 | $38.97 | 53,600 | — | — |
| 2024-12-11 | $18.24 | $39.42 | 137,800 | — | — |
| 2024-12-10 | $17.95 | $38.79 | 124,400 | — | — |
| 2024-12-09 | $18.18 | $39.29 | 105,300 | — | — |
| 2024-12-06 | $18.79 | $40.61 | 113,700 | — | — |
| 2024-12-05 | $19.23 | $41.56 | 88,500 | — | — |
| 2024-12-04 | $19.37 | $41.86 | 87,600 | — | — |
| 2024-12-03 | $19.89 | $42.99 | 64,000 | — | — |
| 2024-12-02 | $20.05 | $43.33 | 65,100 | — | — |
| 2024-11-29 | $19.78 | $42.75 | 38,200 | — | — |
| 2024-11-27 | $20.18 | $43.61 | 72,800 | — | — |
| 2024-11-26 | $19.74 | $42.66 | 61,200 | — | — |
| 2024-11-25 | $19.86 | $42.92 | 113,200 | — | — |
| 2024-11-22 | $20.28 | $43.83 | 51,200 | — | — |
| 2024-11-21 | $20.30 | $43.87 | 141,100 | — | — |
| 2024-11-20 | $20.00 | $43.22 | 102,400 | — | — |
| 2024-11-19 | $19.24 | $41.58 | 70,800 | — | — |
| 2024-11-18 | $19.27 | $41.65 | 65,800 | — | — |
| 2024-11-15 | $19.36 | $41.84 | 75,000 | — | — |
| 2024-11-14 | $19.34 | $41.80 | 85,500 | — | — |
| 2024-11-13 | $19.60 | $42.36 | 113,900 | — | — |
| 2024-11-12 | $20.14 | $43.53 | 73,500 | — | — |
| 2024-11-11 | $22.25 | $48.09 | 96,200 | — | — |
| 2024-11-08 | $21.85 | $47.22 | 89,100 | — | — |
| 2024-11-07 | $21.51 | $46.49 | 121,500 | — | — |
| 2024-11-06 | $22.61 | $48.87 | 211,600 | — | — |
| 2024-11-05 | $19.76 | $42.71 | 102,700 | — | — |
| 2024-11-04 | $19.92 | $43.05 | 156,500 | — | — |
| 2024-11-01 | $20.55 | $44.41 | 103,300 | — | — |
| 2024-10-31 | $20.96 | $45.30 | 128,100 | — | — |
| 2024-10-30 | $22.87 | $49.43 | 96,400 | — | — |
| 2024-10-29 | $31.55 | $68.19 | 28,600 | — | — |
| 2024-10-28 | $31.63 | $68.36 | 29,700 | — | — |
| 2024-10-25 | $31.04 | $67.08 | 42,100 | — | — |
| 2024-10-24 | $31.54 | $68.17 | 52,900 | — | — |
| 2024-10-23 | $31.65 | $68.40 | 32,600 | — | — |
| 2024-10-22 | $31.45 | $67.97 | 34,100 | — | — |
| 2024-10-21 | $31.89 | $68.92 | 42,300 | — | — |
| 2024-10-18 | $32.89 | $71.08 | 36,400 | — | — |
| 2024-10-17 | $33.48 | $72.36 | 57,600 | — | — |
| 2024-10-16 | $32.90 | $71.10 | 38,500 | — | — |
| 2024-10-15 | $32.44 | $70.11 | 52,600 | — | — |
| 2024-10-14 | $32.00 | $69.16 | 24,100 | — | — |
| 2024-10-11 | $32.45 | $70.13 | 31,300 | — | — |
| 2024-10-10 | $32.43 | $70.09 | 44,700 | — | — |
| 2024-10-09 | $32.27 | $69.74 | 40,300 | — | — |
| 2024-10-08 | $32.09 | $69.35 | 51,300 | — | — |
| 2024-10-07 | $31.92 | $68.99 | 54,800 | — | — |
| 2024-10-04 | $32.20 | $69.59 | 41,300 | — | — |
| 2024-10-03 | $31.83 | $68.79 | 53,000 | — | — |
| 2024-10-02 | $32.53 | $70.30 | 54,800 | — | — |
| 2024-10-01 | $32.43 | $70.09 | 61,500 | — | — |
| 2024-09-30 | $32.34 | $69.89 | 100,200 | — | — |
| 2024-09-27 | $32.96 | $70.72 | 98,900 | — | — |
| 2024-09-26 | $31.72 | $68.06 | 81,500 | — | — |
| 2024-09-25 | $30.45 | $65.33 | 59,100 | — | — |
| 2024-09-24 | $31.52 | $67.63 | 90,100 | — | — |
| 2024-09-23 | $30.26 | $64.92 | 54,100 | — | — |
| 2024-09-20 | $30.22 | $64.84 | 248,500 | — | — |
| 2024-09-19 | $29.95 | $64.26 | 123,700 | — | — |
| 2024-09-18 | $29.22 | $62.69 | 52,900 | — | — |
| 2024-09-17 | $29.54 | $63.38 | 46,300 | — | — |
| 2024-09-16 | $29.99 | $64.34 | 60,400 | — | — |
| 2024-09-13 | $29.81 | $63.96 | 87,700 | — | — |
| 2024-09-12 | $28.87 | $61.94 | 63,500 | — | — |
| 2024-09-11 | $27.72 | $59.47 | 53,400 | — | — |
| 2024-09-10 | $28.06 | $60.20 | 74,600 | — | — |
| 2024-09-09 | $27.23 | $58.42 | 65,900 | — | — |
| 2024-09-06 | $27.56 | $59.13 | 54,200 | — | — |
| 2024-09-05 | $27.35 | $58.68 | 49,500 | — | — |
| 2024-09-04 | $27.64 | $59.30 | 50,200 | — | — |
| 2024-09-03 | $26.91 | $57.74 | 66,900 | — | — |
| 2024-08-30 | $26.76 | $57.41 | 248,700 | — | — |
| 2024-08-29 | $26.87 | $57.65 | 91,800 | — | — |
| 2024-08-28 | $26.45 | $56.75 | 76,400 | — | — |
| 2024-08-27 | $26.53 | $56.92 | 56,900 | — | — |
| 2024-08-26 | $26.72 | $57.33 | 39,600 | — | — |
| 2024-08-23 | $26.82 | $57.54 | 48,200 | — | — |
| 2024-08-22 | $25.84 | $55.44 | 37,400 | — | — |
| 2024-08-21 | $26.22 | $56.25 | 41,800 | — | — |
| 2024-08-20 | $25.95 | $55.68 | 47,800 | — | — |
| 2024-08-19 | $25.99 | $55.76 | 43,200 | — | — |
| 2024-08-16 | $25.83 | $55.42 | 74,100 | — | — |
| 2024-08-15 | $25.01 | $53.66 | 42,400 | — | — |
| 2024-08-14 | $24.68 | $52.95 | 33,200 | — | — |
| 2024-08-13 | $25.15 | $53.96 | 49,600 | — | — |
| 2024-08-12 | $24.61 | $52.80 | 49,900 | — | — |
| 2024-08-09 | $25.30 | $54.28 | 56,300 | — | — |
| 2024-08-08 | $26.03 | $55.85 | 42,400 | — | — |
| 2024-08-07 | $26.00 | $55.78 | 79,300 | — | — |
| 2024-08-06 | $26.27 | $56.36 | 53,900 | — | — |
| 2024-08-05 | $25.90 | $55.57 | 66,500 | — | — |
| 2024-08-02 | $28.22 | $60.55 | 61,500 | — | — |
| 2024-08-01 | $28.49 | $61.13 | 100,200 | — | — |
| 2024-07-31 | $29.67 | $63.66 | 178,900 | — | — |
| 2024-07-30 | $28.49 | $61.13 | 99,100 | — | — |
| 2024-07-29 | $27.03 | $57.99 | 73,000 | — | — |
| 2024-07-26 | $27.56 | $59.13 | 114,600 | — | — |
| 2024-07-25 | $26.07 | $55.93 | 148,400 | — | — |
| 2024-07-24 | $23.14 | $49.65 | 85,500 | — | — |
| 2024-07-23 | $22.74 | $48.79 | 64,400 | — | — |
| 2024-07-22 | $22.47 | $48.21 | 59,200 | — | — |
| 2024-07-19 | $22.16 | $47.54 | 47,100 | — | — |
| 2024-07-18 | $22.47 | $48.21 | 60,300 | — | — |
| 2024-07-17 | $23.16 | $49.69 | 102,100 | — | — |
| 2024-07-16 | $23.21 | $49.80 | 67,600 | — | — |
| 2024-07-15 | $22.31 | $47.87 | 79,100 | — | — |
| 2024-07-12 | $22.43 | $48.12 | 102,300 | — | — |
| 2024-07-11 | $22.42 | $48.10 | 104,600 | — | — |
| 2024-07-10 | $21.02 | $45.10 | 102,500 | — | — |
| 2024-07-09 | $20.48 | $43.94 | 73,000 | — | — |
| 2024-07-08 | $21.40 | $45.91 | 85,100 | — | — |
| 2024-07-05 | $21.11 | $45.29 | 107,400 | — | — |
| 2024-07-03 | $22.35 | $47.95 | 50,200 | — | — |
| 2024-07-02 | $23.33 | $50.05 | 80,400 | — | — |
| 2024-07-01 | $23.22 | $49.82 | 113,400 | — | — |
| 2024-06-28 | $22.80 | $48.92 | 255,300 | — | — |
| 2024-06-27 | $22.60 | $47.97 | 89,200 | — | — |
| 2024-06-26 | $22.10 | $46.91 | 147,300 | — | — |
| 2024-06-25 | $22.14 | $47.00 | 177,400 | — | — |
| 2024-06-24 | $21.67 | $46.00 | 350,700 | — | — |
| 2024-06-21 | $21.94 | $46.57 | 2,252,500 | — | — |
| 2024-06-20 | $22.13 | $46.98 | 225,200 | — | — |
| 2024-06-18 | $21.55 | $45.74 | 172,200 | — | — |
| 2024-06-17 | $21.19 | $44.98 | 173,500 | — | — |
| 2024-06-14 | $21.10 | $44.79 | 160,100 | — | — |
| 2024-06-13 | $21.25 | $45.11 | 160,800 | — | — |
| 2024-06-12 | $22.30 | $47.34 | 181,300 | — | — |
| 2024-06-11 | $22.04 | $46.78 | 304,600 | — | — |
| 2024-06-10 | $21.83 | $46.34 | 500,000 | — | — |
| 2024-06-07 | $23.20 | $49.25 | 155,600 | — | — |
| 2024-06-06 | $23.64 | $50.18 | 136,300 | — | — |
| 2024-06-05 | $23.56 | $50.01 | 107,100 | — | — |
| 2024-06-04 | $23.08 | $48.99 | 232,700 | — | — |
| 2024-06-03 | $23.19 | $49.23 | 100,100 | — | — |
| 2024-05-31 | $24.34 | $51.67 | 120,100 | — | — |
| 2024-05-30 | $23.68 | $50.27 | 92,700 | — | — |
| 2024-05-29 | $22.73 | $48.25 | 73,300 | — | — |
| 2024-05-28 | $23.62 | $50.14 | 70,700 | — | — |
| 2024-05-24 | $23.54 | $49.97 | 119,400 | — | — |
| 2024-05-23 | $23.02 | $48.86 | 135,000 | — | — |
| 2024-05-22 | $23.98 | $50.90 | 96,500 | — | — |
| 2024-05-21 | $25.68 | $54.51 | 97,700 | — | — |
| 2024-05-20 | $25.94 | $55.06 | 102,700 | — | — |
| 2024-05-17 | $26.05 | $55.30 | 116,600 | — | — |
| 2024-05-16 | $26.44 | $56.12 | 97,000 | — | — |
| 2024-05-15 | $25.92 | $55.02 | 109,100 | — | — |
| 2024-05-14 | $26.22 | $55.66 | 84,700 | — | — |
| 2024-05-13 | $25.50 | $54.13 | 113,000 | — | — |
| 2024-05-10 | $24.79 | $52.62 | 316,900 | — | — |
| 2024-05-09 | $24.08 | $51.11 | 136,600 | — | — |
| 2024-05-08 | $23.71 | $50.33 | 121,000 | — | — |
| 2024-05-07 | $22.44 | $47.63 | 141,000 | — | — |
| 2024-05-06 | $22.09 | $46.89 | 135,000 | — | — |
| 2024-05-03 | $21.62 | $45.89 | 114,900 | — | — |
| 2024-05-02 | $21.03 | $44.64 | 157,500 | — | — |
| 2024-05-01 | $20.16 | $42.79 | 145,600 | — | — |
| 2024-04-30 | $19.08 | $40.50 | 236,900 | — | — |
| 2024-04-29 | $19.77 | $41.97 | 209,300 | — | — |
| 2024-04-26 | $19.52 | $41.44 | 310,200 | — | — |
| 2024-04-25 | $19.30 | $40.97 | 440,200 | — | — |
| 2024-04-24 | $28.72 | $60.96 | 61,500 | — | — |
| 2024-04-23 | $28.26 | $59.99 | 48,900 | — | — |
| 2024-04-22 | $28.07 | $59.58 | 69,100 | — | — |
| 2024-04-19 | $28.32 | $60.12 | 69,700 | — | — |
| 2024-04-18 | $27.34 | $58.03 | 64,800 | — | — |
| 2024-04-17 | $27.17 | $57.67 | 63,700 | — | — |
| 2024-04-16 | $26.90 | $57.10 | 61,400 | — | — |
| 2024-04-15 | $27.62 | $58.63 | 70,200 | — | — |
| 2024-04-12 | $27.33 | $58.01 | 51,500 | — | — |
| 2024-04-11 | $27.93 | $59.29 | 60,900 | — | — |
| 2024-04-10 | $27.31 | $57.97 | 68,500 | — | — |
| 2024-04-09 | $28.47 | $60.43 | 45,800 | — | — |
| 2024-04-08 | $28.03 | $59.50 | 68,500 | — | — |
| 2024-04-05 | $28.30 | $60.07 | 35,700 | — | — |
| 2024-04-04 | $28.94 | $61.43 | 52,000 | — | — |
| 2024-04-03 | $29.44 | $62.49 | 62,400 | — | — |
| 2024-04-02 | $28.89 | $61.33 | 102,100 | — | — |
| 2024-04-01 | $30.27 | $64.25 | 44,800 | — | — |
| 2024-03-28 | $31.51 | $66.89 | 61,300 | — | — |
| 2024-03-27 | $31.27 | $66.38 | 40,600 | — | — |
| 2024-03-26 | $30.92 | $65.12 | 68,000 | — | — |
| 2024-03-25 | $30.21 | $63.63 | 86,800 | — | — |
| 2024-03-22 | $30.52 | $64.28 | 109,800 | — | — |
| 2024-03-21 | $31.71 | $66.79 | 78,400 | — | — |
| 2024-03-20 | $31.66 | $66.68 | 73,600 | — | — |
| 2024-03-19 | $30.73 | $64.72 | 122,400 | — | — |
| 2024-03-18 | $30.63 | $64.51 | 146,100 | — | — |
| 2024-03-15 | $31.69 | $66.75 | 215,600 | — | — |
| 2024-03-14 | $31.10 | $65.50 | 142,000 | — | — |
| 2024-03-13 | $32.10 | $67.61 | 102,600 | — | — |
| 2024-03-12 | $32.55 | $68.56 | 47,100 | — | — |
| 2024-03-11 | $32.99 | $69.48 | 48,500 | — | — |
| 2024-03-08 | $33.06 | $69.63 | 52,300 | — | — |
| 2024-03-07 | $32.20 | $67.82 | 125,600 | — | — |
| 2024-03-06 | $32.54 | $68.54 | 101,200 | — | — |
| 2024-03-05 | $32.85 | $69.19 | 50,500 | — | — |
| 2024-03-04 | $33.61 | $70.79 | 90,500 | — | — |
| 2024-03-01 | $33.71 | $71.00 | 61,700 | — | — |
| 2024-02-29 | $33.54 | $70.64 | 65,100 | — | — |
| 2024-02-28 | $33.48 | $70.52 | 67,700 | — | — |
| 2024-02-27 | $33.87 | $71.34 | 73,600 | — | — |
| 2024-02-26 | $35.60 | $74.98 | 105,400 | — | — |
| 2024-02-23 | $36.70 | $77.30 | 287,400 | — | — |
| 2024-02-22 | $28.33 | $59.67 | 163,400 | — | — |
| 2024-02-21 | $35.65 | $75.09 | 73,400 | — | — |
| 2024-02-20 | $36.30 | $76.46 | 92,100 | — | — |
| 2024-02-16 | $38.07 | $80.18 | 137,400 | — | — |
| 2024-02-15 | $38.35 | $80.77 | 220,800 | — | — |
| 2024-02-14 | $36.30 | $76.46 | 361,100 | — | — |
| 2024-02-13 | $36.10 | $76.04 | 356,400 | — | — |
| 2024-02-12 | $36.05 | $75.93 | 532,500 | — | — |
| 2024-02-09 | $34.37 | $72.39 | 58,200 | — | — |
| 2024-02-08 | $34.04 | $71.70 | 278,200 | — | — |
| 2024-02-07 | $33.83 | $71.25 | 60,500 | — | — |
| 2024-02-06 | $34.40 | $72.45 | 85,400 | — | — |
| 2024-02-05 | $35.51 | $74.79 | 39,000 | — | — |
| 2024-02-02 | $36.74 | $77.38 | 28,000 | — | — |
| 2024-02-01 | $38.09 | $80.23 | 50,000 | — | — |
| 2024-01-31 | $36.90 | $77.72 | 38,500 | — | — |
| 2024-01-30 | $37.44 | $78.86 | 28,200 | — | — |
| 2024-01-29 | $37.93 | $79.89 | 20,300 | — | — |
| 2024-01-26 | $37.77 | $79.55 | 25,900 | — | — |
| 2024-01-25 | $37.37 | $78.71 | 39,600 | — | — |
| 2024-01-24 | $36.21 | $76.27 | 31,500 | — | — |
| 2024-01-23 | $37.18 | $78.31 | 37,600 | — | — |
| 2024-01-22 | $37.38 | $78.73 | 36,600 | — | — |
| 2024-01-19 | $36.07 | $75.97 | 28,200 | — | — |
| 2024-01-18 | $35.60 | $74.98 | 27,000 | — | — |
| 2024-01-17 | $36.41 | $76.69 | 37,900 | — | — |
| 2024-01-16 | $37.21 | $78.37 | 31,600 | — | — |
| 2024-01-12 | $37.20 | $78.35 | 32,700 | — | — |
| 2024-01-11 | $36.83 | $77.57 | 42,700 | — | — |
| 2024-01-10 | $37.91 | $79.85 | 29,100 | — | — |
| 2024-01-09 | $37.92 | $79.87 | 37,400 | — | — |
| 2024-01-08 | $38.62 | $81.34 | 45,500 | — | — |
| 2024-01-05 | $38.09 | $80.23 | 43,400 | — | — |
| 2024-01-04 | $37.94 | $79.91 | 60,400 | — | — |
| 2024-01-03 | $38.65 | $81.41 | 58,200 | — | — |
| 2024-01-02 | $39.40 | $82.99 | 73,100 | — | — |