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
- 1985-02-13 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 | $15.50 | $24.06 | 13,717,900 | — | — |
| 2024-12-30 | $15.46 | $23.99 | 17,032,600 | — | — |
| 2024-12-27 | $15.68 | $24.34 | 13,640,400 | — | — |
| 2024-12-26 | $15.74 | $24.43 | 9,676,800 | — | — |
| 2024-12-24 | $15.71 | $24.38 | 9,982,100 | — | — |
| 2024-12-23 | $15.59 | $24.20 | 15,753,500 | — | — |
| 2024-12-20 | $15.46 | $23.99 | 27,211,100 | — | — |
| 2024-12-19 | $15.23 | $23.64 | 24,976,800 | — | — |
| 2024-12-18 | $15.51 | $24.07 | 25,106,600 | — | — |
| 2024-12-17 | $16.24 | $25.21 | 17,027,100 | — | — |
| 2024-12-16 | $16.35 | $25.38 | 19,496,400 | — | — |
| 2024-12-13 | $16.78 | $26.04 | 13,364,300 | — | — |
| 2024-12-12 | $17.17 | $26.65 | 12,344,400 | — | — |
| 2024-12-11 | $17.63 | $27.36 | 15,887,700 | — | — |
| 2024-12-10 | $17.14 | $26.60 | 16,378,000 | — | — |
| 2024-12-09 | $17.08 | $26.51 | 19,111,900 | — | — |
| 2024-12-06 | $16.77 | $26.03 | 20,821,100 | — | — |
| 2024-12-05 | $16.95 | $26.31 | 29,851,100 | — | — |
| 2024-12-04 | $17.37 | $26.96 | 18,496,900 | — | — |
| 2024-12-03 | $17.61 | $27.33 | 19,190,400 | — | — |
| 2024-12-02 | $17.21 | $26.71 | 19,835,200 | — | — |
| 2024-11-29 | $17.49 | $27.15 | 10,448,700 | — | — |
| 2024-11-27 | $17.57 | $27.11 | 21,836,300 | — | — |
| 2024-11-26 | $17.56 | $27.10 | 27,768,400 | — | — |
| 2024-11-25 | $17.68 | $27.28 | 24,935,400 | — | — |
| 2024-11-22 | $18.22 | $28.12 | 21,787,100 | — | — |
| 2024-11-21 | $18.12 | $27.96 | 25,000,300 | — | — |
| 2024-11-20 | $17.89 | $27.61 | 26,311,200 | — | — |
| 2024-11-19 | $17.72 | $27.35 | 30,019,100 | — | — |
| 2024-11-18 | $17.20 | $26.54 | 31,096,800 | — | — |
| 2024-11-15 | $16.65 | $25.69 | 19,671,400 | — | — |
| 2024-11-14 | $16.85 | $26.00 | 31,983,200 | — | — |
| 2024-11-13 | $16.79 | $25.91 | 24,212,900 | — | — |
| 2024-11-12 | $17.02 | $26.27 | 35,734,000 | — | — |
| 2024-11-11 | $17.40 | $26.85 | 35,712,600 | — | — |
| 2024-11-08 | $18.40 | $28.40 | 27,997,700 | — | — |
| 2024-11-07 | $18.48 | $28.52 | 33,275,500 | — | — |
| 2024-11-06 | $18.43 | $28.44 | 27,157,700 | — | — |
| 2024-11-05 | $18.88 | $29.14 | 14,611,400 | — | — |
| 2024-11-04 | $18.90 | $29.17 | 17,086,800 | — | — |
| 2024-11-01 | $19.05 | $29.40 | 18,207,000 | — | — |
| 2024-10-31 | $19.32 | $29.81 | 26,654,300 | — | — |
| 2024-10-30 | $20.05 | $30.94 | 27,305,600 | — | — |
| 2024-10-29 | $20.28 | $31.30 | 21,333,800 | — | — |
| 2024-10-28 | $19.98 | $30.83 | 17,392,100 | — | — |
| 2024-10-25 | $19.61 | $30.26 | 30,912,000 | — | — |
| 2024-10-24 | $20.32 | $31.36 | 30,715,700 | — | — |
| 2024-10-23 | $20.80 | $32.10 | 22,023,700 | — | — |
| 2024-10-22 | $21.19 | $32.70 | 19,833,000 | — | — |
| 2024-10-21 | $20.86 | $32.19 | 20,233,500 | — | — |
| 2024-10-18 | $20.92 | $32.28 | 22,610,900 | — | — |
| 2024-10-17 | $20.34 | $31.39 | 15,715,000 | — | — |
| 2024-10-16 | $19.94 | $30.77 | 23,150,700 | — | — |
| 2024-10-15 | $20.21 | $31.19 | 13,371,000 | — | — |
| 2024-10-14 | $19.98 | $30.83 | 8,026,600 | — | — |
| 2024-10-11 | $19.99 | $30.85 | 15,202,000 | — | — |
| 2024-10-10 | $20.07 | $30.97 | 17,777,000 | — | — |
| 2024-10-09 | $19.66 | $30.34 | 15,813,700 | — | — |
| 2024-10-08 | $19.66 | $30.34 | 18,790,900 | — | — |
| 2024-10-07 | $19.88 | $30.68 | 12,705,300 | — | — |
| 2024-10-04 | $20.11 | $31.03 | 20,035,000 | — | — |
| 2024-10-03 | $19.85 | $30.63 | 17,809,700 | — | — |
| 2024-10-02 | $20.18 | $31.14 | 15,378,000 | — | — |
| 2024-10-01 | $20.30 | $31.33 | 21,676,500 | — | — |
| 2024-09-30 | $19.89 | $30.69 | 18,777,700 | — | — |
| 2024-09-27 | $20.23 | $31.22 | 19,728,400 | — | — |
| 2024-09-26 | $21.01 | $32.42 | 28,650,000 | — | — |
| 2024-09-25 | $20.70 | $31.94 | 22,900,400 | — | — |
| 2024-09-24 | $20.43 | $31.53 | 23,793,800 | — | — |
| 2024-09-23 | $20.21 | $31.19 | 21,014,500 | — | — |
| 2024-09-20 | $20.38 | $31.45 | 23,212,900 | — | — |
| 2024-09-19 | $20.23 | $31.22 | 17,423,800 | — | — |
| 2024-09-18 | $20.06 | $30.96 | 24,884,000 | — | — |
| 2024-09-17 | $20.48 | $31.60 | 12,503,600 | — | — |
| 2024-09-16 | $20.52 | $31.67 | 15,198,700 | — | — |
| 2024-09-13 | $20.84 | $32.16 | 16,558,000 | — | — |
| 2024-09-12 | $20.58 | $31.76 | 23,204,300 | — | — |
| 2024-09-11 | $19.76 | $30.49 | 14,482,600 | — | — |
| 2024-09-10 | $19.60 | $30.25 | 15,650,400 | — | — |
| 2024-09-09 | $19.28 | $29.75 | 15,954,100 | — | — |
| 2024-09-06 | $19.00 | $29.32 | 14,853,300 | — | — |
| 2024-09-05 | $19.46 | $30.03 | 15,376,000 | — | — |
| 2024-09-04 | $19.32 | $29.81 | 16,748,600 | — | — |
| 2024-09-03 | $19.60 | $30.25 | 15,600,400 | — | — |
| 2024-08-30 | $20.19 | $31.16 | 14,059,400 | — | — |
| 2024-08-29 | $20.32 | $31.20 | 15,136,800 | — | — |
| 2024-08-28 | $19.95 | $30.64 | 19,664,500 | — | — |
| 2024-08-27 | $20.45 | $31.40 | 15,493,700 | — | — |
| 2024-08-26 | $20.47 | $31.43 | 15,296,000 | — | — |
| 2024-08-23 | $20.50 | $31.48 | 18,399,200 | — | — |
| 2024-08-22 | $20.24 | $31.08 | 18,782,400 | — | — |
| 2024-08-21 | $20.62 | $31.66 | 20,439,200 | — | — |
| 2024-08-20 | $20.41 | $31.34 | 23,658,000 | — | — |
| 2024-08-19 | $20.21 | $31.03 | 24,318,300 | — | — |
| 2024-08-16 | $19.71 | $30.27 | 26,384,300 | — | — |
| 2024-08-15 | $19.05 | $29.25 | 18,855,500 | — | — |
| 2024-08-14 | $19.16 | $29.42 | 25,552,700 | — | — |
| 2024-08-13 | $19.13 | $29.38 | 20,639,700 | — | — |
| 2024-08-12 | $18.99 | $29.16 | 34,917,800 | — | — |
| 2024-08-09 | $17.41 | $26.74 | 13,860,200 | — | — |
| 2024-08-08 | $17.34 | $26.63 | 19,680,400 | — | — |
| 2024-08-07 | $16.81 | $25.81 | 25,837,300 | — | — |
| 2024-08-06 | $17.39 | $26.70 | 27,465,900 | — | — |
| 2024-08-05 | $17.18 | $26.38 | 25,566,600 | — | — |
| 2024-08-02 | $17.91 | $27.50 | 28,169,000 | — | — |
| 2024-08-01 | $18.24 | $28.01 | 20,575,600 | — | — |
| 2024-07-31 | $18.51 | $28.42 | 16,907,200 | — | — |
| 2024-07-30 | $18.14 | $27.86 | 13,367,500 | — | — |
| 2024-07-29 | $17.97 | $27.59 | 12,626,900 | — | — |
| 2024-07-26 | $17.79 | $27.32 | 21,083,200 | — | — |
| 2024-07-25 | $17.72 | $27.21 | 22,355,300 | — | — |
| 2024-07-24 | $18.46 | $28.35 | 22,059,700 | — | — |
| 2024-07-23 | $18.57 | $28.52 | 18,302,800 | — | — |
| 2024-07-22 | $18.36 | $28.19 | 14,874,600 | — | — |
| 2024-07-19 | $18.39 | $28.24 | 24,950,000 | — | — |
| 2024-07-18 | $18.54 | $28.47 | 17,949,600 | — | — |
| 2024-07-17 | $18.88 | $28.99 | 30,477,200 | — | — |
| 2024-07-16 | $19.25 | $29.56 | 36,904,900 | — | — |
| 2024-07-15 | $18.36 | $28.19 | 24,223,300 | — | — |
| 2024-07-12 | $18.52 | $28.44 | 23,046,300 | — | — |
| 2024-07-11 | $18.13 | $27.84 | 31,513,600 | — | — |
| 2024-07-10 | $17.78 | $27.30 | 19,908,400 | — | — |
| 2024-07-09 | $17.44 | $26.78 | 16,392,100 | — | — |
| 2024-07-08 | $17.38 | $26.69 | 18,310,400 | — | — |
| 2024-07-05 | $17.44 | $26.78 | 23,258,000 | — | — |
| 2024-07-03 | $17.30 | $26.57 | 18,999,800 | — | — |
| 2024-07-02 | $16.62 | $25.52 | 11,803,500 | — | — |
| 2024-07-01 | $16.56 | $25.43 | 9,192,400 | — | — |
| 2024-06-28 | $16.68 | $25.61 | 13,271,600 | — | — |
| 2024-06-27 | $16.84 | $25.86 | 14,788,900 | — | — |
| 2024-06-26 | $16.80 | $25.80 | 16,932,300 | — | — |
| 2024-06-25 | $16.59 | $25.48 | 13,466,000 | — | — |
| 2024-06-24 | $16.72 | $25.68 | 14,610,700 | — | — |
| 2024-06-21 | $16.56 | $25.43 | 35,340,900 | — | — |
| 2024-06-20 | $16.96 | $26.04 | 31,193,900 | — | — |
| 2024-06-18 | $16.41 | $25.20 | 19,403,900 | — | — |
| 2024-06-17 | $16.14 | $24.78 | 19,873,500 | — | — |
| 2024-06-14 | $16.03 | $24.62 | 19,395,900 | — | — |
| 2024-06-13 | $16.07 | $24.68 | 21,657,700 | — | — |
| 2024-06-12 | $16.40 | $25.18 | 25,432,700 | — | — |
| 2024-06-11 | $16.18 | $24.85 | 17,068,500 | — | — |
| 2024-06-10 | $16.45 | $25.26 | 21,478,300 | — | — |
| 2024-06-07 | $16.15 | $24.80 | 36,198,500 | — | — |
| 2024-06-06 | $17.32 | $26.60 | 23,544,700 | — | — |
| 2024-06-05 | $16.70 | $25.64 | 15,604,500 | — | — |
| 2024-06-04 | $16.49 | $25.32 | 32,330,600 | — | — |
| 2024-06-03 | $17.42 | $26.75 | 18,731,800 | — | — |
| 2024-05-31 | $17.09 | $26.24 | 20,415,400 | — | — |
| 2024-05-30 | $17.11 | $26.12 | 12,300,800 | — | — |
| 2024-05-29 | $16.92 | $25.83 | 12,268,800 | — | — |
| 2024-05-28 | $17.44 | $26.62 | 21,446,200 | — | — |
| 2024-05-24 | $17.02 | $25.98 | 13,893,100 | — | — |
| 2024-05-23 | $16.94 | $25.86 | 25,362,800 | — | — |
| 2024-05-22 | $17.29 | $26.40 | 21,070,500 | — | — |
| 2024-05-21 | $17.80 | $27.17 | 14,213,300 | — | — |
| 2024-05-20 | $17.92 | $27.36 | 18,065,200 | — | — |
| 2024-05-17 | $17.89 | $27.31 | 21,079,200 | — | — |
| 2024-05-16 | $17.52 | $26.75 | 16,293,000 | — | — |
| 2024-05-15 | $17.42 | $26.59 | 19,914,800 | — | — |
| 2024-05-14 | $17.15 | $26.18 | 12,980,200 | — | — |
| 2024-05-13 | $16.94 | $25.86 | 12,691,000 | — | — |
| 2024-05-10 | $16.93 | $25.85 | 16,539,700 | — | — |
| 2024-05-09 | $17.03 | $26.00 | 18,765,900 | — | — |
| 2024-05-08 | $16.72 | $25.53 | 12,209,700 | — | — |
| 2024-05-07 | $16.74 | $25.56 | 12,734,700 | — | — |
| 2024-05-06 | $16.67 | $25.45 | 13,667,700 | — | — |
| 2024-05-03 | $16.46 | $25.13 | 16,806,400 | — | — |
| 2024-05-02 | $16.55 | $25.27 | 19,121,000 | — | — |
| 2024-05-01 | $16.36 | $24.98 | 35,334,700 | — | — |
| 2024-04-30 | $16.64 | $25.40 | 30,865,100 | — | — |
| 2024-04-29 | $17.32 | $26.44 | 19,025,300 | — | — |
| 2024-04-26 | $17.09 | $26.09 | 19,814,200 | — | — |
| 2024-04-25 | $17.08 | $26.08 | 42,772,900 | — | — |
| 2024-04-24 | $16.52 | $25.22 | 25,854,400 | — | — |
| 2024-04-23 | $16.69 | $25.48 | 26,739,400 | — | — |
| 2024-04-22 | $16.42 | $25.07 | 26,868,000 | — | — |
| 2024-04-19 | $17.10 | $26.11 | 25,611,700 | — | — |
| 2024-04-18 | $16.98 | $25.92 | 18,616,000 | — | — |
| 2024-04-17 | $16.70 | $25.49 | 24,800,100 | — | — |
| 2024-04-16 | $16.48 | $25.16 | 49,673,600 | — | — |
| 2024-04-15 | $17.37 | $26.52 | 32,856,600 | — | — |
| 2024-04-12 | $17.86 | $27.27 | 49,939,200 | — | — |
| 2024-04-11 | $18.04 | $27.54 | 27,309,000 | — | — |
| 2024-04-10 | $17.90 | $27.33 | 31,317,100 | — | — |
| 2024-04-09 | $18.01 | $27.49 | 29,508,300 | — | — |
| 2024-04-08 | $17.70 | $27.02 | 27,550,500 | — | — |
| 2024-04-05 | $17.86 | $27.27 | 35,468,800 | — | — |
| 2024-04-04 | $17.39 | $26.55 | 29,366,700 | — | — |
| 2024-04-03 | $17.42 | $26.59 | 27,933,700 | — | — |
| 2024-04-02 | $17.18 | $26.23 | 34,453,300 | — | — |
| 2024-04-01 | $16.86 | $25.74 | 29,111,600 | — | — |
| 2024-03-28 | $16.64 | $25.40 | 29,336,000 | — | — |
| 2024-03-27 | $16.21 | $24.75 | 28,034,300 | — | — |
| 2024-03-26 | $15.52 | $23.69 | 16,446,400 | — | — |
| 2024-03-25 | $15.57 | $23.77 | 13,644,800 | — | — |
| 2024-03-22 | $15.52 | $23.69 | 21,400,500 | — | — |
| 2024-03-21 | $15.81 | $24.14 | 26,790,800 | — | — |
| 2024-03-20 | $15.68 | $23.94 | 18,274,700 | — | — |
| 2024-03-19 | $15.25 | $23.28 | 20,044,100 | — | — |
| 2024-03-18 | $15.63 | $23.86 | 12,186,700 | — | — |
| 2024-03-15 | $15.76 | $24.06 | 20,414,000 | — | — |
| 2024-03-14 | $15.76 | $24.06 | 16,563,200 | — | — |
| 2024-03-13 | $15.98 | $24.40 | 19,908,600 | — | — |
| 2024-03-12 | $15.64 | $23.88 | 19,584,100 | — | — |
| 2024-03-11 | $15.87 | $24.23 | 24,871,400 | — | — |
| 2024-03-08 | $15.76 | $24.06 | 23,965,500 | — | — |
| 2024-03-07 | $15.90 | $24.27 | 22,814,400 | — | — |
| 2024-03-06 | $15.71 | $23.98 | 27,433,700 | — | — |
| 2024-03-05 | $15.53 | $23.71 | 29,182,800 | — | — |
| 2024-03-04 | $15.46 | $23.60 | 34,728,700 | — | — |
| 2024-03-01 | $14.94 | $22.81 | 25,523,200 | — | — |
| 2024-02-29 | $14.66 | $22.38 | 19,063,900 | — | — |
| 2024-02-28 | $14.33 | $21.88 | 12,914,400 | — | — |
| 2024-02-27 | $14.51 | $22.00 | 15,926,100 | — | — |
| 2024-02-26 | $14.65 | $22.21 | 17,181,000 | — | — |
| 2024-02-23 | $14.74 | $22.35 | 20,994,000 | — | — |
| 2024-02-22 | $14.39 | $21.82 | 15,444,600 | — | — |
| 2024-02-21 | $14.75 | $22.36 | 15,149,500 | — | — |
| 2024-02-20 | $14.73 | $22.33 | 15,448,800 | — | — |
| 2024-02-16 | $14.65 | $22.21 | 19,378,900 | — | — |
| 2024-02-15 | $14.60 | $22.14 | 29,174,100 | — | — |
| 2024-02-14 | $14.06 | $21.32 | 32,433,100 | — | — |
| 2024-02-13 | $14.15 | $21.45 | 31,242,600 | — | — |
| 2024-02-12 | $14.73 | $22.33 | 19,310,100 | — | — |
| 2024-02-09 | $14.67 | $22.24 | 17,190,200 | — | — |
| 2024-02-08 | $14.82 | $22.47 | 23,143,000 | — | — |
| 2024-02-07 | $14.93 | $22.64 | 22,404,500 | — | — |
| 2024-02-06 | $15.03 | $22.79 | 20,553,700 | — | — |
| 2024-02-05 | $15.17 | $23.00 | 19,506,900 | — | — |
| 2024-02-02 | $15.41 | $23.36 | 24,403,000 | — | — |
| 2024-02-01 | $15.89 | $24.09 | 20,311,300 | — | — |
| 2024-01-31 | $15.60 | $23.65 | 25,064,600 | — | — |
| 2024-01-30 | $15.68 | $23.77 | 13,836,000 | — | — |
| 2024-01-29 | $15.70 | $23.80 | 17,398,900 | — | — |
| 2024-01-26 | $15.53 | $23.55 | 16,142,000 | — | — |
| 2024-01-25 | $15.59 | $23.64 | 17,401,900 | — | — |
| 2024-01-24 | $15.53 | $23.55 | 22,914,600 | — | — |
| 2024-01-23 | $15.99 | $24.24 | 18,271,100 | — | — |
| 2024-01-22 | $15.59 | $23.64 | 13,851,700 | — | — |
| 2024-01-19 | $15.61 | $23.67 | 14,500,800 | — | — |
| 2024-01-18 | $15.53 | $23.55 | 17,680,200 | — | — |
| 2024-01-17 | $15.56 | $23.59 | 26,323,900 | — | — |
| 2024-01-16 | $15.96 | $24.20 | 36,002,400 | — | — |
| 2024-01-12 | $17.64 | $26.74 | 16,466,500 | — | — |
| 2024-01-11 | $17.15 | $26.00 | 14,181,400 | — | — |
| 2024-01-10 | $17.34 | $26.29 | 13,048,900 | — | — |
| 2024-01-09 | $17.40 | $26.38 | 14,814,100 | — | — |
| 2024-01-08 | $17.69 | $26.82 | 18,051,900 | — | — |
| 2024-01-05 | $17.49 | $26.52 | 16,573,200 | — | — |
| 2024-01-04 | $17.35 | $26.30 | 20,467,200 | — | — |
| 2024-01-03 | $17.33 | $26.27 | 24,485,500 | — | — |
| 2024-01-02 | $17.88 | $27.11 | 13,275,400 | — | — |