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
- 1992-06-10 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 | $16.92 | $57.87 | 375,000 | — | — |
| 2024-12-30 | $16.90 | $57.80 | 314,600 | — | — |
| 2024-12-27 | $17.00 | $58.15 | 465,300 | — | — |
| 2024-12-26 | $17.22 | $58.90 | 314,900 | — | — |
| 2024-12-24 | $17.10 | $58.49 | 286,400 | — | — |
| 2024-12-23 | $17.05 | $58.32 | 467,800 | — | — |
| 2024-12-20 | $16.93 | $57.91 | 1,780,900 | — | — |
| 2024-12-19 | $16.79 | $57.43 | 747,800 | — | — |
| 2024-12-18 | $16.88 | $57.74 | 756,000 | — | — |
| 2024-12-17 | $17.84 | $61.02 | 569,100 | — | — |
| 2024-12-16 | $18.37 | $62.83 | 508,000 | — | — |
| 2024-12-13 | $18.28 | $62.52 | 305,500 | — | — |
| 2024-12-12 | $18.25 | $62.42 | 397,000 | — | — |
| 2024-12-11 | $18.57 | $63.52 | 599,800 | — | — |
| 2024-12-10 | $18.37 | $62.83 | 475,600 | — | — |
| 2024-12-09 | $18.39 | $62.90 | 451,200 | — | — |
| 2024-12-06 | $18.64 | $63.76 | 300,600 | — | — |
| 2024-12-05 | $18.63 | $63.72 | 392,800 | — | — |
| 2024-12-04 | $18.86 | $64.51 | 388,400 | — | — |
| 2024-12-03 | $18.70 | $63.96 | 418,100 | — | — |
| 2024-12-02 | $18.83 | $64.41 | 554,400 | — | — |
| 2024-11-29 | $18.83 | $64.41 | 388,900 | — | — |
| 2024-11-27 | $18.98 | $64.92 | 417,700 | — | — |
| 2024-11-26 | $19.13 | $65.43 | 434,800 | — | — |
| 2024-11-25 | $19.41 | $66.39 | 687,000 | — | — |
| 2024-11-22 | $19.21 | $65.71 | 491,200 | — | — |
| 2024-11-21 | $18.74 | $64.10 | 577,300 | — | — |
| 2024-11-20 | $18.57 | $63.52 | 283,000 | — | — |
| 2024-11-19 | $18.60 | $63.62 | 415,300 | — | — |
| 2024-11-18 | $18.62 | $63.69 | 283,800 | — | — |
| 2024-11-15 | $18.74 | $64.10 | 478,700 | — | — |
| 2024-11-14 | $18.72 | $64.03 | 439,100 | — | — |
| 2024-11-13 | $18.84 | $64.44 | 479,200 | — | — |
| 2024-11-12 | $18.97 | $64.88 | 563,500 | — | — |
| 2024-11-11 | $19.23 | $65.77 | 767,900 | — | — |
| 2024-11-08 | $18.42 | $63.00 | 682,200 | — | — |
| 2024-11-07 | $18.54 | $62.97 | 949,100 | — | — |
| 2024-11-06 | $19.29 | $65.52 | 1,692,700 | — | — |
| 2024-11-05 | $16.59 | $56.35 | 334,800 | — | — |
| 2024-11-04 | $16.27 | $55.26 | 421,400 | — | — |
| 2024-11-01 | $16.47 | $55.94 | 478,600 | — | — |
| 2024-10-31 | $16.44 | $55.84 | 561,400 | — | — |
| 2024-10-30 | $16.88 | $57.33 | 673,100 | — | — |
| 2024-10-29 | $16.94 | $57.54 | 452,400 | — | — |
| 2024-10-28 | $17.09 | $58.04 | 601,600 | — | — |
| 2024-10-25 | $16.62 | $56.45 | 323,100 | — | — |
| 2024-10-24 | $16.96 | $57.60 | 389,100 | — | — |
| 2024-10-23 | $16.93 | $57.50 | 362,200 | — | — |
| 2024-10-22 | $16.95 | $57.57 | 574,500 | — | — |
| 2024-10-21 | $16.74 | $56.86 | 386,300 | — | — |
| 2024-10-18 | $17.27 | $58.66 | 496,600 | — | — |
| 2024-10-17 | $17.69 | $60.08 | 420,300 | — | — |
| 2024-10-16 | $17.57 | $59.67 | 397,800 | — | — |
| 2024-10-15 | $17.28 | $58.69 | 574,800 | — | — |
| 2024-10-14 | $17.06 | $57.94 | 324,400 | — | — |
| 2024-10-11 | $16.99 | $57.70 | 427,000 | — | — |
| 2024-10-10 | $16.38 | $55.63 | 365,300 | — | — |
| 2024-10-09 | $16.41 | $55.73 | 531,200 | — | — |
| 2024-10-08 | $16.27 | $55.26 | 520,900 | — | — |
| 2024-10-07 | $16.34 | $55.50 | 694,100 | — | — |
| 2024-10-04 | $16.47 | $55.94 | 513,300 | — | — |
| 2024-10-03 | $16.25 | $55.19 | 469,200 | — | — |
| 2024-10-02 | $16.24 | $55.16 | 438,800 | — | — |
| 2024-10-01 | $16.59 | $56.35 | 431,500 | — | — |
| 2024-09-30 | $17.15 | $58.25 | 526,500 | — | — |
| 2024-09-27 | $16.70 | $56.72 | 423,800 | — | — |
| 2024-09-26 | $16.59 | $56.35 | 430,500 | — | — |
| 2024-09-25 | $16.63 | $56.48 | 563,800 | — | — |
| 2024-09-24 | $16.75 | $56.89 | 483,800 | — | — |
| 2024-09-23 | $17.00 | $57.74 | 514,600 | — | — |
| 2024-09-20 | $17.13 | $58.18 | 1,600,700 | — | — |
| 2024-09-19 | $17.50 | $59.44 | 601,800 | — | — |
| 2024-09-18 | $17.07 | $57.98 | 547,400 | — | — |
| 2024-09-17 | $16.99 | $57.70 | 489,200 | — | — |
| 2024-09-16 | $16.94 | $57.54 | 424,400 | — | — |
| 2024-09-13 | $16.72 | $56.79 | 425,300 | — | — |
| 2024-09-12 | $16.37 | $55.60 | 398,900 | — | — |
| 2024-09-11 | $16.31 | $55.40 | 436,900 | — | — |
| 2024-09-10 | $16.56 | $56.24 | 415,000 | — | — |
| 2024-09-09 | $16.49 | $56.01 | 530,000 | — | — |
| 2024-09-06 | $16.54 | $56.18 | 373,900 | — | — |
| 2024-09-05 | $16.71 | $56.75 | 310,900 | — | — |
| 2024-09-04 | $16.83 | $57.16 | 456,600 | — | — |
| 2024-09-03 | $17.15 | $58.25 | 444,800 | — | — |
| 2024-08-30 | $17.22 | $58.49 | 455,700 | — | — |
| 2024-08-29 | $17.15 | $58.25 | 345,000 | — | — |
| 2024-08-28 | $17.10 | $58.08 | 363,400 | — | — |
| 2024-08-27 | $16.94 | $57.54 | 457,100 | — | — |
| 2024-08-26 | $17.08 | $58.01 | 544,300 | — | — |
| 2024-08-23 | $17.15 | $58.25 | 557,800 | — | — |
| 2024-08-22 | $16.34 | $55.50 | 445,300 | — | — |
| 2024-08-21 | $16.37 | $55.60 | 325,900 | — | — |
| 2024-08-20 | $16.25 | $55.19 | 367,000 | — | — |
| 2024-08-19 | $16.47 | $55.94 | 466,500 | — | — |
| 2024-08-16 | $16.31 | $55.40 | 780,500 | — | — |
| 2024-08-15 | $15.90 | $54.00 | 736,800 | — | — |
| 2024-08-14 | $15.69 | $53.29 | 366,900 | — | — |
| 2024-08-13 | $15.93 | $54.10 | 618,200 | — | — |
| 2024-08-12 | $15.72 | $53.39 | 540,600 | — | — |
| 2024-08-09 | $15.99 | $54.31 | 646,500 | — | — |
| 2024-08-08 | $16.11 | $54.72 | 418,900 | — | — |
| 2024-08-07 | $16.01 | $54.38 | 423,700 | — | — |
| 2024-08-06 | $16.09 | $54.65 | 746,100 | — | — |
| 2024-08-05 | $16.20 | $55.02 | 841,900 | — | — |
| 2024-08-02 | $16.73 | $56.82 | 834,600 | — | — |
| 2024-08-01 | $17.31 | $58.35 | 877,000 | — | — |
| 2024-07-31 | $18.08 | $60.95 | 656,500 | — | — |
| 2024-07-30 | $18.24 | $61.49 | 507,500 | — | — |
| 2024-07-29 | $17.93 | $60.44 | 741,100 | — | — |
| 2024-07-26 | $18.58 | $62.63 | 832,700 | — | — |
| 2024-07-25 | $18.60 | $62.70 | 1,737,100 | — | — |
| 2024-07-24 | $17.30 | $58.32 | 1,264,800 | — | — |
| 2024-07-23 | $16.79 | $56.60 | 671,000 | — | — |
| 2024-07-22 | $16.62 | $56.02 | 670,200 | — | — |
| 2024-07-19 | $16.40 | $55.28 | 910,700 | — | — |
| 2024-07-18 | $16.54 | $55.75 | 1,392,500 | — | — |
| 2024-07-17 | $16.64 | $56.09 | 855,300 | — | — |
| 2024-07-16 | $16.21 | $54.64 | 962,700 | — | — |
| 2024-07-15 | $15.56 | $52.45 | 726,800 | — | — |
| 2024-07-12 | $15.05 | $50.73 | 512,500 | — | — |
| 2024-07-11 | $14.96 | $50.43 | 643,800 | — | — |
| 2024-07-10 | $14.40 | $48.54 | 385,800 | — | — |
| 2024-07-09 | $14.09 | $47.50 | 476,400 | — | — |
| 2024-07-08 | $13.85 | $46.69 | 505,400 | — | — |
| 2024-07-05 | $13.71 | $46.21 | 435,000 | — | — |
| 2024-07-03 | $13.84 | $46.65 | 373,100 | — | — |
| 2024-07-02 | $14.03 | $47.29 | 360,200 | — | — |
| 2024-07-01 | $13.79 | $46.48 | 439,800 | — | — |
| 2024-06-28 | $13.81 | $46.55 | 1,203,400 | — | — |
| 2024-06-27 | $13.61 | $45.88 | 299,700 | — | — |
| 2024-06-26 | $13.37 | $45.07 | 371,200 | — | — |
| 2024-06-25 | $13.13 | $44.26 | 443,200 | — | — |
| 2024-06-24 | $13.27 | $44.73 | 421,600 | — | — |
| 2024-06-21 | $13.12 | $44.23 | 1,239,800 | — | — |
| 2024-06-20 | $13.18 | $44.43 | 301,400 | — | — |
| 2024-06-18 | $13.17 | $44.39 | 405,900 | — | — |
| 2024-06-17 | $13.04 | $43.96 | 330,800 | — | — |
| 2024-06-14 | $12.88 | $43.42 | 392,000 | — | — |
| 2024-06-13 | $13.05 | $43.99 | 349,000 | — | — |
| 2024-06-12 | $13.23 | $44.60 | 537,300 | — | — |
| 2024-06-11 | $12.81 | $43.18 | 431,400 | — | — |
| 2024-06-10 | $12.89 | $43.45 | 441,700 | — | — |
| 2024-06-07 | $13.28 | $44.77 | 291,400 | — | — |
| 2024-06-06 | $13.25 | $44.66 | 207,500 | — | — |
| 2024-06-05 | $13.15 | $44.33 | 362,200 | — | — |
| 2024-06-04 | $13.02 | $43.89 | 374,400 | — | — |
| 2024-06-03 | $13.24 | $44.63 | 335,300 | — | — |
| 2024-05-31 | $13.51 | $45.54 | 341,800 | — | — |
| 2024-05-30 | $13.38 | $45.10 | 277,200 | — | — |
| 2024-05-29 | $13.17 | $44.39 | 294,000 | — | — |
| 2024-05-28 | $13.45 | $45.34 | 295,900 | — | — |
| 2024-05-24 | $13.60 | $45.84 | 317,500 | — | — |
| 2024-05-23 | $13.59 | $45.81 | 371,500 | — | — |
| 2024-05-22 | $13.83 | $46.62 | 311,800 | — | — |
| 2024-05-21 | $13.94 | $46.99 | 268,700 | — | — |
| 2024-05-20 | $13.94 | $46.99 | 373,300 | — | — |
| 2024-05-17 | $14.24 | $48.00 | 368,400 | — | — |
| 2024-05-16 | $14.12 | $47.60 | 350,900 | — | — |
| 2024-05-15 | $14.02 | $47.26 | 347,900 | — | — |
| 2024-05-14 | $13.95 | $47.02 | 271,000 | — | — |
| 2024-05-13 | $13.84 | $46.65 | 286,900 | — | — |
| 2024-05-10 | $13.89 | $46.82 | 244,900 | — | — |
| 2024-05-09 | $13.94 | $46.99 | 299,800 | — | — |
| 2024-05-08 | $13.85 | $46.69 | 229,700 | — | — |
| 2024-05-07 | $13.70 | $46.18 | 318,900 | — | — |
| 2024-05-06 | $13.77 | $46.42 | 292,800 | — | — |
| 2024-05-03 | $13.67 | $46.08 | 355,000 | — | — |
| 2024-05-02 | $13.59 | $45.81 | 377,700 | — | — |
| 2024-05-01 | $13.48 | $45.00 | 467,300 | — | — |
| 2024-04-30 | $13.19 | $44.03 | 360,700 | — | — |
| 2024-04-29 | $13.39 | $44.70 | 363,700 | — | — |
| 2024-04-26 | $13.55 | $45.24 | 396,900 | — | — |
| 2024-04-25 | $13.56 | $45.27 | 781,700 | — | — |
| 2024-04-24 | $13.74 | $45.87 | 478,800 | — | — |
| 2024-04-23 | $13.58 | $45.34 | 813,300 | — | — |
| 2024-04-22 | $13.29 | $44.37 | 578,100 | — | — |
| 2024-04-19 | $13.20 | $44.07 | 782,200 | — | — |
| 2024-04-18 | $12.79 | $42.70 | 482,600 | — | — |
| 2024-04-17 | $12.62 | $42.13 | 455,000 | — | — |
| 2024-04-16 | $12.53 | $41.83 | 731,800 | — | — |
| 2024-04-15 | $12.64 | $42.20 | 453,700 | — | — |
| 2024-04-12 | $12.74 | $42.53 | 467,000 | — | — |
| 2024-04-11 | $12.77 | $42.63 | 447,100 | — | — |
| 2024-04-10 | $12.81 | $42.76 | 624,900 | — | — |
| 2024-04-09 | $13.43 | $44.83 | 277,000 | — | — |
| 2024-04-08 | $13.34 | $44.53 | 404,500 | — | — |
| 2024-04-05 | $13.27 | $44.30 | 386,000 | — | — |
| 2024-04-04 | $13.34 | $44.53 | 546,500 | — | — |
| 2024-04-03 | $13.34 | $44.53 | 434,200 | — | — |
| 2024-04-02 | $13.49 | $45.03 | 694,800 | — | — |
| 2024-04-01 | $13.64 | $45.54 | 538,300 | — | — |
| 2024-03-28 | $13.92 | $46.47 | 705,100 | — | — |
| 2024-03-27 | $13.80 | $46.07 | 355,000 | — | — |
| 2024-03-26 | $13.33 | $44.50 | 316,400 | — | — |
| 2024-03-25 | $13.52 | $45.13 | 302,200 | — | — |
| 2024-03-22 | $13.50 | $45.07 | 425,300 | — | — |
| 2024-03-21 | $13.68 | $45.67 | 567,700 | — | — |
| 2024-03-20 | $13.44 | $44.87 | 461,800 | — | — |
| 2024-03-19 | $13.01 | $43.43 | 320,000 | — | — |
| 2024-03-18 | $13.02 | $43.47 | 451,700 | — | — |
| 2024-03-15 | $13.16 | $43.93 | 1,808,400 | — | — |
| 2024-03-14 | $12.97 | $43.30 | 470,600 | — | — |
| 2024-03-13 | $13.31 | $44.43 | 408,000 | — | — |
| 2024-03-12 | $13.31 | $44.43 | 359,600 | — | — |
| 2024-03-11 | $13.54 | $45.20 | 331,700 | — | — |
| 2024-03-08 | $13.47 | $44.97 | 422,500 | — | — |
| 2024-03-07 | $13.57 | $45.30 | 417,000 | — | — |
| 2024-03-06 | $13.53 | $45.17 | 641,800 | — | — |
| 2024-03-05 | $13.61 | $45.44 | 627,300 | — | — |
| 2024-03-04 | $13.19 | $44.03 | 604,000 | — | — |
| 2024-03-01 | $13.03 | $43.50 | 452,600 | — | — |
| 2024-02-29 | $13.03 | $43.50 | 501,700 | — | — |
| 2024-02-28 | $12.84 | $42.86 | 420,100 | — | — |
| 2024-02-27 | $13.05 | $43.57 | 427,000 | — | — |
| 2024-02-26 | $13.00 | $43.40 | 536,200 | — | — |
| 2024-02-23 | $13.21 | $44.10 | 390,400 | — | — |
| 2024-02-22 | $13.17 | $43.97 | 500,400 | — | — |
| 2024-02-21 | $13.25 | $44.23 | 513,400 | — | — |
| 2024-02-20 | $13.41 | $44.77 | 364,100 | — | — |
| 2024-02-16 | $13.53 | $45.17 | 502,400 | — | — |
| 2024-02-15 | $13.74 | $45.87 | 519,700 | — | — |
| 2024-02-14 | $13.27 | $44.30 | 503,000 | — | — |
| 2024-02-13 | $13.14 | $43.87 | 968,400 | — | — |
| 2024-02-12 | $13.61 | $45.44 | 558,500 | — | — |
| 2024-02-09 | $13.35 | $44.57 | 402,900 | — | — |
| 2024-02-08 | $13.15 | $43.90 | 382,400 | — | — |
| 2024-02-07 | $13.19 | $43.62 | 544,400 | — | — |
| 2024-02-06 | $13.29 | $43.95 | 772,500 | — | — |
| 2024-02-05 | $13.22 | $43.72 | 903,800 | — | — |
| 2024-02-02 | $13.54 | $44.77 | 583,800 | — | — |
| 2024-02-01 | $13.62 | $45.04 | 932,300 | — | — |
| 2024-01-31 | $14.01 | $46.33 | 723,800 | — | — |
| 2024-01-30 | $14.94 | $49.40 | 336,500 | — | — |
| 2024-01-29 | $15.05 | $49.77 | 458,500 | — | — |
| 2024-01-26 | $14.78 | $48.87 | 571,100 | — | — |
| 2024-01-25 | $14.67 | $48.51 | 419,600 | — | — |
| 2024-01-24 | $14.76 | $48.81 | 412,600 | — | — |
| 2024-01-23 | $14.69 | $48.58 | 466,100 | — | — |
| 2024-01-22 | $15.01 | $49.63 | 594,900 | — | — |
| 2024-01-19 | $14.50 | $47.95 | 512,800 | — | — |
| 2024-01-18 | $14.19 | $46.92 | 332,600 | — | — |
| 2024-01-17 | $14.24 | $47.09 | 441,500 | — | — |
| 2024-01-16 | $14.25 | $47.12 | 378,900 | — | — |
| 2024-01-12 | $14.43 | $47.72 | 278,800 | — | — |
| 2024-01-11 | $14.57 | $48.18 | 461,400 | — | — |
| 2024-01-10 | $14.68 | $48.54 | 300,100 | — | — |
| 2024-01-09 | $14.65 | $48.44 | 355,400 | — | — |
| 2024-01-08 | $14.84 | $49.07 | 359,700 | — | — |
| 2024-01-05 | $14.83 | $49.04 | 672,700 | — | — |
| 2024-01-04 | $14.88 | $49.20 | 442,700 | — | — |
| 2024-01-03 | $14.92 | $49.34 | 582,500 | — | — |
| 2024-01-02 | $15.56 | $51.45 | 426,500 | — | — |