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
- 1992-05-19 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 | $14.04 | $25.90 | 6,466,100 | — | — |
| 2024-12-30 | $13.86 | $25.57 | 11,117,400 | — | — |
| 2024-12-27 | $14.36 | $26.49 | 4,957,100 | — | — |
| 2024-12-26 | $14.85 | $27.40 | 7,223,800 | — | — |
| 2024-12-24 | $14.39 | $26.55 | 4,086,400 | — | — |
| 2024-12-23 | $14.29 | $26.36 | 5,850,100 | — | — |
| 2024-12-20 | $14.17 | $26.14 | 30,483,200 | — | — |
| 2024-12-19 | $13.86 | $25.57 | 8,341,000 | — | — |
| 2024-12-18 | $13.87 | $25.59 | 7,993,000 | — | — |
| 2024-12-17 | $14.25 | $26.29 | 7,101,600 | — | — |
| 2024-12-16 | $14.31 | $26.40 | 9,972,500 | — | — |
| 2024-12-13 | $14.35 | $26.47 | 7,360,000 | — | — |
| 2024-12-12 | $14.15 | $26.11 | 11,043,200 | — | — |
| 2024-12-11 | $14.77 | $27.25 | 9,594,200 | — | — |
| 2024-12-10 | $15.22 | $27.16 | 14,456,300 | — | — |
| 2024-12-09 | $15.26 | $27.23 | 11,715,700 | — | — |
| 2024-12-06 | $15.31 | $27.32 | 10,521,700 | — | — |
| 2024-12-05 | $15.39 | $27.46 | 9,777,800 | — | — |
| 2024-12-04 | $15.30 | $27.30 | 7,191,400 | — | — |
| 2024-12-03 | $15.25 | $27.21 | 7,504,500 | — | — |
| 2024-12-02 | $15.43 | $27.53 | 18,748,300 | — | — |
| 2024-11-29 | $14.97 | $26.71 | 10,313,100 | — | — |
| 2024-11-27 | $14.75 | $26.32 | 22,908,500 | — | — |
| 2024-11-26 | $15.22 | $27.16 | 58,872,400 | — | — |
| 2024-11-25 | $18.34 | $32.72 | 16,756,600 | — | — |
| 2024-11-22 | $17.03 | $30.39 | 10,315,100 | — | — |
| 2024-11-21 | $16.40 | $29.26 | 8,229,000 | — | — |
| 2024-11-20 | $16.31 | $29.10 | 8,375,300 | — | — |
| 2024-11-19 | $17.01 | $30.35 | 7,036,900 | — | — |
| 2024-11-18 | $17.39 | $31.03 | 7,908,300 | — | — |
| 2024-11-15 | $18.00 | $32.12 | 7,790,600 | — | — |
| 2024-11-14 | $18.62 | $33.22 | 4,786,000 | — | — |
| 2024-11-13 | $18.09 | $32.28 | 3,842,500 | — | — |
| 2024-11-12 | $18.26 | $32.58 | 5,283,200 | — | — |
| 2024-11-11 | $18.69 | $33.35 | 10,040,900 | — | — |
| 2024-11-08 | $17.51 | $31.24 | 10,162,200 | — | — |
| 2024-11-07 | $18.36 | $32.76 | 7,878,900 | — | — |
| 2024-11-06 | $17.76 | $31.69 | 11,192,400 | — | — |
| 2024-11-05 | $18.56 | $33.12 | 6,054,900 | — | — |
| 2024-11-04 | $18.02 | $32.15 | 5,619,800 | — | — |
| 2024-11-01 | $18.10 | $32.30 | 6,626,100 | — | — |
| 2024-10-31 | $18.48 | $32.97 | 5,725,400 | — | — |
| 2024-10-30 | $18.71 | $33.38 | 6,558,100 | — | — |
| 2024-10-29 | $18.88 | $33.69 | 5,659,100 | — | — |
| 2024-10-28 | $19.05 | $33.99 | 5,692,600 | — | — |
| 2024-10-25 | $19.04 | $33.97 | 4,377,700 | — | — |
| 2024-10-24 | $19.09 | $34.06 | 5,182,400 | — | — |
| 2024-10-23 | $19.39 | $34.60 | 5,167,200 | — | — |
| 2024-10-22 | $20.36 | $36.33 | 5,449,000 | — | — |
| 2024-10-21 | $20.95 | $37.38 | 5,915,300 | — | — |
| 2024-10-18 | $20.80 | $37.11 | 5,089,100 | — | — |
| 2024-10-17 | $20.03 | $35.74 | 5,272,400 | — | — |
| 2024-10-16 | $19.80 | $35.33 | 4,665,600 | — | — |
| 2024-10-15 | $19.96 | $35.61 | 6,703,200 | — | — |
| 2024-10-14 | $19.30 | $34.44 | 5,459,100 | — | — |
| 2024-10-11 | $19.54 | $34.86 | 5,574,500 | — | — |
| 2024-10-10 | $18.79 | $33.53 | 3,919,300 | — | — |
| 2024-10-09 | $18.93 | $33.78 | 4,715,800 | — | — |
| 2024-10-08 | $19.14 | $34.15 | 4,444,400 | — | — |
| 2024-10-07 | $19.01 | $33.92 | 6,629,600 | — | — |
| 2024-10-04 | $19.62 | $35.01 | 4,396,400 | — | — |
| 2024-10-03 | $19.45 | $34.70 | 5,379,900 | — | — |
| 2024-10-02 | $19.50 | $34.79 | 7,275,000 | — | — |
| 2024-10-01 | $20.71 | $36.95 | 5,241,300 | — | — |
| 2024-09-30 | $21.10 | $37.65 | 7,132,000 | — | — |
| 2024-09-27 | $20.90 | $37.29 | 6,705,500 | — | — |
| 2024-09-26 | $20.25 | $36.13 | 4,373,700 | — | — |
| 2024-09-25 | $19.71 | $35.17 | 7,006,300 | — | — |
| 2024-09-24 | $19.76 | $35.26 | 9,785,100 | — | — |
| 2024-09-23 | $18.94 | $33.79 | 8,117,400 | — | — |
| 2024-09-20 | $18.68 | $33.33 | 19,075,700 | — | — |
| 2024-09-19 | $18.62 | $33.22 | 7,426,100 | — | — |
| 2024-09-18 | $18.97 | $33.85 | 6,358,600 | — | — |
| 2024-09-17 | $18.73 | $33.42 | 7,395,100 | — | — |
| 2024-09-16 | $18.90 | $33.72 | 8,221,000 | — | — |
| 2024-09-13 | $19.72 | $35.19 | 6,094,500 | — | — |
| 2024-09-12 | $19.46 | $34.72 | 4,749,100 | — | — |
| 2024-09-11 | $19.08 | $34.04 | 8,574,900 | — | — |
| 2024-09-10 | $19.88 | $34.58 | 5,130,400 | — | — |
| 2024-09-09 | $19.87 | $34.56 | 4,673,300 | — | — |
| 2024-09-06 | $19.91 | $34.63 | 6,463,600 | — | — |
| 2024-09-05 | $20.49 | $35.64 | 5,332,700 | — | — |
| 2024-09-04 | $20.58 | $35.80 | 8,922,300 | — | — |
| 2024-09-03 | $20.30 | $35.31 | 12,044,200 | — | — |
| 2024-08-30 | $19.39 | $33.73 | 8,254,500 | — | — |
| 2024-08-29 | $19.77 | $34.39 | 11,449,600 | — | — |
| 2024-08-28 | $19.65 | $34.18 | 23,738,800 | — | — |
| 2024-08-27 | $19.60 | $34.09 | 10,317,200 | — | — |
| 2024-08-26 | $19.87 | $34.56 | 7,415,100 | — | — |
| 2024-08-23 | $19.74 | $34.34 | 7,253,600 | — | — |
| 2024-08-22 | $18.96 | $32.98 | 6,760,300 | — | — |
| 2024-08-21 | $19.53 | $33.97 | 7,085,500 | — | — |
| 2024-08-20 | $19.73 | $34.32 | 4,711,600 | — | — |
| 2024-08-19 | $19.97 | $34.74 | 4,236,900 | — | — |
| 2024-08-16 | $20.45 | $35.57 | 4,425,800 | — | — |
| 2024-08-15 | $19.90 | $34.61 | 5,442,500 | — | — |
| 2024-08-14 | $19.19 | $33.38 | 4,366,000 | — | — |
| 2024-08-13 | $19.53 | $33.97 | 4,223,500 | — | — |
| 2024-08-12 | $19.28 | $33.54 | 5,464,800 | — | — |
| 2024-08-09 | $20.20 | $35.14 | 5,751,600 | — | — |
| 2024-08-08 | $20.30 | $35.31 | 5,624,100 | — | — |
| 2024-08-07 | $19.73 | $34.32 | 4,855,600 | — | — |
| 2024-08-06 | $19.95 | $34.70 | 4,965,200 | — | — |
| 2024-08-05 | $19.59 | $34.08 | 5,865,700 | — | — |
| 2024-08-02 | $20.21 | $35.15 | 5,506,900 | — | — |
| 2024-08-01 | $21.01 | $36.54 | 6,382,100 | — | — |
| 2024-07-31 | $21.66 | $37.68 | 7,043,100 | — | — |
| 2024-07-30 | $21.05 | $36.61 | 5,369,800 | — | — |
| 2024-07-29 | $21.10 | $36.70 | 6,424,300 | — | — |
| 2024-07-26 | $20.51 | $35.68 | 5,685,700 | — | — |
| 2024-07-25 | $20.05 | $34.88 | 6,225,900 | — | — |
| 2024-07-24 | $19.85 | $34.53 | 5,514,800 | — | — |
| 2024-07-23 | $20.53 | $35.71 | 5,021,100 | — | — |
| 2024-07-22 | $20.60 | $35.83 | 6,026,400 | — | — |
| 2024-07-19 | $21.03 | $36.58 | 4,444,000 | — | — |
| 2024-07-18 | $21.99 | $38.25 | 5,063,900 | — | — |
| 2024-07-17 | $22.71 | $39.50 | 5,338,900 | — | — |
| 2024-07-16 | $22.40 | $38.96 | 5,678,100 | — | — |
| 2024-07-15 | $21.87 | $38.04 | 6,940,400 | — | — |
| 2024-07-12 | $22.76 | $39.59 | 4,174,500 | — | — |
| 2024-07-11 | $22.79 | $39.64 | 5,694,700 | — | — |
| 2024-07-10 | $21.99 | $38.25 | 4,218,300 | — | — |
| 2024-07-09 | $22.39 | $38.95 | 3,466,000 | — | — |
| 2024-07-08 | $22.38 | $38.93 | 3,303,000 | — | — |
| 2024-07-05 | $22.29 | $38.77 | 4,801,000 | — | — |
| 2024-07-03 | $21.46 | $37.33 | 2,298,500 | — | — |
| 2024-07-02 | $21.28 | $37.01 | 6,741,000 | — | — |
| 2024-07-01 | $21.89 | $38.08 | 6,315,700 | — | — |
| 2024-06-28 | $22.99 | $39.99 | 4,766,000 | — | — |
| 2024-06-27 | $23.21 | $40.37 | 3,869,900 | — | — |
| 2024-06-26 | $23.29 | $40.51 | 7,062,600 | — | — |
| 2024-06-25 | $23.98 | $41.71 | 5,813,600 | — | — |
| 2024-06-24 | $24.50 | $42.62 | 7,740,800 | — | — |
| 2024-06-21 | $22.87 | $39.78 | 12,349,700 | — | — |
| 2024-06-20 | $22.27 | $38.74 | 5,244,900 | — | — |
| 2024-06-18 | $21.38 | $37.19 | 4,676,200 | — | — |
| 2024-06-17 | $21.71 | $37.76 | 5,608,500 | — | — |
| 2024-06-14 | $21.58 | $37.54 | 4,354,500 | — | — |
| 2024-06-13 | $22.40 | $38.96 | 3,877,100 | — | — |
| 2024-06-12 | $22.52 | $39.17 | 4,615,200 | — | — |
| 2024-06-11 | $22.78 | $38.75 | 4,508,400 | — | — |
| 2024-06-10 | $22.99 | $39.11 | 6,066,000 | — | — |
| 2024-06-07 | $22.82 | $38.82 | 5,049,000 | — | — |
| 2024-06-06 | $22.46 | $38.21 | 5,131,100 | — | — |
| 2024-06-05 | $22.46 | $38.21 | 5,485,300 | — | — |
| 2024-06-04 | $22.47 | $38.23 | 6,959,500 | — | — |
| 2024-06-03 | $23.85 | $40.57 | 10,546,500 | — | — |
| 2024-05-31 | $22.39 | $38.09 | 13,612,900 | — | — |
| 2024-05-30 | $21.02 | $35.76 | 33,594,500 | — | — |
| 2024-05-29 | $27.25 | $46.36 | 8,942,900 | — | — |
| 2024-05-28 | $27.15 | $46.19 | 5,157,600 | — | — |
| 2024-05-24 | $26.49 | $45.07 | 2,905,100 | — | — |
| 2024-05-23 | $26.15 | $44.49 | 4,788,900 | — | — |
| 2024-05-22 | $25.60 | $43.55 | 4,524,600 | — | — |
| 2024-05-21 | $25.99 | $44.21 | 3,677,600 | — | — |
| 2024-05-20 | $26.16 | $44.50 | 3,859,900 | — | — |
| 2024-05-17 | $25.74 | $43.79 | 3,529,900 | — | — |
| 2024-05-16 | $25.28 | $43.01 | 4,133,400 | — | — |
| 2024-05-15 | $25.66 | $43.65 | 4,851,800 | — | — |
| 2024-05-14 | $26.73 | $45.47 | 6,452,200 | — | — |
| 2024-05-13 | $25.92 | $44.10 | 10,130,800 | — | — |
| 2024-05-10 | $23.93 | $40.71 | 4,610,800 | — | — |
| 2024-05-09 | $23.96 | $40.76 | 6,187,500 | — | — |
| 2024-05-08 | $23.94 | $40.73 | 3,757,700 | — | — |
| 2024-05-07 | $24.05 | $40.91 | 3,293,600 | — | — |
| 2024-05-06 | $24.42 | $41.54 | 3,733,100 | — | — |
| 2024-05-03 | $24.18 | $41.14 | 4,403,600 | — | — |
| 2024-05-02 | $24.65 | $41.94 | 3,809,500 | — | — |
| 2024-05-01 | $23.55 | $40.06 | 3,810,200 | — | — |
| 2024-04-30 | $23.94 | $40.73 | 4,026,300 | — | — |
| 2024-04-29 | $24.45 | $41.60 | 3,639,400 | — | — |
| 2024-04-26 | $24.53 | $41.73 | 3,808,000 | — | — |
| 2024-04-25 | $24.28 | $41.31 | 5,248,700 | — | — |
| 2024-04-24 | $24.89 | $42.34 | 6,177,200 | — | — |
| 2024-04-23 | $25.40 | $43.21 | 7,782,500 | — | — |
| 2024-04-22 | $24.70 | $42.02 | 9,148,800 | — | — |
| 2024-04-19 | $23.19 | $39.45 | 5,011,100 | — | — |
| 2024-04-18 | $22.85 | $38.87 | 7,914,200 | — | — |
| 2024-04-17 | $21.86 | $37.19 | 4,120,900 | — | — |
| 2024-04-16 | $22.02 | $37.46 | 4,657,500 | — | — |
| 2024-04-15 | $22.23 | $37.82 | 5,720,700 | — | — |
| 2024-04-12 | $22.73 | $38.67 | 6,277,200 | — | — |
| 2024-04-11 | $23.68 | $40.29 | 6,338,400 | — | — |
| 2024-04-10 | $23.21 | $39.49 | 7,587,800 | — | — |
| 2024-04-09 | $24.65 | $41.94 | 4,729,400 | — | — |
| 2024-04-08 | $24.98 | $42.50 | 6,656,700 | — | — |
| 2024-04-05 | $25.50 | $43.38 | 4,326,900 | — | — |
| 2024-04-04 | $25.69 | $43.70 | 4,407,500 | — | — |
| 2024-04-03 | $26.91 | $45.78 | 5,744,800 | — | — |
| 2024-04-02 | $27.59 | $46.94 | 5,066,700 | — | — |
| 2024-04-01 | $29.35 | $49.93 | 4,298,300 | — | — |
| 2024-03-28 | $29.15 | $49.59 | 5,469,500 | — | — |
| 2024-03-27 | $28.44 | $48.38 | 7,009,800 | — | — |
| 2024-03-26 | $26.30 | $44.74 | 5,635,100 | — | — |
| 2024-03-25 | $26.48 | $45.05 | 7,776,800 | — | — |
| 2024-03-22 | $26.37 | $44.86 | 4,022,200 | — | — |
| 2024-03-21 | $27.50 | $46.78 | 5,065,300 | — | — |
| 2024-03-20 | $26.14 | $44.47 | 3,288,100 | — | — |
| 2024-03-19 | $25.50 | $43.38 | 5,721,400 | — | — |
| 2024-03-18 | $25.04 | $41.75 | 6,369,000 | — | — |
| 2024-03-15 | $24.81 | $41.36 | 5,866,200 | — | — |
| 2024-03-14 | $25.13 | $41.90 | 6,035,800 | — | — |
| 2024-03-13 | $25.29 | $42.17 | 10,645,700 | — | — |
| 2024-03-12 | $25.36 | $42.28 | 13,206,800 | — | — |
| 2024-03-11 | $27.19 | $45.33 | 12,809,500 | — | — |
| 2024-03-08 | $27.27 | $45.47 | 6,288,200 | — | — |
| 2024-03-07 | $26.83 | $44.73 | 4,349,600 | — | — |
| 2024-03-06 | $27.15 | $45.27 | 7,040,100 | — | — |
| 2024-03-05 | $28.08 | $46.82 | 5,541,800 | — | — |
| 2024-03-04 | $27.70 | $46.18 | 4,072,800 | — | — |
| 2024-03-01 | $27.74 | $46.25 | 2,912,700 | — | — |
| 2024-02-29 | $27.87 | $46.47 | 4,953,300 | — | — |
| 2024-02-28 | $28.04 | $46.75 | 2,587,900 | — | — |
| 2024-02-27 | $28.60 | $47.68 | 3,690,600 | — | — |
| 2024-02-26 | $27.40 | $45.68 | 3,113,900 | — | — |
| 2024-02-23 | $27.53 | $45.90 | 2,830,500 | — | — |
| 2024-02-22 | $27.38 | $45.65 | 2,993,900 | — | — |
| 2024-02-21 | $27.43 | $45.73 | 4,488,000 | — | — |
| 2024-02-20 | $27.90 | $46.52 | 3,228,200 | — | — |
| 2024-02-16 | $27.56 | $45.95 | 3,175,800 | — | — |
| 2024-02-15 | $28.26 | $47.12 | 4,036,300 | — | — |
| 2024-02-14 | $27.43 | $45.73 | 4,134,600 | — | — |
| 2024-02-13 | $26.40 | $44.02 | 5,909,900 | — | — |
| 2024-02-12 | $27.76 | $46.28 | 4,679,700 | — | — |
| 2024-02-09 | $26.94 | $44.92 | 3,958,600 | — | — |
| 2024-02-08 | $26.92 | $44.88 | 4,271,600 | — | — |
| 2024-02-07 | $26.06 | $43.45 | 4,889,100 | — | — |
| 2024-02-06 | $26.80 | $44.68 | 9,196,800 | — | — |
| 2024-02-05 | $25.55 | $42.60 | 4,124,600 | — | — |
| 2024-02-02 | $26.40 | $44.02 | 4,104,000 | — | — |
| 2024-02-01 | $26.25 | $43.77 | 6,274,700 | — | — |
| 2024-01-31 | $25.76 | $42.95 | 5,552,000 | — | — |
| 2024-01-30 | $26.83 | $44.73 | 4,064,200 | — | — |
| 2024-01-29 | $28.07 | $46.80 | 6,582,900 | — | — |
| 2024-01-26 | $28.69 | $47.83 | 5,180,400 | — | — |
| 2024-01-25 | $27.50 | $45.85 | 4,889,700 | — | — |
| 2024-01-24 | $26.73 | $44.57 | 6,722,700 | — | — |
| 2024-01-23 | $25.85 | $43.10 | 4,980,800 | — | — |
| 2024-01-22 | $26.06 | $43.45 | 4,972,400 | — | — |
| 2024-01-19 | $24.90 | $41.51 | 4,350,200 | — | — |
| 2024-01-18 | $24.59 | $41.00 | 6,452,500 | — | — |
| 2024-01-17 | $24.95 | $41.60 | 5,582,400 | — | — |
| 2024-01-16 | $25.60 | $42.68 | 4,580,700 | — | — |
| 2024-01-12 | $26.12 | $43.55 | 6,823,400 | — | — |
| 2024-01-11 | $26.73 | $44.57 | 4,533,200 | — | — |
| 2024-01-10 | $27.83 | $46.40 | 5,071,700 | — | — |
| 2024-01-09 | $27.81 | $46.37 | 4,048,100 | — | — |
| 2024-01-08 | $27.17 | $45.30 | 5,144,300 | — | — |
| 2024-01-05 | $26.44 | $44.08 | 6,740,700 | — | — |
| 2024-01-04 | $26.52 | $44.22 | 4,594,400 | — | — |
| 2024-01-03 | $26.42 | $44.05 | 6,531,500 | — | — |
| 2024-01-02 | $28.04 | $46.75 | 4,585,000 | — | — |