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
- 1994-05-18 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 | $15.67 | $45.29 | 1,420,000 | — | — |
| 2024-12-30 | $15.66 | $45.26 | 2,133,600 | — | — |
| 2024-12-27 | $15.63 | $45.18 | 1,981,100 | — | — |
| 2024-12-26 | $15.68 | $45.32 | 1,379,500 | — | — |
| 2024-12-24 | $15.62 | $45.15 | 808,200 | — | — |
| 2024-12-23 | $15.42 | $44.57 | 2,331,000 | — | — |
| 2024-12-20 | $15.31 | $44.25 | 3,276,900 | — | — |
| 2024-12-19 | $15.41 | $44.54 | 3,379,000 | — | — |
| 2024-12-18 | $15.09 | $43.62 | 3,131,500 | — | — |
| 2024-12-17 | $15.33 | $44.31 | 1,937,000 | — | — |
| 2024-12-16 | $15.52 | $44.86 | 1,811,300 | — | — |
| 2024-12-13 | $15.53 | $44.89 | 1,367,200 | — | — |
| 2024-12-12 | $15.28 | $44.17 | 2,562,400 | — | — |
| 2024-12-11 | $15.77 | $45.58 | 1,844,900 | — | — |
| 2024-12-10 | $15.86 | $45.84 | 1,919,800 | — | — |
| 2024-12-09 | $15.88 | $45.90 | 2,330,000 | — | — |
| 2024-12-06 | $15.83 | $45.76 | 1,852,900 | — | — |
| 2024-12-05 | $15.94 | $46.07 | 2,533,800 | — | — |
| 2024-12-04 | $15.45 | $44.66 | 1,739,400 | — | — |
| 2024-12-03 | $15.37 | $44.43 | 1,654,100 | — | — |
| 2024-12-02 | $15.25 | $44.08 | 2,035,500 | — | — |
| 2024-11-29 | $15.45 | $44.66 | 1,562,800 | — | — |
| 2024-11-27 | $15.27 | $44.14 | 1,789,400 | — | — |
| 2024-11-26 | $15.10 | $43.65 | 2,478,700 | — | — |
| 2024-11-25 | $15.34 | $44.34 | 2,868,000 | — | — |
| 2024-11-22 | $15.28 | $44.17 | 3,478,200 | — | — |
| 2024-11-21 | $15.64 | $45.21 | 2,930,500 | — | — |
| 2024-11-20 | $15.69 | $45.35 | 1,594,200 | — | — |
| 2024-11-19 | $15.80 | $45.67 | 2,237,900 | — | — |
| 2024-11-18 | $15.89 | $45.93 | 1,922,700 | — | — |
| 2024-11-15 | $15.74 | $45.50 | 3,733,400 | — | — |
| 2024-11-14 | $15.48 | $44.74 | 1,783,100 | — | — |
| 2024-11-13 | $15.38 | $44.45 | 2,003,900 | — | — |
| 2024-11-12 | $15.72 | $45.44 | 2,035,200 | — | — |
| 2024-11-11 | $16.03 | $46.33 | 1,688,100 | — | — |
| 2024-11-08 | $16.01 | $46.28 | 1,718,000 | — | — |
| 2024-11-07 | $16.16 | $46.71 | 2,709,600 | — | — |
| 2024-11-06 | $16.29 | $47.08 | 2,717,900 | — | — |
| 2024-11-05 | $16.99 | $49.11 | 1,984,600 | — | — |
| 2024-11-04 | $17.15 | $49.57 | 2,189,000 | — | — |
| 2024-11-01 | $16.96 | $49.02 | 1,952,400 | — | — |
| 2024-10-31 | $16.95 | $48.99 | 3,163,200 | — | — |
| 2024-10-30 | $16.79 | $48.53 | 2,489,400 | — | — |
| 2024-10-29 | $16.94 | $48.96 | 1,894,900 | — | — |
| 2024-10-28 | $17.03 | $49.22 | 1,734,500 | — | — |
| 2024-10-25 | $16.84 | $48.67 | 1,702,100 | — | — |
| 2024-10-24 | $16.86 | $48.73 | 1,049,500 | — | — |
| 2024-10-23 | $16.73 | $48.36 | 2,126,300 | — | — |
| 2024-10-22 | $16.90 | $48.85 | 1,910,900 | — | — |
| 2024-10-21 | $17.20 | $49.72 | 2,319,700 | — | — |
| 2024-10-18 | $17.38 | $50.24 | 891,300 | — | — |
| 2024-10-17 | $17.27 | $49.92 | 1,216,600 | — | — |
| 2024-10-16 | $17.24 | $49.83 | 1,072,700 | — | — |
| 2024-10-15 | $17.31 | $50.03 | 1,818,400 | — | — |
| 2024-10-14 | $17.37 | $50.21 | 1,181,500 | — | — |
| 2024-10-11 | $17.41 | $50.32 | 1,689,700 | — | — |
| 2024-10-10 | $17.23 | $49.80 | 1,914,500 | — | — |
| 2024-10-09 | $17.11 | $49.45 | 1,345,400 | — | — |
| 2024-10-08 | $17.64 | $50.99 | 915,500 | — | — |
| 2024-10-07 | $17.66 | $51.04 | 1,339,800 | — | — |
| 2024-10-04 | $17.66 | $51.04 | 1,465,700 | — | — |
| 2024-10-03 | $17.41 | $50.32 | 1,413,100 | — | — |
| 2024-10-02 | $17.57 | $50.78 | 1,792,500 | — | — |
| 2024-10-01 | $17.73 | $51.25 | 3,709,000 | — | — |
| 2024-09-30 | $18.16 | $52.49 | 1,230,200 | — | — |
| 2024-09-27 | $18.34 | $53.01 | 1,533,800 | — | — |
| 2024-09-26 | $18.58 | $53.70 | 1,704,600 | — | — |
| 2024-09-25 | $18.02 | $52.09 | 3,130,800 | — | — |
| 2024-09-24 | $18.46 | $53.36 | 1,410,100 | — | — |
| 2024-09-23 | $18.39 | $53.15 | 1,372,800 | — | — |
| 2024-09-20 | $18.66 | $53.94 | 1,187,100 | — | — |
| 2024-09-19 | $18.63 | $53.85 | 1,651,300 | — | — |
| 2024-09-18 | $18.40 | $53.18 | 1,790,700 | — | — |
| 2024-09-17 | $18.24 | $52.72 | 1,011,000 | — | — |
| 2024-09-16 | $18.20 | $52.61 | 1,350,700 | — | — |
| 2024-09-13 | $18.24 | $52.72 | 1,004,900 | — | — |
| 2024-09-12 | $18.00 | $52.03 | 1,163,700 | — | — |
| 2024-09-11 | $17.85 | $51.59 | 1,462,600 | — | — |
| 2024-09-10 | $17.68 | $51.10 | 1,603,300 | — | — |
| 2024-09-09 | $17.89 | $51.71 | 1,304,200 | — | — |
| 2024-09-06 | $17.62 | $50.93 | 1,615,500 | — | — |
| 2024-09-05 | $17.93 | $51.83 | 1,076,200 | — | — |
| 2024-09-04 | $17.79 | $51.42 | 1,452,200 | — | — |
| 2024-09-03 | $17.83 | $51.54 | 1,712,600 | — | — |
| 2024-08-30 | $18.21 | $52.63 | 902,900 | — | — |
| 2024-08-29 | $18.12 | $52.37 | 1,364,000 | — | — |
| 2024-08-28 | $17.89 | $51.71 | 1,926,900 | — | — |
| 2024-08-27 | $18.30 | $52.89 | 5,178,000 | — | — |
| 2024-08-26 | $17.86 | $51.62 | 1,042,400 | — | — |
| 2024-08-23 | $17.85 | $51.59 | 1,494,100 | — | — |
| 2024-08-22 | $17.54 | $50.70 | 1,513,100 | — | — |
| 2024-08-21 | $17.61 | $50.90 | 1,302,900 | — | — |
| 2024-08-20 | $17.50 | $50.58 | 1,528,900 | — | — |
| 2024-08-19 | $17.62 | $50.93 | 1,496,700 | — | — |
| 2024-08-16 | $17.35 | $50.15 | 1,150,700 | — | — |
| 2024-08-15 | $17.24 | $49.83 | 911,100 | — | — |
| 2024-08-14 | $16.91 | $48.88 | 1,334,800 | — | — |
| 2024-08-13 | $16.86 | $48.73 | 1,514,000 | — | — |
| 2024-08-12 | $16.60 | $47.98 | 1,266,000 | — | — |
| 2024-08-09 | $16.61 | $48.01 | 1,540,600 | — | — |
| 2024-08-08 | $16.56 | $47.87 | 1,153,400 | — | — |
| 2024-08-07 | $16.74 | $47.29 | 3,025,100 | — | — |
| 2024-08-06 | $16.55 | $46.75 | 4,389,800 | — | — |
| 2024-08-05 | $16.68 | $47.12 | 2,709,900 | — | — |
| 2024-08-02 | $17.09 | $48.28 | 3,014,000 | — | — |
| 2024-08-01 | $17.22 | $48.65 | 4,690,100 | — | — |
| 2024-07-31 | $18.13 | $51.22 | 1,818,300 | — | — |
| 2024-07-30 | $18.15 | $51.27 | 1,431,900 | — | — |
| 2024-07-29 | $18.25 | $51.56 | 1,436,100 | — | — |
| 2024-07-26 | $18.57 | $52.46 | 2,439,700 | — | — |
| 2024-07-25 | $18.35 | $51.84 | 1,435,400 | — | — |
| 2024-07-24 | $18.36 | $51.87 | 1,473,700 | — | — |
| 2024-07-23 | $18.55 | $52.40 | 1,331,800 | — | — |
| 2024-07-22 | $18.64 | $52.66 | 1,606,500 | — | — |
| 2024-07-19 | $18.27 | $51.61 | 1,254,400 | — | — |
| 2024-07-18 | $18.42 | $52.04 | 2,400,700 | — | — |
| 2024-07-17 | $18.51 | $52.29 | 2,218,500 | — | — |
| 2024-07-16 | $18.29 | $51.67 | 1,531,800 | — | — |
| 2024-07-15 | $18.10 | $51.13 | 1,127,700 | — | — |
| 2024-07-12 | $18.24 | $51.53 | 1,241,300 | — | — |
| 2024-07-11 | $18.12 | $51.19 | 1,102,400 | — | — |
| 2024-07-10 | $18.09 | $51.10 | 1,243,200 | — | — |
| 2024-07-09 | $17.89 | $50.54 | 1,273,400 | — | — |
| 2024-07-08 | $17.92 | $50.62 | 1,181,900 | — | — |
| 2024-07-05 | $17.88 | $50.51 | 1,419,900 | — | — |
| 2024-07-03 | $17.77 | $50.20 | 997,400 | — | — |
| 2024-07-02 | $17.61 | $49.75 | 1,792,800 | — | — |
| 2024-07-01 | $17.58 | $49.66 | 2,840,100 | — | — |
| 2024-06-28 | $17.14 | $48.42 | 1,736,800 | — | — |
| 2024-06-27 | $17.05 | $48.17 | 1,260,800 | — | — |
| 2024-06-26 | $16.99 | $48.00 | 1,443,800 | — | — |
| 2024-06-25 | $16.98 | $47.97 | 1,625,400 | — | — |
| 2024-06-24 | $17.02 | $48.08 | 2,211,400 | — | — |
| 2024-06-21 | $16.62 | $46.95 | 1,979,000 | — | — |
| 2024-06-20 | $16.81 | $47.49 | 1,773,900 | — | — |
| 2024-06-18 | $16.95 | $47.88 | 1,801,600 | — | — |
| 2024-06-17 | $17.01 | $48.05 | 2,339,200 | — | — |
| 2024-06-14 | $16.40 | $46.33 | 2,440,300 | — | — |
| 2024-06-13 | $16.71 | $47.21 | 2,750,100 | — | — |
| 2024-06-12 | $17.40 | $49.15 | 2,327,200 | — | — |
| 2024-06-11 | $17.09 | $48.28 | 2,480,200 | — | — |
| 2024-06-10 | $17.43 | $49.24 | 1,268,300 | — | — |
| 2024-06-07 | $17.67 | $49.92 | 1,907,000 | — | — |
| 2024-06-06 | $17.79 | $50.26 | 1,611,800 | — | — |
| 2024-06-05 | $17.54 | $49.55 | 1,694,800 | — | — |
| 2024-06-04 | $17.51 | $49.47 | 1,560,700 | — | — |
| 2024-06-03 | $18.03 | $50.93 | 1,941,700 | — | — |
| 2024-05-31 | $17.89 | $50.54 | 1,947,700 | — | — |
| 2024-05-30 | $17.78 | $50.23 | 1,885,700 | — | — |
| 2024-05-29 | $17.45 | $49.30 | 1,338,800 | — | — |
| 2024-05-28 | $17.73 | $50.09 | 2,070,200 | — | — |
| 2024-05-24 | $17.74 | $50.12 | 1,307,600 | — | — |
| 2024-05-23 | $17.64 | $49.83 | 1,429,500 | — | — |
| 2024-05-22 | $17.80 | $50.28 | 1,350,000 | — | — |
| 2024-05-21 | $17.98 | $50.79 | 1,266,400 | — | — |
| 2024-05-20 | $17.87 | $50.48 | 1,376,500 | — | — |
| 2024-05-17 | $17.98 | $50.79 | 2,188,600 | — | — |
| 2024-05-16 | $17.60 | $49.72 | 1,598,600 | — | — |
| 2024-05-15 | $17.64 | $49.83 | 1,973,300 | — | — |
| 2024-05-14 | $17.80 | $50.28 | 2,083,000 | — | — |
| 2024-05-13 | $17.44 | $49.27 | 2,137,300 | — | — |
| 2024-05-10 | $17.29 | $48.84 | 4,119,100 | — | — |
| 2024-05-09 | $17.28 | $48.82 | 1,787,700 | — | — |
| 2024-05-08 | $17.32 | $48.93 | 2,260,400 | — | — |
| 2024-05-07 | $17.34 | $48.99 | 2,597,400 | — | — |
| 2024-05-06 | $17.28 | $48.82 | 2,365,800 | — | — |
| 2024-05-03 | $17.18 | $48.53 | 4,083,600 | — | — |
| 2024-05-02 | $17.05 | $48.17 | 5,900,700 | — | — |
| 2024-05-01 | $15.93 | $45.00 | 2,110,400 | — | — |
| 2024-04-30 | $15.80 | $44.63 | 2,506,000 | — | — |
| 2024-04-29 | $15.88 | $44.86 | 2,195,000 | — | — |
| 2024-04-26 | $15.94 | $45.03 | 2,552,200 | — | — |
| 2024-04-25 | $15.72 | $44.41 | 2,768,400 | — | — |
| 2024-04-24 | $15.66 | $44.24 | 3,147,500 | — | — |
| 2024-04-23 | $16.72 | $44.92 | 3,116,500 | — | — |
| 2024-04-22 | $16.41 | $44.08 | 2,614,500 | — | — |
| 2024-04-19 | $16.20 | $43.52 | 3,859,900 | — | — |
| 2024-04-18 | $16.04 | $43.09 | 5,720,700 | — | — |
| 2024-04-17 | $15.86 | $42.61 | 4,279,300 | — | — |
| 2024-04-16 | $15.64 | $42.02 | 4,457,000 | — | — |
| 2024-04-15 | $15.84 | $42.55 | 4,754,500 | — | — |
| 2024-04-12 | $15.81 | $42.47 | 4,596,300 | — | — |
| 2024-04-11 | $16.65 | $44.73 | 2,713,800 | — | — |
| 2024-04-10 | $16.84 | $45.24 | 2,760,800 | — | — |
| 2024-04-09 | $17.03 | $45.75 | 1,710,400 | — | — |
| 2024-04-08 | $17.11 | $45.96 | 2,546,500 | — | — |
| 2024-04-05 | $16.87 | $45.32 | 3,038,900 | — | — |
| 2024-04-04 | $16.78 | $45.08 | 2,842,800 | — | — |
| 2024-04-03 | $16.83 | $45.21 | 2,502,100 | — | — |
| 2024-04-02 | $16.50 | $44.33 | 2,709,700 | — | — |
| 2024-04-01 | $16.44 | $44.16 | 2,033,600 | — | — |
| 2024-03-28 | $16.49 | $44.30 | 3,136,700 | — | — |
| 2024-03-27 | $16.26 | $43.68 | 2,485,100 | — | — |
| 2024-03-26 | $16.09 | $43.22 | 3,271,300 | — | — |
| 2024-03-25 | $15.92 | $42.77 | 2,021,500 | — | — |
| 2024-03-22 | $15.85 | $42.58 | 1,687,000 | — | — |
| 2024-03-21 | $15.78 | $42.39 | 3,211,300 | — | — |
| 2024-03-20 | $15.81 | $42.47 | 2,739,200 | — | — |
| 2024-03-19 | $15.75 | $42.31 | 3,044,900 | — | — |
| 2024-03-18 | $15.57 | $41.83 | 2,569,200 | — | — |
| 2024-03-15 | $15.35 | $41.24 | 3,286,200 | — | — |
| 2024-03-14 | $15.26 | $40.99 | 3,486,100 | — | — |
| 2024-03-13 | $15.40 | $41.37 | 4,201,200 | — | — |
| 2024-03-12 | $15.43 | $41.45 | 4,419,500 | — | — |
| 2024-03-11 | $15.05 | $40.43 | 3,547,400 | — | — |
| 2024-03-08 | $14.72 | $39.54 | 2,320,300 | — | — |
| 2024-03-07 | $14.64 | $39.33 | 2,858,400 | — | — |
| 2024-03-06 | $14.36 | $38.58 | 4,760,100 | — | — |
| 2024-03-05 | $14.22 | $38.20 | 2,887,600 | — | — |
| 2024-03-04 | $14.10 | $37.88 | 2,868,200 | — | — |
| 2024-03-01 | $13.78 | $37.02 | 3,261,800 | — | — |
| 2024-02-29 | $13.72 | $36.86 | 6,711,700 | — | — |
| 2024-02-28 | $13.71 | $36.83 | 2,653,900 | — | — |
| 2024-02-27 | $13.75 | $36.94 | 2,441,100 | — | — |
| 2024-02-26 | $13.58 | $36.48 | 2,005,500 | — | — |
| 2024-02-23 | $13.74 | $36.91 | 1,931,700 | — | — |
| 2024-02-22 | $13.71 | $36.83 | 3,231,800 | — | — |
| 2024-02-21 | $13.64 | $36.64 | 2,939,100 | — | — |
| 2024-02-20 | $13.69 | $36.78 | 2,993,500 | — | — |
| 2024-02-16 | $13.32 | $35.78 | 2,789,900 | — | — |
| 2024-02-15 | $13.41 | $36.03 | 2,704,000 | — | — |
| 2024-02-14 | $13.18 | $35.41 | 2,436,300 | — | — |
| 2024-02-13 | $13.02 | $34.98 | 5,209,000 | — | — |
| 2024-02-12 | $13.21 | $35.49 | 2,543,000 | — | — |
| 2024-02-09 | $13.05 | $35.06 | 3,923,300 | — | — |
| 2024-02-08 | $12.89 | $34.63 | 2,795,000 | — | — |
| 2024-02-07 | $12.90 | $34.65 | 3,446,400 | — | — |
| 2024-02-06 | $13.04 | $35.03 | 2,215,600 | — | — |
| 2024-02-05 | $12.97 | $34.84 | 2,980,300 | — | — |
| 2024-02-02 | $13.18 | $35.41 | 5,818,600 | — | — |
| 2024-02-01 | $13.36 | $35.89 | 8,195,500 | — | — |
| 2024-01-31 | $14.20 | $38.15 | 3,125,000 | — | — |
| 2024-01-30 | $14.24 | $38.25 | 1,978,600 | — | — |
| 2024-01-29 | $14.19 | $38.12 | 1,642,300 | — | — |
| 2024-01-26 | $14.28 | $38.36 | 1,821,600 | — | — |
| 2024-01-25 | $14.17 | $38.07 | 2,877,800 | — | — |
| 2024-01-24 | $14.17 | $38.07 | 2,618,400 | — | — |
| 2024-01-23 | $14.02 | $37.66 | 2,253,700 | — | — |
| 2024-01-22 | $13.98 | $37.56 | 2,377,900 | — | — |
| 2024-01-19 | $13.99 | $37.58 | 2,087,600 | — | — |
| 2024-01-18 | $13.84 | $37.18 | 2,808,600 | — | — |
| 2024-01-17 | $13.73 | $36.88 | 3,670,100 | — | — |
| 2024-01-16 | $13.74 | $36.91 | 3,589,900 | — | — |
| 2024-01-12 | $14.09 | $37.85 | 2,566,500 | — | — |
| 2024-01-11 | $14.09 | $37.85 | 3,744,400 | — | — |
| 2024-01-10 | $14.19 | $38.12 | 3,055,900 | — | — |
| 2024-01-09 | $14.18 | $38.09 | 2,389,700 | — | — |
| 2024-01-08 | $14.55 | $39.09 | 1,689,300 | — | — |
| 2024-01-05 | $14.53 | $39.03 | 2,392,200 | — | — |
| 2024-01-04 | $14.44 | $38.79 | 3,208,900 | — | — |
| 2024-01-03 | $14.66 | $39.38 | 2,836,500 | — | — |
| 2024-01-02 | $14.76 | $39.65 | 2,625,100 | — | — |