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
- 1992-02-05 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 | $16.93 | $31.15 | 5,851,000 | — | — |
| 2024-12-30 | $16.77 | $30.86 | 5,662,100 | — | — |
| 2024-12-27 | $17.54 | $32.27 | 5,819,800 | — | — |
| 2024-12-26 | $18.10 | $33.30 | 10,635,900 | — | — |
| 2024-12-24 | $16.82 | $30.95 | 2,312,500 | — | — |
| 2024-12-23 | $16.65 | $30.64 | 5,011,800 | — | — |
| 2024-12-20 | $16.24 | $29.88 | 10,420,200 | — | — |
| 2024-12-19 | $15.85 | $29.16 | 5,195,500 | — | — |
| 2024-12-18 | $15.85 | $29.16 | 6,160,100 | — | — |
| 2024-12-17 | $16.73 | $30.78 | 8,817,200 | — | — |
| 2024-12-16 | $16.72 | $30.76 | 8,444,800 | — | — |
| 2024-12-13 | $16.56 | $30.47 | 7,830,500 | — | — |
| 2024-12-12 | $16.31 | $29.69 | 9,700,600 | — | — |
| 2024-12-11 | $16.58 | $30.18 | 28,762,100 | — | — |
| 2024-12-10 | $16.72 | $30.44 | 8,297,300 | — | — |
| 2024-12-09 | $16.72 | $30.44 | 8,873,000 | — | — |
| 2024-12-06 | $16.43 | $29.91 | 3,320,200 | — | — |
| 2024-12-05 | $16.45 | $29.94 | 3,605,500 | — | — |
| 2024-12-04 | $16.74 | $30.47 | 3,918,500 | — | — |
| 2024-12-03 | $16.48 | $30.00 | 4,913,000 | — | — |
| 2024-12-02 | $16.93 | $30.82 | 7,005,400 | — | — |
| 2024-11-29 | $16.24 | $29.56 | 3,101,600 | — | — |
| 2024-11-27 | $15.96 | $29.05 | 4,363,700 | — | — |
| 2024-11-26 | $15.89 | $28.93 | 8,097,600 | — | — |
| 2024-11-25 | $15.94 | $29.02 | 16,890,300 | — | — |
| 2024-11-22 | $16.30 | $29.67 | 10,894,900 | — | — |
| 2024-11-21 | $15.07 | $27.43 | 4,825,000 | — | — |
| 2024-11-20 | $14.56 | $26.50 | 7,084,000 | — | — |
| 2024-11-19 | $15.14 | $27.56 | 4,373,700 | — | — |
| 2024-11-18 | $15.26 | $27.78 | 5,530,300 | — | — |
| 2024-11-15 | $15.49 | $28.20 | 3,779,100 | — | — |
| 2024-11-14 | $15.57 | $28.34 | 5,108,000 | — | — |
| 2024-11-13 | $15.07 | $27.43 | 3,947,300 | — | — |
| 2024-11-12 | $15.08 | $27.45 | 6,796,800 | — | — |
| 2024-11-11 | $15.34 | $27.92 | 7,312,100 | — | — |
| 2024-11-08 | $15.67 | $28.52 | 5,487,400 | — | — |
| 2024-11-07 | $16.45 | $29.94 | 6,146,900 | — | — |
| 2024-11-06 | $16.09 | $29.29 | 8,045,400 | — | — |
| 2024-11-05 | $15.32 | $27.89 | 4,475,300 | — | — |
| 2024-11-04 | $15.21 | $27.69 | 3,968,100 | — | — |
| 2024-11-01 | $15.27 | $27.80 | 3,816,200 | — | — |
| 2024-10-31 | $15.34 | $27.92 | 3,363,300 | — | — |
| 2024-10-30 | $15.43 | $28.09 | 3,936,400 | — | — |
| 2024-10-29 | $15.57 | $28.34 | 6,292,500 | — | — |
| 2024-10-28 | $15.51 | $28.23 | 3,379,300 | — | — |
| 2024-10-25 | $15.39 | $28.02 | 3,702,600 | — | — |
| 2024-10-24 | $15.41 | $28.05 | 4,292,600 | — | — |
| 2024-10-23 | $15.34 | $27.92 | 3,468,500 | — | — |
| 2024-10-22 | $15.70 | $28.58 | 3,788,800 | — | — |
| 2024-10-21 | $16.02 | $29.16 | 3,521,500 | — | — |
| 2024-10-18 | $16.18 | $29.45 | 3,893,800 | — | — |
| 2024-10-17 | $16.29 | $29.65 | 4,911,300 | — | — |
| 2024-10-16 | $16.26 | $29.60 | 5,596,000 | — | — |
| 2024-10-15 | $15.64 | $28.47 | 5,436,300 | — | — |
| 2024-10-14 | $15.38 | $28.00 | 4,669,600 | — | — |
| 2024-10-11 | $15.78 | $28.73 | 3,717,400 | — | — |
| 2024-10-10 | $15.44 | $28.11 | 3,175,400 | — | — |
| 2024-10-09 | $15.45 | $28.12 | 2,831,200 | — | — |
| 2024-10-08 | $15.22 | $27.71 | 3,073,500 | — | — |
| 2024-10-07 | $15.36 | $27.96 | 3,549,800 | — | — |
| 2024-10-04 | $15.80 | $28.76 | 5,016,900 | — | — |
| 2024-10-03 | $15.37 | $27.98 | 4,409,000 | — | — |
| 2024-10-02 | $15.35 | $27.94 | 4,594,700 | — | — |
| 2024-10-01 | $15.42 | $28.07 | 5,419,000 | — | — |
| 2024-09-30 | $15.69 | $28.56 | 5,539,400 | — | — |
| 2024-09-27 | $15.25 | $27.76 | 2,806,500 | — | — |
| 2024-09-26 | $15.21 | $27.69 | 4,023,200 | — | — |
| 2024-09-25 | $14.86 | $27.05 | 3,654,400 | — | — |
| 2024-09-24 | $15.07 | $27.43 | 5,526,400 | — | — |
| 2024-09-23 | $15.15 | $27.58 | 5,797,700 | — | — |
| 2024-09-20 | $15.30 | $27.85 | 6,155,900 | — | — |
| 2024-09-19 | $15.33 | $27.91 | 5,345,400 | — | — |
| 2024-09-18 | $15.12 | $27.52 | 5,652,300 | — | — |
| 2024-09-17 | $15.03 | $27.36 | 4,343,500 | — | — |
| 2024-09-16 | $14.95 | $27.21 | 3,693,100 | — | — |
| 2024-09-13 | $15.00 | $27.31 | 6,098,200 | — | — |
| 2024-09-12 | $14.69 | $26.42 | 3,818,100 | — | — |
| 2024-09-11 | $14.62 | $26.30 | 4,494,000 | — | — |
| 2024-09-10 | $14.31 | $25.74 | 4,464,700 | — | — |
| 2024-09-09 | $14.51 | $26.10 | 6,221,400 | — | — |
| 2024-09-06 | $14.61 | $26.28 | 4,870,500 | — | — |
| 2024-09-05 | $14.87 | $26.75 | 6,463,600 | — | — |
| 2024-09-04 | $15.30 | $27.52 | 5,359,100 | — | — |
| 2024-09-03 | $15.49 | $27.86 | 6,306,400 | — | — |
| 2024-08-30 | $15.57 | $28.01 | 5,960,900 | — | — |
| 2024-08-29 | $15.57 | $28.01 | 5,777,800 | — | — |
| 2024-08-28 | $15.38 | $27.67 | 5,764,300 | — | — |
| 2024-08-27 | $15.36 | $27.63 | 5,668,000 | — | — |
| 2024-08-26 | $15.76 | $28.35 | 5,510,000 | — | — |
| 2024-08-23 | $15.96 | $28.71 | 9,980,900 | — | — |
| 2024-08-22 | $15.17 | $27.29 | 11,779,100 | — | — |
| 2024-08-21 | $15.45 | $27.79 | 34,994,400 | — | — |
| 2024-08-20 | $17.74 | $31.91 | 7,277,100 | — | — |
| 2024-08-19 | $17.82 | $32.05 | 5,142,100 | — | — |
| 2024-08-16 | $17.70 | $31.84 | 5,959,100 | — | — |
| 2024-08-15 | $16.98 | $30.54 | 6,937,600 | — | — |
| 2024-08-14 | $16.08 | $28.92 | 2,830,700 | — | — |
| 2024-08-13 | $16.04 | $28.85 | 4,136,400 | — | — |
| 2024-08-12 | $15.81 | $28.44 | 3,614,400 | — | — |
| 2024-08-09 | $15.58 | $28.03 | 3,892,100 | — | — |
| 2024-08-08 | $15.76 | $28.35 | 3,876,700 | — | — |
| 2024-08-07 | $15.22 | $27.38 | 4,270,600 | — | — |
| 2024-08-06 | $15.51 | $27.90 | 6,144,400 | — | — |
| 2024-08-05 | $15.18 | $27.31 | 8,417,900 | — | — |
| 2024-08-02 | $15.93 | $28.65 | 5,438,400 | — | — |
| 2024-08-01 | $16.78 | $30.18 | 4,778,600 | — | — |
| 2024-07-31 | $17.28 | $31.08 | 5,113,500 | — | — |
| 2024-07-30 | $17.30 | $31.12 | 5,681,100 | — | — |
| 2024-07-29 | $17.09 | $30.74 | 5,949,000 | — | — |
| 2024-07-26 | $16.57 | $29.81 | 4,790,600 | — | — |
| 2024-07-25 | $16.46 | $29.61 | 4,436,300 | — | — |
| 2024-07-24 | $16.48 | $29.64 | 5,444,900 | — | — |
| 2024-07-23 | $16.81 | $30.24 | 5,084,200 | — | — |
| 2024-07-22 | $16.55 | $29.77 | 6,098,300 | — | — |
| 2024-07-19 | $16.37 | $29.45 | 6,350,900 | — | — |
| 2024-07-18 | $16.45 | $29.59 | 6,916,600 | — | — |
| 2024-07-17 | $16.81 | $30.24 | 7,766,400 | — | — |
| 2024-07-16 | $16.81 | $30.24 | 10,255,000 | — | — |
| 2024-07-15 | $16.85 | $30.31 | 23,510,800 | — | — |
| 2024-07-12 | $19.09 | $34.34 | 3,394,200 | — | — |
| 2024-07-11 | $19.55 | $35.17 | 4,390,500 | — | — |
| 2024-07-10 | $18.82 | $33.85 | 3,582,700 | — | — |
| 2024-07-09 | $18.87 | $33.94 | 3,906,700 | — | — |
| 2024-07-08 | $18.93 | $34.05 | 6,178,200 | — | — |
| 2024-07-05 | $19.64 | $35.33 | 17,255,300 | — | — |
| 2024-07-03 | $17.93 | $32.25 | 3,687,700 | — | — |
| 2024-07-02 | $17.82 | $32.05 | 5,539,000 | — | — |
| 2024-07-01 | $18.25 | $32.83 | 5,248,100 | — | — |
| 2024-06-28 | $19.20 | $34.54 | 4,711,400 | — | — |
| 2024-06-27 | $18.70 | $33.64 | 4,332,000 | — | — |
| 2024-06-26 | $19.07 | $34.30 | 3,527,600 | — | — |
| 2024-06-25 | $19.47 | $35.02 | 3,843,600 | — | — |
| 2024-06-24 | $19.03 | $34.23 | 5,896,600 | — | — |
| 2024-06-21 | $18.30 | $32.92 | 6,082,900 | — | — |
| 2024-06-20 | $18.33 | $32.97 | 4,282,000 | — | — |
| 2024-06-18 | $18.23 | $32.79 | 2,826,900 | — | — |
| 2024-06-17 | $18.42 | $33.13 | 3,561,600 | — | — |
| 2024-06-14 | $18.36 | $33.03 | 3,919,400 | — | — |
| 2024-06-13 | $19.01 | $33.88 | 3,906,100 | — | — |
| 2024-06-12 | $19.26 | $34.33 | 3,766,000 | — | — |
| 2024-06-11 | $18.73 | $33.38 | 3,081,500 | — | — |
| 2024-06-10 | $18.65 | $33.24 | 3,382,600 | — | — |
| 2024-06-07 | $18.43 | $32.85 | 3,330,300 | — | — |
| 2024-06-06 | $18.40 | $32.79 | 4,043,900 | — | — |
| 2024-06-05 | $18.87 | $33.63 | 6,292,800 | — | — |
| 2024-06-04 | $18.23 | $32.49 | 5,772,700 | — | — |
| 2024-06-03 | $18.81 | $33.53 | 6,361,500 | — | — |
| 2024-05-31 | $19.48 | $34.72 | 4,686,400 | — | — |
| 2024-05-30 | $19.14 | $34.11 | 4,984,900 | — | — |
| 2024-05-29 | $19.75 | $35.20 | 3,374,800 | — | — |
| 2024-05-28 | $20.38 | $36.32 | 4,482,200 | — | — |
| 2024-05-24 | $20.18 | $35.97 | 3,453,400 | — | — |
| 2024-05-23 | $20.06 | $35.75 | 3,707,300 | — | — |
| 2024-05-22 | $20.12 | $35.86 | 9,569,600 | — | — |
| 2024-05-21 | $20.08 | $35.79 | 17,148,900 | — | — |
| 2024-05-20 | $19.10 | $34.04 | 6,369,900 | — | — |
| 2024-05-17 | $19.49 | $34.74 | 3,483,500 | — | — |
| 2024-05-16 | $19.62 | $34.97 | 2,713,900 | — | — |
| 2024-05-15 | $19.37 | $34.52 | 3,440,600 | — | — |
| 2024-05-14 | $19.92 | $35.50 | 3,999,600 | — | — |
| 2024-05-13 | $19.54 | $34.83 | 4,324,900 | — | — |
| 2024-05-10 | $19.35 | $34.49 | 2,129,400 | — | — |
| 2024-05-09 | $19.45 | $34.67 | 2,802,600 | — | — |
| 2024-05-08 | $19.06 | $33.97 | 3,160,000 | — | — |
| 2024-05-07 | $19.40 | $34.58 | 3,448,000 | — | — |
| 2024-05-06 | $19.58 | $34.90 | 3,901,700 | — | — |
| 2024-05-03 | $19.52 | $34.79 | 4,302,400 | — | — |
| 2024-05-02 | $19.12 | $34.08 | 4,216,000 | — | — |
| 2024-05-01 | $18.15 | $32.35 | 4,463,900 | — | — |
| 2024-04-30 | $18.43 | $32.85 | 3,322,000 | — | — |
| 2024-04-29 | $18.56 | $33.08 | 3,890,700 | — | — |
| 2024-04-26 | $18.43 | $32.85 | 3,817,800 | — | — |
| 2024-04-25 | $18.35 | $32.71 | 3,743,400 | — | — |
| 2024-04-24 | $18.73 | $33.38 | 3,290,900 | — | — |
| 2024-04-23 | $19.02 | $33.90 | 4,008,900 | — | — |
| 2024-04-22 | $18.75 | $33.42 | 6,110,300 | — | — |
| 2024-04-19 | $18.53 | $33.03 | 4,797,300 | — | — |
| 2024-04-18 | $19.04 | $33.94 | 7,579,600 | — | — |
| 2024-04-17 | $19.01 | $33.88 | 4,156,500 | — | — |
| 2024-04-16 | $18.99 | $33.85 | 5,140,600 | — | — |
| 2024-04-15 | $18.89 | $33.67 | 4,554,600 | — | — |
| 2024-04-12 | $19.30 | $34.40 | 5,452,400 | — | — |
| 2024-04-11 | $19.93 | $35.52 | 9,459,900 | — | — |
| 2024-04-10 | $20.19 | $35.98 | 6,847,400 | — | — |
| 2024-04-09 | $19.69 | $35.09 | 5,338,700 | — | — |
| 2024-04-08 | $19.55 | $34.84 | 6,147,800 | — | — |
| 2024-04-05 | $18.58 | $33.12 | 5,600,200 | — | — |
| 2024-04-04 | $18.41 | $32.81 | 7,207,200 | — | — |
| 2024-04-03 | $18.86 | $33.61 | 9,668,200 | — | — |
| 2024-04-02 | $19.06 | $33.97 | 8,356,400 | — | — |
| 2024-04-01 | $19.54 | $34.83 | 5,437,600 | — | — |
| 2024-03-28 | $19.99 | $35.63 | 8,343,300 | — | — |
| 2024-03-27 | $19.85 | $35.38 | 6,063,000 | — | — |
| 2024-03-26 | $19.08 | $34.01 | 7,171,400 | — | — |
| 2024-03-25 | $19.63 | $34.99 | 6,205,200 | — | — |
| 2024-03-22 | $20.25 | $36.09 | 6,580,100 | — | — |
| 2024-03-21 | $20.79 | $37.05 | 5,316,700 | — | — |
| 2024-03-20 | $21.20 | $37.79 | 7,122,900 | — | — |
| 2024-03-19 | $21.54 | $38.39 | 10,666,500 | — | — |
| 2024-03-18 | $21.24 | $37.86 | 7,422,200 | — | — |
| 2024-03-15 | $21.19 | $37.77 | 12,448,200 | — | — |
| 2024-03-14 | $21.50 | $38.32 | 9,822,700 | — | — |
| 2024-03-13 | $20.95 | $37.03 | 6,724,700 | — | — |
| 2024-03-12 | $20.86 | $36.87 | 8,225,000 | — | — |
| 2024-03-11 | $20.55 | $36.32 | 8,812,400 | — | — |
| 2024-03-08 | $21.15 | $37.38 | 13,592,000 | — | — |
| 2024-03-07 | $20.34 | $35.95 | 5,637,500 | — | — |
| 2024-03-06 | $20.02 | $35.39 | 8,010,500 | — | — |
| 2024-03-05 | $20.28 | $35.85 | 9,831,900 | — | — |
| 2024-03-04 | $20.45 | $36.15 | 18,827,100 | — | — |
| 2024-03-01 | $18.01 | $31.83 | 8,287,700 | — | — |
| 2024-02-29 | $17.44 | $30.83 | 18,146,600 | — | — |
| 2024-02-28 | $18.41 | $32.54 | 11,990,700 | — | — |
| 2024-02-27 | $19.95 | $35.26 | 18,806,700 | — | — |
| 2024-02-26 | $19.30 | $34.11 | 11,898,200 | — | — |
| 2024-02-23 | $19.50 | $34.47 | 10,288,500 | — | — |
| 2024-02-22 | $19.12 | $33.79 | 7,760,600 | — | — |
| 2024-02-21 | $18.99 | $33.57 | 7,859,000 | — | — |
| 2024-02-20 | $19.26 | $34.04 | 6,644,800 | — | — |
| 2024-02-16 | $19.46 | $34.40 | 3,693,400 | — | — |
| 2024-02-15 | $19.60 | $34.64 | 6,589,900 | — | — |
| 2024-02-14 | $19.27 | $34.06 | 6,930,800 | — | — |
| 2024-02-13 | $18.96 | $33.51 | 7,932,500 | — | — |
| 2024-02-12 | $19.58 | $34.61 | 5,064,400 | — | — |
| 2024-02-09 | $19.08 | $33.72 | 4,769,100 | — | — |
| 2024-02-08 | $19.24 | $34.01 | 5,794,500 | — | — |
| 2024-02-07 | $18.54 | $32.77 | 4,145,900 | — | — |
| 2024-02-06 | $18.64 | $32.95 | 6,238,300 | — | — |
| 2024-02-05 | $18.36 | $32.45 | 5,510,800 | — | — |
| 2024-02-02 | $18.63 | $32.93 | 7,366,300 | — | — |
| 2024-02-01 | $18.44 | $32.59 | 4,748,500 | — | — |
| 2024-01-31 | $18.29 | $32.33 | 5,042,300 | — | — |
| 2024-01-30 | $18.63 | $32.93 | 5,587,500 | — | — |
| 2024-01-29 | $18.67 | $33.00 | 9,519,700 | — | — |
| 2024-01-26 | $18.90 | $33.41 | 8,854,600 | — | — |
| 2024-01-25 | $18.82 | $33.26 | 14,332,800 | — | — |
| 2024-01-24 | $18.14 | $32.06 | 7,394,700 | — | — |
| 2024-01-23 | $18.19 | $32.15 | 12,181,300 | — | — |
| 2024-01-22 | $18.26 | $32.27 | 15,771,000 | — | — |
| 2024-01-19 | $17.63 | $31.16 | 11,893,800 | — | — |
| 2024-01-18 | $17.93 | $31.69 | 7,365,600 | — | — |
| 2024-01-17 | $17.86 | $31.57 | 6,026,100 | — | — |
| 2024-01-16 | $18.17 | $32.12 | 10,154,100 | — | — |
| 2024-01-12 | $18.54 | $32.77 | 6,952,900 | — | — |
| 2024-01-11 | $18.62 | $32.91 | 11,764,400 | — | — |
| 2024-01-10 | $18.98 | $33.55 | 4,852,800 | — | — |
| 2024-01-09 | $19.05 | $33.67 | 4,286,200 | — | — |
| 2024-01-08 | $19.11 | $33.78 | 4,589,400 | — | — |
| 2024-01-05 | $18.82 | $33.26 | 7,164,400 | — | — |
| 2024-01-04 | $18.78 | $33.19 | 5,399,600 | — | — |
| 2024-01-03 | $18.94 | $33.48 | 10,594,500 | — | — |
| 2024-01-02 | $19.76 | $34.93 | 9,410,000 | — | — |