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
- 1989-11-16 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 | $18.48 | $77.25 | 629,300 | — | — |
| 2024-12-30 | $18.34 | $76.66 | 321,700 | — | — |
| 2024-12-27 | $18.63 | $77.14 | 367,300 | — | — |
| 2024-12-26 | $18.99 | $78.63 | 406,300 | — | — |
| 2024-12-24 | $18.80 | $77.84 | 449,000 | — | — |
| 2024-12-23 | $19.00 | $78.67 | 793,100 | — | — |
| 2024-12-20 | $19.51 | $80.78 | 1,788,100 | — | — |
| 2024-12-19 | $19.76 | $81.81 | 539,600 | — | — |
| 2024-12-18 | $19.76 | $81.81 | 377,600 | — | — |
| 2024-12-17 | $20.79 | $86.08 | 250,900 | — | — |
| 2024-12-16 | $20.93 | $86.66 | 357,500 | — | — |
| 2024-12-13 | $20.43 | $84.59 | 271,100 | — | — |
| 2024-12-12 | $20.50 | $84.88 | 246,900 | — | — |
| 2024-12-11 | $20.51 | $84.92 | 310,600 | — | — |
| 2024-12-10 | $20.72 | $85.79 | 279,400 | — | — |
| 2024-12-09 | $21.16 | $87.61 | 206,300 | — | — |
| 2024-12-06 | $21.35 | $88.40 | 387,400 | — | — |
| 2024-12-05 | $21.45 | $88.81 | 323,300 | — | — |
| 2024-12-04 | $21.23 | $87.90 | 300,300 | — | — |
| 2024-12-03 | $20.79 | $86.08 | 242,800 | — | — |
| 2024-12-02 | $21.11 | $87.40 | 325,200 | — | — |
| 2024-11-29 | $21.36 | $88.44 | 228,500 | — | — |
| 2024-11-27 | $21.32 | $88.27 | 268,300 | — | — |
| 2024-11-26 | $20.64 | $85.46 | 253,100 | — | — |
| 2024-11-25 | $21.19 | $87.74 | 509,400 | — | — |
| 2024-11-22 | $20.81 | $86.16 | 277,400 | — | — |
| 2024-11-21 | $20.46 | $84.71 | 265,600 | — | — |
| 2024-11-20 | $20.43 | $84.59 | 203,700 | — | — |
| 2024-11-19 | $20.52 | $84.96 | 389,700 | — | — |
| 2024-11-18 | $20.03 | $82.93 | 765,400 | — | — |
| 2024-11-15 | $20.23 | $83.76 | 310,300 | — | — |
| 2024-11-14 | $20.13 | $83.35 | 282,700 | — | — |
| 2024-11-13 | $20.34 | $84.22 | 270,700 | — | — |
| 2024-11-12 | $20.51 | $84.92 | 266,100 | — | — |
| 2024-11-11 | $21.30 | $88.19 | 371,500 | — | — |
| 2024-11-08 | $21.20 | $87.78 | 542,300 | — | — |
| 2024-11-07 | $20.56 | $85.13 | 446,800 | — | — |
| 2024-11-06 | $20.57 | $85.17 | 673,700 | — | — |
| 2024-11-05 | $20.67 | $85.58 | 367,400 | — | — |
| 2024-11-04 | $21.19 | $87.74 | 630,600 | — | — |
| 2024-11-01 | $20.70 | $85.71 | 490,300 | — | — |
| 2024-10-31 | $21.28 | $88.11 | 707,200 | — | — |
| 2024-10-30 | $22.17 | $91.79 | 521,100 | — | — |
| 2024-10-29 | $22.48 | $93.08 | 496,000 | — | — |
| 2024-10-28 | $23.52 | $97.38 | 352,300 | — | — |
| 2024-10-25 | $23.01 | $95.27 | 186,300 | — | — |
| 2024-10-24 | $23.18 | $95.97 | 233,200 | — | — |
| 2024-10-23 | $23.37 | $96.76 | 262,600 | — | — |
| 2024-10-22 | $23.62 | $97.80 | 256,800 | — | — |
| 2024-10-21 | $23.56 | $97.55 | 273,300 | — | — |
| 2024-10-18 | $24.60 | $101.85 | 157,700 | — | — |
| 2024-10-17 | $24.57 | $101.73 | 264,400 | — | — |
| 2024-10-16 | $25.24 | $104.50 | 321,400 | — | — |
| 2024-10-15 | $24.74 | $102.43 | 315,500 | — | — |
| 2024-10-14 | $24.47 | $101.32 | 452,600 | — | — |
| 2024-10-11 | $24.54 | $101.61 | 279,000 | — | — |
| 2024-10-10 | $24.53 | $101.56 | 339,300 | — | — |
| 2024-10-09 | $24.53 | $101.56 | 316,700 | — | — |
| 2024-10-08 | $24.65 | $102.06 | 233,200 | — | — |
| 2024-10-07 | $24.53 | $101.56 | 376,700 | — | — |
| 2024-10-04 | $24.89 | $103.05 | 395,900 | — | — |
| 2024-10-03 | $25.54 | $105.75 | 372,600 | — | — |
| 2024-10-02 | $25.88 | $107.15 | 261,700 | — | — |
| 2024-10-01 | $25.70 | $106.41 | 365,600 | — | — |
| 2024-09-30 | $26.23 | $108.60 | 542,900 | — | — |
| 2024-09-27 | $26.31 | $108.20 | 196,200 | — | — |
| 2024-09-26 | $26.44 | $108.74 | 296,700 | — | — |
| 2024-09-25 | $26.46 | $108.82 | 412,700 | — | — |
| 2024-09-24 | $27.16 | $111.70 | 856,800 | — | — |
| 2024-09-23 | $27.14 | $111.61 | 352,500 | — | — |
| 2024-09-20 | $26.95 | $110.83 | 905,100 | — | — |
| 2024-09-19 | $27.49 | $113.05 | 445,100 | — | — |
| 2024-09-18 | $27.84 | $114.49 | 417,600 | — | — |
| 2024-09-17 | $27.20 | $111.86 | 464,200 | — | — |
| 2024-09-16 | $26.62 | $109.48 | 417,600 | — | — |
| 2024-09-13 | $26.61 | $109.43 | 486,600 | — | — |
| 2024-09-12 | $25.71 | $105.73 | 351,300 | — | — |
| 2024-09-11 | $25.48 | $104.79 | 410,600 | — | — |
| 2024-09-10 | $25.30 | $104.05 | 375,400 | — | — |
| 2024-09-09 | $24.64 | $101.33 | 279,700 | — | — |
| 2024-09-06 | $24.49 | $100.72 | 424,500 | — | — |
| 2024-09-05 | $24.85 | $102.20 | 343,200 | — | — |
| 2024-09-04 | $24.95 | $102.61 | 226,800 | — | — |
| 2024-09-03 | $24.51 | $100.80 | 288,000 | — | — |
| 2024-08-30 | $25.06 | $103.06 | 422,800 | — | — |
| 2024-08-29 | $24.80 | $101.99 | 222,600 | — | — |
| 2024-08-28 | $25.02 | $102.90 | 324,500 | — | — |
| 2024-08-27 | $25.35 | $104.25 | 299,100 | — | — |
| 2024-08-26 | $25.61 | $105.32 | 338,300 | — | — |
| 2024-08-23 | $25.49 | $104.83 | 329,900 | — | — |
| 2024-08-22 | $24.12 | $99.19 | 176,000 | — | — |
| 2024-08-21 | $23.88 | $98.21 | 165,100 | — | — |
| 2024-08-20 | $23.73 | $97.59 | 203,600 | — | — |
| 2024-08-19 | $23.88 | $98.21 | 246,400 | — | — |
| 2024-08-16 | $23.58 | $96.97 | 232,200 | — | — |
| 2024-08-15 | $23.72 | $97.55 | 258,400 | — | — |
| 2024-08-14 | $23.24 | $95.58 | 265,600 | — | — |
| 2024-08-13 | $23.33 | $95.95 | 227,900 | — | — |
| 2024-08-12 | $22.85 | $93.97 | 251,300 | — | — |
| 2024-08-09 | $22.94 | $94.34 | 229,700 | — | — |
| 2024-08-08 | $23.02 | $94.67 | 363,200 | — | — |
| 2024-08-07 | $22.51 | $92.57 | 418,900 | — | — |
| 2024-08-06 | $22.92 | $94.26 | 428,600 | — | — |
| 2024-08-05 | $22.54 | $92.70 | 394,500 | — | — |
| 2024-08-02 | $23.33 | $95.95 | 514,900 | — | — |
| 2024-08-01 | $23.02 | $94.67 | 393,300 | — | — |
| 2024-07-31 | $23.14 | $95.16 | 451,900 | — | — |
| 2024-07-30 | $23.17 | $95.29 | 275,600 | — | — |
| 2024-07-29 | $22.63 | $93.07 | 265,900 | — | — |
| 2024-07-26 | $22.78 | $93.68 | 192,900 | — | — |
| 2024-07-25 | $22.26 | $91.55 | 313,000 | — | — |
| 2024-07-24 | $22.00 | $90.48 | 499,000 | — | — |
| 2024-07-23 | $22.55 | $92.74 | 322,200 | — | — |
| 2024-07-22 | $22.08 | $90.81 | 272,400 | — | — |
| 2024-07-19 | $22.05 | $90.68 | 216,200 | — | — |
| 2024-07-18 | $22.10 | $90.89 | 475,900 | — | — |
| 2024-07-17 | $22.71 | $93.40 | 511,100 | — | — |
| 2024-07-16 | $22.21 | $91.34 | 365,700 | — | — |
| 2024-07-15 | $21.54 | $88.58 | 404,400 | — | — |
| 2024-07-12 | $20.92 | $86.03 | 446,300 | — | — |
| 2024-07-11 | $20.79 | $85.50 | 590,300 | — | — |
| 2024-07-10 | $18.90 | $77.73 | 195,700 | — | — |
| 2024-07-09 | $18.69 | $76.86 | 203,700 | — | — |
| 2024-07-08 | $18.85 | $77.52 | 397,200 | — | — |
| 2024-07-05 | $18.75 | $77.11 | 192,600 | — | — |
| 2024-07-03 | $18.79 | $77.27 | 164,500 | — | — |
| 2024-07-02 | $18.49 | $76.04 | 284,000 | — | — |
| 2024-07-01 | $18.62 | $76.58 | 255,100 | — | — |
| 2024-06-28 | $19.29 | $79.33 | 1,249,100 | — | — |
| 2024-06-27 | $19.14 | $77.99 | 301,400 | — | — |
| 2024-06-26 | $18.75 | $76.40 | 293,700 | — | — |
| 2024-06-25 | $18.71 | $76.23 | 208,800 | — | — |
| 2024-06-24 | $19.33 | $78.76 | 277,500 | — | — |
| 2024-06-21 | $18.95 | $77.21 | 787,200 | — | — |
| 2024-06-20 | $18.51 | $75.42 | 266,100 | — | — |
| 2024-06-18 | $18.38 | $74.89 | 246,300 | — | — |
| 2024-06-17 | $18.41 | $75.01 | 337,800 | — | — |
| 2024-06-14 | $18.75 | $76.40 | 345,000 | — | — |
| 2024-06-13 | $18.68 | $76.11 | 276,600 | — | — |
| 2024-06-12 | $18.90 | $77.01 | 255,700 | — | — |
| 2024-06-11 | $18.37 | $74.85 | 327,400 | — | — |
| 2024-06-10 | $18.71 | $76.23 | 507,500 | — | — |
| 2024-06-07 | $19.06 | $77.66 | 391,300 | — | — |
| 2024-06-06 | $18.99 | $77.38 | 362,500 | — | — |
| 2024-06-05 | $19.19 | $78.19 | 308,300 | — | — |
| 2024-06-04 | $19.16 | $78.07 | 264,700 | — | — |
| 2024-06-03 | $19.22 | $78.31 | 337,500 | — | — |
| 2024-05-31 | $19.28 | $78.56 | 329,800 | — | — |
| 2024-05-30 | $19.20 | $78.23 | 280,400 | — | — |
| 2024-05-29 | $18.58 | $75.70 | 261,300 | — | — |
| 2024-05-28 | $18.94 | $77.17 | 276,400 | — | — |
| 2024-05-24 | $19.33 | $78.76 | 182,400 | — | — |
| 2024-05-23 | $19.30 | $78.64 | 230,400 | — | — |
| 2024-05-22 | $20.13 | $82.02 | 184,500 | — | — |
| 2024-05-21 | $20.17 | $82.18 | 133,900 | — | — |
| 2024-05-20 | $20.43 | $83.24 | 338,700 | — | — |
| 2024-05-17 | $20.69 | $84.30 | 482,800 | — | — |
| 2024-05-16 | $20.39 | $83.08 | 182,500 | — | — |
| 2024-05-15 | $20.78 | $84.67 | 326,000 | — | — |
| 2024-05-14 | $20.36 | $82.96 | 326,700 | — | — |
| 2024-05-13 | $19.89 | $81.04 | 396,900 | — | — |
| 2024-05-10 | $19.49 | $79.41 | 360,800 | — | — |
| 2024-05-09 | $19.93 | $81.21 | 510,700 | — | — |
| 2024-05-08 | $19.28 | $78.56 | 258,900 | — | — |
| 2024-05-07 | $19.80 | $80.68 | 298,600 | — | — |
| 2024-05-06 | $19.09 | $77.78 | 144,700 | — | — |
| 2024-05-03 | $19.09 | $77.78 | 347,100 | — | — |
| 2024-05-02 | $18.66 | $76.03 | 281,900 | — | — |
| 2024-05-01 | $18.43 | $75.09 | 174,900 | — | — |
| 2024-04-30 | $18.24 | $74.32 | 199,100 | — | — |
| 2024-04-29 | $18.74 | $76.36 | 244,400 | — | — |
| 2024-04-26 | $18.21 | $74.20 | 232,600 | — | — |
| 2024-04-25 | $18.39 | $74.93 | 235,200 | — | — |
| 2024-04-24 | $19.02 | $77.50 | 208,300 | — | — |
| 2024-04-23 | $19.13 | $77.95 | 159,800 | — | — |
| 2024-04-22 | $19.14 | $77.99 | 379,700 | — | — |
| 2024-04-19 | $18.96 | $77.25 | 467,400 | — | — |
| 2024-04-18 | $18.54 | $75.54 | 437,800 | — | — |
| 2024-04-17 | $18.26 | $74.40 | 469,700 | — | — |
| 2024-04-16 | $18.09 | $73.71 | 417,500 | — | — |
| 2024-04-15 | $18.50 | $75.38 | 415,900 | — | — |
| 2024-04-12 | $19.08 | $77.74 | 456,300 | — | — |
| 2024-04-11 | $19.31 | $78.68 | 621,900 | — | — |
| 2024-04-10 | $19.52 | $79.53 | 511,700 | — | — |
| 2024-04-09 | $21.05 | $85.77 | 295,800 | — | — |
| 2024-04-08 | $19.99 | $81.45 | 162,900 | — | — |
| 2024-04-05 | $19.93 | $81.21 | 457,800 | — | — |
| 2024-04-04 | $19.64 | $80.02 | 185,000 | — | — |
| 2024-04-03 | $19.92 | $81.16 | 374,100 | — | — |
| 2024-04-02 | $19.47 | $79.33 | 538,700 | — | — |
| 2024-04-01 | $20.10 | $81.90 | 271,300 | — | — |
| 2024-03-28 | $20.60 | $83.94 | 372,400 | — | — |
| 2024-03-27 | $20.18 | $82.22 | 326,100 | — | — |
| 2024-03-26 | $19.85 | $80.16 | 281,000 | — | — |
| 2024-03-25 | $20.32 | $82.06 | 244,400 | — | — |
| 2024-03-22 | $20.63 | $83.31 | 267,300 | — | — |
| 2024-03-21 | $21.09 | $85.17 | 497,100 | — | — |
| 2024-03-20 | $20.80 | $83.99 | 544,900 | — | — |
| 2024-03-19 | $19.96 | $80.60 | 639,600 | — | — |
| 2024-03-18 | $19.76 | $79.79 | 420,200 | — | — |
| 2024-03-15 | $19.68 | $79.47 | 785,800 | — | — |
| 2024-03-14 | $19.86 | $80.20 | 262,000 | — | — |
| 2024-03-13 | $20.26 | $81.81 | 175,100 | — | — |
| 2024-03-12 | $20.43 | $82.50 | 179,100 | — | — |
| 2024-03-11 | $20.83 | $84.12 | 141,800 | — | — |
| 2024-03-08 | $21.18 | $85.53 | 468,800 | — | — |
| 2024-03-07 | $20.35 | $82.18 | 291,300 | — | — |
| 2024-03-06 | $20.47 | $82.66 | 152,800 | — | — |
| 2024-03-05 | $20.30 | $81.98 | 408,400 | — | — |
| 2024-03-04 | $20.60 | $83.19 | 266,400 | — | — |
| 2024-03-01 | $20.84 | $84.16 | 422,200 | — | — |
| 2024-02-29 | $20.12 | $81.25 | 393,800 | — | — |
| 2024-02-28 | $19.54 | $78.91 | 382,700 | — | — |
| 2024-02-27 | $19.77 | $79.83 | 338,100 | — | — |
| 2024-02-26 | $19.66 | $79.39 | 331,800 | — | — |
| 2024-02-23 | $20.24 | $81.73 | 139,800 | — | — |
| 2024-02-22 | $20.28 | $81.89 | 247,000 | — | — |
| 2024-02-21 | $20.74 | $83.75 | 324,100 | — | — |
| 2024-02-20 | $20.96 | $84.64 | 228,700 | — | — |
| 2024-02-16 | $21.24 | $85.77 | 286,600 | — | — |
| 2024-02-15 | $21.51 | $86.86 | 832,900 | — | — |
| 2024-02-14 | $20.16 | $81.41 | 554,900 | — | — |
| 2024-02-13 | $19.61 | $79.19 | 490,800 | — | — |
| 2024-02-12 | $20.83 | $84.12 | 282,000 | — | — |
| 2024-02-09 | $20.58 | $83.11 | 302,000 | — | — |
| 2024-02-08 | $20.60 | $83.19 | 207,300 | — | — |
| 2024-02-07 | $20.22 | $81.65 | 383,300 | — | — |
| 2024-02-06 | $20.46 | $82.62 | 355,400 | — | — |
| 2024-02-05 | $20.51 | $82.82 | 399,300 | — | — |
| 2024-02-02 | $20.68 | $83.51 | 391,900 | — | — |
| 2024-02-01 | $20.97 | $84.68 | 415,600 | — | — |
| 2024-01-31 | $19.86 | $80.20 | 359,800 | — | — |
| 2024-01-30 | $20.41 | $82.42 | 203,200 | — | — |
| 2024-01-29 | $20.97 | $84.68 | 263,700 | — | — |
| 2024-01-26 | $20.52 | $82.86 | 221,600 | — | — |
| 2024-01-25 | $20.55 | $82.98 | 204,400 | — | — |
| 2024-01-24 | $20.49 | $82.74 | 224,300 | — | — |
| 2024-01-23 | $21.21 | $85.65 | 314,900 | — | — |
| 2024-01-22 | $21.10 | $85.21 | 347,400 | — | — |
| 2024-01-19 | $20.27 | $81.85 | 361,000 | — | — |
| 2024-01-18 | $19.51 | $78.79 | 318,100 | — | — |
| 2024-01-17 | $19.91 | $80.40 | 473,000 | — | — |
| 2024-01-16 | $21.53 | $86.94 | 342,200 | — | — |
| 2024-01-12 | $22.05 | $89.04 | 247,500 | — | — |
| 2024-01-11 | $21.79 | $87.99 | 447,000 | — | — |
| 2024-01-10 | $22.41 | $90.50 | 353,600 | — | — |
| 2024-01-09 | $22.70 | $91.67 | 474,900 | — | — |
| 2024-01-08 | $23.14 | $93.44 | 368,800 | — | — |
| 2024-01-05 | $22.82 | $92.15 | 217,300 | — | — |
| 2024-01-04 | $23.10 | $93.28 | 277,600 | — | — |
| 2024-01-03 | $23.02 | $92.96 | 332,300 | — | — |
| 2024-01-02 | $23.70 | $95.71 | 289,900 | — | — |