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
- 1986-11-19 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 | $15.80 | $286.80 | 170,700 | — | — |
| 2024-12-30 | $15.72 | $285.34 | 236,500 | — | — |
| 2024-12-27 | $15.79 | $286.61 | 221,000 | — | — |
| 2024-12-26 | $15.96 | $289.70 | 221,600 | — | — |
| 2024-12-24 | $15.74 | $285.71 | 141,400 | — | — |
| 2024-12-23 | $15.56 | $282.44 | 424,900 | — | — |
| 2024-12-20 | $15.73 | $285.53 | 466,500 | — | — |
| 2024-12-19 | $15.21 | $276.09 | 467,200 | — | — |
| 2024-12-18 | $15.43 | $280.08 | 387,800 | — | — |
| 2024-12-17 | $15.96 | $289.70 | 636,200 | — | — |
| 2024-12-16 | $15.93 | $289.16 | 427,700 | — | — |
| 2024-12-13 | $15.88 | $288.25 | 277,300 | — | — |
| 2024-12-12 | $16.05 | $291.33 | 337,500 | — | — |
| 2024-12-11 | $16.66 | $294.42 | 384,500 | — | — |
| 2024-12-10 | $16.67 | $294.60 | 173,100 | — | — |
| 2024-12-09 | $16.70 | $295.13 | 264,600 | — | — |
| 2024-12-06 | $16.82 | $297.25 | 263,800 | — | — |
| 2024-12-05 | $16.72 | $295.48 | 225,200 | — | — |
| 2024-12-04 | $16.87 | $298.13 | 250,300 | — | — |
| 2024-12-03 | $16.79 | $296.72 | 301,300 | — | — |
| 2024-12-02 | $16.79 | $296.72 | 227,700 | — | — |
| 2024-11-29 | $16.65 | $294.24 | 231,200 | — | — |
| 2024-11-27 | $16.64 | $294.07 | 263,700 | — | — |
| 2024-11-26 | $16.74 | $295.83 | 359,700 | — | — |
| 2024-11-25 | $16.70 | $295.13 | 232,000 | — | — |
| 2024-11-22 | $16.48 | $291.24 | 222,500 | — | — |
| 2024-11-21 | $16.23 | $286.82 | 309,600 | — | — |
| 2024-11-20 | $15.93 | $281.52 | 145,500 | — | — |
| 2024-11-19 | $15.96 | $282.05 | 168,000 | — | — |
| 2024-11-18 | $15.89 | $280.81 | 262,300 | — | — |
| 2024-11-15 | $15.93 | $281.52 | 218,300 | — | — |
| 2024-11-14 | $16.09 | $284.35 | 321,900 | — | — |
| 2024-11-13 | $16.35 | $288.94 | 341,600 | — | — |
| 2024-11-12 | $16.79 | $296.72 | 481,100 | — | — |
| 2024-11-11 | $16.90 | $298.66 | 458,700 | — | — |
| 2024-11-08 | $16.54 | $292.30 | 263,000 | — | — |
| 2024-11-07 | $16.37 | $289.30 | 321,100 | — | — |
| 2024-11-06 | $16.31 | $288.23 | 613,100 | — | — |
| 2024-11-05 | $15.42 | $272.51 | 175,300 | — | — |
| 2024-11-04 | $15.19 | $268.44 | 152,400 | — | — |
| 2024-11-01 | $15.17 | $268.09 | 229,300 | — | — |
| 2024-10-31 | $15.15 | $267.74 | 205,000 | — | — |
| 2024-10-30 | $15.39 | $271.98 | 110,200 | — | — |
| 2024-10-29 | $15.36 | $271.45 | 152,400 | — | — |
| 2024-10-28 | $15.45 | $273.04 | 206,000 | — | — |
| 2024-10-25 | $15.38 | $271.80 | 170,700 | — | — |
| 2024-10-24 | $15.39 | $271.98 | 121,800 | — | — |
| 2024-10-23 | $15.44 | $272.86 | 163,800 | — | — |
| 2024-10-22 | $15.56 | $274.98 | 151,800 | — | — |
| 2024-10-21 | $15.67 | $276.92 | 153,400 | — | — |
| 2024-10-18 | $15.83 | $279.75 | 109,400 | — | — |
| 2024-10-17 | $15.85 | $280.11 | 180,200 | — | — |
| 2024-10-16 | $15.89 | $280.81 | 151,000 | — | — |
| 2024-10-15 | $15.80 | $279.22 | 157,300 | — | — |
| 2024-10-14 | $15.84 | $279.93 | 153,200 | — | — |
| 2024-10-11 | $15.70 | $277.45 | 207,700 | — | — |
| 2024-10-10 | $15.54 | $274.63 | 164,600 | — | — |
| 2024-10-09 | $15.58 | $275.33 | 190,600 | — | — |
| 2024-10-08 | $15.54 | $274.63 | 174,700 | — | — |
| 2024-10-07 | $15.35 | $271.27 | 336,100 | — | — |
| 2024-10-04 | $15.59 | $275.51 | 122,100 | — | — |
| 2024-10-03 | $15.35 | $271.27 | 161,900 | — | — |
| 2024-10-02 | $15.53 | $274.45 | 120,500 | — | — |
| 2024-10-01 | $15.57 | $275.16 | 260,400 | — | — |
| 2024-09-30 | $15.70 | $277.45 | 353,000 | — | — |
| 2024-09-27 | $15.55 | $274.80 | 277,500 | — | — |
| 2024-09-26 | $15.55 | $274.80 | 286,000 | — | — |
| 2024-09-25 | $15.45 | $273.04 | 221,700 | — | — |
| 2024-09-24 | $15.53 | $274.45 | 291,200 | — | — |
| 2024-09-23 | $15.49 | $273.74 | 409,900 | — | — |
| 2024-09-20 | $15.44 | $272.86 | 290,800 | — | — |
| 2024-09-19 | $15.53 | $274.45 | 343,000 | — | — |
| 2024-09-18 | $15.28 | $270.03 | 228,800 | — | — |
| 2024-09-17 | $15.29 | $270.21 | 269,200 | — | — |
| 2024-09-16 | $15.09 | $266.67 | 222,100 | — | — |
| 2024-09-13 | $15.03 | $265.61 | 142,300 | — | — |
| 2024-09-12 | $14.97 | $259.61 | 139,500 | — | — |
| 2024-09-11 | $14.74 | $255.62 | 237,900 | — | — |
| 2024-09-10 | $14.71 | $255.10 | 274,200 | — | — |
| 2024-09-09 | $14.68 | $254.58 | 226,800 | — | — |
| 2024-09-06 | $14.65 | $254.06 | 166,300 | — | — |
| 2024-09-05 | $14.90 | $258.39 | 192,200 | — | — |
| 2024-09-04 | $15.03 | $260.65 | 150,400 | — | — |
| 2024-09-03 | $15.06 | $261.17 | 214,900 | — | — |
| 2024-08-30 | $15.55 | $269.66 | 199,200 | — | — |
| 2024-08-29 | $15.49 | $268.62 | 199,500 | — | — |
| 2024-08-28 | $15.40 | $267.06 | 156,300 | — | — |
| 2024-08-27 | $15.49 | $268.62 | 224,800 | — | — |
| 2024-08-26 | $15.59 | $270.36 | 312,300 | — | — |
| 2024-08-23 | $15.48 | $268.45 | 315,700 | — | — |
| 2024-08-22 | $15.12 | $262.21 | 124,100 | — | — |
| 2024-08-21 | $15.21 | $263.77 | 192,800 | — | — |
| 2024-08-20 | $15.08 | $261.51 | 199,500 | — | — |
| 2024-08-19 | $15.25 | $264.46 | 192,700 | — | — |
| 2024-08-16 | $15.17 | $263.07 | 140,500 | — | — |
| 2024-08-15 | $15.13 | $262.38 | 164,200 | — | — |
| 2024-08-14 | $14.90 | $258.39 | 255,300 | — | — |
| 2024-08-13 | $14.92 | $258.74 | 184,700 | — | — |
| 2024-08-12 | $14.74 | $255.62 | 194,200 | — | — |
| 2024-08-09 | $14.76 | $255.96 | 232,800 | — | — |
| 2024-08-08 | $14.81 | $256.83 | 280,100 | — | — |
| 2024-08-07 | $14.55 | $252.32 | 384,100 | — | — |
| 2024-08-06 | $14.55 | $252.32 | 280,600 | — | — |
| 2024-08-05 | $14.35 | $248.85 | 427,200 | — | — |
| 2024-08-02 | $14.95 | $259.26 | 596,700 | — | — |
| 2024-08-01 | $15.64 | $271.22 | 367,600 | — | — |
| 2024-07-31 | $16.01 | $277.64 | 335,800 | — | — |
| 2024-07-30 | $15.72 | $272.61 | 211,200 | — | — |
| 2024-07-29 | $15.67 | $271.75 | 236,000 | — | — |
| 2024-07-26 | $15.70 | $272.27 | 250,200 | — | — |
| 2024-07-25 | $15.62 | $270.88 | 233,500 | — | — |
| 2024-07-24 | $15.52 | $269.14 | 201,900 | — | — |
| 2024-07-23 | $15.85 | $274.87 | 255,100 | — | — |
| 2024-07-22 | $15.74 | $272.96 | 364,500 | — | — |
| 2024-07-19 | $15.41 | $267.24 | 113,600 | — | — |
| 2024-07-18 | $15.53 | $269.32 | 313,400 | — | — |
| 2024-07-17 | $15.77 | $273.48 | 464,300 | — | — |
| 2024-07-16 | $15.87 | $275.21 | 605,400 | — | — |
| 2024-07-15 | $15.28 | $264.98 | 414,800 | — | — |
| 2024-07-12 | $15.10 | $261.86 | 275,600 | — | — |
| 2024-07-11 | $14.91 | $258.57 | 313,100 | — | — |
| 2024-07-10 | $14.46 | $250.76 | 165,900 | — | — |
| 2024-07-09 | $14.35 | $248.85 | 160,000 | — | — |
| 2024-07-08 | $14.40 | $249.72 | 215,300 | — | — |
| 2024-07-05 | $14.33 | $248.51 | 166,400 | — | — |
| 2024-07-03 | $14.43 | $250.24 | 315,500 | — | — |
| 2024-07-02 | $14.40 | $249.72 | 159,100 | — | — |
| 2024-07-01 | $14.28 | $247.64 | 277,100 | — | — |
| 2024-06-28 | $14.47 | $250.93 | 165,700 | — | — |
| 2024-06-27 | $14.40 | $249.72 | 220,700 | — | — |
| 2024-06-26 | $14.25 | $247.12 | 214,300 | — | — |
| 2024-06-25 | $14.33 | $248.51 | 182,400 | — | — |
| 2024-06-24 | $14.45 | $250.59 | 216,000 | — | — |
| 2024-06-21 | $14.32 | $248.33 | 139,900 | — | — |
| 2024-06-20 | $14.19 | $246.08 | 261,700 | — | — |
| 2024-06-18 | $14.39 | $249.55 | 226,100 | — | — |
| 2024-06-17 | $14.29 | $247.81 | 183,000 | — | — |
| 2024-06-14 | $14.13 | $245.04 | 163,200 | — | — |
| 2024-06-13 | $14.39 | $249.55 | 178,500 | — | — |
| 2024-06-12 | $14.78 | $251.46 | 160,600 | — | — |
| 2024-06-11 | $14.55 | $247.54 | 127,800 | — | — |
| 2024-06-10 | $14.57 | $247.88 | 104,500 | — | — |
| 2024-06-07 | $14.60 | $248.39 | 140,400 | — | — |
| 2024-06-06 | $14.70 | $250.09 | 162,300 | — | — |
| 2024-06-05 | $14.74 | $250.77 | 199,100 | — | — |
| 2024-06-04 | $14.61 | $248.56 | 169,400 | — | — |
| 2024-06-03 | $14.88 | $253.16 | 121,000 | — | — |
| 2024-05-31 | $14.92 | $253.84 | 135,500 | — | — |
| 2024-05-30 | $14.77 | $251.29 | 184,900 | — | — |
| 2024-05-29 | $14.56 | $247.71 | 371,900 | — | — |
| 2024-05-28 | $14.88 | $253.16 | 209,400 | — | — |
| 2024-05-24 | $14.93 | $254.01 | 135,000 | — | — |
| 2024-05-23 | $14.82 | $252.14 | 115,900 | — | — |
| 2024-05-22 | $15.05 | $256.05 | 136,200 | — | — |
| 2024-05-21 | $15.17 | $258.09 | 136,500 | — | — |
| 2024-05-20 | $15.02 | $255.54 | 165,700 | — | — |
| 2024-05-17 | $15.02 | $255.54 | 94,300 | — | — |
| 2024-05-16 | $15.01 | $255.37 | 127,600 | — | — |
| 2024-05-15 | $15.08 | $256.56 | 195,600 | — | — |
| 2024-05-14 | $14.98 | $254.86 | 156,500 | — | — |
| 2024-05-13 | $14.81 | $251.97 | 278,000 | — | — |
| 2024-05-10 | $14.85 | $252.65 | 121,200 | — | — |
| 2024-05-09 | $14.89 | $253.33 | 114,400 | — | — |
| 2024-05-08 | $14.74 | $250.77 | 128,900 | — | — |
| 2024-05-07 | $14.80 | $251.80 | 135,600 | — | — |
| 2024-05-06 | $14.74 | $250.77 | 118,900 | — | — |
| 2024-05-03 | $14.51 | $246.86 | 151,600 | — | — |
| 2024-05-02 | $14.43 | $245.50 | 179,200 | — | — |
| 2024-05-01 | $14.13 | $240.40 | 292,100 | — | — |
| 2024-04-30 | $14.11 | $240.06 | 158,400 | — | — |
| 2024-04-29 | $14.31 | $243.46 | 133,900 | — | — |
| 2024-04-26 | $14.29 | $243.12 | 125,700 | — | — |
| 2024-04-25 | $14.15 | $240.74 | 198,500 | — | — |
| 2024-04-24 | $14.21 | $241.76 | 174,500 | — | — |
| 2024-04-23 | $14.22 | $241.93 | 172,500 | — | — |
| 2024-04-22 | $14.05 | $239.04 | 221,400 | — | — |
| 2024-04-19 | $13.85 | $235.63 | 185,700 | — | — |
| 2024-04-18 | $13.94 | $237.16 | 173,500 | — | — |
| 2024-04-17 | $13.91 | $236.65 | 226,700 | — | — |
| 2024-04-16 | $13.97 | $237.67 | 283,800 | — | — |
| 2024-04-15 | $14.09 | $239.72 | 169,000 | — | — |
| 2024-04-12 | $14.28 | $242.95 | 201,800 | — | — |
| 2024-04-11 | $14.54 | $247.37 | 250,000 | — | — |
| 2024-04-10 | $14.51 | $246.86 | 206,500 | — | — |
| 2024-04-09 | $14.86 | $252.82 | 275,100 | — | — |
| 2024-04-08 | $14.88 | $253.16 | 186,300 | — | — |
| 2024-04-05 | $14.82 | $252.14 | 180,700 | — | — |
| 2024-04-04 | $14.63 | $248.90 | 314,900 | — | — |
| 2024-04-03 | $14.82 | $252.14 | 139,000 | — | — |
| 2024-04-02 | $14.73 | $250.60 | 203,500 | — | — |
| 2024-04-01 | $15.06 | $256.22 | 271,900 | — | — |
| 2024-03-28 | $15.17 | $258.09 | 261,300 | — | — |
| 2024-03-27 | $15.09 | $256.73 | 471,700 | — | — |
| 2024-03-26 | $14.77 | $251.29 | 336,700 | — | — |
| 2024-03-25 | $14.69 | $249.92 | 208,700 | — | — |
| 2024-03-22 | $14.78 | $251.46 | 390,400 | — | — |
| 2024-03-21 | $14.82 | $252.14 | 347,300 | — | — |
| 2024-03-20 | $14.53 | $247.20 | 169,900 | — | — |
| 2024-03-19 | $14.28 | $242.95 | 203,500 | — | — |
| 2024-03-18 | $14.20 | $241.59 | 178,300 | — | — |
| 2024-03-15 | $14.27 | $242.78 | 146,400 | — | — |
| 2024-03-14 | $14.27 | $242.78 | 164,000 | — | — |
| 2024-03-13 | $14.56 | $247.71 | 148,600 | — | — |
| 2024-03-12 | $14.51 | $246.86 | 228,800 | — | — |
| 2024-03-11 | $14.53 | $247.20 | 189,100 | — | — |
| 2024-03-08 | $14.55 | $247.54 | 249,200 | — | — |
| 2024-03-07 | $14.81 | $247.37 | 216,300 | — | — |
| 2024-03-06 | $14.78 | $246.87 | 228,600 | — | — |
| 2024-03-05 | $14.64 | $244.53 | 204,000 | — | — |
| 2024-03-04 | $14.75 | $246.37 | 231,700 | — | — |
| 2024-03-01 | $14.76 | $246.54 | 205,600 | — | — |
| 2024-02-29 | $14.68 | $245.20 | 165,900 | — | — |
| 2024-02-28 | $14.55 | $243.03 | 140,300 | — | — |
| 2024-02-27 | $14.65 | $244.70 | 270,500 | — | — |
| 2024-02-26 | $14.49 | $242.03 | 242,800 | — | — |
| 2024-02-23 | $14.48 | $241.86 | 154,100 | — | — |
| 2024-02-22 | $14.40 | $240.52 | 273,600 | — | — |
| 2024-02-21 | $14.33 | $239.35 | 180,600 | — | — |
| 2024-02-20 | $14.38 | $240.19 | 251,800 | — | — |
| 2024-02-16 | $14.60 | $243.86 | 278,200 | — | — |
| 2024-02-15 | $14.76 | $246.54 | 220,400 | — | — |
| 2024-02-14 | $14.51 | $242.36 | 209,700 | — | — |
| 2024-02-13 | $14.25 | $238.02 | 340,200 | — | — |
| 2024-02-12 | $14.68 | $245.20 | 222,000 | — | — |
| 2024-02-09 | $14.49 | $242.03 | 198,100 | — | — |
| 2024-02-08 | $14.34 | $239.52 | 253,900 | — | — |
| 2024-02-07 | $14.20 | $237.18 | 273,600 | — | — |
| 2024-02-06 | $14.19 | $237.02 | 212,600 | — | — |
| 2024-02-05 | $14.04 | $234.51 | 389,300 | — | — |
| 2024-02-02 | $14.28 | $238.52 | 261,000 | — | — |
| 2024-02-01 | $14.42 | $240.86 | 238,600 | — | — |
| 2024-01-31 | $14.36 | $239.86 | 206,600 | — | — |
| 2024-01-30 | $14.55 | $243.03 | 212,100 | — | — |
| 2024-01-29 | $14.53 | $242.70 | 287,200 | — | — |
| 2024-01-26 | $14.31 | $239.02 | 212,500 | — | — |
| 2024-01-25 | $14.35 | $239.69 | 261,300 | — | — |
| 2024-01-24 | $14.41 | $240.69 | 219,400 | — | — |
| 2024-01-23 | $14.39 | $240.36 | 253,200 | — | — |
| 2024-01-22 | $14.40 | $240.52 | 262,900 | — | — |
| 2024-01-19 | $14.08 | $235.18 | 256,600 | — | — |
| 2024-01-18 | $13.97 | $233.34 | 244,300 | — | — |
| 2024-01-17 | $13.77 | $230.00 | 293,300 | — | — |
| 2024-01-16 | $13.80 | $230.50 | 257,200 | — | — |
| 2024-01-12 | $14.06 | $234.84 | 225,400 | — | — |
| 2024-01-11 | $14.03 | $234.34 | 357,900 | — | — |
| 2024-01-10 | $14.17 | $236.68 | 219,000 | — | — |
| 2024-01-09 | $14.08 | $235.18 | 224,100 | — | — |
| 2024-01-08 | $14.21 | $237.35 | 313,800 | — | — |
| 2024-01-05 | $14.03 | $234.34 | 233,100 | — | — |
| 2024-01-04 | $14.09 | $235.35 | 280,600 | — | — |
| 2024-01-03 | $14.04 | $234.51 | 361,500 | — | — |
| 2024-01-02 | $14.50 | $242.19 | 329,400 | — | — |