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
- 1996-11-18 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 | $17.05 | $24.74 | 726,500 | — | — |
| 2024-12-30 | $17.12 | $24.85 | 682,500 | — | — |
| 2024-12-27 | $17.18 | $24.93 | 743,400 | — | — |
| 2024-12-26 | $17.22 | $24.99 | 512,700 | — | — |
| 2024-12-24 | $17.18 | $24.93 | 246,700 | — | — |
| 2024-12-23 | $17.04 | $24.73 | 907,400 | — | — |
| 2024-12-20 | $16.93 | $24.57 | 1,448,200 | — | — |
| 2024-12-19 | $17.12 | $24.85 | 921,700 | — | — |
| 2024-12-18 | $17.18 | $24.93 | 1,623,300 | — | — |
| 2024-12-17 | $17.61 | $25.56 | 1,107,500 | — | — |
| 2024-12-16 | $17.97 | $26.08 | 1,221,800 | — | — |
| 2024-12-13 | $17.89 | $25.96 | 1,120,900 | — | — |
| 2024-12-12 | $17.68 | $25.66 | 1,215,200 | — | — |
| 2024-12-11 | $17.89 | $25.96 | 1,051,300 | — | — |
| 2024-12-10 | $17.84 | $25.89 | 1,886,500 | — | — |
| 2024-12-09 | $17.70 | $25.69 | 785,100 | — | — |
| 2024-12-06 | $17.79 | $25.82 | 794,500 | — | — |
| 2024-12-05 | $17.93 | $26.02 | 1,101,900 | — | — |
| 2024-12-04 | $17.47 | $25.35 | 1,164,800 | — | — |
| 2024-12-03 | $17.59 | $25.53 | 2,055,200 | — | — |
| 2024-12-02 | $17.08 | $24.79 | 1,804,200 | — | — |
| 2024-11-29 | $17.01 | $24.69 | 1,185,000 | — | — |
| 2024-11-27 | $16.29 | $23.64 | 649,100 | — | — |
| 2024-11-26 | $16.30 | $23.66 | 980,000 | — | — |
| 2024-11-25 | $16.48 | $23.92 | 1,575,200 | — | — |
| 2024-11-22 | $16.20 | $23.51 | 2,147,300 | — | — |
| 2024-11-21 | $16.80 | $24.38 | 1,715,200 | — | — |
| 2024-11-20 | $16.77 | $24.34 | 1,314,200 | — | — |
| 2024-11-19 | $16.79 | $24.37 | 1,814,900 | — | — |
| 2024-11-18 | $17.10 | $24.82 | 1,222,200 | — | — |
| 2024-11-15 | $16.98 | $24.64 | 1,798,200 | — | — |
| 2024-11-14 | $16.73 | $24.28 | 1,924,000 | — | — |
| 2024-11-13 | $16.40 | $23.80 | 2,938,800 | — | — |
| 2024-11-12 | $16.76 | $24.32 | 1,282,800 | — | — |
| 2024-11-11 | $17.19 | $24.95 | 1,791,200 | — | — |
| 2024-11-08 | $16.65 | $24.16 | 2,247,300 | — | — |
| 2024-11-07 | $17.23 | $25.01 | 2,763,800 | — | — |
| 2024-11-06 | $17.31 | $25.12 | 3,596,200 | — | — |
| 2024-11-05 | $17.38 | $25.22 | 1,101,500 | — | — |
| 2024-11-04 | $17.12 | $24.85 | 1,967,200 | — | — |
| 2024-11-01 | $17.05 | $24.74 | 1,810,600 | — | — |
| 2024-10-31 | $16.94 | $24.58 | 2,081,700 | — | — |
| 2024-10-30 | $16.75 | $24.31 | 1,619,200 | — | — |
| 2024-10-29 | $17.00 | $24.67 | 1,498,300 | — | — |
| 2024-10-28 | $17.13 | $24.86 | 1,445,200 | — | — |
| 2024-10-25 | $16.84 | $24.44 | 1,531,500 | — | — |
| 2024-10-24 | $17.12 | $24.85 | 1,412,100 | — | — |
| 2024-10-23 | $17.32 | $25.14 | 2,097,500 | — | — |
| 2024-10-22 | $17.57 | $25.50 | 1,549,100 | — | — |
| 2024-10-21 | $17.47 | $25.35 | 967,500 | — | — |
| 2024-10-18 | $17.64 | $25.60 | 1,134,400 | — | — |
| 2024-10-17 | $17.50 | $25.40 | 941,100 | — | — |
| 2024-10-16 | $17.53 | $25.44 | 896,200 | — | — |
| 2024-10-15 | $17.24 | $25.02 | 1,886,800 | — | — |
| 2024-10-14 | $17.45 | $25.33 | 4,945,500 | — | — |
| 2024-10-11 | $17.77 | $25.79 | 1,132,500 | — | — |
| 2024-10-10 | $17.59 | $25.53 | 1,310,900 | — | — |
| 2024-10-09 | $17.50 | $25.40 | 1,005,500 | — | — |
| 2024-10-08 | $17.39 | $25.24 | 947,100 | — | — |
| 2024-10-07 | $17.48 | $25.37 | 1,281,900 | — | — |
| 2024-10-04 | $17.42 | $25.28 | 1,567,800 | — | — |
| 2024-10-03 | $16.90 | $24.53 | 1,041,400 | — | — |
| 2024-10-02 | $16.99 | $24.66 | 1,268,800 | — | — |
| 2024-10-01 | $16.95 | $24.60 | 1,911,500 | — | — |
| 2024-09-30 | $17.31 | $25.12 | 1,079,100 | — | — |
| 2024-09-27 | $17.33 | $25.15 | 1,520,100 | — | — |
| 2024-09-26 | $17.36 | $25.19 | 1,737,900 | — | — |
| 2024-09-25 | $16.92 | $24.56 | 1,455,000 | — | — |
| 2024-09-24 | $17.02 | $24.70 | 1,732,700 | — | — |
| 2024-09-23 | $16.90 | $24.53 | 1,642,500 | — | — |
| 2024-09-20 | $16.92 | $24.56 | 1,428,100 | — | — |
| 2024-09-19 | $17.01 | $24.69 | 1,777,900 | — | — |
| 2024-09-18 | $16.62 | $24.12 | 2,122,000 | — | — |
| 2024-09-17 | $16.60 | $24.09 | 2,802,800 | — | — |
| 2024-09-16 | $16.30 | $23.66 | 1,707,600 | — | — |
| 2024-09-13 | $16.21 | $23.53 | 2,256,000 | — | — |
| 2024-09-12 | $15.82 | $22.96 | 1,856,300 | — | — |
| 2024-09-11 | $15.67 | $22.74 | 3,520,000 | — | — |
| 2024-09-10 | $15.86 | $23.02 | 2,607,600 | — | — |
| 2024-09-09 | $16.63 | $24.13 | 2,026,200 | — | — |
| 2024-09-06 | $16.16 | $23.45 | 1,927,100 | — | — |
| 2024-09-05 | $16.61 | $24.11 | 2,183,800 | — | — |
| 2024-09-04 | $15.97 | $23.18 | 1,602,300 | — | — |
| 2024-09-03 | $15.92 | $23.10 | 2,153,000 | — | — |
| 2024-08-30 | $16.40 | $23.80 | 1,652,500 | — | — |
| 2024-08-29 | $16.24 | $23.57 | 1,538,500 | — | — |
| 2024-08-28 | $16.28 | $23.63 | 1,381,400 | — | — |
| 2024-08-27 | $16.48 | $23.92 | 1,516,800 | — | — |
| 2024-08-26 | $16.32 | $23.69 | 1,501,300 | — | — |
| 2024-08-23 | $16.45 | $23.87 | 1,467,700 | — | — |
| 2024-08-22 | $16.20 | $23.51 | 2,546,300 | — | — |
| 2024-08-21 | $15.67 | $22.74 | 1,997,800 | — | — |
| 2024-08-20 | $15.44 | $22.41 | 1,116,500 | — | — |
| 2024-08-19 | $15.69 | $22.77 | 970,000 | — | — |
| 2024-08-16 | $15.50 | $22.50 | 1,736,000 | — | — |
| 2024-08-15 | $15.15 | $21.99 | 1,533,800 | — | — |
| 2024-08-14 | $14.79 | $21.46 | 2,243,500 | — | — |
| 2024-08-13 | $14.67 | $21.29 | 1,290,200 | — | — |
| 2024-08-12 | $14.49 | $21.03 | 1,455,100 | — | — |
| 2024-08-09 | $14.53 | $21.09 | 1,212,900 | — | — |
| 2024-08-08 | $14.31 | $20.77 | 1,428,600 | — | — |
| 2024-08-07 | $14.08 | $20.43 | 1,952,900 | — | — |
| 2024-08-06 | $14.15 | $20.54 | 2,548,400 | — | — |
| 2024-08-05 | $14.08 | $20.43 | 3,596,100 | — | — |
| 2024-08-02 | $14.38 | $20.87 | 3,155,900 | — | — |
| 2024-08-01 | $15.08 | $21.89 | 3,898,500 | — | — |
| 2024-07-31 | $15.56 | $22.58 | 1,799,700 | — | — |
| 2024-07-30 | $15.79 | $22.92 | 1,929,800 | — | — |
| 2024-07-29 | $15.48 | $22.47 | 1,260,700 | — | — |
| 2024-07-26 | $15.67 | $22.74 | 1,781,100 | — | — |
| 2024-07-25 | $15.62 | $22.67 | 2,189,700 | — | — |
| 2024-07-24 | $15.43 | $22.39 | 4,504,800 | — | — |
| 2024-07-23 | $17.04 | $24.73 | 1,769,900 | — | — |
| 2024-07-22 | $16.93 | $24.57 | 1,789,400 | — | — |
| 2024-07-19 | $16.30 | $23.66 | 1,242,100 | — | — |
| 2024-07-18 | $16.52 | $23.98 | 1,602,400 | — | — |
| 2024-07-17 | $16.64 | $24.15 | 1,372,400 | — | — |
| 2024-07-16 | $16.54 | $24.00 | 1,262,200 | — | — |
| 2024-07-15 | $16.57 | $24.05 | 920,000 | — | — |
| 2024-07-12 | $16.64 | $24.15 | 1,044,900 | — | — |
| 2024-07-11 | $16.60 | $24.09 | 1,794,700 | — | — |
| 2024-07-10 | $16.71 | $24.25 | 956,700 | — | — |
| 2024-07-09 | $16.66 | $24.18 | 1,182,800 | — | — |
| 2024-07-08 | $16.73 | $24.28 | 1,406,800 | — | — |
| 2024-07-05 | $16.96 | $24.61 | 1,304,700 | — | — |
| 2024-07-03 | $17.03 | $24.72 | 1,313,900 | — | — |
| 2024-07-02 | $16.41 | $23.82 | 1,202,900 | — | — |
| 2024-07-01 | $16.61 | $24.11 | 2,200,900 | — | — |
| 2024-06-28 | $15.94 | $23.13 | 1,265,300 | — | — |
| 2024-06-27 | $15.79 | $22.92 | 932,800 | — | — |
| 2024-06-26 | $15.71 | $22.80 | 972,900 | — | — |
| 2024-06-25 | $15.68 | $22.76 | 794,100 | — | — |
| 2024-06-24 | $15.90 | $23.08 | 1,387,600 | — | — |
| 2024-06-21 | $15.47 | $22.45 | 1,263,900 | — | — |
| 2024-06-20 | $15.80 | $22.93 | 1,076,200 | — | — |
| 2024-06-18 | $15.79 | $22.92 | 1,143,100 | — | — |
| 2024-06-17 | $15.79 | $22.92 | 1,432,200 | — | — |
| 2024-06-14 | $15.47 | $22.45 | 1,782,900 | — | — |
| 2024-06-13 | $15.70 | $22.79 | 1,891,500 | — | — |
| 2024-06-12 | $16.16 | $23.45 | 1,393,500 | — | — |
| 2024-06-11 | $15.89 | $23.06 | 1,829,900 | — | — |
| 2024-06-10 | $16.43 | $23.84 | 1,119,500 | — | — |
| 2024-06-07 | $16.55 | $24.02 | 979,500 | — | — |
| 2024-06-06 | $16.58 | $24.06 | 1,166,300 | — | — |
| 2024-06-05 | $16.38 | $23.77 | 1,125,200 | — | — |
| 2024-06-04 | $16.40 | $23.80 | 1,709,200 | — | — |
| 2024-06-03 | $16.85 | $24.45 | 2,316,400 | — | — |
| 2024-05-31 | $16.68 | $24.21 | 1,840,900 | — | — |
| 2024-05-30 | $16.74 | $24.29 | 1,783,600 | — | — |
| 2024-05-29 | $16.56 | $24.03 | 914,200 | — | — |
| 2024-05-28 | $17.00 | $24.67 | 1,308,600 | — | — |
| 2024-05-24 | $17.05 | $24.74 | 1,354,100 | — | — |
| 2024-05-23 | $16.70 | $24.24 | 1,327,500 | — | — |
| 2024-05-22 | $16.73 | $24.28 | 1,172,700 | — | — |
| 2024-05-21 | $16.88 | $24.50 | 1,693,500 | — | — |
| 2024-05-20 | $16.95 | $24.60 | 1,400,100 | — | — |
| 2024-05-17 | $17.08 | $24.79 | 1,417,400 | — | — |
| 2024-05-16 | $17.17 | $24.21 | 2,205,100 | — | — |
| 2024-05-15 | $17.53 | $24.72 | 2,247,500 | — | — |
| 2024-05-14 | $17.45 | $24.60 | 1,514,000 | — | — |
| 2024-05-13 | $17.04 | $24.03 | 1,450,800 | — | — |
| 2024-05-10 | $17.14 | $24.17 | 2,351,500 | — | — |
| 2024-05-09 | $17.18 | $24.22 | 1,329,200 | — | — |
| 2024-05-08 | $17.26 | $24.34 | 1,553,200 | — | — |
| 2024-05-07 | $17.29 | $24.38 | 2,483,000 | — | — |
| 2024-05-06 | $16.90 | $23.83 | 2,093,100 | — | — |
| 2024-05-03 | $16.47 | $23.22 | 1,854,000 | — | — |
| 2024-05-02 | $16.19 | $22.83 | 1,717,100 | — | — |
| 2024-05-01 | $16.17 | $22.80 | 2,151,400 | — | — |
| 2024-04-30 | $16.05 | $22.63 | 1,611,200 | — | — |
| 2024-04-29 | $16.24 | $22.90 | 6,113,800 | — | — |
| 2024-04-26 | $17.77 | $25.05 | 4,159,200 | — | — |
| 2024-04-25 | $17.92 | $25.27 | 6,901,600 | — | — |
| 2024-04-24 | $16.48 | $23.24 | 3,032,600 | — | — |
| 2024-04-23 | $16.50 | $23.26 | 3,042,800 | — | — |
| 2024-04-22 | $16.24 | $22.90 | 2,203,700 | — | — |
| 2024-04-19 | $15.91 | $22.43 | 4,599,600 | — | — |
| 2024-04-18 | $15.80 | $22.28 | 7,554,600 | — | — |
| 2024-04-17 | $15.67 | $22.09 | 8,767,500 | — | — |
| 2024-04-16 | $15.37 | $21.67 | 3,454,600 | — | — |
| 2024-04-15 | $15.51 | $21.87 | 3,196,700 | — | — |
| 2024-04-12 | $15.65 | $22.07 | 3,642,100 | — | — |
| 2024-04-11 | $15.73 | $22.18 | 4,076,500 | — | — |
| 2024-04-10 | $15.99 | $22.55 | 4,822,600 | — | — |
| 2024-04-09 | $15.90 | $22.42 | 2,152,300 | — | — |
| 2024-04-08 | $16.16 | $22.78 | 2,237,600 | — | — |
| 2024-04-05 | $15.94 | $22.47 | 2,459,700 | — | — |
| 2024-04-04 | $15.95 | $22.49 | 3,263,500 | — | — |
| 2024-04-03 | $16.15 | $22.77 | 2,761,800 | — | — |
| 2024-04-02 | $15.69 | $22.12 | 3,585,700 | — | — |
| 2024-04-01 | $15.71 | $22.15 | 3,387,200 | — | — |
| 2024-03-28 | $15.77 | $22.24 | 4,021,200 | — | — |
| 2024-03-27 | $15.96 | $22.50 | 4,392,400 | — | — |
| 2024-03-26 | $15.36 | $21.66 | 2,425,200 | — | — |
| 2024-03-25 | $15.27 | $21.53 | 2,483,800 | — | — |
| 2024-03-22 | $15.30 | $21.57 | 3,246,900 | — | — |
| 2024-03-21 | $15.22 | $21.46 | 5,183,400 | — | — |
| 2024-03-20 | $14.99 | $21.14 | 3,590,200 | — | — |
| 2024-03-19 | $14.89 | $20.99 | 3,586,500 | — | — |
| 2024-03-18 | $14.63 | $20.63 | 5,011,200 | — | — |
| 2024-03-15 | $14.82 | $20.90 | 5,891,600 | — | — |
| 2024-03-14 | $14.69 | $20.71 | 3,580,300 | — | — |
| 2024-03-13 | $14.85 | $20.94 | 3,689,300 | — | — |
| 2024-03-12 | $14.88 | $20.98 | 6,143,300 | — | — |
| 2024-03-11 | $14.29 | $20.15 | 3,562,700 | — | — |
| 2024-03-08 | $13.97 | $19.70 | 3,408,400 | — | — |
| 2024-03-07 | $13.94 | $19.65 | 2,583,300 | — | — |
| 2024-03-06 | $13.68 | $19.29 | 2,690,500 | — | — |
| 2024-03-05 | $13.67 | $19.27 | 2,685,400 | — | — |
| 2024-03-04 | $13.59 | $19.16 | 2,413,800 | — | — |
| 2024-03-01 | $13.59 | $19.16 | 3,280,400 | — | — |
| 2024-02-29 | $13.43 | $18.94 | 2,335,300 | — | — |
| 2024-02-28 | $13.38 | $18.87 | 1,949,900 | — | — |
| 2024-02-27 | $13.45 | $18.96 | 2,506,200 | — | — |
| 2024-02-26 | $13.27 | $18.71 | 2,279,900 | — | — |
| 2024-02-23 | $13.38 | $18.87 | 2,620,900 | — | — |
| 2024-02-22 | $13.22 | $18.64 | 2,866,000 | — | — |
| 2024-02-21 | $12.97 | $18.29 | 2,114,700 | — | — |
| 2024-02-20 | $12.97 | $18.29 | 2,429,000 | — | — |
| 2024-02-16 | $12.87 | $18.15 | 1,752,200 | — | — |
| 2024-02-15 | $12.98 | $18.30 | 2,661,700 | — | — |
| 2024-02-14 | $12.83 | $18.09 | 3,001,800 | — | — |
| 2024-02-13 | $12.66 | $17.85 | 2,905,900 | — | — |
| 2024-02-12 | $12.85 | $18.12 | 3,698,700 | — | — |
| 2024-02-09 | $12.54 | $17.68 | 2,830,000 | — | — |
| 2024-02-08 | $12.58 | $17.74 | 3,443,100 | — | — |
| 2024-02-07 | $12.58 | $17.74 | 8,548,900 | — | — |
| 2024-02-06 | $13.19 | $18.60 | 3,650,300 | — | — |
| 2024-02-05 | $13.48 | $19.01 | 3,737,600 | — | — |
| 2024-02-02 | $13.83 | $19.50 | 5,325,900 | — | — |
| 2024-02-01 | $13.60 | $19.18 | 7,655,500 | — | — |
| 2024-01-31 | $12.85 | $18.12 | 4,867,400 | — | — |
| 2024-01-30 | $13.12 | $18.50 | 2,072,500 | — | — |
| 2024-01-29 | $12.98 | $18.30 | 1,969,400 | — | — |
| 2024-01-26 | $13.11 | $18.48 | 1,577,900 | — | — |
| 2024-01-25 | $13.13 | $18.51 | 2,167,200 | — | — |
| 2024-01-24 | $13.20 | $18.61 | 2,081,000 | — | — |
| 2024-01-23 | $13.05 | $18.40 | 1,803,200 | — | — |
| 2024-01-22 | $12.96 | $18.27 | 2,008,000 | — | — |
| 2024-01-19 | $13.01 | $18.34 | 2,654,600 | — | — |
| 2024-01-18 | $13.01 | $18.34 | 2,260,400 | — | — |
| 2024-01-17 | $12.80 | $18.05 | 2,610,500 | — | — |
| 2024-01-16 | $12.83 | $18.09 | 3,335,100 | — | — |
| 2024-01-12 | $13.09 | $18.46 | 5,847,700 | — | — |
| 2024-01-11 | $13.43 | $18.94 | 5,607,700 | — | — |
| 2024-01-10 | $13.97 | $19.70 | 2,673,600 | — | — |
| 2024-01-09 | $13.81 | $19.47 | 2,596,000 | — | — |
| 2024-01-08 | $14.01 | $19.75 | 2,714,800 | — | — |
| 2024-01-05 | $13.73 | $19.36 | 2,588,700 | — | — |
| 2024-01-04 | $13.62 | $19.20 | 2,475,400 | — | — |
| 2024-01-03 | $13.34 | $18.81 | 2,716,900 | — | — |
| 2024-01-02 | $13.61 | $19.19 | 2,093,600 | — | — |