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
- 1998-11-18 to 2026-09-09
- 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 | $17.08 | $111.53 | 2,072,600 | — | — |
| 2024-12-30 | $16.83 | $109.89 | 2,752,000 | — | — |
| 2024-12-27 | $16.77 | $109.50 | 2,704,600 | — | — |
| 2024-12-26 | $16.84 | $109.96 | 3,240,600 | — | — |
| 2024-12-24 | $17.13 | $111.85 | 1,809,400 | — | — |
| 2024-12-23 | $16.91 | $110.42 | 3,064,500 | — | — |
| 2024-12-20 | $16.94 | $110.61 | 6,131,900 | — | — |
| 2024-12-19 | $16.98 | $110.87 | 4,957,400 | — | — |
| 2024-12-18 | $16.97 | $110.81 | 4,520,600 | — | — |
| 2024-12-17 | $17.44 | $113.88 | 7,694,200 | — | — |
| 2024-12-16 | $17.55 | $114.60 | 2,022,800 | — | — |
| 2024-12-13 | $17.86 | $116.62 | 6,649,500 | — | — |
| 2024-12-12 | $18.05 | $117.86 | 2,056,400 | — | — |
| 2024-12-11 | $17.89 | $116.82 | 3,142,900 | — | — |
| 2024-12-10 | $17.63 | $115.12 | 5,390,700 | — | — |
| 2024-12-09 | $17.89 | $116.82 | 2,624,200 | — | — |
| 2024-12-06 | $18.18 | $118.71 | 3,181,500 | — | — |
| 2024-12-05 | $18.44 | $120.41 | 2,915,900 | — | — |
| 2024-12-04 | $18.16 | $118.58 | 2,625,500 | — | — |
| 2024-12-03 | $18.57 | $121.26 | 2,616,900 | — | — |
| 2024-12-02 | $18.31 | $119.56 | 3,033,000 | — | — |
| 2024-11-29 | $18.67 | $121.91 | 2,985,600 | — | — |
| 2024-11-27 | $18.09 | $118.12 | 2,825,800 | — | — |
| 2024-11-26 | $17.67 | $115.38 | 3,687,900 | — | — |
| 2024-11-25 | $17.57 | $114.73 | 2,101,400 | — | — |
| 2024-11-22 | $17.94 | $117.14 | 2,224,600 | — | — |
| 2024-11-21 | $17.82 | $116.36 | 3,508,100 | — | — |
| 2024-11-20 | $17.56 | $114.66 | 3,326,500 | — | — |
| 2024-11-19 | $17.43 | $113.81 | 2,908,900 | — | — |
| 2024-11-18 | $17.47 | $114.07 | 3,608,900 | — | — |
| 2024-11-15 | $17.18 | $112.18 | 3,249,900 | — | — |
| 2024-11-14 | $17.14 | $111.92 | 2,629,100 | — | — |
| 2024-11-13 | $16.95 | $110.68 | 4,703,500 | — | — |
| 2024-11-12 | $16.90 | $110.35 | 3,253,300 | — | — |
| 2024-11-11 | $17.31 | $113.03 | 4,324,900 | — | — |
| 2024-11-08 | $17.28 | $112.83 | 5,878,500 | — | — |
| 2024-11-07 | $17.78 | $116.10 | 6,235,300 | — | — |
| 2024-11-06 | $17.43 | $113.81 | 5,821,200 | — | — |
| 2024-11-05 | $16.92 | $110.48 | 4,347,000 | — | — |
| 2024-11-04 | $16.71 | $109.11 | 5,005,100 | — | — |
| 2024-11-01 | $16.39 | $107.02 | 3,356,500 | — | — |
| 2024-10-31 | $16.27 | $106.24 | 3,764,800 | — | — |
| 2024-10-30 | $16.77 | $107.43 | 2,841,900 | — | — |
| 2024-10-29 | $16.75 | $107.30 | 3,241,400 | — | — |
| 2024-10-28 | $16.76 | $107.36 | 2,406,100 | — | — |
| 2024-10-25 | $16.93 | $108.45 | 2,708,800 | — | — |
| 2024-10-24 | $17.10 | $109.54 | 2,121,200 | — | — |
| 2024-10-23 | $17.06 | $109.28 | 1,332,100 | — | — |
| 2024-10-22 | $17.11 | $109.60 | 1,446,800 | — | — |
| 2024-10-21 | $17.11 | $109.60 | 3,146,900 | — | — |
| 2024-10-18 | $17.27 | $110.63 | 1,858,700 | — | — |
| 2024-10-17 | $17.35 | $111.14 | 1,746,600 | — | — |
| 2024-10-16 | $17.47 | $111.91 | 1,610,200 | — | — |
| 2024-10-15 | $17.38 | $111.33 | 1,795,600 | — | — |
| 2024-10-14 | $17.67 | $113.19 | 1,370,200 | — | — |
| 2024-10-11 | $17.69 | $113.32 | 1,336,700 | — | — |
| 2024-10-10 | $17.61 | $112.81 | 1,166,800 | — | — |
| 2024-10-09 | $17.67 | $113.19 | 1,288,800 | — | — |
| 2024-10-08 | $17.43 | $111.65 | 1,442,900 | — | — |
| 2024-10-07 | $17.53 | $112.29 | 1,150,600 | — | — |
| 2024-10-04 | $17.68 | $113.26 | 844,900 | — | — |
| 2024-10-03 | $17.62 | $112.87 | 1,663,400 | — | — |
| 2024-10-02 | $17.34 | $111.08 | 2,035,400 | — | — |
| 2024-10-01 | $17.51 | $112.17 | 2,601,700 | — | — |
| 2024-09-30 | $17.37 | $111.27 | 2,502,700 | — | — |
| 2024-09-27 | $17.49 | $112.04 | 2,720,200 | — | — |
| 2024-09-26 | $17.30 | $110.82 | 4,821,100 | — | — |
| 2024-09-25 | $18.03 | $115.50 | 2,515,400 | — | — |
| 2024-09-24 | $18.07 | $115.75 | 1,818,200 | — | — |
| 2024-09-23 | $18.03 | $115.50 | 2,607,200 | — | — |
| 2024-09-20 | $17.75 | $113.70 | 3,616,100 | — | — |
| 2024-09-19 | $17.87 | $114.47 | 2,261,800 | — | — |
| 2024-09-18 | $17.69 | $113.32 | 1,738,800 | — | — |
| 2024-09-17 | $17.79 | $113.96 | 1,531,900 | — | — |
| 2024-09-16 | $17.79 | $113.96 | 1,436,500 | — | — |
| 2024-09-13 | $17.71 | $113.45 | 1,922,400 | — | — |
| 2024-09-12 | $17.41 | $111.53 | 988,700 | — | — |
| 2024-09-11 | $17.26 | $110.56 | 1,597,800 | — | — |
| 2024-09-10 | $17.12 | $109.67 | 2,863,100 | — | — |
| 2024-09-09 | $17.25 | $110.50 | 1,690,000 | — | — |
| 2024-09-06 | $17.37 | $111.27 | 3,055,300 | — | — |
| 2024-09-05 | $17.62 | $112.87 | 1,158,900 | — | — |
| 2024-09-04 | $17.54 | $112.36 | 1,537,300 | — | — |
| 2024-09-03 | $17.62 | $112.87 | 1,901,500 | — | — |
| 2024-08-30 | $17.94 | $114.92 | 2,045,900 | — | — |
| 2024-08-29 | $17.76 | $113.77 | 1,934,300 | — | — |
| 2024-08-28 | $17.29 | $110.76 | 2,851,600 | — | — |
| 2024-08-27 | $17.66 | $113.13 | 2,056,500 | — | — |
| 2024-08-26 | $17.91 | $114.73 | 2,013,600 | — | — |
| 2024-08-23 | $17.85 | $114.34 | 1,648,600 | — | — |
| 2024-08-22 | $17.67 | $113.19 | 1,325,800 | — | — |
| 2024-08-21 | $17.58 | $112.61 | 1,308,200 | — | — |
| 2024-08-20 | $17.46 | $111.85 | 1,383,100 | — | — |
| 2024-08-19 | $17.76 | $113.77 | 2,266,800 | — | — |
| 2024-08-16 | $17.54 | $112.36 | 1,973,400 | — | — |
| 2024-08-15 | $17.36 | $111.21 | 2,118,600 | — | — |
| 2024-08-14 | $17.30 | $110.82 | 2,433,600 | — | — |
| 2024-08-13 | $17.05 | $109.22 | 4,676,100 | — | — |
| 2024-08-12 | $17.02 | $109.03 | 1,900,000 | — | — |
| 2024-08-09 | $17.28 | $110.69 | 2,097,200 | — | — |
| 2024-08-08 | $17.59 | $112.68 | 3,117,200 | — | — |
| 2024-08-07 | $17.27 | $110.63 | 2,832,300 | — | — |
| 2024-08-06 | $17.37 | $111.27 | 2,878,700 | — | — |
| 2024-08-05 | $17.00 | $108.90 | 5,062,300 | — | — |
| 2024-08-02 | $17.42 | $111.59 | 4,580,600 | — | — |
| 2024-08-01 | $18.00 | $115.31 | 2,544,300 | — | — |
| 2024-07-31 | $18.19 | $116.52 | 2,470,000 | — | — |
| 2024-07-30 | $18.61 | $117.18 | 2,544,800 | — | — |
| 2024-07-29 | $18.35 | $115.54 | 1,707,900 | — | — |
| 2024-07-26 | $18.38 | $115.73 | 1,536,000 | — | — |
| 2024-07-25 | $18.02 | $113.46 | 2,431,300 | — | — |
| 2024-07-24 | $18.36 | $115.60 | 3,075,500 | — | — |
| 2024-07-23 | $18.98 | $119.51 | 1,766,700 | — | — |
| 2024-07-22 | $19.03 | $119.82 | 2,808,900 | — | — |
| 2024-07-19 | $18.83 | $118.56 | 1,810,500 | — | — |
| 2024-07-18 | $18.92 | $119.13 | 1,485,700 | — | — |
| 2024-07-17 | $18.83 | $118.56 | 1,976,500 | — | — |
| 2024-07-16 | $18.77 | $118.18 | 1,379,500 | — | — |
| 2024-07-15 | $18.68 | $117.62 | 1,470,200 | — | — |
| 2024-07-12 | $18.44 | $116.11 | 2,071,000 | — | — |
| 2024-07-11 | $18.52 | $116.61 | 1,563,300 | — | — |
| 2024-07-10 | $18.55 | $116.80 | 1,855,000 | — | — |
| 2024-07-09 | $18.65 | $117.43 | 2,881,000 | — | — |
| 2024-07-08 | $18.53 | $116.67 | 1,241,600 | — | — |
| 2024-07-05 | $18.50 | $116.48 | 1,740,100 | — | — |
| 2024-07-03 | $18.90 | $119.00 | 2,145,100 | — | — |
| 2024-07-02 | $18.55 | $116.80 | 4,090,600 | — | — |
| 2024-07-01 | $18.03 | $113.52 | 1,205,000 | — | — |
| 2024-06-28 | $17.86 | $112.45 | 2,025,100 | — | — |
| 2024-06-27 | $17.79 | $112.01 | 1,433,700 | — | — |
| 2024-06-26 | $17.78 | $111.95 | 3,135,500 | — | — |
| 2024-06-25 | $17.54 | $110.44 | 1,246,500 | — | — |
| 2024-06-24 | $17.57 | $110.63 | 3,657,200 | — | — |
| 2024-06-21 | $17.12 | $107.79 | 1,923,900 | — | — |
| 2024-06-20 | $17.10 | $107.67 | 1,369,500 | — | — |
| 2024-06-18 | $16.78 | $105.65 | 1,837,100 | — | — |
| 2024-06-17 | $16.74 | $105.40 | 1,530,300 | — | — |
| 2024-06-14 | $16.55 | $104.21 | 1,447,200 | — | — |
| 2024-06-13 | $16.69 | $105.09 | 1,144,800 | — | — |
| 2024-06-12 | $16.74 | $105.40 | 1,927,300 | — | — |
| 2024-06-11 | $16.90 | $106.41 | 1,270,000 | — | — |
| 2024-06-10 | $17.19 | $108.23 | 2,410,600 | — | — |
| 2024-06-07 | $16.90 | $106.41 | 1,214,000 | — | — |
| 2024-06-06 | $16.89 | $106.35 | 1,115,900 | — | — |
| 2024-06-05 | $16.86 | $106.16 | 1,274,000 | — | — |
| 2024-06-04 | $16.85 | $106.09 | 3,319,800 | — | — |
| 2024-06-03 | $16.75 | $105.46 | 3,048,300 | — | — |
| 2024-05-31 | $17.01 | $107.10 | 1,459,100 | — | — |
| 2024-05-30 | $16.91 | $106.47 | 832,900 | — | — |
| 2024-05-29 | $16.75 | $105.46 | 1,544,800 | — | — |
| 2024-05-28 | $16.92 | $106.53 | 3,004,600 | — | — |
| 2024-05-24 | $17.05 | $107.35 | 1,450,500 | — | — |
| 2024-05-23 | $17.09 | $107.61 | 2,187,700 | — | — |
| 2024-05-22 | $17.22 | $108.42 | 1,617,800 | — | — |
| 2024-05-21 | $17.59 | $110.75 | 1,986,600 | — | — |
| 2024-05-20 | $17.48 | $110.06 | 2,411,600 | — | — |
| 2024-05-17 | $17.37 | $109.37 | 3,030,600 | — | — |
| 2024-05-16 | $17.01 | $107.10 | 4,439,300 | — | — |
| 2024-05-15 | $17.31 | $108.99 | 2,628,800 | — | — |
| 2024-05-14 | $17.45 | $109.87 | 1,513,500 | — | — |
| 2024-05-13 | $17.35 | $109.24 | 1,969,400 | — | — |
| 2024-05-10 | $17.64 | $111.07 | 1,596,600 | — | — |
| 2024-05-09 | $17.78 | $111.95 | 2,211,700 | — | — |
| 2024-05-08 | $17.66 | $111.19 | 3,234,400 | — | — |
| 2024-05-07 | $17.49 | $110.12 | 2,301,200 | — | — |
| 2024-05-06 | $17.61 | $110.88 | 4,022,600 | — | — |
| 2024-05-03 | $17.49 | $110.12 | 5,599,800 | — | — |
| 2024-05-02 | $17.23 | $108.49 | 3,148,300 | — | — |
| 2024-05-01 | $16.93 | $106.60 | 4,188,400 | — | — |
| 2024-04-30 | $17.23 | $108.49 | 3,368,000 | — | — |
| 2024-04-29 | $18.03 | $111.52 | 2,912,500 | — | — |
| 2024-04-26 | $17.87 | $110.53 | 2,645,800 | — | — |
| 2024-04-25 | $18.07 | $111.77 | 3,148,600 | — | — |
| 2024-04-24 | $18.25 | $112.88 | 3,515,700 | — | — |
| 2024-04-23 | $18.05 | $111.65 | 5,327,600 | — | — |
| 2024-04-22 | $17.90 | $110.72 | 4,109,100 | — | — |
| 2024-04-19 | $17.94 | $110.96 | 3,386,900 | — | — |
| 2024-04-18 | $17.69 | $109.42 | 5,303,500 | — | — |
| 2024-04-17 | $17.36 | $107.38 | 4,715,600 | — | — |
| 2024-04-16 | $17.26 | $106.76 | 6,695,600 | — | — |
| 2024-04-15 | $17.51 | $108.31 | 4,708,800 | — | — |
| 2024-04-12 | $17.75 | $109.79 | 6,507,800 | — | — |
| 2024-04-11 | $17.98 | $111.21 | 5,053,600 | — | — |
| 2024-04-10 | $18.13 | $112.14 | 5,997,500 | — | — |
| 2024-04-09 | $18.53 | $114.61 | 6,086,100 | — | — |
| 2024-04-08 | $18.88 | $116.78 | 4,583,900 | — | — |
| 2024-04-05 | $18.56 | $114.80 | 3,739,700 | — | — |
| 2024-04-04 | $18.29 | $113.13 | 3,607,600 | — | — |
| 2024-04-03 | $18.16 | $112.33 | 5,009,100 | — | — |
| 2024-04-02 | $17.81 | $110.16 | 3,804,100 | — | — |
| 2024-04-01 | $17.70 | $109.48 | 3,345,400 | — | — |
| 2024-03-28 | $17.56 | $108.61 | 3,174,600 | — | — |
| 2024-03-27 | $17.31 | $107.07 | 2,539,200 | — | — |
| 2024-03-26 | $17.07 | $105.58 | 2,679,000 | — | — |
| 2024-03-25 | $17.16 | $106.14 | 3,563,800 | — | — |
| 2024-03-22 | $17.11 | $105.83 | 2,987,800 | — | — |
| 2024-03-21 | $17.37 | $107.44 | 3,001,500 | — | — |
| 2024-03-20 | $17.28 | $106.88 | 1,622,300 | — | — |
| 2024-03-19 | $17.17 | $106.20 | 1,659,500 | — | — |
| 2024-03-18 | $17.07 | $105.58 | 1,921,400 | — | — |
| 2024-03-15 | $16.89 | $104.47 | 2,851,700 | — | — |
| 2024-03-14 | $16.58 | $102.55 | 2,744,200 | — | — |
| 2024-03-13 | $16.86 | $104.28 | 2,181,800 | — | — |
| 2024-03-12 | $16.75 | $103.60 | 2,117,400 | — | — |
| 2024-03-11 | $16.63 | $102.86 | 2,006,400 | — | — |
| 2024-03-08 | $16.72 | $103.42 | 1,591,000 | — | — |
| 2024-03-07 | $16.83 | $104.10 | 3,876,600 | — | — |
| 2024-03-06 | $16.79 | $103.85 | 2,224,700 | — | — |
| 2024-03-05 | $16.65 | $102.99 | 1,935,800 | — | — |
| 2024-03-04 | $16.61 | $102.74 | 1,727,200 | — | — |
| 2024-03-01 | $16.59 | $102.61 | 2,413,200 | — | — |
| 2024-02-29 | $16.42 | $101.56 | 1,996,000 | — | — |
| 2024-02-28 | $16.35 | $101.13 | 2,277,600 | — | — |
| 2024-02-27 | $16.36 | $101.19 | 3,446,800 | — | — |
| 2024-02-26 | $16.19 | $100.14 | 2,928,300 | — | — |
| 2024-02-23 | $16.36 | $101.19 | 3,061,100 | — | — |
| 2024-02-22 | $16.50 | $102.06 | 3,037,600 | — | — |
| 2024-02-21 | $16.52 | $102.18 | 2,998,000 | — | — |
| 2024-02-20 | $16.23 | $100.39 | 3,575,500 | — | — |
| 2024-02-16 | $16.13 | $99.77 | 3,020,800 | — | — |
| 2024-02-15 | $15.86 | $98.10 | 2,757,800 | — | — |
| 2024-02-14 | $15.64 | $96.74 | 1,670,400 | — | — |
| 2024-02-13 | $15.63 | $96.68 | 2,478,900 | — | — |
| 2024-02-12 | $15.77 | $97.54 | 4,008,900 | — | — |
| 2024-02-09 | $15.40 | $95.25 | 7,696,200 | — | — |
| 2024-02-08 | $15.35 | $94.94 | 4,901,300 | — | — |
| 2024-02-07 | $15.35 | $94.94 | 2,525,600 | — | — |
| 2024-02-06 | $15.17 | $93.83 | 3,922,500 | — | — |
| 2024-02-05 | $15.30 | $94.64 | 4,484,300 | — | — |
| 2024-02-02 | $15.27 | $94.45 | 4,953,600 | — | — |
| 2024-02-01 | $15.49 | $95.81 | 8,408,300 | — | — |
| 2024-01-31 | $15.44 | $95.50 | 4,456,600 | — | — |
| 2024-01-30 | $15.80 | $97.73 | 5,284,800 | — | — |
| 2024-01-29 | $16.20 | $98.24 | 4,306,300 | — | — |
| 2024-01-26 | $16.30 | $98.84 | 3,259,800 | — | — |
| 2024-01-25 | $16.04 | $97.27 | 3,036,300 | — | — |
| 2024-01-24 | $15.74 | $95.45 | 1,385,400 | — | — |
| 2024-01-23 | $15.67 | $95.02 | 1,966,200 | — | — |
| 2024-01-22 | $15.91 | $96.48 | 3,159,000 | — | — |
| 2024-01-19 | $15.62 | $94.72 | 1,661,900 | — | — |
| 2024-01-18 | $15.57 | $94.42 | 2,648,200 | — | — |
| 2024-01-17 | $15.50 | $93.99 | 3,152,600 | — | — |
| 2024-01-16 | $15.65 | $94.90 | 4,076,500 | — | — |
| 2024-01-12 | $15.78 | $95.69 | 1,912,100 | — | — |
| 2024-01-11 | $15.50 | $93.99 | 1,955,400 | — | — |
| 2024-01-10 | $15.50 | $93.99 | 5,659,200 | — | — |
| 2024-01-09 | $15.50 | $93.99 | 2,278,100 | — | — |
| 2024-01-08 | $15.35 | $93.08 | 3,083,300 | — | — |
| 2024-01-05 | $15.39 | $93.32 | 2,531,500 | — | — |
| 2024-01-04 | $15.31 | $92.84 | 2,120,600 | — | — |
| 2024-01-03 | $15.41 | $93.44 | 2,017,900 | — | — |
| 2024-01-02 | $15.30 | $92.78 | 3,859,200 | — | — |