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
- 1995-08-25 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 | $17.48 | $40.53 | 1,866,000 | — | — |
| 2024-12-30 | $17.48 | $40.53 | 1,950,200 | — | — |
| 2024-12-27 | $17.68 | $41.00 | 1,863,700 | — | — |
| 2024-12-26 | $17.87 | $41.44 | 1,660,600 | — | — |
| 2024-12-24 | $17.75 | $41.16 | 1,191,600 | — | — |
| 2024-12-23 | $17.48 | $40.53 | 2,952,000 | — | — |
| 2024-12-20 | $17.33 | $40.18 | 8,594,800 | — | — |
| 2024-12-19 | $16.78 | $38.91 | 4,804,600 | — | — |
| 2024-12-18 | $16.86 | $39.09 | 3,466,600 | — | — |
| 2024-12-17 | $17.80 | $41.27 | 2,450,200 | — | — |
| 2024-12-16 | $18.09 | $41.95 | 2,678,200 | — | — |
| 2024-12-13 | $18.04 | $41.83 | 2,768,700 | — | — |
| 2024-12-12 | $18.39 | $42.64 | 1,693,000 | — | — |
| 2024-12-11 | $18.41 | $42.69 | 2,661,900 | — | — |
| 2024-12-10 | $18.45 | $42.78 | 4,743,300 | — | — |
| 2024-12-09 | $18.36 | $42.57 | 5,332,400 | — | — |
| 2024-12-06 | $17.83 | $41.34 | 2,320,800 | — | — |
| 2024-12-05 | $17.90 | $41.51 | 3,054,200 | — | — |
| 2024-12-04 | $18.10 | $41.97 | 2,786,800 | — | — |
| 2024-12-03 | $17.94 | $41.60 | 3,574,300 | — | — |
| 2024-12-02 | $18.09 | $41.95 | 3,300,300 | — | — |
| 2024-11-29 | $18.09 | $41.95 | 1,149,800 | — | — |
| 2024-11-27 | $18.04 | $41.83 | 2,565,400 | — | — |
| 2024-11-26 | $18.15 | $42.09 | 2,756,600 | — | — |
| 2024-11-25 | $18.15 | $42.09 | 4,412,800 | — | — |
| 2024-11-22 | $17.74 | $41.14 | 2,466,100 | — | — |
| 2024-11-21 | $17.68 | $41.00 | 2,363,000 | — | — |
| 2024-11-20 | $17.41 | $40.37 | 3,036,600 | — | — |
| 2024-11-19 | $17.27 | $40.05 | 3,109,900 | — | — |
| 2024-11-18 | $17.47 | $40.51 | 5,719,500 | — | — |
| 2024-11-15 | $17.67 | $40.97 | 2,610,000 | — | — |
| 2024-11-14 | $17.74 | $41.14 | 3,483,300 | — | — |
| 2024-11-13 | $17.65 | $40.45 | 3,476,000 | — | — |
| 2024-11-12 | $17.79 | $40.77 | 4,574,500 | — | — |
| 2024-11-11 | $18.29 | $41.92 | 2,842,100 | — | — |
| 2024-11-08 | $17.98 | $41.21 | 2,942,400 | — | — |
| 2024-11-07 | $18.28 | $41.90 | 2,797,100 | — | — |
| 2024-11-06 | $18.59 | $42.61 | 6,237,600 | — | — |
| 2024-11-05 | $17.86 | $40.93 | 4,530,900 | — | — |
| 2024-11-04 | $17.47 | $40.04 | 2,786,800 | — | — |
| 2024-11-01 | $17.78 | $40.75 | 4,350,200 | — | — |
| 2024-10-31 | $17.34 | $39.74 | 4,313,500 | — | — |
| 2024-10-30 | $17.81 | $40.82 | 3,364,100 | — | — |
| 2024-10-29 | $17.93 | $41.09 | 2,593,200 | — | — |
| 2024-10-28 | $17.90 | $41.02 | 2,246,500 | — | — |
| 2024-10-25 | $17.63 | $40.41 | 2,474,600 | — | — |
| 2024-10-24 | $17.62 | $40.38 | 2,488,400 | — | — |
| 2024-10-23 | $17.50 | $40.11 | 5,368,400 | — | — |
| 2024-10-22 | $18.04 | $41.35 | 7,079,900 | — | — |
| 2024-10-21 | $18.02 | $41.30 | 6,702,000 | — | — |
| 2024-10-18 | $18.63 | $42.70 | 4,376,800 | — | — |
| 2024-10-17 | $18.28 | $41.90 | 3,493,600 | — | — |
| 2024-10-16 | $18.17 | $41.64 | 2,181,300 | — | — |
| 2024-10-15 | $17.70 | $40.57 | 4,632,700 | — | — |
| 2024-10-14 | $17.73 | $40.63 | 5,449,500 | — | — |
| 2024-10-11 | $17.69 | $40.54 | 3,481,200 | — | — |
| 2024-10-10 | $17.68 | $40.52 | 2,480,200 | — | — |
| 2024-10-09 | $17.77 | $40.73 | 3,652,300 | — | — |
| 2024-10-08 | $17.36 | $39.79 | 3,581,500 | — | — |
| 2024-10-07 | $17.62 | $40.38 | 3,387,900 | — | — |
| 2024-10-04 | $17.74 | $40.66 | 3,215,300 | — | — |
| 2024-10-03 | $17.47 | $40.04 | 3,144,000 | — | — |
| 2024-10-02 | $17.78 | $40.75 | 6,212,800 | — | — |
| 2024-10-01 | $17.25 | $39.53 | 2,774,100 | — | — |
| 2024-09-30 | $17.56 | $40.25 | 3,293,400 | — | — |
| 2024-09-27 | $17.64 | $40.43 | 4,672,300 | — | — |
| 2024-09-26 | $17.74 | $40.66 | 5,135,900 | — | — |
| 2024-09-25 | $17.25 | $39.53 | 2,739,500 | — | — |
| 2024-09-24 | $17.55 | $40.22 | 6,165,000 | — | — |
| 2024-09-23 | $17.13 | $39.26 | 2,639,000 | — | — |
| 2024-09-20 | $17.17 | $39.35 | 4,439,200 | — | — |
| 2024-09-19 | $17.35 | $39.76 | 3,494,900 | — | — |
| 2024-09-18 | $16.75 | $38.39 | 2,671,400 | — | — |
| 2024-09-17 | $16.60 | $38.04 | 3,010,000 | — | — |
| 2024-09-16 | $16.25 | $37.24 | 2,965,700 | — | — |
| 2024-09-13 | $16.01 | $36.69 | 2,127,700 | — | — |
| 2024-09-12 | $15.86 | $36.35 | 3,847,100 | — | — |
| 2024-09-11 | $15.80 | $36.21 | 3,302,000 | — | — |
| 2024-09-10 | $15.87 | $36.37 | 2,262,800 | — | — |
| 2024-09-09 | $15.93 | $36.51 | 4,026,500 | — | — |
| 2024-09-06 | $15.74 | $36.07 | 2,866,500 | — | — |
| 2024-09-05 | $16.37 | $37.52 | 2,836,900 | — | — |
| 2024-09-04 | $16.38 | $37.54 | 4,124,800 | — | — |
| 2024-09-03 | $16.52 | $37.86 | 3,874,100 | — | — |
| 2024-08-30 | $17.09 | $39.17 | 3,313,700 | — | — |
| 2024-08-29 | $16.91 | $38.76 | 3,099,100 | — | — |
| 2024-08-28 | $16.97 | $38.89 | 2,196,700 | — | — |
| 2024-08-27 | $17.03 | $39.03 | 2,652,300 | — | — |
| 2024-08-26 | $17.18 | $39.37 | 2,268,200 | — | — |
| 2024-08-23 | $17.20 | $39.42 | 3,311,800 | — | — |
| 2024-08-22 | $16.73 | $38.34 | 2,536,400 | — | — |
| 2024-08-21 | $16.75 | $38.39 | 3,418,100 | — | — |
| 2024-08-20 | $16.64 | $38.14 | 3,341,200 | — | — |
| 2024-08-19 | $16.94 | $38.82 | 2,187,100 | — | — |
| 2024-08-16 | $16.86 | $38.64 | 3,068,400 | — | — |
| 2024-08-15 | $16.85 | $38.15 | 3,576,400 | — | — |
| 2024-08-14 | $16.48 | $37.31 | 3,503,900 | — | — |
| 2024-08-13 | $16.25 | $36.79 | 6,023,700 | — | — |
| 2024-08-12 | $15.98 | $36.18 | 5,430,200 | — | — |
| 2024-08-09 | $16.16 | $36.59 | 4,189,800 | — | — |
| 2024-08-08 | $15.74 | $35.64 | 4,395,400 | — | — |
| 2024-08-07 | $15.33 | $34.71 | 4,049,900 | — | — |
| 2024-08-06 | $15.53 | $35.16 | 5,174,000 | — | — |
| 2024-08-05 | $14.97 | $33.89 | 6,317,300 | — | — |
| 2024-08-02 | $15.71 | $35.57 | 6,142,400 | — | — |
| 2024-08-01 | $16.82 | $38.08 | 3,636,600 | — | — |
| 2024-07-31 | $17.26 | $39.08 | 3,968,600 | — | — |
| 2024-07-30 | $17.22 | $38.99 | 3,141,700 | — | — |
| 2024-07-29 | $17.00 | $38.49 | 3,719,800 | — | — |
| 2024-07-26 | $17.42 | $39.44 | 3,457,900 | — | — |
| 2024-07-25 | $17.11 | $38.74 | 5,017,200 | — | — |
| 2024-07-24 | $16.58 | $37.54 | 5,584,500 | — | — |
| 2024-07-23 | $16.80 | $38.03 | 8,767,100 | — | — |
| 2024-07-22 | $16.49 | $37.33 | 6,004,000 | — | — |
| 2024-07-19 | $16.21 | $36.70 | 3,667,000 | — | — |
| 2024-07-18 | $16.29 | $36.88 | 4,157,600 | — | — |
| 2024-07-17 | $16.45 | $37.24 | 4,162,700 | — | — |
| 2024-07-16 | $16.48 | $37.31 | 4,814,700 | — | — |
| 2024-07-15 | $16.22 | $36.72 | 2,807,700 | — | — |
| 2024-07-12 | $16.03 | $36.29 | 3,572,700 | — | — |
| 2024-07-11 | $15.99 | $36.20 | 3,864,900 | — | — |
| 2024-07-10 | $15.77 | $35.70 | 4,146,700 | — | — |
| 2024-07-09 | $15.23 | $34.48 | 4,852,900 | — | — |
| 2024-07-08 | $14.96 | $33.87 | 2,695,600 | — | — |
| 2024-07-05 | $14.92 | $33.78 | 3,933,100 | — | — |
| 2024-07-03 | $15.05 | $34.07 | 1,119,100 | — | — |
| 2024-07-02 | $15.00 | $33.96 | 2,884,100 | — | — |
| 2024-07-01 | $14.85 | $33.62 | 2,238,400 | — | — |
| 2024-06-28 | $14.96 | $33.87 | 3,937,800 | — | — |
| 2024-06-27 | $14.85 | $33.62 | 1,733,100 | — | — |
| 2024-06-26 | $14.98 | $33.91 | 2,606,700 | — | — |
| 2024-06-25 | $15.09 | $34.16 | 2,764,200 | — | — |
| 2024-06-24 | $15.31 | $34.66 | 3,563,200 | — | — |
| 2024-06-21 | $15.09 | $34.16 | 5,744,900 | — | — |
| 2024-06-20 | $14.95 | $33.85 | 3,546,200 | — | — |
| 2024-06-18 | $14.78 | $33.46 | 3,242,000 | — | — |
| 2024-06-17 | $14.59 | $33.03 | 3,795,700 | — | — |
| 2024-06-14 | $14.56 | $32.96 | 4,053,600 | — | — |
| 2024-06-13 | $14.83 | $33.57 | 4,617,100 | — | — |
| 2024-06-12 | $15.19 | $34.39 | 7,611,800 | — | — |
| 2024-06-11 | $14.98 | $33.91 | 3,656,700 | — | — |
| 2024-06-10 | $15.19 | $34.39 | 5,115,600 | — | — |
| 2024-06-07 | $15.03 | $34.03 | 3,078,900 | — | — |
| 2024-06-06 | $15.26 | $34.55 | 4,252,100 | — | — |
| 2024-06-05 | $15.50 | $35.09 | 3,165,700 | — | — |
| 2024-06-04 | $15.47 | $35.02 | 3,046,200 | — | — |
| 2024-06-03 | $15.65 | $35.43 | 2,687,100 | — | — |
| 2024-05-31 | $15.71 | $35.57 | 7,314,800 | — | — |
| 2024-05-30 | $15.36 | $34.77 | 2,900,100 | — | — |
| 2024-05-29 | $15.14 | $34.28 | 2,262,100 | — | — |
| 2024-05-28 | $15.45 | $34.98 | 2,331,400 | — | — |
| 2024-05-24 | $15.63 | $35.39 | 1,722,300 | — | — |
| 2024-05-23 | $15.46 | $35.00 | 3,033,700 | — | — |
| 2024-05-22 | $15.79 | $35.75 | 3,729,600 | — | — |
| 2024-05-21 | $15.96 | $36.13 | 1,965,600 | — | — |
| 2024-05-20 | $16.02 | $36.27 | 3,135,900 | — | — |
| 2024-05-17 | $16.00 | $36.22 | 3,518,400 | — | — |
| 2024-05-16 | $16.09 | $36.43 | 4,267,900 | — | — |
| 2024-05-15 | $16.31 | $36.93 | 7,343,800 | — | — |
| 2024-05-14 | $16.01 | $36.25 | 7,406,500 | — | — |
| 2024-05-13 | $15.79 | $35.75 | 6,411,500 | — | — |
| 2024-05-10 | $15.59 | $34.83 | 7,083,100 | — | — |
| 2024-05-09 | $15.21 | $33.98 | 3,431,300 | — | — |
| 2024-05-08 | $14.99 | $33.49 | 2,708,100 | — | — |
| 2024-05-07 | $14.88 | $33.25 | 2,896,100 | — | — |
| 2024-05-06 | $14.95 | $33.40 | 4,611,500 | — | — |
| 2024-05-03 | $14.84 | $33.16 | 5,526,800 | — | — |
| 2024-05-02 | $14.53 | $32.46 | 3,158,200 | — | — |
| 2024-05-01 | $14.34 | $32.04 | 4,116,300 | — | — |
| 2024-04-30 | $14.17 | $31.66 | 6,136,200 | — | — |
| 2024-04-29 | $14.46 | $32.31 | 6,068,800 | — | — |
| 2024-04-26 | $14.67 | $32.78 | 5,254,300 | — | — |
| 2024-04-25 | $14.51 | $32.42 | 3,682,400 | — | — |
| 2024-04-24 | $14.52 | $32.44 | 8,464,600 | — | — |
| 2024-04-23 | $14.58 | $32.57 | 11,329,200 | — | — |
| 2024-04-22 | $15.58 | $34.81 | 6,745,400 | — | — |
| 2024-04-19 | $15.37 | $34.34 | 3,017,700 | — | — |
| 2024-04-18 | $15.27 | $34.12 | 2,885,500 | — | — |
| 2024-04-17 | $15.24 | $34.05 | 2,881,600 | — | — |
| 2024-04-16 | $15.19 | $33.94 | 3,451,900 | — | — |
| 2024-04-15 | $15.19 | $33.94 | 2,888,900 | — | — |
| 2024-04-12 | $15.34 | $34.27 | 3,484,000 | — | — |
| 2024-04-11 | $15.71 | $35.10 | 3,427,200 | — | — |
| 2024-04-10 | $15.87 | $35.46 | 6,344,700 | — | — |
| 2024-04-09 | $16.94 | $37.85 | 2,976,900 | — | — |
| 2024-04-08 | $16.92 | $37.80 | 3,895,700 | — | — |
| 2024-04-05 | $16.65 | $37.20 | 5,494,200 | — | — |
| 2024-04-04 | $16.53 | $36.93 | 6,240,900 | — | — |
| 2024-04-03 | $16.68 | $37.27 | 4,758,400 | — | — |
| 2024-04-02 | $16.47 | $36.80 | 4,246,400 | — | — |
| 2024-04-01 | $16.49 | $36.84 | 3,425,400 | — | — |
| 2024-03-28 | $16.59 | $37.07 | 4,757,300 | — | — |
| 2024-03-27 | $16.45 | $36.75 | 3,385,200 | — | — |
| 2024-03-26 | $16.05 | $35.86 | 3,667,600 | — | — |
| 2024-03-25 | $16.00 | $35.75 | 4,473,400 | — | — |
| 2024-03-22 | $15.71 | $35.10 | 2,957,900 | — | — |
| 2024-03-21 | $16.00 | $35.75 | 3,988,400 | — | — |
| 2024-03-20 | $15.83 | $35.37 | 3,635,700 | — | — |
| 2024-03-19 | $15.41 | $34.43 | 4,529,200 | — | — |
| 2024-03-18 | $15.27 | $34.12 | 2,440,500 | — | — |
| 2024-03-15 | $15.43 | $34.47 | 5,834,800 | — | — |
| 2024-03-14 | $15.39 | $34.38 | 4,453,000 | — | — |
| 2024-03-13 | $15.74 | $35.17 | 4,608,100 | — | — |
| 2024-03-12 | $15.58 | $34.81 | 5,571,200 | — | — |
| 2024-03-11 | $15.80 | $35.30 | 3,123,900 | — | — |
| 2024-03-08 | $15.88 | $35.48 | 4,784,700 | — | — |
| 2024-03-07 | $15.66 | $34.99 | 4,376,200 | — | — |
| 2024-03-06 | $15.74 | $35.17 | 3,091,700 | — | — |
| 2024-03-05 | $15.68 | $35.03 | 3,352,000 | — | — |
| 2024-03-04 | $15.63 | $34.92 | 3,268,800 | — | — |
| 2024-03-01 | $15.53 | $34.70 | 3,004,100 | — | — |
| 2024-02-29 | $15.41 | $34.43 | 7,583,800 | — | — |
| 2024-02-28 | $15.29 | $34.16 | 2,912,200 | — | — |
| 2024-02-27 | $15.40 | $34.41 | 3,753,000 | — | — |
| 2024-02-26 | $15.09 | $33.71 | 5,960,900 | — | — |
| 2024-02-23 | $15.34 | $34.27 | 6,088,800 | — | — |
| 2024-02-22 | $15.62 | $34.90 | 3,628,500 | — | — |
| 2024-02-21 | $15.58 | $34.81 | 3,212,900 | — | — |
| 2024-02-20 | $15.53 | $34.70 | 5,221,000 | — | — |
| 2024-02-16 | $15.44 | $34.50 | 4,428,500 | — | — |
| 2024-02-15 | $15.69 | $35.05 | 4,502,500 | — | — |
| 2024-02-14 | $15.46 | $34.09 | 4,021,900 | — | — |
| 2024-02-13 | $15.24 | $33.61 | 8,100,700 | — | — |
| 2024-02-12 | $16.37 | $36.10 | 3,784,500 | — | — |
| 2024-02-09 | $15.90 | $35.06 | 5,383,900 | — | — |
| 2024-02-08 | $15.91 | $35.09 | 3,192,900 | — | — |
| 2024-02-07 | $15.92 | $35.11 | 4,842,400 | — | — |
| 2024-02-06 | $15.88 | $35.02 | 5,308,400 | — | — |
| 2024-02-05 | $15.68 | $34.58 | 6,157,800 | — | — |
| 2024-02-02 | $15.83 | $34.91 | 5,836,800 | — | — |
| 2024-02-01 | $16.08 | $35.46 | 7,552,000 | — | — |
| 2024-01-31 | $15.83 | $34.91 | 6,301,900 | — | — |
| 2024-01-30 | $16.27 | $35.88 | 3,023,800 | — | — |
| 2024-01-29 | $16.41 | $36.19 | 3,815,100 | — | — |
| 2024-01-26 | $16.21 | $35.75 | 2,933,900 | — | — |
| 2024-01-25 | $16.20 | $35.73 | 4,322,200 | — | — |
| 2024-01-24 | $15.82 | $34.89 | 5,819,400 | — | — |
| 2024-01-23 | $15.95 | $35.17 | 10,966,700 | — | — |
| 2024-01-22 | $17.39 | $38.35 | 7,378,600 | — | — |
| 2024-01-19 | $17.09 | $37.69 | 4,924,600 | — | — |
| 2024-01-18 | $16.55 | $36.50 | 3,933,000 | — | — |
| 2024-01-17 | $16.65 | $36.72 | 4,196,100 | — | — |
| 2024-01-16 | $16.93 | $37.34 | 8,378,700 | — | — |
| 2024-01-12 | $17.28 | $38.11 | 4,758,600 | — | — |
| 2024-01-11 | $17.64 | $38.90 | 4,955,600 | — | — |
| 2024-01-10 | $17.86 | $39.39 | 4,899,300 | — | — |
| 2024-01-09 | $17.76 | $39.17 | 4,260,200 | — | — |
| 2024-01-08 | $18.22 | $40.18 | 4,504,400 | — | — |
| 2024-01-05 | $17.90 | $39.48 | 6,173,500 | — | — |
| 2024-01-04 | $17.50 | $38.59 | 4,227,700 | — | — |
| 2024-01-03 | $17.27 | $38.09 | 4,199,000 | — | — |
| 2024-01-02 | $17.75 | $39.14 | 4,070,900 | — | — |