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
- 1980-03-17 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 | $13.07 | $25.99 | 654,400 | — | — |
| 2024-12-30 | $12.66 | $25.17 | 482,100 | — | — |
| 2024-12-27 | $12.95 | $25.75 | 637,000 | — | — |
| 2024-12-26 | $12.97 | $25.79 | 342,500 | — | — |
| 2024-12-24 | $12.72 | $25.29 | 195,800 | — | — |
| 2024-12-23 | $12.56 | $24.97 | 617,800 | — | — |
| 2024-12-20 | $12.52 | $24.89 | 2,813,500 | — | — |
| 2024-12-19 | $12.62 | $25.09 | 729,800 | — | — |
| 2024-12-18 | $12.55 | $24.95 | 570,100 | — | — |
| 2024-12-17 | $13.27 | $26.39 | 603,000 | — | — |
| 2024-12-16 | $13.63 | $27.10 | 441,500 | — | — |
| 2024-12-13 | $13.94 | $27.72 | 305,500 | — | — |
| 2024-12-12 | $14.25 | $28.33 | 513,200 | — | — |
| 2024-12-11 | $14.45 | $28.73 | 444,300 | — | — |
| 2024-12-10 | $14.17 | $28.17 | 364,900 | — | — |
| 2024-12-09 | $14.15 | $28.13 | 489,900 | — | — |
| 2024-12-06 | $13.63 | $27.10 | 332,700 | — | — |
| 2024-12-05 | $13.87 | $27.58 | 493,100 | — | — |
| 2024-12-04 | $14.73 | $29.29 | 646,400 | — | — |
| 2024-12-03 | $14.34 | $28.51 | 590,800 | — | — |
| 2024-12-02 | $14.10 | $28.04 | 629,100 | — | — |
| 2024-11-29 | $13.47 | $26.78 | 212,600 | — | — |
| 2024-11-27 | $13.31 | $26.46 | 354,500 | — | — |
| 2024-11-26 | $13.19 | $26.23 | 478,100 | — | — |
| 2024-11-25 | $13.65 | $27.14 | 1,029,800 | — | — |
| 2024-11-22 | $12.35 | $24.56 | 521,000 | — | — |
| 2024-11-21 | $12.23 | $24.32 | 376,700 | — | — |
| 2024-11-20 | $11.89 | $23.64 | 562,700 | — | — |
| 2024-11-19 | $12.41 | $24.68 | 351,900 | — | — |
| 2024-11-18 | $12.26 | $24.38 | 474,200 | — | — |
| 2024-11-15 | $12.26 | $24.38 | 446,100 | — | — |
| 2024-11-14 | $12.27 | $24.40 | 594,600 | — | — |
| 2024-11-13 | $12.28 | $24.42 | 665,500 | — | — |
| 2024-11-12 | $12.93 | $25.71 | 558,700 | — | — |
| 2024-11-11 | $13.37 | $26.58 | 691,400 | — | — |
| 2024-11-08 | $12.90 | $25.65 | 916,600 | — | — |
| 2024-11-07 | $12.76 | $25.37 | 999,700 | — | — |
| 2024-11-06 | $13.61 | $27.06 | 1,395,700 | — | — |
| 2024-11-05 | $11.80 | $23.46 | 1,273,300 | — | — |
| 2024-11-04 | $12.00 | $23.86 | 2,051,700 | — | — |
| 2024-11-01 | $13.36 | $26.56 | 1,713,700 | — | — |
| 2024-10-31 | $12.71 | $25.27 | 886,300 | — | — |
| 2024-10-30 | $13.25 | $26.35 | 609,600 | — | — |
| 2024-10-29 | $12.86 | $25.57 | 668,300 | — | — |
| 2024-10-28 | $13.31 | $26.46 | 747,300 | — | — |
| 2024-10-25 | $13.41 | $26.66 | 687,300 | — | — |
| 2024-10-24 | $13.68 | $27.20 | 719,700 | — | — |
| 2024-10-23 | $13.21 | $26.27 | 828,900 | — | — |
| 2024-10-22 | $13.49 | $26.82 | 844,300 | — | — |
| 2024-10-21 | $13.74 | $27.32 | 740,800 | — | — |
| 2024-10-18 | $14.01 | $27.86 | 715,800 | — | — |
| 2024-10-17 | $14.06 | $27.96 | 554,300 | — | — |
| 2024-10-16 | $14.03 | $27.90 | 360,900 | — | — |
| 2024-10-15 | $13.99 | $27.82 | 535,600 | — | — |
| 2024-10-14 | $13.61 | $27.06 | 397,700 | — | — |
| 2024-10-11 | $13.57 | $26.98 | 427,200 | — | — |
| 2024-10-10 | $13.46 | $26.76 | 796,500 | — | — |
| 2024-10-09 | $13.52 | $26.88 | 677,400 | — | — |
| 2024-10-08 | $13.61 | $27.06 | 706,200 | — | — |
| 2024-10-07 | $13.57 | $26.98 | 1,034,100 | — | — |
| 2024-10-04 | $14.68 | $29.19 | 379,400 | — | — |
| 2024-10-03 | $14.58 | $28.99 | 376,600 | — | — |
| 2024-10-02 | $14.78 | $29.39 | 579,700 | — | — |
| 2024-10-01 | $14.55 | $28.93 | 817,000 | — | — |
| 2024-09-30 | $15.69 | $31.20 | 798,200 | — | — |
| 2024-09-27 | $16.18 | $32.17 | 850,600 | — | — |
| 2024-09-26 | $15.73 | $31.28 | 1,198,900 | — | — |
| 2024-09-25 | $14.53 | $28.89 | 2,438,300 | — | — |
| 2024-09-24 | $14.51 | $28.85 | 864,300 | — | — |
| 2024-09-23 | $15.14 | $30.10 | 1,316,700 | — | — |
| 2024-09-20 | $15.88 | $31.57 | 8,127,900 | — | — |
| 2024-09-19 | $16.04 | $31.89 | 1,017,000 | — | — |
| 2024-09-18 | $15.81 | $31.44 | 893,100 | — | — |
| 2024-09-17 | $15.87 | $31.55 | 801,200 | — | — |
| 2024-09-16 | $16.05 | $31.91 | 776,500 | — | — |
| 2024-09-13 | $15.53 | $30.88 | 670,300 | — | — |
| 2024-09-12 | $14.39 | $28.61 | 493,700 | — | — |
| 2024-09-11 | $14.57 | $28.97 | 637,400 | — | — |
| 2024-09-10 | $14.42 | $28.67 | 776,000 | — | — |
| 2024-09-09 | $14.39 | $28.61 | 746,400 | — | — |
| 2024-09-06 | $15.49 | $30.80 | 390,400 | — | — |
| 2024-09-05 | $15.72 | $31.26 | 514,800 | — | — |
| 2024-09-04 | $15.94 | $31.69 | 717,100 | — | — |
| 2024-09-03 | $15.37 | $30.56 | 687,100 | — | — |
| 2024-08-30 | $15.54 | $30.90 | 854,500 | — | — |
| 2024-08-29 | $15.90 | $31.61 | 590,800 | — | — |
| 2024-08-28 | $15.89 | $31.59 | 554,400 | — | — |
| 2024-08-27 | $15.72 | $31.26 | 441,100 | — | — |
| 2024-08-26 | $16.13 | $32.07 | 434,600 | — | — |
| 2024-08-23 | $16.37 | $32.55 | 768,900 | — | — |
| 2024-08-22 | $15.65 | $31.12 | 357,300 | — | — |
| 2024-08-21 | $15.83 | $31.48 | 446,700 | — | — |
| 2024-08-20 | $15.63 | $31.08 | 518,400 | — | — |
| 2024-08-19 | $16.10 | $32.01 | 524,400 | — | — |
| 2024-08-16 | $15.95 | $31.71 | 787,300 | — | — |
| 2024-08-15 | $16.09 | $31.99 | 654,200 | — | — |
| 2024-08-14 | $15.51 | $30.84 | 644,000 | — | — |
| 2024-08-13 | $15.98 | $31.77 | 680,000 | — | — |
| 2024-08-12 | $15.04 | $29.90 | 656,300 | — | — |
| 2024-08-09 | $15.17 | $30.16 | 819,000 | — | — |
| 2024-08-08 | $15.31 | $30.44 | 1,157,500 | — | — |
| 2024-08-07 | $14.82 | $29.47 | 1,593,000 | — | — |
| 2024-08-06 | $15.40 | $30.62 | 1,641,900 | — | — |
| 2024-08-05 | $14.87 | $29.57 | 1,665,200 | — | — |
| 2024-08-02 | $16.20 | $32.21 | 1,641,000 | — | — |
| 2024-08-01 | $16.42 | $32.65 | 2,214,800 | — | — |
| 2024-07-31 | $16.42 | $32.65 | 1,985,600 | — | — |
| 2024-07-30 | $15.50 | $30.82 | 950,400 | — | — |
| 2024-07-29 | $15.44 | $30.70 | 980,100 | — | — |
| 2024-07-26 | $15.20 | $30.22 | 1,129,800 | — | — |
| 2024-07-25 | $15.67 | $31.16 | 1,332,800 | — | — |
| 2024-07-24 | $16.19 | $32.19 | 1,148,400 | — | — |
| 2024-07-23 | $16.48 | $32.77 | 1,898,300 | — | — |
| 2024-07-22 | $15.31 | $30.44 | 710,400 | — | — |
| 2024-07-19 | $14.82 | $29.47 | 684,600 | — | — |
| 2024-07-18 | $14.61 | $29.05 | 672,500 | — | — |
| 2024-07-17 | $14.81 | $29.45 | 862,000 | — | — |
| 2024-07-16 | $14.43 | $28.69 | 820,400 | — | — |
| 2024-07-15 | $13.82 | $27.48 | 949,800 | — | — |
| 2024-07-12 | $13.74 | $27.32 | 722,800 | — | — |
| 2024-07-11 | $13.60 | $27.04 | 841,900 | — | — |
| 2024-07-10 | $13.17 | $26.19 | 637,600 | — | — |
| 2024-07-09 | $12.93 | $25.71 | 953,600 | — | — |
| 2024-07-08 | $12.69 | $25.23 | 1,022,800 | — | — |
| 2024-07-05 | $12.59 | $25.03 | 687,200 | — | — |
| 2024-07-03 | $13.11 | $26.07 | 287,500 | — | — |
| 2024-07-02 | $13.24 | $26.33 | 996,200 | — | — |
| 2024-07-01 | $13.02 | $25.89 | 987,200 | — | — |
| 2024-06-28 | $13.50 | $26.84 | 2,003,600 | — | — |
| 2024-06-27 | $13.74 | $27.32 | 1,160,900 | — | — |
| 2024-06-26 | $14.57 | $28.97 | 1,066,600 | — | — |
| 2024-06-25 | $15.41 | $30.64 | 2,540,700 | — | — |
| 2024-06-24 | $16.17 | $32.15 | 1,384,200 | — | — |
| 2024-06-21 | $16.97 | $33.74 | 3,481,300 | — | — |
| 2024-06-20 | $16.93 | $33.66 | 664,800 | — | — |
| 2024-06-18 | $17.09 | $33.98 | 690,300 | — | — |
| 2024-06-17 | $16.98 | $33.76 | 617,300 | — | — |
| 2024-06-14 | $16.70 | $33.21 | 556,200 | — | — |
| 2024-06-13 | $16.70 | $33.21 | 428,700 | — | — |
| 2024-06-12 | $16.91 | $33.62 | 511,800 | — | — |
| 2024-06-11 | $16.87 | $33.54 | 544,700 | — | — |
| 2024-06-10 | $17.12 | $34.04 | 641,400 | — | — |
| 2024-06-07 | $17.36 | $34.52 | 492,400 | — | — |
| 2024-06-06 | $17.67 | $35.13 | 442,000 | — | — |
| 2024-06-05 | $17.50 | $34.80 | 576,000 | — | — |
| 2024-06-04 | $17.26 | $34.32 | 681,100 | — | — |
| 2024-06-03 | $17.52 | $34.84 | 630,000 | — | — |
| 2024-05-31 | $17.43 | $34.66 | 709,000 | — | — |
| 2024-05-30 | $17.25 | $34.30 | 486,500 | — | — |
| 2024-05-29 | $17.37 | $34.54 | 364,400 | — | — |
| 2024-05-28 | $17.29 | $34.38 | 794,200 | — | — |
| 2024-05-24 | $17.53 | $34.86 | 448,500 | — | — |
| 2024-05-23 | $17.28 | $34.36 | 684,300 | — | — |
| 2024-05-22 | $17.76 | $35.31 | 1,014,600 | — | — |
| 2024-05-21 | $17.67 | $35.13 | 502,800 | — | — |
| 2024-05-20 | $18.00 | $35.79 | 678,400 | — | — |
| 2024-05-17 | $18.62 | $37.02 | 699,500 | — | — |
| 2024-05-16 | $19.11 | $38.00 | 666,900 | — | — |
| 2024-05-15 | $20.21 | $40.18 | 860,000 | — | — |
| 2024-05-14 | $19.78 | $39.33 | 1,143,400 | — | — |
| 2024-05-13 | $18.71 | $37.20 | 706,900 | — | — |
| 2024-05-10 | $18.63 | $37.04 | 786,500 | — | — |
| 2024-05-09 | $18.38 | $36.55 | 740,000 | — | — |
| 2024-05-08 | $18.12 | $36.03 | 1,079,500 | — | — |
| 2024-05-07 | $18.91 | $37.60 | 1,285,800 | — | — |
| 2024-05-06 | $19.22 | $38.22 | 1,551,600 | — | — |
| 2024-05-03 | $18.21 | $36.21 | 3,026,300 | — | — |
| 2024-05-02 | $24.51 | $48.73 | 816,300 | — | — |
| 2024-05-01 | $24.01 | $47.74 | 633,400 | — | — |
| 2024-04-30 | $24.74 | $49.19 | 921,100 | — | — |
| 2024-04-29 | $25.42 | $50.54 | 492,900 | — | — |
| 2024-04-26 | $25.09 | $49.89 | 389,300 | — | — |
| 2024-04-25 | $24.12 | $47.96 | 489,900 | — | — |
| 2024-04-24 | $24.74 | $49.19 | 358,700 | — | — |
| 2024-04-23 | $25.57 | $50.84 | 620,100 | — | — |
| 2024-04-22 | $24.23 | $48.18 | 519,200 | — | — |
| 2024-04-19 | $24.79 | $49.29 | 319,900 | — | — |
| 2024-04-18 | $24.06 | $47.84 | 521,400 | — | — |
| 2024-04-17 | $23.97 | $47.66 | 600,900 | — | — |
| 2024-04-16 | $24.85 | $49.41 | 300,800 | — | — |
| 2024-04-15 | $24.99 | $49.69 | 387,900 | — | — |
| 2024-04-12 | $25.58 | $50.86 | 286,600 | — | — |
| 2024-04-11 | $25.94 | $51.58 | 403,200 | — | — |
| 2024-04-10 | $25.72 | $51.14 | 602,300 | — | — |
| 2024-04-09 | $26.38 | $52.45 | 613,400 | — | — |
| 2024-04-08 | $27.22 | $54.12 | 312,300 | — | — |
| 2024-04-05 | $26.88 | $53.45 | 350,800 | — | — |
| 2024-04-04 | $26.69 | $53.07 | 481,700 | — | — |
| 2024-04-03 | $27.79 | $55.26 | 428,500 | — | — |
| 2024-04-02 | $26.90 | $53.49 | 496,100 | — | — |
| 2024-04-01 | $27.51 | $54.70 | 399,700 | — | — |
| 2024-03-28 | $27.71 | $55.10 | 525,900 | — | — |
| 2024-03-27 | $27.95 | $55.57 | 917,300 | — | — |
| 2024-03-26 | $26.58 | $52.85 | 758,100 | — | — |
| 2024-03-25 | $25.48 | $50.66 | 291,200 | — | — |
| 2024-03-22 | $25.86 | $51.42 | 364,100 | — | — |
| 2024-03-21 | $26.10 | $51.90 | 451,700 | — | — |
| 2024-03-20 | $25.88 | $51.46 | 395,000 | — | — |
| 2024-03-19 | $25.27 | $50.25 | 477,600 | — | — |
| 2024-03-18 | $25.11 | $49.93 | 700,000 | — | — |
| 2024-03-15 | $25.47 | $50.64 | 2,586,600 | — | — |
| 2024-03-14 | $24.99 | $49.69 | 435,800 | — | — |
| 2024-03-13 | $25.07 | $49.85 | 438,200 | — | — |
| 2024-03-12 | $25.11 | $49.93 | 444,900 | — | — |
| 2024-03-11 | $25.33 | $50.36 | 574,600 | — | — |
| 2024-03-08 | $25.64 | $50.98 | 640,700 | — | — |
| 2024-03-07 | $25.54 | $50.78 | 438,800 | — | — |
| 2024-03-06 | $24.72 | $49.15 | 418,800 | — | — |
| 2024-03-05 | $24.62 | $48.95 | 503,100 | — | — |
| 2024-03-04 | $24.98 | $49.67 | 499,800 | — | — |
| 2024-03-01 | $24.64 | $48.99 | 575,300 | — | — |
| 2024-02-29 | $24.33 | $48.38 | 758,200 | — | — |
| 2024-02-28 | $25.04 | $49.79 | 843,000 | — | — |
| 2024-02-27 | $24.77 | $49.25 | 762,700 | — | — |
| 2024-02-26 | $23.68 | $47.08 | 645,000 | — | — |
| 2024-02-23 | $23.88 | $47.48 | 867,900 | — | — |
| 2024-02-22 | $23.20 | $46.13 | 764,000 | — | — |
| 2024-02-21 | $21.79 | $43.33 | 744,200 | — | — |
| 2024-02-20 | $21.54 | $42.83 | 1,405,400 | — | — |
| 2024-02-16 | $21.21 | $42.17 | 2,405,000 | — | — |
| 2024-02-15 | $21.49 | $42.73 | 859,700 | — | — |
| 2024-02-14 | $21.50 | $42.75 | 577,300 | — | — |
| 2024-02-13 | $21.09 | $41.93 | 832,100 | — | — |
| 2024-02-12 | $21.59 | $42.93 | 597,600 | — | — |
| 2024-02-09 | $21.14 | $42.03 | 633,700 | — | — |
| 2024-02-08 | $20.32 | $40.40 | 440,300 | — | — |
| 2024-02-07 | $19.86 | $39.49 | 452,300 | — | — |
| 2024-02-06 | $19.96 | $39.69 | 421,600 | — | — |
| 2024-02-05 | $19.40 | $38.57 | 384,200 | — | — |
| 2024-02-02 | $19.67 | $39.11 | 417,400 | — | — |
| 2024-02-01 | $20.16 | $40.08 | 448,400 | — | — |
| 2024-01-31 | $19.71 | $39.19 | 635,900 | — | — |
| 2024-01-30 | $19.53 | $38.83 | 504,300 | — | — |
| 2024-01-29 | $20.26 | $40.28 | 690,400 | — | — |
| 2024-01-26 | $20.00 | $39.77 | 504,900 | — | — |
| 2024-01-25 | $20.14 | $40.05 | 627,100 | — | — |
| 2024-01-24 | $19.63 | $39.03 | 621,300 | — | — |
| 2024-01-23 | $19.61 | $38.99 | 558,700 | — | — |
| 2024-01-22 | $19.71 | $39.19 | 775,600 | — | — |
| 2024-01-19 | $18.68 | $37.14 | 543,700 | — | — |
| 2024-01-18 | $18.71 | $37.20 | 349,900 | — | — |
| 2024-01-17 | $18.49 | $36.76 | 578,900 | — | — |
| 2024-01-16 | $18.44 | $36.66 | 518,800 | — | — |
| 2024-01-12 | $19.41 | $38.59 | 403,800 | — | — |
| 2024-01-11 | $19.60 | $38.97 | 525,000 | — | — |
| 2024-01-10 | $19.83 | $39.43 | 1,099,000 | — | — |
| 2024-01-09 | $19.31 | $38.39 | 1,342,700 | — | — |
| 2024-01-08 | $19.30 | $38.37 | 629,700 | — | — |
| 2024-01-05 | $19.19 | $38.16 | 1,244,100 | — | — |
| 2024-01-04 | $19.13 | $38.04 | 721,400 | — | — |
| 2024-01-03 | $18.97 | $37.72 | 1,023,700 | — | — |
| 2024-01-02 | $19.25 | $38.28 | 769,100 | — | — |