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
- 1983-04-14 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 | $24.35 | $36.67 | 442,800 | — | — |
| 2024-12-30 | $24.51 | $36.91 | 366,600 | — | — |
| 2024-12-27 | $24.97 | $37.61 | 236,500 | — | — |
| 2024-12-26 | $25.43 | $38.30 | 408,300 | — | — |
| 2024-12-24 | $25.21 | $37.97 | 203,700 | — | — |
| 2024-12-23 | $24.77 | $37.30 | 472,900 | — | — |
| 2024-12-20 | $24.53 | $36.94 | 3,114,100 | — | — |
| 2024-12-19 | $24.65 | $37.12 | 690,800 | — | — |
| 2024-12-18 | $24.43 | $36.79 | 642,500 | — | — |
| 2024-12-17 | $25.75 | $38.78 | 622,800 | — | — |
| 2024-12-16 | $26.11 | $39.32 | 508,600 | — | — |
| 2024-12-13 | $26.13 | $39.35 | 710,500 | — | — |
| 2024-12-12 | $26.33 | $39.65 | 670,000 | — | — |
| 2024-12-11 | $26.42 | $39.79 | 586,200 | — | — |
| 2024-12-10 | $25.72 | $38.73 | 383,600 | — | — |
| 2024-12-09 | $26.21 | $39.47 | 413,900 | — | — |
| 2024-12-06 | $26.52 | $39.94 | 222,800 | — | — |
| 2024-12-05 | $26.04 | $39.22 | 284,900 | — | — |
| 2024-12-04 | $26.44 | $39.82 | 282,000 | — | — |
| 2024-12-03 | $26.29 | $39.59 | 523,400 | — | — |
| 2024-12-02 | $26.59 | $40.05 | 400,500 | — | — |
| 2024-11-29 | $26.55 | $39.98 | 237,800 | — | — |
| 2024-11-27 | $26.52 | $39.92 | 365,300 | — | — |
| 2024-11-26 | $26.82 | $40.38 | 550,200 | — | — |
| 2024-11-25 | $26.60 | $40.05 | 612,400 | — | — |
| 2024-11-22 | $25.46 | $38.33 | 564,700 | — | — |
| 2024-11-21 | $25.21 | $37.95 | 306,600 | — | — |
| 2024-11-20 | $25.47 | $38.34 | 352,700 | — | — |
| 2024-11-19 | $24.95 | $37.56 | 262,700 | — | — |
| 2024-11-18 | $25.02 | $37.67 | 258,400 | — | — |
| 2024-11-15 | $24.99 | $37.62 | 431,500 | — | — |
| 2024-11-14 | $25.37 | $38.19 | 448,100 | — | — |
| 2024-11-13 | $25.58 | $38.51 | 453,300 | — | — |
| 2024-11-12 | $25.71 | $38.71 | 469,800 | — | — |
| 2024-11-11 | $25.80 | $38.84 | 496,000 | — | — |
| 2024-11-08 | $25.03 | $37.68 | 521,600 | — | — |
| 2024-11-07 | $24.50 | $36.88 | 488,600 | — | — |
| 2024-11-06 | $24.73 | $37.23 | 808,400 | — | — |
| 2024-11-05 | $24.13 | $36.33 | 1,017,100 | — | — |
| 2024-11-04 | $23.50 | $35.38 | 1,036,800 | — | — |
| 2024-11-01 | $23.24 | $34.99 | 2,159,500 | — | — |
| 2024-10-31 | $17.47 | $26.30 | 445,200 | — | — |
| 2024-10-30 | $17.80 | $26.80 | 365,500 | — | — |
| 2024-10-29 | $17.82 | $26.83 | 325,400 | — | — |
| 2024-10-28 | $18.09 | $27.23 | 350,800 | — | — |
| 2024-10-25 | $18.08 | $27.22 | 288,500 | — | — |
| 2024-10-24 | $18.37 | $27.66 | 375,800 | — | — |
| 2024-10-23 | $18.31 | $27.56 | 345,300 | — | — |
| 2024-10-22 | $18.55 | $27.93 | 375,500 | — | — |
| 2024-10-21 | $19.38 | $29.18 | 323,300 | — | — |
| 2024-10-18 | $20.12 | $30.29 | 299,300 | — | — |
| 2024-10-17 | $19.89 | $29.94 | 302,000 | — | — |
| 2024-10-16 | $19.87 | $29.91 | 459,500 | — | — |
| 2024-10-15 | $19.21 | $28.92 | 417,400 | — | — |
| 2024-10-14 | $19.37 | $29.16 | 317,400 | — | — |
| 2024-10-11 | $18.99 | $28.59 | 228,800 | — | — |
| 2024-10-10 | $18.60 | $28.00 | 518,300 | — | — |
| 2024-10-09 | $18.57 | $27.96 | 300,200 | — | — |
| 2024-10-08 | $18.31 | $27.56 | 708,300 | — | — |
| 2024-10-07 | $18.21 | $27.41 | 343,500 | — | — |
| 2024-10-04 | $18.13 | $27.29 | 657,600 | — | — |
| 2024-10-03 | $17.84 | $26.86 | 246,500 | — | — |
| 2024-10-02 | $18.18 | $27.37 | 298,300 | — | — |
| 2024-10-01 | $18.71 | $28.17 | 435,900 | — | — |
| 2024-09-30 | $18.97 | $28.56 | 1,093,200 | — | — |
| 2024-09-27 | $18.40 | $27.70 | 534,900 | — | — |
| 2024-09-26 | $18.43 | $27.75 | 799,000 | — | — |
| 2024-09-25 | $18.34 | $27.61 | 697,000 | — | — |
| 2024-09-24 | $18.51 | $27.87 | 551,000 | — | — |
| 2024-09-23 | $18.55 | $27.93 | 610,000 | — | — |
| 2024-09-20 | $18.97 | $28.56 | 4,431,400 | — | — |
| 2024-09-19 | $19.00 | $28.60 | 591,600 | — | — |
| 2024-09-18 | $18.67 | $28.11 | 568,500 | — | — |
| 2024-09-17 | $18.76 | $28.24 | 354,800 | — | — |
| 2024-09-16 | $19.02 | $28.63 | 410,700 | — | — |
| 2024-09-13 | $18.87 | $28.41 | 281,500 | — | — |
| 2024-09-12 | $18.22 | $27.43 | 353,000 | — | — |
| 2024-09-11 | $18.03 | $27.14 | 408,500 | — | — |
| 2024-09-10 | $17.79 | $26.78 | 433,900 | — | — |
| 2024-09-09 | $17.62 | $26.53 | 445,400 | — | — |
| 2024-09-06 | $17.80 | $26.80 | 269,000 | — | — |
| 2024-09-05 | $18.31 | $27.56 | 328,800 | — | — |
| 2024-09-04 | $18.23 | $27.44 | 508,000 | — | — |
| 2024-09-03 | $18.23 | $27.44 | 440,100 | — | — |
| 2024-08-30 | $18.88 | $28.42 | 492,300 | — | — |
| 2024-08-29 | $18.86 | $28.38 | 509,300 | — | — |
| 2024-08-28 | $18.24 | $27.44 | 341,100 | — | — |
| 2024-08-27 | $18.41 | $27.70 | 403,500 | — | — |
| 2024-08-26 | $18.85 | $28.36 | 513,600 | — | — |
| 2024-08-23 | $18.82 | $28.32 | 588,400 | — | — |
| 2024-08-22 | $17.79 | $26.77 | 460,200 | — | — |
| 2024-08-21 | $17.57 | $26.44 | 540,700 | — | — |
| 2024-08-20 | $17.23 | $25.93 | 209,000 | — | — |
| 2024-08-19 | $17.28 | $26.00 | 385,000 | — | — |
| 2024-08-16 | $17.47 | $26.29 | 344,000 | — | — |
| 2024-08-15 | $17.23 | $25.93 | 352,100 | — | — |
| 2024-08-14 | $16.85 | $25.35 | 383,800 | — | — |
| 2024-08-13 | $17.07 | $25.68 | 1,074,700 | — | — |
| 2024-08-12 | $16.31 | $24.54 | 423,500 | — | — |
| 2024-08-09 | $16.44 | $24.74 | 552,900 | — | — |
| 2024-08-08 | $16.47 | $24.78 | 514,000 | — | — |
| 2024-08-07 | $16.25 | $24.45 | 519,500 | — | — |
| 2024-08-06 | $16.70 | $25.13 | 525,100 | — | — |
| 2024-08-05 | $16.77 | $25.23 | 681,900 | — | — |
| 2024-08-02 | $17.34 | $26.09 | 627,900 | — | — |
| 2024-08-01 | $16.54 | $24.89 | 463,900 | — | — |
| 2024-07-31 | $17.28 | $26.00 | 453,900 | — | — |
| 2024-07-30 | $17.25 | $25.96 | 499,400 | — | — |
| 2024-07-29 | $17.08 | $25.70 | 336,300 | — | — |
| 2024-07-26 | $17.40 | $26.18 | 403,400 | — | — |
| 2024-07-25 | $17.11 | $25.74 | 563,900 | — | — |
| 2024-07-24 | $16.74 | $25.19 | 226,400 | — | — |
| 2024-07-23 | $17.06 | $25.67 | 311,100 | — | — |
| 2024-07-22 | $16.84 | $25.34 | 276,600 | — | — |
| 2024-07-19 | $16.33 | $24.57 | 190,000 | — | — |
| 2024-07-18 | $16.51 | $24.84 | 252,600 | — | — |
| 2024-07-17 | $16.63 | $25.02 | 304,000 | — | — |
| 2024-07-16 | $16.69 | $25.11 | 395,800 | — | — |
| 2024-07-15 | $15.90 | $23.92 | 310,500 | — | — |
| 2024-07-12 | $15.48 | $23.29 | 290,300 | — | — |
| 2024-07-11 | $15.20 | $22.87 | 304,600 | — | — |
| 2024-07-10 | $14.45 | $21.74 | 204,800 | — | — |
| 2024-07-09 | $14.17 | $21.32 | 510,600 | — | — |
| 2024-07-08 | $14.67 | $22.07 | 257,500 | — | — |
| 2024-07-05 | $14.49 | $21.80 | 241,000 | — | — |
| 2024-07-03 | $14.87 | $22.37 | 229,700 | — | — |
| 2024-07-02 | $14.76 | $22.21 | 278,500 | — | — |
| 2024-07-01 | $14.57 | $21.92 | 349,300 | — | — |
| 2024-06-28 | $14.68 | $22.09 | 941,700 | — | — |
| 2024-06-27 | $14.61 | $21.98 | 207,100 | — | — |
| 2024-06-26 | $14.54 | $21.88 | 346,300 | — | — |
| 2024-06-25 | $14.27 | $21.47 | 323,900 | — | — |
| 2024-06-24 | $14.91 | $22.43 | 401,500 | — | — |
| 2024-06-21 | $14.67 | $22.07 | 1,548,700 | — | — |
| 2024-06-20 | $14.61 | $21.98 | 368,200 | — | — |
| 2024-06-18 | $14.93 | $22.46 | 310,600 | — | — |
| 2024-06-17 | $14.88 | $22.39 | 552,000 | — | — |
| 2024-06-14 | $14.63 | $22.01 | 471,400 | — | — |
| 2024-06-13 | $14.80 | $22.27 | 323,000 | — | — |
| 2024-06-12 | $14.86 | $22.36 | 443,000 | — | — |
| 2024-06-11 | $14.51 | $21.83 | 390,700 | — | — |
| 2024-06-10 | $15.11 | $22.74 | 503,100 | — | — |
| 2024-06-07 | $14.84 | $22.33 | 505,300 | — | — |
| 2024-06-06 | $15.02 | $22.60 | 330,600 | — | — |
| 2024-06-05 | $15.31 | $23.04 | 359,000 | — | — |
| 2024-06-04 | $15.21 | $22.89 | 1,115,400 | — | — |
| 2024-06-03 | $15.73 | $23.67 | 913,400 | — | — |
| 2024-05-31 | $16.11 | $24.24 | 494,900 | — | — |
| 2024-05-30 | $16.18 | $24.33 | 415,500 | — | — |
| 2024-05-29 | $15.85 | $23.83 | 699,500 | — | — |
| 2024-05-28 | $15.45 | $23.23 | 371,600 | — | — |
| 2024-05-24 | $15.66 | $23.55 | 363,600 | — | — |
| 2024-05-23 | $15.53 | $23.35 | 416,300 | — | — |
| 2024-05-22 | $15.39 | $23.14 | 335,600 | — | — |
| 2024-05-21 | $15.51 | $23.32 | 257,600 | — | — |
| 2024-05-20 | $15.33 | $23.05 | 306,200 | — | — |
| 2024-05-17 | $15.54 | $23.37 | 293,900 | — | — |
| 2024-05-16 | $15.69 | $23.59 | 273,800 | — | — |
| 2024-05-15 | $16.05 | $24.13 | 283,500 | — | — |
| 2024-05-14 | $16.16 | $24.30 | 507,100 | — | — |
| 2024-05-13 | $15.94 | $23.97 | 343,600 | — | — |
| 2024-05-10 | $16.22 | $24.39 | 398,500 | — | — |
| 2024-05-09 | $15.91 | $23.92 | 431,200 | — | — |
| 2024-05-08 | $15.95 | $23.98 | 445,000 | — | — |
| 2024-05-07 | $16.19 | $24.35 | 661,900 | — | — |
| 2024-05-06 | $16.43 | $24.71 | 728,500 | — | — |
| 2024-05-03 | $17.39 | $26.15 | 794,400 | — | — |
| 2024-05-02 | $15.86 | $23.85 | 423,500 | — | — |
| 2024-05-01 | $15.28 | $22.98 | 608,800 | — | — |
| 2024-04-30 | $15.29 | $22.99 | 503,900 | — | — |
| 2024-04-29 | $15.76 | $23.70 | 433,000 | — | — |
| 2024-04-26 | $15.61 | $23.47 | 571,400 | — | — |
| 2024-04-25 | $15.31 | $23.02 | 441,100 | — | — |
| 2024-04-24 | $15.86 | $23.85 | 538,900 | — | — |
| 2024-04-23 | $16.15 | $24.29 | 550,200 | — | — |
| 2024-04-22 | $15.10 | $22.71 | 365,200 | — | — |
| 2024-04-19 | $14.88 | $22.38 | 446,400 | — | — |
| 2024-04-18 | $14.93 | $22.45 | 554,100 | — | — |
| 2024-04-17 | $14.88 | $22.38 | 698,000 | — | — |
| 2024-04-16 | $15.13 | $22.75 | 619,600 | — | — |
| 2024-04-15 | $15.44 | $23.22 | 250,600 | — | — |
| 2024-04-12 | $15.43 | $23.20 | 401,300 | — | — |
| 2024-04-11 | $15.80 | $23.76 | 701,000 | — | — |
| 2024-04-10 | $15.64 | $23.52 | 695,400 | — | — |
| 2024-04-09 | $16.42 | $24.69 | 240,500 | — | — |
| 2024-04-08 | $16.60 | $24.96 | 270,000 | — | — |
| 2024-04-05 | $16.65 | $25.04 | 242,200 | — | — |
| 2024-04-04 | $16.51 | $24.83 | 378,500 | — | — |
| 2024-04-03 | $16.94 | $25.47 | 499,100 | — | — |
| 2024-04-02 | $16.50 | $24.81 | 628,600 | — | — |
| 2024-04-01 | $16.60 | $24.96 | 346,300 | — | — |
| 2024-03-28 | $16.82 | $25.29 | 652,500 | — | — |
| 2024-03-27 | $17.32 | $26.04 | 392,300 | — | — |
| 2024-03-26 | $17.12 | $25.73 | 401,100 | — | — |
| 2024-03-25 | $17.21 | $25.86 | 389,800 | — | — |
| 2024-03-22 | $17.20 | $25.85 | 436,100 | — | — |
| 2024-03-21 | $17.88 | $26.87 | 1,636,600 | — | — |
| 2024-03-20 | $16.47 | $24.75 | 337,900 | — | — |
| 2024-03-19 | $16.23 | $24.39 | 305,100 | — | — |
| 2024-03-18 | $16.21 | $24.36 | 652,900 | — | — |
| 2024-03-15 | $15.14 | $22.75 | 2,390,900 | — | — |
| 2024-03-14 | $14.96 | $22.48 | 290,700 | — | — |
| 2024-03-13 | $15.43 | $23.19 | 704,600 | — | — |
| 2024-03-12 | $15.33 | $23.04 | 210,400 | — | — |
| 2024-03-11 | $15.20 | $22.84 | 242,000 | — | — |
| 2024-03-08 | $15.48 | $23.26 | 256,900 | — | — |
| 2024-03-07 | $15.27 | $22.95 | 277,400 | — | — |
| 2024-03-06 | $15.13 | $22.74 | 306,400 | — | — |
| 2024-03-05 | $15.09 | $22.68 | 356,500 | — | — |
| 2024-03-04 | $15.21 | $22.86 | 325,900 | — | — |
| 2024-03-01 | $15.62 | $23.47 | 398,900 | — | — |
| 2024-02-29 | $15.72 | $23.62 | 448,400 | — | — |
| 2024-02-28 | $15.41 | $23.16 | 413,900 | — | — |
| 2024-02-27 | $15.18 | $22.81 | 703,800 | — | — |
| 2024-02-26 | $13.30 | $19.99 | 195,000 | — | — |
| 2024-02-23 | $13.24 | $19.90 | 137,900 | — | — |
| 2024-02-22 | $13.14 | $19.75 | 195,300 | — | — |
| 2024-02-21 | $13.02 | $19.57 | 227,200 | — | — |
| 2024-02-20 | $13.29 | $19.97 | 156,400 | — | — |
| 2024-02-16 | $13.44 | $20.20 | 238,800 | — | — |
| 2024-02-15 | $13.74 | $20.65 | 265,600 | — | — |
| 2024-02-14 | $13.21 | $19.85 | 199,900 | — | — |
| 2024-02-13 | $12.78 | $19.21 | 329,100 | — | — |
| 2024-02-12 | $13.53 | $20.33 | 260,000 | — | — |
| 2024-02-09 | $13.20 | $19.84 | 211,100 | — | — |
| 2024-02-08 | $12.89 | $19.37 | 167,100 | — | — |
| 2024-02-07 | $12.62 | $18.97 | 129,700 | — | — |
| 2024-02-06 | $12.71 | $19.10 | 181,300 | — | — |
| 2024-02-05 | $12.54 | $18.85 | 152,700 | — | — |
| 2024-02-02 | $12.69 | $19.07 | 168,100 | — | — |
| 2024-02-01 | $12.75 | $19.16 | 163,100 | — | — |
| 2024-01-31 | $12.41 | $18.65 | 311,500 | — | — |
| 2024-01-30 | $12.76 | $19.18 | 307,200 | — | — |
| 2024-01-29 | $12.51 | $18.80 | 142,600 | — | — |
| 2024-01-26 | $12.34 | $18.55 | 140,900 | — | — |
| 2024-01-25 | $12.32 | $18.52 | 228,500 | — | — |
| 2024-01-24 | $12.22 | $18.36 | 212,800 | — | — |
| 2024-01-23 | $12.37 | $18.59 | 316,900 | — | — |
| 2024-01-22 | $12.37 | $18.59 | 269,700 | — | — |
| 2024-01-19 | $11.78 | $17.70 | 174,900 | — | — |
| 2024-01-18 | $11.78 | $17.70 | 203,900 | — | — |
| 2024-01-17 | $11.67 | $17.54 | 255,900 | — | — |
| 2024-01-16 | $11.71 | $17.60 | 214,800 | — | — |
| 2024-01-12 | $12.04 | $18.09 | 167,100 | — | — |
| 2024-01-11 | $12.04 | $18.09 | 190,000 | — | — |
| 2024-01-10 | $12.16 | $18.27 | 197,700 | — | — |
| 2024-01-09 | $12.09 | $18.17 | 220,600 | — | — |
| 2024-01-08 | $12.17 | $18.29 | 172,600 | — | — |
| 2024-01-05 | $12.11 | $18.20 | 436,300 | — | — |
| 2024-01-04 | $12.00 | $18.03 | 458,200 | — | — |
| 2024-01-03 | $12.29 | $18.47 | 286,500 | — | — |
| 2024-01-02 | $12.59 | $18.92 | 156,500 | — | — |