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
- 2003-05-02 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 | $18.44 | $20.99 | 1,775,600 | — | — |
| 2024-12-30 | $18.07 | $20.57 | 1,581,800 | — | — |
| 2024-12-27 | $18.35 | $20.89 | 2,292,200 | — | — |
| 2024-12-26 | $18.43 | $20.98 | 1,978,500 | — | — |
| 2024-12-24 | $18.32 | $20.85 | 1,758,400 | — | — |
| 2024-12-23 | $18.35 | $20.89 | 2,557,900 | — | — |
| 2024-12-20 | $18.33 | $20.86 | 5,239,600 | — | — |
| 2024-12-19 | $18.11 | $20.61 | 3,090,000 | — | — |
| 2024-12-18 | $18.06 | $20.56 | 4,170,800 | — | — |
| 2024-12-17 | $19.07 | $21.71 | 2,954,200 | — | — |
| 2024-12-16 | $19.10 | $21.74 | 3,354,800 | — | — |
| 2024-12-13 | $19.11 | $21.75 | 2,234,800 | — | — |
| 2024-12-12 | $19.55 | $22.25 | 1,850,200 | — | — |
| 2024-12-11 | $20.38 | $23.20 | 1,820,100 | — | — |
| 2024-12-10 | $19.52 | $22.22 | 1,544,500 | — | — |
| 2024-12-09 | $19.54 | $22.24 | 2,324,000 | — | — |
| 2024-12-06 | $19.06 | $21.70 | 1,445,700 | — | — |
| 2024-12-05 | $19.46 | $22.15 | 1,263,800 | — | — |
| 2024-12-04 | $19.56 | $22.24 | 1,580,600 | — | — |
| 2024-12-03 | $19.36 | $22.01 | 2,646,100 | — | — |
| 2024-12-02 | $18.53 | $21.07 | 1,910,600 | — | — |
| 2024-11-29 | $18.82 | $21.40 | 1,166,100 | — | — |
| 2024-11-27 | $18.45 | $20.97 | 1,748,000 | — | — |
| 2024-11-26 | $18.38 | $20.90 | 2,147,100 | — | — |
| 2024-11-25 | $18.30 | $20.80 | 3,318,400 | — | — |
| 2024-11-22 | $18.87 | $21.45 | 2,050,200 | — | — |
| 2024-11-21 | $18.86 | $21.44 | 1,773,000 | — | — |
| 2024-11-20 | $18.71 | $21.27 | 1,243,800 | — | — |
| 2024-11-19 | $18.79 | $21.36 | 1,880,300 | — | — |
| 2024-11-18 | $18.32 | $20.83 | 1,721,800 | — | — |
| 2024-11-15 | $17.54 | $19.94 | 2,127,700 | — | — |
| 2024-11-14 | $17.74 | $20.17 | 3,779,000 | — | — |
| 2024-11-13 | $17.77 | $20.20 | 3,921,900 | — | — |
| 2024-11-12 | $17.94 | $20.39 | 2,826,000 | — | — |
| 2024-11-11 | $18.18 | $20.67 | 5,577,000 | — | — |
| 2024-11-08 | $19.38 | $22.03 | 2,409,200 | — | — |
| 2024-11-07 | $19.74 | $22.44 | 4,466,400 | — | — |
| 2024-11-06 | $19.44 | $22.10 | 3,968,200 | — | — |
| 2024-11-05 | $20.17 | $22.93 | 1,423,300 | — | — |
| 2024-11-04 | $20.11 | $22.86 | 1,693,600 | — | — |
| 2024-11-01 | $20.11 | $22.86 | 2,604,700 | — | — |
| 2024-10-31 | $20.18 | $22.94 | 2,228,000 | — | — |
| 2024-10-30 | $20.96 | $23.83 | 1,682,100 | — | — |
| 2024-10-29 | $21.05 | $23.93 | 1,648,400 | — | — |
| 2024-10-28 | $20.50 | $23.31 | 2,258,600 | — | — |
| 2024-10-25 | $20.77 | $23.61 | 1,583,000 | — | — |
| 2024-10-24 | $21.09 | $23.98 | 2,445,100 | — | — |
| 2024-10-23 | $21.10 | $23.99 | 1,513,600 | — | — |
| 2024-10-22 | $21.38 | $24.31 | 2,421,600 | — | — |
| 2024-10-21 | $20.79 | $23.63 | 3,002,900 | — | — |
| 2024-10-18 | $20.99 | $23.86 | 3,030,900 | — | — |
| 2024-10-17 | $20.07 | $22.82 | 1,515,000 | — | — |
| 2024-10-16 | $19.97 | $22.70 | 2,522,200 | — | — |
| 2024-10-15 | $19.66 | $22.35 | 1,991,000 | — | — |
| 2024-10-14 | $19.64 | $22.33 | 1,353,200 | — | — |
| 2024-10-11 | $19.60 | $22.28 | 2,344,000 | — | — |
| 2024-10-10 | $19.56 | $22.24 | 2,571,100 | — | — |
| 2024-10-09 | $19.17 | $21.79 | 2,548,100 | — | — |
| 2024-10-08 | $19.50 | $22.17 | 1,781,400 | — | — |
| 2024-10-07 | $19.41 | $22.07 | 1,695,100 | — | — |
| 2024-10-04 | $19.59 | $22.27 | 2,041,500 | — | — |
| 2024-10-03 | $19.71 | $22.41 | 1,884,700 | — | — |
| 2024-10-02 | $20.14 | $22.90 | 2,138,100 | — | — |
| 2024-10-01 | $20.20 | $22.96 | 3,575,000 | — | — |
| 2024-09-30 | $19.94 | $22.67 | 2,673,400 | — | — |
| 2024-09-27 | $19.97 | $22.70 | 2,799,400 | — | — |
| 2024-09-26 | $20.44 | $23.24 | 3,550,800 | — | — |
| 2024-09-25 | $20.67 | $23.50 | 3,431,200 | — | — |
| 2024-09-24 | $20.88 | $23.74 | 2,067,800 | — | — |
| 2024-09-23 | $21.04 | $23.92 | 3,222,800 | — | — |
| 2024-09-20 | $20.82 | $23.67 | 6,361,500 | — | — |
| 2024-09-19 | $20.30 | $23.08 | 2,345,400 | — | — |
| 2024-09-18 | $20.20 | $22.96 | 2,667,800 | — | — |
| 2024-09-17 | $20.44 | $23.24 | 2,078,600 | — | — |
| 2024-09-16 | $20.68 | $23.51 | 2,428,900 | — | — |
| 2024-09-13 | $20.69 | $23.52 | 4,357,300 | — | — |
| 2024-09-12 | $20.06 | $22.80 | 6,898,700 | — | — |
| 2024-09-11 | $18.91 | $21.47 | 1,867,100 | — | — |
| 2024-09-10 | $18.70 | $21.23 | 1,453,900 | — | — |
| 2024-09-09 | $18.16 | $20.62 | 919,100 | — | — |
| 2024-09-06 | $18.10 | $20.55 | 1,714,100 | — | — |
| 2024-09-05 | $18.37 | $20.86 | 2,508,800 | — | — |
| 2024-09-04 | $18.28 | $20.75 | 1,995,300 | — | — |
| 2024-09-03 | $18.45 | $20.95 | 2,797,300 | — | — |
| 2024-08-30 | $19.28 | $21.89 | 1,441,600 | — | — |
| 2024-08-29 | $19.17 | $21.76 | 1,146,700 | — | — |
| 2024-08-28 | $19.11 | $21.70 | 2,754,200 | — | — |
| 2024-08-27 | $19.49 | $22.13 | 1,986,000 | — | — |
| 2024-08-26 | $19.57 | $22.22 | 1,234,400 | — | — |
| 2024-08-23 | $19.62 | $22.28 | 1,826,400 | — | — |
| 2024-08-22 | $19.46 | $22.09 | 2,088,500 | — | — |
| 2024-08-21 | $19.85 | $22.54 | 1,823,200 | — | — |
| 2024-08-20 | $19.91 | $22.60 | 3,062,000 | — | — |
| 2024-08-19 | $19.58 | $22.23 | 3,044,600 | — | — |
| 2024-08-16 | $19.18 | $21.78 | 3,157,100 | — | — |
| 2024-08-15 | $18.44 | $20.94 | 1,430,200 | — | — |
| 2024-08-14 | $18.47 | $20.97 | 1,296,800 | — | — |
| 2024-08-13 | $18.49 | $20.99 | 2,707,600 | — | — |
| 2024-08-12 | $18.08 | $20.53 | 2,446,900 | — | — |
| 2024-08-09 | $17.38 | $19.73 | 1,307,800 | — | — |
| 2024-08-08 | $17.21 | $19.54 | 1,906,400 | — | — |
| 2024-08-07 | $16.66 | $18.91 | 1,375,100 | — | — |
| 2024-08-06 | $17.22 | $19.55 | 1,941,500 | — | — |
| 2024-08-05 | $16.94 | $19.23 | 3,930,100 | — | — |
| 2024-08-02 | $17.42 | $19.78 | 4,548,000 | — | — |
| 2024-08-01 | $17.37 | $19.72 | 4,175,800 | — | — |
| 2024-07-31 | $17.03 | $19.33 | 1,643,700 | — | — |
| 2024-07-30 | $16.72 | $18.98 | 1,417,100 | — | — |
| 2024-07-29 | $16.88 | $19.16 | 1,020,500 | — | — |
| 2024-07-26 | $16.51 | $18.74 | 1,574,700 | — | — |
| 2024-07-25 | $16.35 | $18.56 | 2,206,000 | — | — |
| 2024-07-24 | $17.14 | $19.46 | 1,408,600 | — | — |
| 2024-07-23 | $17.14 | $19.46 | 961,100 | — | — |
| 2024-07-22 | $17.15 | $19.47 | 1,930,600 | — | — |
| 2024-07-19 | $17.04 | $19.35 | 1,327,900 | — | — |
| 2024-07-18 | $17.12 | $19.44 | 1,755,900 | — | — |
| 2024-07-17 | $17.27 | $19.61 | 1,729,100 | — | — |
| 2024-07-16 | $17.79 | $20.20 | 1,866,800 | — | — |
| 2024-07-15 | $17.56 | $19.94 | 1,293,500 | — | — |
| 2024-07-12 | $17.63 | $20.02 | 1,849,000 | — | — |
| 2024-07-11 | $17.52 | $19.89 | 1,890,200 | — | — |
| 2024-07-10 | $17.11 | $19.43 | 1,224,100 | — | — |
| 2024-07-09 | $16.70 | $18.96 | 1,079,700 | — | — |
| 2024-07-08 | $16.74 | $19.01 | 1,012,300 | — | — |
| 2024-07-05 | $16.57 | $18.81 | 1,931,000 | — | — |
| 2024-07-03 | $16.09 | $18.27 | 1,008,900 | — | — |
| 2024-07-02 | $15.59 | $17.70 | 2,273,900 | — | — |
| 2024-07-01 | $15.54 | $17.64 | 647,200 | — | — |
| 2024-06-28 | $15.68 | $17.80 | 1,029,200 | — | — |
| 2024-06-27 | $15.77 | $17.90 | 1,193,600 | — | — |
| 2024-06-26 | $15.85 | $18.00 | 1,524,900 | — | — |
| 2024-06-25 | $15.62 | $17.73 | 1,089,300 | — | — |
| 2024-06-24 | $15.69 | $17.81 | 1,892,100 | — | — |
| 2024-06-21 | $15.72 | $17.85 | 5,162,700 | — | — |
| 2024-06-20 | $15.89 | $18.04 | 2,289,300 | — | — |
| 2024-06-18 | $15.47 | $17.56 | 1,967,900 | — | — |
| 2024-06-17 | $15.30 | $17.37 | 1,676,800 | — | — |
| 2024-06-14 | $15.31 | $17.38 | 1,939,600 | — | — |
| 2024-06-13 | $15.25 | $17.31 | 5,542,500 | — | — |
| 2024-06-12 | $15.94 | $18.07 | 1,397,100 | — | — |
| 2024-06-11 | $15.90 | $18.02 | 1,273,100 | — | — |
| 2024-06-10 | $16.15 | $18.31 | 2,212,600 | — | — |
| 2024-06-07 | $15.96 | $18.09 | 2,782,800 | — | — |
| 2024-06-06 | $16.92 | $19.18 | 2,304,600 | — | — |
| 2024-06-05 | $16.67 | $18.90 | 1,490,400 | — | — |
| 2024-06-04 | $16.37 | $18.56 | 1,801,800 | — | — |
| 2024-06-03 | $16.92 | $19.18 | 1,384,100 | — | — |
| 2024-05-31 | $16.71 | $18.94 | 1,535,900 | — | — |
| 2024-05-30 | $16.81 | $19.06 | 1,955,200 | — | — |
| 2024-05-29 | $16.75 | $18.99 | 1,384,400 | — | — |
| 2024-05-28 | $17.10 | $19.38 | 1,741,100 | — | — |
| 2024-05-24 | $16.59 | $18.81 | 1,312,200 | — | — |
| 2024-05-23 | $16.55 | $18.76 | 3,802,400 | — | — |
| 2024-05-22 | $16.54 | $18.75 | 2,640,400 | — | — |
| 2024-05-21 | $17.25 | $19.55 | 2,526,400 | — | — |
| 2024-05-20 | $17.21 | $19.51 | 1,804,000 | — | — |
| 2024-05-17 | $17.09 | $19.37 | 3,721,900 | — | — |
| 2024-05-16 | $16.28 | $18.45 | 2,550,300 | — | — |
| 2024-05-15 | $16.13 | $18.28 | 2,071,000 | — | — |
| 2024-05-14 | $15.78 | $17.89 | 1,592,900 | — | — |
| 2024-05-13 | $15.42 | $17.48 | 1,569,400 | — | — |
| 2024-05-10 | $15.65 | $17.74 | 2,191,400 | — | — |
| 2024-05-09 | $15.68 | $17.77 | 2,306,400 | — | — |
| 2024-05-08 | $15.32 | $17.37 | 1,386,800 | — | — |
| 2024-05-07 | $15.30 | $17.34 | 1,129,700 | — | — |
| 2024-05-06 | $15.27 | $17.31 | 1,355,600 | — | — |
| 2024-05-03 | $15.03 | $17.04 | 1,616,100 | — | — |
| 2024-05-02 | $14.96 | $16.96 | 1,863,000 | — | — |
| 2024-05-01 | $14.96 | $16.96 | 2,554,600 | — | — |
| 2024-04-30 | $14.71 | $16.67 | 2,669,000 | — | — |
| 2024-04-29 | $15.44 | $17.50 | 1,992,300 | — | — |
| 2024-04-26 | $15.30 | $17.34 | 2,257,900 | — | — |
| 2024-04-25 | $14.98 | $16.98 | 5,810,700 | — | — |
| 2024-04-24 | $15.20 | $17.23 | 2,574,600 | — | — |
| 2024-04-23 | $15.13 | $17.15 | 3,047,000 | — | — |
| 2024-04-22 | $14.76 | $16.73 | 2,965,400 | — | — |
| 2024-04-19 | $15.30 | $17.34 | 3,174,400 | — | — |
| 2024-04-18 | $15.06 | $17.07 | 1,515,000 | — | — |
| 2024-04-17 | $14.94 | $16.94 | 2,084,400 | — | — |
| 2024-04-16 | $14.88 | $16.87 | 2,119,500 | — | — |
| 2024-04-15 | $14.99 | $16.99 | 3,899,200 | — | — |
| 2024-04-12 | $15.21 | $17.24 | 5,405,700 | — | — |
| 2024-04-11 | $15.37 | $17.42 | 2,389,000 | — | — |
| 2024-04-10 | $15.16 | $17.18 | 3,120,100 | — | — |
| 2024-04-09 | $15.06 | $17.07 | 3,725,800 | — | — |
| 2024-04-08 | $14.86 | $16.84 | 2,955,800 | — | — |
| 2024-04-05 | $14.83 | $16.81 | 2,267,000 | — | — |
| 2024-04-04 | $14.51 | $16.45 | 2,616,600 | — | — |
| 2024-04-03 | $14.86 | $16.84 | 2,506,900 | — | — |
| 2024-04-02 | $14.63 | $16.58 | 2,557,500 | — | — |
| 2024-04-01 | $14.52 | $16.46 | 4,294,800 | — | — |
| 2024-03-28 | $14.75 | $16.72 | 2,804,900 | — | — |
| 2024-03-27 | $14.55 | $16.49 | 5,788,400 | — | — |
| 2024-03-26 | $13.60 | $15.42 | 1,664,300 | — | — |
| 2024-03-25 | $13.64 | $15.46 | 1,548,200 | — | — |
| 2024-03-22 | $13.50 | $15.30 | 1,481,700 | — | — |
| 2024-03-21 | $13.62 | $15.44 | 3,119,400 | — | — |
| 2024-03-20 | $13.60 | $15.42 | 2,350,600 | — | — |
| 2024-03-19 | $13.13 | $14.88 | 1,573,600 | — | — |
| 2024-03-18 | $13.38 | $15.17 | 1,825,000 | — | — |
| 2024-03-15 | $13.59 | $15.40 | 5,802,000 | — | — |
| 2024-03-14 | $13.59 | $15.40 | 1,681,300 | — | — |
| 2024-03-13 | $13.81 | $15.65 | 3,016,300 | — | — |
| 2024-03-12 | $13.64 | $15.43 | 2,127,400 | — | — |
| 2024-03-11 | $13.76 | $15.57 | 5,763,400 | — | — |
| 2024-03-08 | $13.36 | $15.12 | 2,190,100 | — | — |
| 2024-03-07 | $13.49 | $15.26 | 2,161,800 | — | — |
| 2024-03-06 | $13.26 | $15.00 | 2,603,900 | — | — |
| 2024-03-05 | $12.83 | $14.52 | 3,375,100 | — | — |
| 2024-03-04 | $12.84 | $14.53 | 3,419,900 | — | — |
| 2024-03-01 | $12.31 | $13.93 | 3,763,700 | — | — |
| 2024-02-29 | $11.81 | $13.36 | 2,343,200 | — | — |
| 2024-02-28 | $11.54 | $13.06 | 2,392,500 | — | — |
| 2024-02-27 | $11.51 | $13.02 | 1,939,900 | — | — |
| 2024-02-26 | $11.77 | $13.32 | 1,446,300 | — | — |
| 2024-02-23 | $11.89 | $13.45 | 2,899,900 | — | — |
| 2024-02-22 | $11.45 | $12.96 | 2,828,900 | — | — |
| 2024-02-21 | $11.75 | $13.29 | 1,394,200 | — | — |
| 2024-02-20 | $11.77 | $13.32 | 1,718,500 | — | — |
| 2024-02-16 | $11.70 | $13.24 | 3,178,300 | — | — |
| 2024-02-15 | $11.73 | $13.27 | 2,273,900 | — | — |
| 2024-02-14 | $11.46 | $12.97 | 2,199,300 | — | — |
| 2024-02-13 | $11.39 | $12.89 | 4,693,800 | — | — |
| 2024-02-12 | $12.03 | $13.61 | 1,480,900 | — | — |
| 2024-02-09 | $11.95 | $13.52 | 1,639,200 | — | — |
| 2024-02-08 | $12.10 | $13.69 | 2,269,900 | — | — |
| 2024-02-07 | $12.29 | $13.91 | 1,795,800 | — | — |
| 2024-02-06 | $12.61 | $14.27 | 1,995,400 | — | — |
| 2024-02-05 | $12.31 | $13.93 | 1,970,400 | — | — |
| 2024-02-02 | $12.43 | $14.06 | 2,361,600 | — | — |
| 2024-02-01 | $12.68 | $14.35 | 3,177,500 | — | — |
| 2024-01-31 | $12.11 | $13.70 | 1,977,500 | — | — |
| 2024-01-30 | $12.24 | $13.85 | 2,543,500 | — | — |
| 2024-01-29 | $12.35 | $13.97 | 1,592,400 | — | — |
| 2024-01-26 | $12.18 | $13.78 | 1,394,800 | — | — |
| 2024-01-25 | $12.29 | $13.91 | 2,532,800 | — | — |
| 2024-01-24 | $12.10 | $13.69 | 2,388,300 | — | — |
| 2024-01-23 | $12.36 | $13.99 | 1,919,800 | — | — |
| 2024-01-22 | $12.09 | $13.68 | 1,395,600 | — | — |
| 2024-01-19 | $12.18 | $13.78 | 2,201,100 | — | — |
| 2024-01-18 | $12.33 | $13.95 | 2,002,700 | — | — |
| 2024-01-17 | $12.28 | $13.89 | 3,162,300 | — | — |
| 2024-01-16 | $12.37 | $14.00 | 3,312,700 | — | — |
| 2024-01-12 | $12.86 | $14.55 | 2,124,800 | — | — |
| 2024-01-11 | $12.71 | $14.38 | 3,059,200 | — | — |
| 2024-01-10 | $12.60 | $14.26 | 1,542,200 | — | — |
| 2024-01-09 | $12.52 | $14.17 | 3,434,200 | — | — |
| 2024-01-08 | $12.84 | $14.53 | 1,615,200 | — | — |
| 2024-01-05 | $12.99 | $14.70 | 2,237,200 | — | — |
| 2024-01-04 | $12.92 | $14.62 | 1,662,100 | — | — |
| 2024-01-03 | $12.84 | $14.53 | 2,818,500 | — | — |
| 2024-01-02 | $13.10 | $14.82 | 2,497,000 | — | — |