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
- 1991-06-21 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 | $23.72 | $26.89 | 28,900 | — | — |
| 2024-12-30 | $25.00 | $28.35 | 15,000 | — | — |
| 2024-12-27 | $25.51 | $28.92 | 14,000 | — | — |
| 2024-12-26 | $25.84 | $29.30 | 10,400 | — | — |
| 2024-12-24 | $26.12 | $29.62 | 15,400 | — | — |
| 2024-12-23 | $25.99 | $29.47 | 33,900 | — | — |
| 2024-12-20 | $25.31 | $28.70 | 33,900 | — | — |
| 2024-12-19 | $23.62 | $26.78 | 60,800 | — | — |
| 2024-12-18 | $21.95 | $24.89 | 16,100 | — | — |
| 2024-12-17 | $23.00 | $26.08 | 40,100 | — | — |
| 2024-12-16 | $24.01 | $27.22 | 19,300 | — | — |
| 2024-12-13 | $22.79 | $25.84 | 19,000 | — | — |
| 2024-12-12 | $23.49 | $26.63 | 14,500 | — | — |
| 2024-12-11 | $23.59 | $26.75 | 28,100 | — | — |
| 2024-12-10 | $23.02 | $26.10 | 24,000 | — | — |
| 2024-12-09 | $24.18 | $27.42 | 25,500 | — | — |
| 2024-12-06 | $24.38 | $27.64 | 7,100 | — | — |
| 2024-12-05 | $23.59 | $26.75 | 43,200 | — | — |
| 2024-12-04 | $23.39 | $26.52 | 80,300 | — | — |
| 2024-12-03 | $24.65 | $27.95 | 48,400 | — | — |
| 2024-12-02 | $25.41 | $28.81 | 92,900 | — | — |
| 2024-11-29 | $25.01 | $28.36 | 35,800 | — | — |
| 2024-11-27 | $24.36 | $27.62 | 48,800 | — | — |
| 2024-11-26 | $23.05 | $26.13 | 38,100 | — | — |
| 2024-11-25 | $21.25 | $24.09 | 53,700 | — | — |
| 2024-11-22 | $22.50 | $25.51 | 63,300 | — | — |
| 2024-11-21 | $21.41 | $24.28 | 90,300 | — | — |
| 2024-11-20 | $19.05 | $21.60 | 18,300 | — | — |
| 2024-11-19 | $18.61 | $21.10 | 47,500 | — | — |
| 2024-11-18 | $18.28 | $20.73 | 29,900 | — | — |
| 2024-11-15 | $17.36 | $19.68 | 59,600 | — | — |
| 2024-11-14 | $18.00 | $20.41 | 69,100 | — | — |
| 2024-11-13 | $17.79 | $20.17 | 69,300 | — | — |
| 2024-11-12 | $18.78 | $21.29 | 76,600 | — | — |
| 2024-11-11 | $19.18 | $21.75 | 65,900 | — | — |
| 2024-11-08 | $18.99 | $21.53 | 66,700 | — | — |
| 2024-11-07 | $19.00 | $21.54 | 65,000 | — | — |
| 2024-11-06 | $20.46 | $23.20 | 147,400 | — | — |
| 2024-11-05 | $23.37 | $26.50 | 42,100 | — | — |
| 2024-11-04 | $21.80 | $24.72 | 51,800 | — | — |
| 2024-11-01 | $22.78 | $25.83 | 49,900 | — | — |
| 2024-10-31 | $23.48 | $26.62 | 18,300 | — | — |
| 2024-10-30 | $24.36 | $27.62 | 8,100 | — | — |
| 2024-10-29 | $23.83 | $27.02 | 40,700 | — | — |
| 2024-10-28 | $24.90 | $28.23 | 39,100 | — | — |
| 2024-10-25 | $23.79 | $26.97 | 10,800 | — | — |
| 2024-10-24 | $24.12 | $27.35 | 74,800 | — | — |
| 2024-10-23 | $24.12 | $27.35 | 57,700 | — | — |
| 2024-10-22 | $25.95 | $29.42 | 41,100 | — | — |
| 2024-10-21 | $25.54 | $28.96 | 30,900 | — | — |
| 2024-10-18 | $26.40 | $29.93 | 44,800 | — | — |
| 2024-10-17 | $26.49 | $30.04 | 10,600 | — | — |
| 2024-10-16 | $27.00 | $30.61 | 8,200 | — | — |
| 2024-10-15 | $26.69 | $30.26 | 17,800 | — | — |
| 2024-10-14 | $26.94 | $30.55 | 32,300 | — | — |
| 2024-10-11 | $26.91 | $30.51 | 99,600 | — | — |
| 2024-10-10 | $27.31 | $30.97 | 46,900 | — | — |
| 2024-10-09 | $26.99 | $30.60 | 38,000 | — | — |
| 2024-10-08 | $25.02 | $28.37 | 22,100 | — | — |
| 2024-10-07 | $26.49 | $30.04 | 52,200 | — | — |
| 2024-10-04 | $27.29 | $30.94 | 39,300 | — | — |
| 2024-10-03 | $26.29 | $29.81 | 40,300 | — | — |
| 2024-10-02 | $27.85 | $31.58 | 47,800 | — | — |
| 2024-10-01 | $26.22 | $29.73 | 103,100 | — | — |
| 2024-09-30 | $27.51 | $31.19 | 69,900 | — | — |
| 2024-09-27 | $27.76 | $31.48 | 77,700 | — | — |
| 2024-09-26 | $26.31 | $29.83 | 39,400 | — | — |
| 2024-09-25 | $26.85 | $30.44 | 66,800 | — | — |
| 2024-09-24 | $25.32 | $28.71 | 49,800 | — | — |
| 2024-09-23 | $23.60 | $26.76 | 69,600 | — | — |
| 2024-09-20 | $24.10 | $27.33 | 50,100 | — | — |
| 2024-09-19 | $25.83 | $29.29 | 80,800 | — | — |
| 2024-09-18 | $23.30 | $26.42 | 44,900 | — | — |
| 2024-09-17 | $23.81 | $27.00 | 60,600 | — | — |
| 2024-09-16 | $23.31 | $26.43 | 78,800 | — | — |
| 2024-09-13 | $24.52 | $27.80 | 159,500 | — | — |
| 2024-09-12 | $21.50 | $24.38 | 76,500 | — | — |
| 2024-09-11 | $19.44 | $22.04 | 70,800 | — | — |
| 2024-09-10 | $20.11 | $22.80 | 51,900 | — | — |
| 2024-09-09 | $20.64 | $23.40 | 92,500 | — | — |
| 2024-09-06 | $19.40 | $22.00 | 89,100 | — | — |
| 2024-09-05 | $18.64 | $21.13 | 68,500 | — | — |
| 2024-09-04 | $19.65 | $22.28 | 44,300 | — | — |
| 2024-09-03 | $19.90 | $22.56 | 83,200 | — | — |
| 2024-08-30 | $21.00 | $23.81 | 96,200 | — | — |
| 2024-08-29 | $22.80 | $25.85 | 132,600 | — | — |
| 2024-08-28 | $22.37 | $25.36 | 228,200 | — | — |
| 2024-08-27 | $22.40 | $25.40 | 65,300 | — | — |
| 2024-08-26 | $21.59 | $24.48 | 91,600 | — | — |
| 2024-08-23 | $23.06 | $26.15 | 131,500 | — | — |
| 2024-08-22 | $19.40 | $22.00 | 258,500 | — | — |
| 2024-08-21 | $22.36 | $25.35 | 47,500 | — | — |
| 2024-08-20 | $22.70 | $25.74 | 65,400 | — | — |
| 2024-08-19 | $23.10 | $26.19 | 34,200 | — | — |
| 2024-08-16 | $22.77 | $25.82 | 63,700 | — | — |
| 2024-08-15 | $24.14 | $27.37 | 52,900 | — | — |
| 2024-08-14 | $22.76 | $25.81 | 94,200 | — | — |
| 2024-08-13 | $23.50 | $26.65 | 67,300 | — | — |
| 2024-08-12 | $22.05 | $25.00 | 28,700 | — | — |
| 2024-08-09 | $21.50 | $24.38 | 120,700 | — | — |
| 2024-08-08 | $22.51 | $25.52 | 83,100 | — | — |
| 2024-08-07 | $25.41 | $28.81 | 74,500 | — | — |
| 2024-08-06 | $25.67 | $29.11 | 32,400 | — | — |
| 2024-08-05 | $23.59 | $26.75 | 185,900 | — | — |
| 2024-08-02 | $23.99 | $27.20 | 166,500 | — | — |
| 2024-08-01 | $25.25 | $28.63 | 101,900 | — | — |
| 2024-07-31 | $26.97 | $30.58 | 115,000 | — | — |
| 2024-07-30 | $26.19 | $29.70 | 200,100 | — | — |
| 2024-07-29 | $31.17 | $35.34 | 100,700 | — | — |
| 2024-07-26 | $33.75 | $38.27 | 67,000 | — | — |
| 2024-07-25 | $34.00 | $38.55 | 89,700 | — | — |
| 2024-07-24 | $34.50 | $39.12 | 198,700 | — | — |
| 2024-07-23 | $31.29 | $35.48 | 127,400 | — | — |
| 2024-07-22 | $28.31 | $32.10 | 166,900 | — | — |
| 2024-07-19 | $28.35 | $32.14 | 278,900 | — | — |
| 2024-07-18 | $22.74 | $25.78 | 78,400 | — | — |
| 2024-07-17 | $21.19 | $24.03 | 52,100 | — | — |
| 2024-07-16 | $20.99 | $23.80 | 71,000 | — | — |
| 2024-07-15 | $20.84 | $23.63 | 77,100 | — | — |
| 2024-07-12 | $20.61 | $23.37 | 96,500 | — | — |
| 2024-07-11 | $21.32 | $24.17 | 71,500 | — | — |
| 2024-07-10 | $20.05 | $22.73 | 66,100 | — | — |
| 2024-07-09 | $21.53 | $24.41 | 58,400 | — | — |
| 2024-07-08 | $21.96 | $24.90 | 136,000 | — | — |
| 2024-07-05 | $23.00 | $26.08 | 188,800 | — | — |
| 2024-07-03 | $21.30 | $24.15 | 149,700 | — | — |
| 2024-07-02 | $19.25 | $21.83 | 232,400 | — | — |
| 2024-07-01 | $19.00 | $21.54 | 359,400 | — | — |
| 2024-06-28 | $23.00 | $26.08 | 288,000 | — | — |
| 2024-06-27 | $24.00 | $27.21 | 872,400 | — | — |
| 2024-06-26 | $19.86 | $22.52 | 1,659,300 | — | — |
| 2024-06-25 | $20.52 | $23.27 | 44,456,800 | — | — |
| 2024-06-24 | $5.07 | $5.75 | 45,100 | — | — |
| 2024-06-21 | $4.96 | $5.62 | 10,500 | — | — |
| 2024-06-20 | $4.71 | $5.34 | 22,100 | — | — |
| 2024-06-18 | $4.67 | $5.30 | 27,700 | — | — |
| 2024-06-17 | $4.60 | $5.22 | 3,500 | — | — |
| 2024-06-14 | $4.70 | $5.33 | 21,100 | — | — |
| 2024-06-13 | $4.90 | $5.56 | 29,900 | — | — |
| 2024-06-12 | $4.55 | $5.16 | 13,600 | — | — |
| 2024-06-11 | $4.58 | $5.19 | 9,400 | — | — |
| 2024-06-10 | $4.39 | $4.98 | 9,600 | — | — |
| 2024-06-07 | $4.22 | $4.78 | 20,600 | — | — |
| 2024-06-06 | $4.15 | $4.71 | 7,600 | — | — |
| 2024-06-05 | $4.20 | $4.76 | 36,100 | — | — |
| 2024-06-04 | $4.22 | $4.78 | 22,200 | — | — |
| 2024-06-03 | $4.34 | $4.92 | 44,500 | — | — |
| 2024-05-31 | $4.28 | $4.85 | 12,200 | — | — |
| 2024-05-30 | $4.41 | $5.00 | 16,700 | — | — |
| 2024-05-29 | $4.46 | $5.06 | 24,600 | — | — |
| 2024-05-28 | $4.55 | $5.16 | 25,300 | — | — |
| 2024-05-24 | $4.94 | $5.60 | 23,400 | — | — |
| 2024-05-23 | $5.10 | $5.78 | 7,700 | — | — |
| 2024-05-22 | $5.19 | $5.88 | 16,900 | — | — |
| 2024-05-21 | $5.31 | $6.02 | 13,700 | — | — |
| 2024-05-20 | $5.83 | $6.61 | 5,100 | — | — |
| 2024-05-17 | $6.25 | $7.09 | 18,000 | — | — |
| 2024-05-16 | $6.25 | $7.09 | 17,200 | — | — |
| 2024-05-15 | $6.48 | $7.35 | 7,600 | — | — |
| 2024-05-14 | $6.55 | $7.43 | 9,100 | — | — |
| 2024-05-13 | $6.51 | $7.38 | 9,000 | — | — |
| 2024-05-10 | $6.60 | $7.48 | 13,700 | — | — |
| 2024-05-09 | $6.78 | $7.69 | 5,000 | — | — |
| 2024-05-08 | $6.20 | $7.03 | 4,500 | — | — |
| 2024-05-07 | $5.81 | $6.59 | 15,100 | — | — |
| 2024-05-06 | $5.55 | $6.29 | 6,500 | — | — |
| 2024-05-03 | $5.51 | $6.25 | 7,800 | — | — |
| 2024-05-02 | $5.40 | $6.12 | 11,500 | — | — |
| 2024-05-01 | $5.19 | $5.88 | 17,300 | — | — |
| 2024-04-30 | $5.25 | $5.95 | 36,800 | — | — |
| 2024-04-29 | $5.40 | $6.12 | 19,700 | — | — |
| 2024-04-26 | $5.65 | $6.41 | 12,100 | — | — |
| 2024-04-25 | $5.56 | $6.30 | 16,000 | — | — |
| 2024-04-24 | $5.55 | $6.29 | 21,200 | — | — |
| 2024-04-23 | $5.45 | $6.18 | 17,500 | — | — |
| 2024-04-22 | $5.45 | $6.18 | 27,500 | — | — |
| 2024-04-19 | $5.41 | $6.13 | 7,500 | — | — |
| 2024-04-18 | $5.50 | $6.24 | 27,200 | — | — |
| 2024-04-17 | $5.70 | $6.46 | 13,700 | — | — |
| 2024-04-16 | $5.91 | $6.70 | 4,800 | — | — |
| 2024-04-15 | $6.01 | $6.81 | 35,200 | — | — |
| 2024-04-12 | $6.81 | $7.72 | 10,300 | — | — |
| 2024-04-11 | $7.00 | $7.94 | 3,600 | — | — |
| 2024-04-10 | $6.79 | $7.70 | 6,200 | — | — |
| 2024-04-09 | $6.96 | $7.89 | 5,600 | — | — |
| 2024-04-08 | $6.93 | $7.86 | 6,700 | — | — |
| 2024-04-05 | $6.95 | $7.88 | 13,600 | — | — |
| 2024-04-04 | $7.32 | $8.30 | 6,500 | — | — |
| 2024-04-03 | $7.41 | $8.40 | 20,500 | — | — |
| 2024-04-02 | $7.44 | $8.44 | 8,700 | — | — |
| 2024-04-01 | $7.88 | $8.93 | 8,600 | — | — |
| 2024-03-28 | $7.50 | $8.50 | 5,400 | — | — |
| 2024-03-27 | $6.88 | $7.80 | 5,700 | — | — |
| 2024-03-26 | $7.10 | $8.05 | 4,600 | — | — |
| 2024-03-25 | $7.36 | $8.35 | 12,600 | — | — |
| 2024-03-22 | $7.80 | $8.84 | 4,000 | — | — |
| 2024-03-21 | $7.68 | $8.71 | 14,400 | — | — |
| 2024-03-20 | $7.90 | $8.96 | 20,000 | — | — |
| 2024-03-19 | $7.72 | $8.75 | 15,800 | — | — |
| 2024-03-18 | $7.64 | $8.66 | 40,600 | — | — |
| 2024-03-15 | $7.80 | $8.84 | 22,200 | — | — |
| 2024-03-14 | $7.80 | $8.84 | 16,400 | — | — |
| 2024-03-13 | $8.70 | $9.86 | 22,100 | — | — |
| 2024-03-12 | $8.82 | $10.00 | 25,100 | — | — |
| 2024-03-11 | $9.62 | $10.91 | 6,200 | — | — |
| 2024-03-08 | $9.04 | $10.25 | 7,100 | — | — |
| 2024-03-07 | $8.77 | $9.94 | 8,800 | — | — |
| 2024-03-06 | $8.90 | $10.09 | 5,100 | — | — |
| 2024-03-05 | $8.81 | $9.99 | 6,200 | — | — |
| 2024-03-04 | $8.83 | $10.01 | 35,700 | — | — |
| 2024-03-01 | $8.25 | $9.35 | 12,600 | — | — |
| 2024-02-29 | $8.39 | $9.51 | 10,000 | — | — |
| 2024-02-28 | $8.35 | $9.47 | 7,500 | — | — |
| 2024-02-27 | $8.59 | $9.74 | 25,200 | — | — |
| 2024-02-26 | $8.30 | $9.41 | 88,300 | — | — |
| 2024-02-23 | $9.48 | $10.75 | 34,300 | — | — |
| 2024-02-22 | $9.94 | $11.27 | 9,700 | — | — |
| 2024-02-21 | $10.05 | $11.40 | 3,800 | — | — |
| 2024-02-20 | $10.22 | $11.59 | 4,000 | — | — |
| 2024-02-16 | $10.07 | $11.42 | 5,000 | — | — |
| 2024-02-15 | $10.34 | $11.72 | 10,900 | — | — |
| 2024-02-14 | $10.10 | $11.45 | 15,500 | — | — |
| 2024-02-13 | $9.74 | $11.04 | 39,500 | — | — |
| 2024-02-12 | $10.41 | $11.80 | 49,800 | — | — |
| 2024-02-09 | $11.86 | $13.45 | 38,300 | — | — |
| 2024-02-08 | $12.35 | $14.00 | 25,400 | — | — |
| 2024-02-07 | $12.52 | $14.20 | 7,500 | — | — |
| 2024-02-06 | $12.88 | $14.60 | 7,100 | — | — |
| 2024-02-05 | $12.89 | $14.62 | 17,200 | — | — |
| 2024-02-02 | $12.50 | $14.17 | 10,600 | — | — |
| 2024-02-01 | $13.00 | $14.74 | 36,600 | — | — |
| 2024-01-31 | $11.51 | $13.05 | 85,600 | — | — |
| 2024-01-30 | $13.80 | $15.65 | 36,800 | — | — |
| 2024-01-29 | $14.14 | $16.03 | 21,800 | — | — |
| 2024-01-26 | $13.75 | $15.59 | 36,100 | — | — |
| 2024-01-25 | $12.88 | $14.60 | 41,400 | — | — |
| 2024-01-24 | $11.81 | $13.39 | 30,000 | — | — |
| 2024-01-23 | $11.29 | $12.80 | 54,000 | — | — |
| 2024-01-22 | $10.00 | $11.34 | 36,700 | — | — |
| 2024-01-19 | $9.34 | $10.59 | 25,000 | — | — |
| 2024-01-18 | $9.40 | $10.66 | 20,800 | — | — |
| 2024-01-17 | $9.25 | $10.49 | 26,700 | — | — |
| 2024-01-16 | $9.17 | $10.40 | 50,600 | — | — |
| 2024-01-12 | $9.08 | $10.30 | 31,000 | — | — |
| 2024-01-11 | $10.37 | $11.76 | 17,700 | — | — |
| 2024-01-10 | $10.79 | $12.23 | 19,200 | — | — |
| 2024-01-09 | $10.94 | $12.40 | 28,900 | — | — |
| 2024-01-08 | $9.98 | $11.32 | 42,300 | — | — |
| 2024-01-05 | $8.59 | $9.74 | 35,300 | — | — |
| 2024-01-04 | $7.70 | $8.73 | 27,300 | — | — |
| 2024-01-03 | $7.60 | $8.62 | 89,100 | — | — |
| 2024-01-02 | $9.01 | $10.22 | 69,500 | — | — |