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
- 1985-02-20 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 | $18.88 | $164.96 | 423,000 | — | — |
| 2024-12-30 | $18.72 | $163.56 | 260,100 | — | — |
| 2024-12-27 | $18.74 | $163.73 | 251,700 | — | — |
| 2024-12-26 | $18.94 | $165.48 | 206,300 | — | — |
| 2024-12-24 | $18.96 | $165.66 | 200,500 | — | — |
| 2024-12-23 | $18.92 | $165.31 | 445,400 | — | — |
| 2024-12-20 | $19.07 | $166.62 | 2,815,600 | — | — |
| 2024-12-19 | $18.52 | $161.81 | 496,400 | — | — |
| 2024-12-18 | $18.87 | $164.87 | 790,500 | — | — |
| 2024-12-17 | $19.31 | $168.71 | 417,700 | — | — |
| 2024-12-16 | $19.29 | $168.54 | 652,200 | — | — |
| 2024-12-13 | $19.37 | $169.24 | 365,000 | — | — |
| 2024-12-12 | $19.47 | $170.11 | 363,500 | — | — |
| 2024-12-11 | $19.32 | $168.80 | 346,000 | — | — |
| 2024-12-10 | $19.46 | $170.02 | 486,600 | — | — |
| 2024-12-09 | $19.73 | $172.38 | 441,600 | — | — |
| 2024-12-06 | $19.26 | $168.28 | 598,800 | — | — |
| 2024-12-05 | $19.85 | $173.43 | 1,308,600 | — | — |
| 2024-12-04 | $19.63 | $171.51 | 1,290,700 | — | — |
| 2024-12-03 | $19.00 | $166.01 | 817,300 | — | — |
| 2024-12-02 | $18.96 | $165.66 | 361,900 | — | — |
| 2024-11-29 | $19.20 | $167.75 | 261,100 | — | — |
| 2024-11-27 | $19.26 | $168.28 | 746,800 | — | — |
| 2024-11-26 | $19.40 | $169.50 | 460,000 | — | — |
| 2024-11-25 | $19.39 | $169.41 | 956,300 | — | — |
| 2024-11-22 | $19.24 | $168.10 | 345,300 | — | — |
| 2024-11-21 | $19.29 | $168.54 | 279,600 | — | — |
| 2024-11-20 | $19.15 | $167.32 | 184,600 | — | — |
| 2024-11-19 | $19.53 | $170.64 | 213,600 | — | — |
| 2024-11-18 | $19.13 | $167.14 | 162,400 | — | — |
| 2024-11-15 | $19.16 | $167.40 | 292,100 | — | — |
| 2024-11-14 | $19.54 | $168.85 | 441,000 | — | — |
| 2024-11-13 | $19.75 | $170.66 | 598,800 | — | — |
| 2024-11-12 | $19.38 | $167.46 | 318,000 | — | — |
| 2024-11-11 | $19.53 | $168.76 | 312,900 | — | — |
| 2024-11-08 | $19.34 | $167.12 | 472,700 | — | — |
| 2024-11-07 | $18.95 | $163.75 | 432,000 | — | — |
| 2024-11-06 | $18.77 | $162.19 | 451,400 | — | — |
| 2024-11-05 | $18.68 | $161.41 | 221,700 | — | — |
| 2024-11-04 | $18.40 | $158.99 | 270,400 | — | — |
| 2024-11-01 | $18.21 | $157.35 | 267,300 | — | — |
| 2024-10-31 | $18.65 | $161.15 | 288,900 | — | — |
| 2024-10-30 | $19.01 | $164.27 | 189,600 | — | — |
| 2024-10-29 | $18.85 | $162.88 | 209,700 | — | — |
| 2024-10-28 | $18.84 | $162.80 | 230,700 | — | — |
| 2024-10-25 | $18.95 | $163.75 | 182,500 | — | — |
| 2024-10-24 | $19.08 | $164.87 | 237,900 | — | — |
| 2024-10-23 | $19.25 | $166.34 | 292,400 | — | — |
| 2024-10-22 | $18.82 | $162.62 | 213,900 | — | — |
| 2024-10-21 | $18.59 | $160.64 | 234,700 | — | — |
| 2024-10-18 | $18.96 | $163.83 | 233,200 | — | — |
| 2024-10-17 | $18.91 | $163.40 | 182,300 | — | — |
| 2024-10-16 | $19.07 | $164.78 | 274,700 | — | — |
| 2024-10-15 | $18.83 | $162.71 | 285,200 | — | — |
| 2024-10-14 | $18.73 | $161.85 | 246,000 | — | — |
| 2024-10-11 | $18.79 | $162.36 | 226,400 | — | — |
| 2024-10-10 | $18.64 | $161.07 | 214,000 | — | — |
| 2024-10-09 | $18.79 | $162.36 | 290,500 | — | — |
| 2024-10-08 | $18.64 | $161.07 | 217,300 | — | — |
| 2024-10-07 | $18.62 | $160.90 | 314,300 | — | — |
| 2024-10-04 | $19.01 | $164.27 | 240,600 | — | — |
| 2024-10-03 | $19.19 | $165.82 | 277,700 | — | — |
| 2024-10-02 | $19.26 | $166.43 | 222,400 | — | — |
| 2024-10-01 | $19.44 | $167.98 | 394,100 | — | — |
| 2024-09-30 | $19.67 | $169.97 | 446,400 | — | — |
| 2024-09-27 | $19.31 | $166.86 | 355,000 | — | — |
| 2024-09-26 | $19.36 | $167.29 | 425,000 | — | — |
| 2024-09-25 | $19.65 | $169.80 | 423,500 | — | — |
| 2024-09-24 | $19.73 | $170.49 | 452,800 | — | — |
| 2024-09-23 | $19.94 | $172.30 | 480,600 | — | — |
| 2024-09-20 | $19.74 | $170.57 | 3,986,000 | — | — |
| 2024-09-19 | $19.88 | $171.78 | 478,600 | — | — |
| 2024-09-18 | $19.82 | $171.26 | 418,600 | — | — |
| 2024-09-17 | $19.79 | $171.01 | 649,200 | — | — |
| 2024-09-16 | $20.19 | $174.46 | 486,500 | — | — |
| 2024-09-13 | $20.42 | $176.45 | 464,800 | — | — |
| 2024-09-12 | $20.00 | $172.82 | 378,500 | — | — |
| 2024-09-11 | $19.78 | $170.92 | 369,700 | — | — |
| 2024-09-10 | $19.80 | $171.09 | 862,800 | — | — |
| 2024-09-09 | $19.58 | $169.19 | 645,300 | — | — |
| 2024-09-06 | $19.59 | $169.28 | 556,500 | — | — |
| 2024-09-05 | $19.66 | $169.88 | 947,200 | — | — |
| 2024-09-04 | $19.23 | $166.17 | 359,500 | — | — |
| 2024-09-03 | $19.30 | $166.77 | 361,800 | — | — |
| 2024-08-30 | $19.46 | $168.15 | 302,800 | — | — |
| 2024-08-29 | $19.20 | $165.91 | 352,300 | — | — |
| 2024-08-28 | $19.30 | $166.77 | 524,000 | — | — |
| 2024-08-27 | $19.36 | $167.29 | 321,400 | — | — |
| 2024-08-26 | $19.57 | $169.10 | 464,200 | — | — |
| 2024-08-23 | $19.58 | $169.19 | 338,300 | — | — |
| 2024-08-22 | $19.42 | $167.81 | 485,000 | — | — |
| 2024-08-21 | $19.22 | $166.08 | 337,700 | — | — |
| 2024-08-20 | $19.14 | $165.39 | 232,400 | — | — |
| 2024-08-19 | $19.26 | $166.43 | 300,600 | — | — |
| 2024-08-16 | $19.40 | $167.64 | 601,100 | — | — |
| 2024-08-15 | $19.34 | $167.12 | 395,000 | — | — |
| 2024-08-14 | $19.57 | $167.25 | 921,700 | — | — |
| 2024-08-13 | $19.35 | $165.37 | 1,229,200 | — | — |
| 2024-08-12 | $19.15 | $163.66 | 913,100 | — | — |
| 2024-08-09 | $19.18 | $163.91 | 414,800 | — | — |
| 2024-08-08 | $19.05 | $162.80 | 393,000 | — | — |
| 2024-08-07 | $19.00 | $162.38 | 582,900 | — | — |
| 2024-08-06 | $18.97 | $162.12 | 652,100 | — | — |
| 2024-08-05 | $18.12 | $154.86 | 916,100 | — | — |
| 2024-08-02 | $18.37 | $156.99 | 501,000 | — | — |
| 2024-08-01 | $18.11 | $154.77 | 487,200 | — | — |
| 2024-07-31 | $17.76 | $151.78 | 329,300 | — | — |
| 2024-07-30 | $17.73 | $151.52 | 218,900 | — | — |
| 2024-07-29 | $17.60 | $150.41 | 210,400 | — | — |
| 2024-07-26 | $17.68 | $151.09 | 244,000 | — | — |
| 2024-07-25 | $17.40 | $148.70 | 260,200 | — | — |
| 2024-07-24 | $17.41 | $148.79 | 238,900 | — | — |
| 2024-07-23 | $17.70 | $151.27 | 356,000 | — | — |
| 2024-07-22 | $17.46 | $149.21 | 306,900 | — | — |
| 2024-07-19 | $17.43 | $148.96 | 252,800 | — | — |
| 2024-07-18 | $17.51 | $149.64 | 390,200 | — | — |
| 2024-07-17 | $17.48 | $149.39 | 1,428,100 | — | — |
| 2024-07-16 | $17.65 | $150.84 | 319,000 | — | — |
| 2024-07-15 | $17.18 | $146.82 | 332,900 | — | — |
| 2024-07-12 | $16.93 | $144.69 | 670,000 | — | — |
| 2024-07-11 | $16.82 | $143.75 | 676,800 | — | — |
| 2024-07-10 | $16.33 | $139.56 | 489,700 | — | — |
| 2024-07-09 | $16.31 | $139.39 | 260,800 | — | — |
| 2024-07-08 | $16.37 | $139.90 | 263,300 | — | — |
| 2024-07-05 | $16.23 | $138.70 | 278,000 | — | — |
| 2024-07-03 | $16.14 | $137.93 | 196,400 | — | — |
| 2024-07-02 | $16.12 | $137.76 | 345,200 | — | — |
| 2024-07-01 | $16.04 | $137.08 | 503,300 | — | — |
| 2024-06-28 | $15.99 | $136.65 | 2,074,200 | — | — |
| 2024-06-27 | $15.48 | $132.29 | 439,500 | — | — |
| 2024-06-26 | $15.36 | $131.27 | 278,500 | — | — |
| 2024-06-25 | $15.50 | $132.46 | 226,700 | — | — |
| 2024-06-24 | $15.62 | $133.49 | 258,600 | — | — |
| 2024-06-21 | $15.51 | $132.55 | 615,800 | — | — |
| 2024-06-20 | $15.38 | $131.44 | 242,800 | — | — |
| 2024-06-18 | $15.51 | $132.55 | 317,800 | — | — |
| 2024-06-17 | $15.45 | $132.04 | 373,700 | — | — |
| 2024-06-14 | $15.42 | $131.78 | 647,800 | — | — |
| 2024-06-13 | $15.44 | $131.95 | 374,600 | — | — |
| 2024-06-12 | $15.24 | $130.24 | 378,500 | — | — |
| 2024-06-11 | $15.01 | $128.28 | 502,000 | — | — |
| 2024-06-10 | $15.10 | $129.05 | 384,500 | — | — |
| 2024-06-07 | $15.22 | $130.07 | 504,300 | — | — |
| 2024-06-06 | $15.27 | $130.50 | 295,700 | — | — |
| 2024-06-05 | $15.18 | $129.73 | 258,000 | — | — |
| 2024-06-04 | $15.19 | $129.82 | 410,300 | — | — |
| 2024-06-03 | $15.21 | $129.99 | 639,800 | — | — |
| 2024-05-31 | $15.12 | $129.22 | 505,600 | — | — |
| 2024-05-30 | $15.07 | $128.79 | 294,900 | — | — |
| 2024-05-29 | $14.75 | $126.05 | 225,800 | — | — |
| 2024-05-28 | $15.08 | $128.87 | 385,200 | — | — |
| 2024-05-24 | $15.02 | $128.36 | 269,600 | — | — |
| 2024-05-23 | $15.03 | $128.45 | 594,400 | — | — |
| 2024-05-22 | $15.54 | $132.81 | 228,900 | — | — |
| 2024-05-21 | $15.60 | $133.32 | 255,500 | — | — |
| 2024-05-20 | $15.81 | $135.11 | 266,600 | — | — |
| 2024-05-17 | $15.99 | $136.65 | 392,900 | — | — |
| 2024-05-16 | $15.96 | $136.40 | 203,600 | — | — |
| 2024-05-15 | $16.05 | $137.16 | 416,300 | — | — |
| 2024-05-14 | $15.93 | $136.14 | 420,200 | — | — |
| 2024-05-13 | $15.70 | $132.34 | 409,800 | — | — |
| 2024-05-10 | $16.12 | $135.88 | 360,700 | — | — |
| 2024-05-09 | $16.21 | $136.63 | 665,200 | — | — |
| 2024-05-08 | $15.90 | $134.02 | 321,300 | — | — |
| 2024-05-07 | $15.72 | $132.50 | 382,600 | — | — |
| 2024-05-06 | $15.78 | $133.01 | 312,700 | — | — |
| 2024-05-03 | $15.36 | $129.47 | 399,200 | — | — |
| 2024-05-02 | $16.05 | $135.29 | 318,900 | — | — |
| 2024-05-01 | $15.80 | $133.18 | 287,800 | — | — |
| 2024-04-30 | $15.92 | $134.19 | 380,800 | — | — |
| 2024-04-29 | $15.93 | $134.27 | 241,500 | — | — |
| 2024-04-26 | $15.66 | $132.00 | 176,200 | — | — |
| 2024-04-25 | $15.63 | $131.75 | 239,200 | — | — |
| 2024-04-24 | $15.69 | $132.25 | 195,700 | — | — |
| 2024-04-23 | $15.59 | $131.41 | 176,100 | — | — |
| 2024-04-22 | $15.54 | $130.99 | 276,800 | — | — |
| 2024-04-19 | $15.37 | $129.55 | 196,100 | — | — |
| 2024-04-18 | $15.24 | $128.46 | 257,200 | — | — |
| 2024-04-17 | $15.17 | $127.87 | 263,600 | — | — |
| 2024-04-16 | $15.20 | $128.12 | 291,900 | — | — |
| 2024-04-15 | $15.32 | $129.13 | 310,600 | — | — |
| 2024-04-12 | $15.45 | $130.23 | 350,600 | — | — |
| 2024-04-11 | $15.67 | $132.08 | 305,700 | — | — |
| 2024-04-10 | $15.52 | $130.82 | 434,300 | — | — |
| 2024-04-09 | $16.49 | $139.00 | 525,800 | — | — |
| 2024-04-08 | $16.15 | $136.13 | 544,100 | — | — |
| 2024-04-05 | $15.60 | $131.49 | 310,900 | — | — |
| 2024-04-04 | $15.83 | $133.43 | 328,100 | — | — |
| 2024-04-03 | $16.04 | $135.20 | 308,800 | — | — |
| 2024-04-02 | $16.02 | $135.03 | 367,200 | — | — |
| 2024-04-01 | $15.94 | $134.36 | 265,100 | — | — |
| 2024-03-28 | $16.24 | $136.89 | 428,900 | — | — |
| 2024-03-27 | $15.84 | $133.52 | 391,600 | — | — |
| 2024-03-26 | $15.66 | $132.00 | 375,800 | — | — |
| 2024-03-25 | $15.88 | $133.85 | 335,900 | — | — |
| 2024-03-22 | $16.02 | $135.03 | 234,200 | — | — |
| 2024-03-21 | $16.26 | $137.06 | 396,500 | — | — |
| 2024-03-20 | $15.95 | $134.44 | 334,900 | — | — |
| 2024-03-19 | $15.68 | $132.17 | 378,100 | — | — |
| 2024-03-18 | $15.57 | $131.24 | 340,600 | — | — |
| 2024-03-15 | $15.62 | $131.66 | 617,400 | — | — |
| 2024-03-14 | $15.72 | $132.50 | 344,900 | — | — |
| 2024-03-13 | $15.94 | $134.36 | 516,100 | — | — |
| 2024-03-12 | $16.23 | $136.80 | 411,900 | — | — |
| 2024-03-11 | $16.23 | $136.80 | 270,600 | — | — |
| 2024-03-08 | $16.29 | $137.31 | 307,300 | — | — |
| 2024-03-07 | $16.14 | $136.04 | 321,300 | — | — |
| 2024-03-06 | $16.24 | $136.89 | 314,600 | — | — |
| 2024-03-05 | $16.19 | $136.47 | 523,300 | — | — |
| 2024-03-04 | $16.14 | $136.04 | 447,200 | — | — |
| 2024-03-01 | $15.86 | $133.68 | 677,000 | — | — |
| 2024-02-29 | $15.40 | $129.81 | 874,100 | — | — |
| 2024-02-28 | $14.28 | $120.37 | 281,600 | — | — |
| 2024-02-27 | $14.26 | $120.20 | 239,800 | — | — |
| 2024-02-26 | $14.17 | $119.44 | 286,100 | — | — |
| 2024-02-23 | $14.34 | $120.87 | 187,500 | — | — |
| 2024-02-22 | $14.36 | $121.04 | 285,100 | — | — |
| 2024-02-21 | $14.51 | $122.31 | 220,000 | — | — |
| 2024-02-20 | $14.53 | $122.47 | 260,900 | — | — |
| 2024-02-16 | $14.65 | $123.49 | 413,900 | — | — |
| 2024-02-15 | $14.54 | $122.56 | 433,400 | — | — |
| 2024-02-14 | $14.27 | $120.28 | 419,300 | — | — |
| 2024-02-13 | $14.36 | $119.31 | 543,800 | — | — |
| 2024-02-12 | $14.73 | $122.39 | 362,200 | — | — |
| 2024-02-09 | $14.80 | $122.97 | 300,500 | — | — |
| 2024-02-08 | $14.71 | $122.22 | 252,200 | — | — |
| 2024-02-07 | $14.59 | $121.22 | 264,200 | — | — |
| 2024-02-06 | $14.79 | $122.89 | 314,100 | — | — |
| 2024-02-05 | $14.53 | $120.73 | 254,200 | — | — |
| 2024-02-02 | $14.90 | $123.80 | 318,700 | — | — |
| 2024-02-01 | $15.10 | $125.46 | 351,400 | — | — |
| 2024-01-31 | $15.11 | $125.54 | 448,600 | — | — |
| 2024-01-30 | $15.38 | $127.79 | 318,600 | — | — |
| 2024-01-29 | $15.59 | $129.53 | 355,600 | — | — |
| 2024-01-26 | $15.41 | $128.04 | 254,500 | — | — |
| 2024-01-25 | $15.50 | $128.79 | 409,400 | — | — |
| 2024-01-24 | $15.33 | $127.37 | 319,200 | — | — |
| 2024-01-23 | $15.54 | $129.12 | 341,500 | — | — |
| 2024-01-22 | $15.67 | $130.20 | 376,300 | — | — |
| 2024-01-19 | $15.64 | $129.95 | 613,200 | — | — |
| 2024-01-18 | $14.98 | $124.46 | 366,300 | — | — |
| 2024-01-17 | $15.15 | $125.88 | 379,700 | — | — |
| 2024-01-16 | $15.59 | $129.53 | 365,400 | — | — |
| 2024-01-12 | $15.80 | $131.28 | 297,800 | — | — |
| 2024-01-11 | $15.72 | $130.61 | 345,300 | — | — |
| 2024-01-10 | $15.80 | $131.28 | 660,900 | — | — |
| 2024-01-09 | $15.41 | $128.04 | 505,700 | — | — |
| 2024-01-08 | $15.21 | $126.38 | 389,700 | — | — |
| 2024-01-05 | $14.70 | $122.14 | 342,800 | — | — |
| 2024-01-04 | $14.72 | $122.30 | 262,700 | — | — |
| 2024-01-03 | $14.82 | $123.14 | 321,700 | — | — |
| 2024-01-02 | $15.17 | $126.04 | 330,800 | — | — |