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
- 1987-08-12 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 | $18.98 | $23.89 | 1,595,200 | — | — |
| 2024-12-30 | $18.65 | $23.48 | 1,965,500 | — | — |
| 2024-12-27 | $18.94 | $23.84 | 1,876,900 | — | — |
| 2024-12-26 | $19.16 | $23.92 | 2,577,100 | — | — |
| 2024-12-24 | $18.90 | $23.59 | 964,900 | — | — |
| 2024-12-23 | $18.95 | $23.66 | 2,116,100 | — | — |
| 2024-12-20 | $18.70 | $23.34 | 10,904,200 | — | — |
| 2024-12-19 | $18.47 | $23.06 | 3,064,900 | — | — |
| 2024-12-18 | $18.68 | $23.32 | 3,012,800 | — | — |
| 2024-12-17 | $19.19 | $23.96 | 3,304,300 | — | — |
| 2024-12-16 | $19.59 | $24.46 | 3,576,200 | — | — |
| 2024-12-13 | $19.72 | $24.62 | 2,802,500 | — | — |
| 2024-12-12 | $20.01 | $24.98 | 2,078,500 | — | — |
| 2024-12-11 | $20.03 | $25.01 | 5,415,300 | — | — |
| 2024-12-10 | $19.55 | $24.41 | 2,710,300 | — | — |
| 2024-12-09 | $19.45 | $24.28 | 2,391,000 | — | — |
| 2024-12-06 | $19.08 | $23.82 | 1,628,100 | — | — |
| 2024-12-05 | $19.31 | $24.11 | 1,822,200 | — | — |
| 2024-12-04 | $19.46 | $24.29 | 2,022,300 | — | — |
| 2024-12-03 | $19.39 | $24.21 | 2,828,500 | — | — |
| 2024-12-02 | $19.82 | $24.74 | 2,112,400 | — | — |
| 2024-11-29 | $19.65 | $24.53 | 1,289,200 | — | — |
| 2024-11-27 | $19.64 | $24.52 | 2,104,300 | — | — |
| 2024-11-26 | $19.19 | $23.96 | 1,926,700 | — | — |
| 2024-11-25 | $19.52 | $24.37 | 3,720,400 | — | — |
| 2024-11-22 | $18.77 | $23.43 | 1,964,900 | — | — |
| 2024-11-21 | $18.64 | $23.27 | 1,698,700 | — | — |
| 2024-11-20 | $18.52 | $23.12 | 3,556,900 | — | — |
| 2024-11-19 | $18.88 | $23.57 | 3,937,300 | — | — |
| 2024-11-18 | $18.46 | $23.05 | 2,531,800 | — | — |
| 2024-11-15 | $18.28 | $22.82 | 4,192,500 | — | — |
| 2024-11-14 | $17.87 | $22.31 | 3,566,000 | — | — |
| 2024-11-13 | $17.35 | $21.66 | 4,525,000 | — | — |
| 2024-11-12 | $17.77 | $22.18 | 4,358,800 | — | — |
| 2024-11-11 | $17.65 | $22.03 | 5,277,700 | — | — |
| 2024-11-08 | $17.86 | $22.30 | 9,705,900 | — | — |
| 2024-11-07 | $17.26 | $21.55 | 30,260,800 | — | — |
| 2024-11-06 | $23.98 | $29.94 | 3,979,000 | — | — |
| 2024-11-05 | $23.39 | $29.20 | 2,151,700 | — | — |
| 2024-11-04 | $23.34 | $29.14 | 2,847,500 | — | — |
| 2024-11-01 | $23.49 | $29.32 | 2,328,600 | — | — |
| 2024-10-31 | $23.17 | $28.93 | 3,464,900 | — | — |
| 2024-10-30 | $23.41 | $29.22 | 2,738,400 | — | — |
| 2024-10-29 | $23.23 | $29.00 | 2,875,000 | — | — |
| 2024-10-28 | $23.61 | $29.47 | 1,742,200 | — | — |
| 2024-10-25 | $23.31 | $29.10 | 3,688,500 | — | — |
| 2024-10-24 | $24.41 | $30.47 | 1,812,900 | — | — |
| 2024-10-23 | $24.01 | $29.97 | 1,622,900 | — | — |
| 2024-10-22 | $24.28 | $30.31 | 1,202,200 | — | — |
| 2024-10-21 | $24.43 | $30.50 | 1,378,300 | — | — |
| 2024-10-18 | $24.73 | $30.87 | 1,803,600 | — | — |
| 2024-10-17 | $24.39 | $30.45 | 2,253,700 | — | — |
| 2024-10-16 | $24.64 | $30.76 | 4,811,300 | — | — |
| 2024-10-15 | $24.31 | $30.35 | 2,871,700 | — | — |
| 2024-10-14 | $24.43 | $30.50 | 1,773,000 | — | — |
| 2024-10-11 | $24.53 | $30.62 | 1,557,100 | — | — |
| 2024-10-10 | $24.44 | $30.51 | 1,837,000 | — | — |
| 2024-10-09 | $24.52 | $30.61 | 2,502,500 | — | — |
| 2024-10-08 | $24.48 | $30.56 | 1,361,200 | — | — |
| 2024-10-07 | $24.48 | $30.56 | 1,810,300 | — | — |
| 2024-10-04 | $25.22 | $31.48 | 1,394,700 | — | — |
| 2024-10-03 | $24.71 | $30.85 | 1,900,200 | — | — |
| 2024-10-02 | $25.00 | $31.21 | 2,944,700 | — | — |
| 2024-10-01 | $26.12 | $32.61 | 1,949,200 | — | — |
| 2024-09-30 | $27.06 | $33.78 | 1,648,300 | — | — |
| 2024-09-27 | $27.05 | $33.77 | 2,027,600 | — | — |
| 2024-09-26 | $26.51 | $32.89 | 1,318,700 | — | — |
| 2024-09-25 | $25.73 | $31.93 | 1,150,000 | — | — |
| 2024-09-24 | $26.09 | $32.37 | 1,073,000 | — | — |
| 2024-09-23 | $26.17 | $32.47 | 1,134,900 | — | — |
| 2024-09-20 | $26.29 | $32.62 | 4,540,900 | — | — |
| 2024-09-19 | $26.90 | $33.38 | 2,968,000 | — | — |
| 2024-09-18 | $26.71 | $33.14 | 3,120,600 | — | — |
| 2024-09-17 | $26.69 | $33.12 | 1,929,800 | — | — |
| 2024-09-16 | $26.08 | $32.36 | 3,622,400 | — | — |
| 2024-09-13 | $26.28 | $32.61 | 2,118,600 | — | — |
| 2024-09-12 | $25.39 | $31.51 | 1,480,600 | — | — |
| 2024-09-11 | $24.73 | $30.69 | 1,955,000 | — | — |
| 2024-09-10 | $25.08 | $31.12 | 1,902,200 | — | — |
| 2024-09-09 | $25.36 | $31.47 | 2,710,700 | — | — |
| 2024-09-06 | $25.55 | $31.70 | 3,244,000 | — | — |
| 2024-09-05 | $25.08 | $31.12 | 3,398,600 | — | — |
| 2024-09-04 | $25.55 | $31.70 | 2,783,300 | — | — |
| 2024-09-03 | $25.00 | $31.02 | 1,716,600 | — | — |
| 2024-08-30 | $25.29 | $31.38 | 1,958,300 | — | — |
| 2024-08-29 | $25.34 | $31.44 | 5,893,600 | — | — |
| 2024-08-28 | $24.73 | $30.69 | 2,184,400 | — | — |
| 2024-08-27 | $25.39 | $31.51 | 1,714,700 | — | — |
| 2024-08-26 | $25.28 | $31.37 | 1,876,200 | — | — |
| 2024-08-23 | $25.31 | $31.41 | 2,756,400 | — | — |
| 2024-08-22 | $24.14 | $29.95 | 1,841,300 | — | — |
| 2024-08-21 | $24.59 | $30.51 | 1,887,800 | — | — |
| 2024-08-20 | $24.31 | $30.17 | 3,413,300 | — | — |
| 2024-08-19 | $25.54 | $31.69 | 2,258,300 | — | — |
| 2024-08-16 | $25.51 | $31.65 | 1,543,700 | — | — |
| 2024-08-15 | $25.66 | $31.84 | 2,195,100 | — | — |
| 2024-08-14 | $24.73 | $30.69 | 4,741,900 | — | — |
| 2024-08-13 | $24.65 | $30.59 | 2,449,000 | — | — |
| 2024-08-12 | $23.96 | $29.73 | 2,736,900 | — | — |
| 2024-08-09 | $24.13 | $29.94 | 2,868,200 | — | — |
| 2024-08-08 | $24.34 | $30.20 | 3,957,600 | — | — |
| 2024-08-07 | $23.63 | $29.32 | 4,753,900 | — | — |
| 2024-08-06 | $24.15 | $29.97 | 4,237,500 | — | — |
| 2024-08-05 | $24.48 | $30.38 | 7,353,900 | — | — |
| 2024-08-02 | $25.49 | $31.63 | 5,126,000 | — | — |
| 2024-08-01 | $26.73 | $33.17 | 3,906,800 | — | — |
| 2024-07-31 | $27.14 | $33.68 | 4,914,700 | — | — |
| 2024-07-30 | $26.78 | $33.23 | 3,578,600 | — | — |
| 2024-07-29 | $26.46 | $32.83 | 3,461,600 | — | — |
| 2024-07-26 | $26.41 | $32.77 | 1,748,700 | — | — |
| 2024-07-25 | $26.43 | $32.80 | 1,743,500 | — | — |
| 2024-07-24 | $26.24 | $32.56 | 1,917,800 | — | — |
| 2024-07-23 | $26.06 | $32.34 | 1,691,300 | — | — |
| 2024-07-22 | $26.39 | $32.75 | 3,241,000 | — | — |
| 2024-07-19 | $26.36 | $32.71 | 2,040,200 | — | — |
| 2024-07-18 | $26.41 | $32.77 | 4,648,400 | — | — |
| 2024-07-17 | $27.54 | $34.17 | 2,883,300 | — | — |
| 2024-07-16 | $26.81 | $33.27 | 2,835,200 | — | — |
| 2024-07-15 | $25.56 | $31.72 | 1,794,000 | — | — |
| 2024-07-12 | $25.53 | $31.68 | 2,241,900 | — | — |
| 2024-07-11 | $25.71 | $31.90 | 2,713,400 | — | — |
| 2024-07-10 | $24.41 | $30.29 | 3,302,900 | — | — |
| 2024-07-09 | $24.20 | $30.03 | 2,954,500 | — | — |
| 2024-07-08 | $24.66 | $30.60 | 2,049,000 | — | — |
| 2024-07-05 | $24.56 | $30.48 | 1,688,200 | — | — |
| 2024-07-03 | $24.76 | $30.72 | 2,159,900 | — | — |
| 2024-07-02 | $24.44 | $30.33 | 3,187,100 | — | — |
| 2024-07-01 | $24.63 | $30.56 | 2,620,500 | — | — |
| 2024-06-28 | $24.91 | $30.91 | 4,198,500 | — | — |
| 2024-06-27 | $25.29 | $31.18 | 2,288,900 | — | — |
| 2024-06-26 | $25.16 | $31.02 | 1,824,300 | — | — |
| 2024-06-25 | $25.01 | $30.84 | 2,126,400 | — | — |
| 2024-06-24 | $25.57 | $31.53 | 2,286,100 | — | — |
| 2024-06-21 | $25.45 | $31.38 | 5,116,200 | — | — |
| 2024-06-20 | $25.45 | $31.38 | 6,001,400 | — | — |
| 2024-06-18 | $25.66 | $31.64 | 2,108,500 | — | — |
| 2024-06-17 | $25.66 | $31.64 | 2,949,800 | — | — |
| 2024-06-14 | $26.11 | $32.19 | 1,758,600 | — | — |
| 2024-06-13 | $26.70 | $32.92 | 2,157,700 | — | — |
| 2024-06-12 | $27.05 | $33.35 | 1,462,100 | — | — |
| 2024-06-11 | $26.96 | $33.24 | 1,855,100 | — | — |
| 2024-06-10 | $27.05 | $33.35 | 1,871,000 | — | — |
| 2024-06-07 | $27.69 | $34.14 | 1,394,100 | — | — |
| 2024-06-06 | $27.78 | $34.25 | 2,569,700 | — | — |
| 2024-06-05 | $27.64 | $34.08 | 1,434,100 | — | — |
| 2024-06-04 | $27.72 | $34.18 | 1,794,800 | — | — |
| 2024-06-03 | $28.04 | $34.57 | 2,258,600 | — | — |
| 2024-05-31 | $28.01 | $34.54 | 4,942,600 | — | — |
| 2024-05-30 | $27.75 | $34.22 | 2,574,500 | — | — |
| 2024-05-29 | $27.12 | $33.44 | 2,705,200 | — | — |
| 2024-05-28 | $27.64 | $34.08 | 2,393,700 | — | — |
| 2024-05-24 | $27.46 | $33.86 | 1,900,800 | — | — |
| 2024-05-23 | $27.52 | $33.93 | 3,545,100 | — | — |
| 2024-05-22 | $28.05 | $34.59 | 1,998,500 | — | — |
| 2024-05-21 | $28.20 | $34.77 | 2,333,800 | — | — |
| 2024-05-20 | $28.12 | $34.67 | 1,572,700 | — | — |
| 2024-05-17 | $28.28 | $34.87 | 2,196,800 | — | — |
| 2024-05-16 | $28.38 | $34.99 | 1,945,900 | — | — |
| 2024-05-15 | $28.26 | $34.84 | 1,942,700 | — | — |
| 2024-05-14 | $28.12 | $34.67 | 2,389,700 | — | — |
| 2024-05-13 | $28.18 | $34.75 | 2,887,700 | — | — |
| 2024-05-10 | $27.89 | $34.39 | 7,071,700 | — | — |
| 2024-05-09 | $28.20 | $34.77 | 5,078,000 | — | — |
| 2024-05-08 | $27.81 | $34.29 | 4,249,400 | — | — |
| 2024-05-07 | $28.25 | $34.83 | 4,288,700 | — | — |
| 2024-05-06 | $28.25 | $34.83 | 4,232,400 | — | — |
| 2024-05-03 | $28.29 | $34.88 | 4,506,600 | — | — |
| 2024-05-02 | $28.38 | $34.99 | 6,670,400 | — | — |
| 2024-05-01 | $30.18 | $37.21 | 2,453,300 | — | — |
| 2024-04-30 | $30.01 | $37.00 | 2,331,800 | — | — |
| 2024-04-29 | $30.69 | $37.84 | 2,209,900 | — | — |
| 2024-04-26 | $30.57 | $37.69 | 1,158,500 | — | — |
| 2024-04-25 | $30.35 | $37.42 | 1,489,000 | — | — |
| 2024-04-24 | $30.92 | $38.12 | 1,472,200 | — | — |
| 2024-04-23 | $30.86 | $38.05 | 2,861,300 | — | — |
| 2024-04-22 | $30.37 | $37.45 | 4,163,800 | — | — |
| 2024-04-19 | $30.50 | $37.61 | 1,843,800 | — | — |
| 2024-04-18 | $30.44 | $37.53 | 1,350,300 | — | — |
| 2024-04-17 | $30.36 | $37.43 | 1,857,000 | — | — |
| 2024-04-16 | $30.79 | $37.96 | 3,036,400 | — | — |
| 2024-04-15 | $30.89 | $38.09 | 2,855,200 | — | — |
| 2024-04-12 | $31.30 | $38.59 | 3,000,900 | — | — |
| 2024-04-11 | $32.02 | $39.48 | 2,127,200 | — | — |
| 2024-04-10 | $32.39 | $39.94 | 2,233,800 | — | — |
| 2024-04-09 | $32.85 | $40.50 | 2,900,500 | — | — |
| 2024-04-08 | $32.24 | $39.75 | 4,062,700 | — | — |
| 2024-04-05 | $32.31 | $39.84 | 3,348,600 | — | — |
| 2024-04-04 | $31.92 | $39.36 | 3,130,700 | — | — |
| 2024-04-03 | $31.85 | $39.27 | 2,310,900 | — | — |
| 2024-04-02 | $31.83 | $39.25 | 47,685,500 | — | — |
| 2024-04-01 | $32.25 | $39.76 | 2,410,100 | — | — |
| 2024-03-28 | $33.19 | $40.92 | 2,605,000 | — | — |
| 2024-03-27 | $33.31 | $41.07 | 2,225,200 | — | — |
| 2024-03-26 | $32.50 | $39.88 | 1,552,200 | — | — |
| 2024-03-25 | $32.84 | $40.29 | 1,126,400 | — | — |
| 2024-03-22 | $32.75 | $40.18 | 1,780,600 | — | — |
| 2024-03-21 | $33.45 | $41.04 | 2,679,500 | — | — |
| 2024-03-20 | $33.30 | $40.86 | 3,587,700 | — | — |
| 2024-03-19 | $33.11 | $40.62 | 6,906,200 | — | — |
| 2024-03-18 | $32.98 | $40.46 | 1,264,700 | — | — |
| 2024-03-15 | $32.84 | $40.29 | 4,823,800 | — | — |
| 2024-03-14 | $32.98 | $40.46 | 1,778,900 | — | — |
| 2024-03-13 | $34.13 | $41.88 | 2,218,900 | — | — |
| 2024-03-12 | $33.61 | $41.24 | 3,485,700 | — | — |
| 2024-03-11 | $33.87 | $41.56 | 1,440,900 | — | — |
| 2024-03-08 | $33.75 | $41.41 | 1,561,800 | — | — |
| 2024-03-07 | $33.42 | $41.00 | 1,711,200 | — | — |
| 2024-03-06 | $33.41 | $40.99 | 1,590,300 | — | — |
| 2024-03-05 | $33.27 | $40.82 | 1,753,400 | — | — |
| 2024-03-04 | $33.28 | $40.83 | 1,565,300 | — | — |
| 2024-03-01 | $33.27 | $40.82 | 2,674,500 | — | — |
| 2024-02-29 | $32.68 | $40.10 | 4,419,500 | — | — |
| 2024-02-28 | $33.30 | $40.86 | 3,258,900 | — | — |
| 2024-02-27 | $33.68 | $41.32 | 1,992,900 | — | — |
| 2024-02-26 | $33.69 | $41.34 | 1,642,200 | — | — |
| 2024-02-23 | $33.91 | $41.61 | 2,140,900 | — | — |
| 2024-02-22 | $33.57 | $41.19 | 1,732,400 | — | — |
| 2024-02-21 | $33.08 | $40.59 | 2,218,400 | — | — |
| 2024-02-20 | $33.75 | $41.41 | 2,905,000 | — | — |
| 2024-02-16 | $33.58 | $41.20 | 2,637,200 | — | — |
| 2024-02-15 | $33.86 | $41.54 | 6,302,000 | — | — |
| 2024-02-14 | $32.67 | $40.08 | 5,008,400 | — | — |
| 2024-02-13 | $32.45 | $39.81 | 2,426,700 | — | — |
| 2024-02-12 | $33.52 | $41.13 | 3,182,700 | — | — |
| 2024-02-09 | $32.79 | $40.23 | 3,435,600 | — | — |
| 2024-02-08 | $33.16 | $40.68 | 3,974,400 | — | — |
| 2024-02-07 | $33.71 | $41.36 | 3,549,700 | — | — |
| 2024-02-06 | $34.16 | $41.91 | 7,528,200 | — | — |
| 2024-02-05 | $33.33 | $40.89 | 4,392,600 | — | — |
| 2024-02-02 | $34.19 | $41.95 | 7,922,600 | — | — |
| 2024-02-01 | $34.70 | $42.57 | 5,492,200 | — | — |
| 2024-01-31 | $34.75 | $42.64 | 1,910,800 | — | — |
| 2024-01-30 | $35.03 | $42.98 | 1,134,000 | — | — |
| 2024-01-29 | $35.42 | $43.46 | 1,841,400 | — | — |
| 2024-01-26 | $34.92 | $42.84 | 1,791,600 | — | — |
| 2024-01-25 | $35.05 | $43.00 | 1,856,000 | — | — |
| 2024-01-24 | $34.67 | $42.54 | 2,630,600 | — | — |
| 2024-01-23 | $35.49 | $43.54 | 1,711,400 | — | — |
| 2024-01-22 | $36.27 | $44.50 | 3,160,200 | — | — |
| 2024-01-19 | $35.66 | $43.75 | 1,942,100 | — | — |
| 2024-01-18 | $35.91 | $44.06 | 1,517,000 | — | — |
| 2024-01-17 | $35.52 | $43.58 | 1,412,900 | — | — |
| 2024-01-16 | $35.95 | $44.11 | 2,087,100 | — | — |
| 2024-01-12 | $36.56 | $44.86 | 1,937,200 | — | — |
| 2024-01-11 | $36.45 | $44.72 | 2,337,400 | — | — |
| 2024-01-10 | $37.39 | $45.87 | 4,599,500 | — | — |
| 2024-01-09 | $36.53 | $44.82 | 4,458,800 | — | — |
| 2024-01-08 | $35.90 | $44.05 | 2,179,900 | — | — |
| 2024-01-05 | $35.38 | $43.41 | 4,231,100 | — | — |
| 2024-01-04 | $35.68 | $43.78 | 2,897,500 | — | — |
| 2024-01-03 | $34.82 | $42.72 | 2,196,200 | — | — |
| 2024-01-02 | $35.63 | $43.72 | 1,684,400 | — | — |