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
- 1990-03-26 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 | $17.66 | $31.84 | 785,400 | — | — |
| 2024-12-30 | $17.39 | $31.36 | 1,076,200 | — | — |
| 2024-12-27 | $17.08 | $30.80 | 1,215,600 | — | — |
| 2024-12-26 | $17.29 | $31.18 | 1,503,600 | — | — |
| 2024-12-24 | $17.12 | $30.87 | 934,700 | — | — |
| 2024-12-23 | $17.09 | $30.82 | 1,254,400 | — | — |
| 2024-12-20 | $17.22 | $31.05 | 2,693,500 | — | — |
| 2024-12-19 | $17.07 | $30.78 | 1,429,300 | — | — |
| 2024-12-18 | $17.18 | $30.98 | 1,072,300 | — | — |
| 2024-12-17 | $17.90 | $32.28 | 1,512,700 | — | — |
| 2024-12-16 | $17.96 | $32.39 | 868,400 | — | — |
| 2024-12-13 | $18.70 | $33.72 | 754,000 | — | — |
| 2024-12-12 | $18.79 | $33.88 | 484,900 | — | — |
| 2024-12-11 | $19.10 | $34.44 | 810,100 | — | — |
| 2024-12-10 | $19.07 | $34.39 | 809,400 | — | — |
| 2024-12-09 | $19.50 | $35.16 | 880,500 | — | — |
| 2024-12-06 | $19.68 | $35.49 | 726,700 | — | — |
| 2024-12-05 | $19.48 | $35.13 | 514,600 | — | — |
| 2024-12-04 | $19.91 | $35.90 | 847,700 | — | — |
| 2024-12-03 | $19.92 | $35.92 | 718,300 | — | — |
| 2024-12-02 | $20.07 | $36.19 | 1,352,900 | — | — |
| 2024-11-29 | $19.23 | $34.68 | 387,600 | — | — |
| 2024-11-27 | $19.33 | $34.86 | 736,800 | — | — |
| 2024-11-26 | $19.22 | $34.66 | 1,183,100 | — | — |
| 2024-11-25 | $19.26 | $34.37 | 962,500 | — | — |
| 2024-11-22 | $19.24 | $34.33 | 460,300 | — | — |
| 2024-11-21 | $18.99 | $33.89 | 876,200 | — | — |
| 2024-11-20 | $18.75 | $33.46 | 1,521,700 | — | — |
| 2024-11-19 | $18.97 | $33.85 | 2,227,800 | — | — |
| 2024-11-18 | $19.19 | $34.24 | 1,363,500 | — | — |
| 2024-11-15 | $19.51 | $34.81 | 1,505,400 | — | — |
| 2024-11-14 | $19.90 | $35.51 | 1,656,200 | — | — |
| 2024-11-13 | $20.90 | $37.30 | 848,800 | — | — |
| 2024-11-12 | $20.98 | $37.44 | 1,138,700 | — | — |
| 2024-11-11 | $21.40 | $38.19 | 1,376,700 | — | — |
| 2024-11-08 | $21.09 | $37.63 | 720,800 | — | — |
| 2024-11-07 | $21.13 | $37.71 | 601,700 | — | — |
| 2024-11-06 | $21.23 | $37.88 | 1,106,700 | — | — |
| 2024-11-05 | $20.48 | $36.55 | 697,000 | — | — |
| 2024-11-04 | $20.32 | $36.26 | 433,000 | — | — |
| 2024-11-01 | $20.55 | $36.67 | 573,600 | — | — |
| 2024-10-31 | $20.32 | $36.26 | 1,345,900 | — | — |
| 2024-10-30 | $20.77 | $37.06 | 1,099,800 | — | — |
| 2024-10-29 | $21.16 | $37.76 | 693,200 | — | — |
| 2024-10-28 | $21.11 | $37.67 | 794,500 | — | — |
| 2024-10-25 | $21.01 | $37.49 | 637,300 | — | — |
| 2024-10-24 | $20.94 | $37.37 | 662,500 | — | — |
| 2024-10-23 | $20.52 | $36.62 | 1,261,200 | — | — |
| 2024-10-22 | $20.46 | $36.51 | 1,329,000 | — | — |
| 2024-10-21 | $20.32 | $36.26 | 787,500 | — | — |
| 2024-10-18 | $20.60 | $36.76 | 1,695,800 | — | — |
| 2024-10-17 | $20.65 | $36.85 | 1,083,800 | — | — |
| 2024-10-16 | $20.73 | $36.99 | 885,300 | — | — |
| 2024-10-15 | $20.36 | $36.33 | 526,800 | — | — |
| 2024-10-14 | $20.47 | $36.53 | 633,600 | — | — |
| 2024-10-11 | $20.38 | $36.37 | 520,800 | — | — |
| 2024-10-10 | $20.31 | $36.24 | 796,400 | — | — |
| 2024-10-09 | $20.41 | $36.42 | 1,091,000 | — | — |
| 2024-10-08 | $20.20 | $36.05 | 568,800 | — | — |
| 2024-10-07 | $20.38 | $36.37 | 955,100 | — | — |
| 2024-10-04 | $20.78 | $37.08 | 559,500 | — | — |
| 2024-10-03 | $20.61 | $36.78 | 630,600 | — | — |
| 2024-10-02 | $20.77 | $37.06 | 1,400,100 | — | — |
| 2024-10-01 | $20.98 | $37.44 | 1,439,900 | — | — |
| 2024-09-30 | $21.30 | $38.01 | 637,400 | — | — |
| 2024-09-27 | $21.73 | $38.78 | 849,000 | — | — |
| 2024-09-26 | $21.74 | $38.79 | 810,000 | — | — |
| 2024-09-25 | $21.16 | $37.76 | 646,300 | — | — |
| 2024-09-24 | $21.28 | $37.97 | 600,400 | — | — |
| 2024-09-23 | $21.57 | $38.49 | 542,700 | — | — |
| 2024-09-20 | $21.67 | $38.67 | 1,539,700 | — | — |
| 2024-09-19 | $21.93 | $39.13 | 579,000 | — | — |
| 2024-09-18 | $21.91 | $39.10 | 816,500 | — | — |
| 2024-09-17 | $21.82 | $38.94 | 586,200 | — | — |
| 2024-09-16 | $21.69 | $38.70 | 449,300 | — | — |
| 2024-09-13 | $21.68 | $38.69 | 494,400 | — | — |
| 2024-09-12 | $21.53 | $38.42 | 645,900 | — | — |
| 2024-09-11 | $21.37 | $38.13 | 543,100 | — | — |
| 2024-09-10 | $21.41 | $38.21 | 419,500 | — | — |
| 2024-09-09 | $21.57 | $38.49 | 573,900 | — | — |
| 2024-09-06 | $21.68 | $38.69 | 622,500 | — | — |
| 2024-09-05 | $21.96 | $39.19 | 803,400 | — | — |
| 2024-09-04 | $21.80 | $38.90 | 612,400 | — | — |
| 2024-09-03 | $21.75 | $38.81 | 632,400 | — | — |
| 2024-08-30 | $22.39 | $39.95 | 620,100 | — | — |
| 2024-08-29 | $22.39 | $39.95 | 640,200 | — | — |
| 2024-08-28 | $21.99 | $39.24 | 676,400 | — | — |
| 2024-08-27 | $22.06 | $39.37 | 615,300 | — | — |
| 2024-08-26 | $22.26 | $39.72 | 919,300 | — | — |
| 2024-08-23 | $22.17 | $39.56 | 591,800 | — | — |
| 2024-08-22 | $21.77 | $38.85 | 472,200 | — | — |
| 2024-08-21 | $21.96 | $39.19 | 702,200 | — | — |
| 2024-08-20 | $21.60 | $38.54 | 721,300 | — | — |
| 2024-08-19 | $21.96 | $39.19 | 689,500 | — | — |
| 2024-08-16 | $21.84 | $38.97 | 485,100 | — | — |
| 2024-08-15 | $21.82 | $38.94 | 802,600 | — | — |
| 2024-08-14 | $21.34 | $38.08 | 725,900 | — | — |
| 2024-08-13 | $21.49 | $38.35 | 840,100 | — | — |
| 2024-08-12 | $21.37 | $37.78 | 693,300 | — | — |
| 2024-08-09 | $21.65 | $38.27 | 668,900 | — | — |
| 2024-08-08 | $21.85 | $38.63 | 1,041,800 | — | — |
| 2024-08-07 | $21.35 | $37.74 | 952,500 | — | — |
| 2024-08-06 | $21.38 | $37.79 | 1,368,200 | — | — |
| 2024-08-05 | $21.38 | $37.79 | 1,265,700 | — | — |
| 2024-08-02 | $21.67 | $38.31 | 1,437,700 | — | — |
| 2024-08-01 | $22.14 | $39.14 | 2,143,900 | — | — |
| 2024-07-31 | $23.47 | $41.49 | 1,946,200 | — | — |
| 2024-07-30 | $22.84 | $40.38 | 2,602,800 | — | — |
| 2024-07-29 | $23.45 | $41.45 | 2,763,500 | — | — |
| 2024-07-26 | $23.77 | $42.02 | 6,332,500 | — | — |
| 2024-07-25 | $20.16 | $35.64 | 1,709,700 | — | — |
| 2024-07-24 | $20.14 | $35.60 | 1,509,900 | — | — |
| 2024-07-23 | $20.64 | $36.49 | 2,100,800 | — | — |
| 2024-07-22 | $21.18 | $37.44 | 1,136,600 | — | — |
| 2024-07-19 | $20.62 | $36.45 | 1,698,500 | — | — |
| 2024-07-18 | $20.85 | $36.86 | 914,800 | — | — |
| 2024-07-17 | $21.58 | $38.15 | 1,169,600 | — | — |
| 2024-07-16 | $21.53 | $38.06 | 1,276,100 | — | — |
| 2024-07-15 | $21.15 | $37.39 | 1,018,500 | — | — |
| 2024-07-12 | $20.85 | $36.86 | 1,586,600 | — | — |
| 2024-07-11 | $20.46 | $36.17 | 1,114,100 | — | — |
| 2024-07-10 | $20.04 | $35.43 | 533,900 | — | — |
| 2024-07-09 | $19.84 | $35.07 | 630,500 | — | — |
| 2024-07-08 | $20.00 | $35.36 | 722,600 | — | — |
| 2024-07-05 | $20.00 | $35.36 | 717,500 | — | — |
| 2024-07-03 | $19.98 | $35.32 | 389,500 | — | — |
| 2024-07-02 | $20.16 | $35.64 | 1,013,300 | — | — |
| 2024-07-01 | $19.99 | $35.34 | 1,258,600 | — | — |
| 2024-06-28 | $20.46 | $36.17 | 6,229,800 | — | — |
| 2024-06-27 | $20.08 | $35.50 | 1,345,600 | — | — |
| 2024-06-26 | $20.00 | $35.36 | 988,200 | — | — |
| 2024-06-25 | $20.23 | $35.76 | 697,300 | — | — |
| 2024-06-24 | $20.30 | $35.89 | 1,163,600 | — | — |
| 2024-06-21 | $20.42 | $36.10 | 1,618,700 | — | — |
| 2024-06-20 | $20.41 | $36.08 | 576,100 | — | — |
| 2024-06-18 | $20.31 | $35.90 | 763,200 | — | — |
| 2024-06-17 | $20.30 | $35.89 | 682,700 | — | — |
| 2024-06-14 | $20.29 | $35.87 | 946,900 | — | — |
| 2024-06-13 | $20.85 | $36.86 | 1,379,700 | — | — |
| 2024-06-12 | $21.65 | $38.27 | 1,327,100 | — | — |
| 2024-06-11 | $21.41 | $37.85 | 790,900 | — | — |
| 2024-06-10 | $21.16 | $37.41 | 875,600 | — | — |
| 2024-06-07 | $21.06 | $37.23 | 810,600 | — | — |
| 2024-06-06 | $21.03 | $37.18 | 1,161,000 | — | — |
| 2024-06-05 | $20.90 | $36.95 | 1,342,100 | — | — |
| 2024-06-04 | $20.77 | $36.72 | 1,250,700 | — | — |
| 2024-06-03 | $20.00 | $35.36 | 1,483,500 | — | — |
| 2024-05-31 | $19.74 | $34.90 | 1,392,300 | — | — |
| 2024-05-30 | $19.65 | $34.74 | 1,624,900 | — | — |
| 2024-05-29 | $19.10 | $33.41 | 1,221,100 | — | — |
| 2024-05-28 | $19.24 | $33.66 | 1,387,100 | — | — |
| 2024-05-24 | $19.67 | $34.41 | 1,013,900 | — | — |
| 2024-05-23 | $19.62 | $34.32 | 1,034,600 | — | — |
| 2024-05-22 | $20.35 | $35.60 | 856,700 | — | — |
| 2024-05-21 | $20.76 | $36.31 | 1,005,300 | — | — |
| 2024-05-20 | $20.32 | $35.54 | 597,300 | — | — |
| 2024-05-17 | $20.24 | $35.40 | 575,300 | — | — |
| 2024-05-16 | $20.70 | $36.21 | 803,100 | — | — |
| 2024-05-15 | $20.55 | $35.95 | 1,067,600 | — | — |
| 2024-05-14 | $20.60 | $36.03 | 1,430,300 | — | — |
| 2024-05-13 | $20.02 | $35.02 | 1,217,800 | — | — |
| 2024-05-10 | $20.11 | $35.18 | 802,600 | — | — |
| 2024-05-09 | $20.10 | $35.16 | 1,009,600 | — | — |
| 2024-05-08 | $20.10 | $35.16 | 956,400 | — | — |
| 2024-05-07 | $20.22 | $35.37 | 1,087,100 | — | — |
| 2024-05-06 | $19.82 | $34.67 | 1,134,900 | — | — |
| 2024-05-03 | $20.05 | $35.07 | 813,700 | — | — |
| 2024-05-02 | $19.92 | $34.84 | 616,500 | — | — |
| 2024-05-01 | $19.90 | $34.81 | 1,449,100 | — | — |
| 2024-04-30 | $19.74 | $34.53 | 1,467,900 | — | — |
| 2024-04-29 | $20.40 | $35.68 | 783,300 | — | — |
| 2024-04-26 | $20.30 | $35.51 | 985,700 | — | — |
| 2024-04-25 | $20.26 | $35.44 | 632,000 | — | — |
| 2024-04-24 | $20.54 | $35.93 | 796,000 | — | — |
| 2024-04-23 | $20.51 | $35.88 | 1,284,400 | — | — |
| 2024-04-22 | $20.43 | $35.74 | 628,300 | — | — |
| 2024-04-19 | $20.20 | $35.33 | 1,312,400 | — | — |
| 2024-04-18 | $20.00 | $34.98 | 1,057,800 | — | — |
| 2024-04-17 | $19.98 | $34.95 | 1,800,800 | — | — |
| 2024-04-16 | $20.23 | $35.39 | 1,231,900 | — | — |
| 2024-04-15 | $19.82 | $34.67 | 1,018,500 | — | — |
| 2024-04-12 | $19.98 | $34.95 | 1,171,700 | — | — |
| 2024-04-11 | $20.80 | $36.38 | 1,684,300 | — | — |
| 2024-04-10 | $20.78 | $36.35 | 1,269,300 | — | — |
| 2024-04-09 | $21.54 | $37.68 | 2,071,800 | — | — |
| 2024-04-08 | $21.38 | $37.40 | 927,300 | — | — |
| 2024-04-05 | $21.25 | $37.17 | 1,399,700 | — | — |
| 2024-04-04 | $21.21 | $37.10 | 1,465,800 | — | — |
| 2024-04-03 | $22.03 | $38.54 | 1,089,100 | — | — |
| 2024-04-02 | $21.65 | $37.87 | 1,483,600 | — | — |
| 2024-04-01 | $22.00 | $38.48 | 799,000 | — | — |
| 2024-03-28 | $22.59 | $39.52 | 1,216,800 | — | — |
| 2024-03-27 | $22.16 | $38.76 | 1,041,300 | — | — |
| 2024-03-26 | $21.35 | $37.35 | 646,600 | — | — |
| 2024-03-25 | $21.54 | $37.68 | 841,200 | — | — |
| 2024-03-22 | $21.54 | $37.33 | 923,800 | — | — |
| 2024-03-21 | $22.19 | $38.46 | 1,648,100 | — | — |
| 2024-03-20 | $22.02 | $38.16 | 2,761,800 | — | — |
| 2024-03-19 | $20.74 | $35.94 | 1,812,600 | — | — |
| 2024-03-18 | $20.30 | $35.18 | 3,413,400 | — | — |
| 2024-03-15 | $20.54 | $35.60 | 3,174,500 | — | — |
| 2024-03-14 | $20.75 | $35.96 | 4,580,100 | — | — |
| 2024-03-13 | $21.74 | $37.68 | 3,768,500 | — | — |
| 2024-03-12 | $23.58 | $40.86 | 2,030,500 | — | — |
| 2024-03-11 | $25.15 | $43.58 | 1,180,000 | — | — |
| 2024-03-08 | $25.08 | $43.46 | 1,284,800 | — | — |
| 2024-03-07 | $25.16 | $43.60 | 1,163,400 | — | — |
| 2024-03-06 | $24.73 | $42.86 | 1,180,600 | — | — |
| 2024-03-05 | $24.68 | $42.77 | 2,801,500 | — | — |
| 2024-03-04 | $24.38 | $42.25 | 2,226,500 | — | — |
| 2024-03-01 | $26.64 | $46.17 | 2,046,300 | — | — |
| 2024-02-29 | $27.17 | $47.09 | 2,914,300 | — | — |
| 2024-02-28 | $25.71 | $44.56 | 816,800 | — | — |
| 2024-02-27 | $25.66 | $44.47 | 846,800 | — | — |
| 2024-02-26 | $25.57 | $44.31 | 603,800 | — | — |
| 2024-02-23 | $26.08 | $45.20 | 435,400 | — | — |
| 2024-02-22 | $25.77 | $44.66 | 489,700 | — | — |
| 2024-02-21 | $25.87 | $44.83 | 514,200 | — | — |
| 2024-02-20 | $26.08 | $45.20 | 788,700 | — | — |
| 2024-02-16 | $26.05 | $45.14 | 659,800 | — | — |
| 2024-02-15 | $26.45 | $45.84 | 622,700 | — | — |
| 2024-02-14 | $26.49 | $45.91 | 826,700 | — | — |
| 2024-02-13 | $25.95 | $44.97 | 760,500 | — | — |
| 2024-02-12 | $27.00 | $46.79 | 778,400 | — | — |
| 2024-02-09 | $26.72 | $46.31 | 813,000 | — | — |
| 2024-02-08 | $25.88 | $44.85 | 520,500 | — | — |
| 2024-02-07 | $25.95 | $44.97 | 550,000 | — | — |
| 2024-02-06 | $25.86 | $44.82 | 516,400 | — | — |
| 2024-02-05 | $25.63 | $44.42 | 505,200 | — | — |
| 2024-02-02 | $26.09 | $45.21 | 707,900 | — | — |
| 2024-02-01 | $26.43 | $45.80 | 629,500 | — | — |
| 2024-01-31 | $25.96 | $44.99 | 639,600 | — | — |
| 2024-01-30 | $26.49 | $45.91 | 730,800 | — | — |
| 2024-01-29 | $26.87 | $46.57 | 633,200 | — | — |
| 2024-01-26 | $26.65 | $46.18 | 606,400 | — | — |
| 2024-01-25 | $26.52 | $45.96 | 513,600 | — | — |
| 2024-01-24 | $26.18 | $45.37 | 578,700 | — | — |
| 2024-01-23 | $26.67 | $46.22 | 694,300 | — | — |
| 2024-01-22 | $26.21 | $45.42 | 566,500 | — | — |
| 2024-01-19 | $26.00 | $45.06 | 817,000 | — | — |
| 2024-01-18 | $26.28 | $45.54 | 636,300 | — | — |
| 2024-01-17 | $25.68 | $44.50 | 652,700 | — | — |
| 2024-01-16 | $25.78 | $44.68 | 822,300 | — | — |
| 2024-01-12 | $25.75 | $44.62 | 673,900 | — | — |
| 2024-01-11 | $25.90 | $44.88 | 892,500 | — | — |
| 2024-01-10 | $25.80 | $44.71 | 611,900 | — | — |
| 2024-01-09 | $25.61 | $44.38 | 1,442,500 | — | — |
| 2024-01-08 | $26.08 | $45.20 | 918,100 | — | — |
| 2024-01-05 | $25.66 | $44.47 | 970,700 | — | — |
| 2024-01-04 | $25.25 | $43.76 | 2,454,000 | — | — |
| 2024-01-03 | $26.10 | $45.23 | 1,519,000 | — | — |
| 2024-01-02 | $27.40 | $47.48 | 996,700 | — | — |