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
- 1987-05-19 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 | $18.11 | $18.11 | 259,100 | — | — |
| 2024-12-30 | $17.49 | $17.49 | 157,800 | — | — |
| 2024-12-27 | $17.82 | $17.82 | 179,700 | — | — |
| 2024-12-26 | $17.94 | $17.94 | 270,600 | — | — |
| 2024-12-24 | $16.88 | $16.88 | 78,200 | — | — |
| 2024-12-23 | $16.91 | $16.91 | 156,900 | — | — |
| 2024-12-20 | $16.85 | $16.85 | 841,500 | — | — |
| 2024-12-19 | $16.69 | $16.69 | 161,500 | — | — |
| 2024-12-18 | $16.86 | $16.86 | 182,900 | — | — |
| 2024-12-17 | $17.39 | $17.39 | 205,200 | — | — |
| 2024-12-16 | $17.88 | $17.88 | 162,700 | — | — |
| 2024-12-13 | $18.12 | $18.12 | 314,700 | — | — |
| 2024-12-12 | $17.89 | $17.89 | 303,800 | — | — |
| 2024-12-11 | $18.02 | $18.02 | 152,800 | — | — |
| 2024-12-10 | $17.54 | $17.54 | 221,800 | — | — |
| 2024-12-09 | $17.71 | $17.71 | 228,200 | — | — |
| 2024-12-06 | $17.38 | $17.38 | 170,800 | — | — |
| 2024-12-05 | $17.08 | $17.08 | 220,600 | — | — |
| 2024-12-04 | $17.40 | $17.40 | 266,800 | — | — |
| 2024-12-03 | $16.79 | $16.79 | 218,700 | — | — |
| 2024-12-02 | $15.95 | $15.95 | 137,700 | — | — |
| 2024-11-29 | $15.83 | $15.83 | 51,000 | — | — |
| 2024-11-27 | $15.67 | $15.67 | 85,000 | — | — |
| 2024-11-26 | $15.71 | $15.71 | 184,600 | — | — |
| 2024-11-25 | $16.35 | $16.35 | 206,500 | — | — |
| 2024-11-22 | $15.42 | $15.42 | 274,500 | — | — |
| 2024-11-21 | $15.12 | $15.12 | 194,000 | — | — |
| 2024-11-20 | $14.45 | $14.45 | 238,300 | — | — |
| 2024-11-19 | $14.40 | $14.40 | 153,200 | — | — |
| 2024-11-18 | $14.62 | $14.62 | 280,300 | — | — |
| 2024-11-15 | $13.79 | $13.79 | 304,600 | — | — |
| 2024-11-14 | $13.91 | $13.91 | 342,300 | — | — |
| 2024-11-13 | $14.60 | $14.60 | 367,500 | — | — |
| 2024-11-12 | $14.00 | $14.00 | 359,800 | — | — |
| 2024-11-11 | $14.58 | $14.58 | 345,700 | — | — |
| 2024-11-08 | $14.39 | $14.39 | 454,000 | — | — |
| 2024-11-07 | $13.86 | $13.86 | 600,000 | — | — |
| 2024-11-06 | $13.70 | $13.70 | 1,481,100 | — | — |
| 2024-11-05 | $20.93 | $20.93 | 159,900 | — | — |
| 2024-11-04 | $20.12 | $20.12 | 133,100 | — | — |
| 2024-11-01 | $20.25 | $20.25 | 99,000 | — | — |
| 2024-10-31 | $20.45 | $20.45 | 94,100 | — | — |
| 2024-10-30 | $20.66 | $20.66 | 143,100 | — | — |
| 2024-10-29 | $20.89 | $20.89 | 98,100 | — | — |
| 2024-10-28 | $20.94 | $20.94 | 208,500 | — | — |
| 2024-10-25 | $20.66 | $20.66 | 76,900 | — | — |
| 2024-10-24 | $20.91 | $20.91 | 108,300 | — | — |
| 2024-10-23 | $20.87 | $20.87 | 117,100 | — | — |
| 2024-10-22 | $21.97 | $21.97 | 97,900 | — | — |
| 2024-10-21 | $23.04 | $23.04 | 395,600 | — | — |
| 2024-10-18 | $23.00 | $23.00 | 93,100 | — | — |
| 2024-10-17 | $23.20 | $23.20 | 57,200 | — | — |
| 2024-10-16 | $23.23 | $23.23 | 160,100 | — | — |
| 2024-10-15 | $22.72 | $22.72 | 106,600 | — | — |
| 2024-10-14 | $22.58 | $22.58 | 87,100 | — | — |
| 2024-10-11 | $22.77 | $22.77 | 127,100 | — | — |
| 2024-10-10 | $22.62 | $22.62 | 101,400 | — | — |
| 2024-10-09 | $22.37 | $22.37 | 187,400 | — | — |
| 2024-10-08 | $21.84 | $21.84 | 256,400 | — | — |
| 2024-10-07 | $22.74 | $22.74 | 624,200 | — | — |
| 2024-10-04 | $19.36 | $19.36 | 163,200 | — | — |
| 2024-10-03 | $19.75 | $19.75 | 135,400 | — | — |
| 2024-10-02 | $20.07 | $20.07 | 303,600 | — | — |
| 2024-10-01 | $20.00 | $20.00 | 184,200 | — | — |
| 2024-09-30 | $21.63 | $21.63 | 118,500 | — | — |
| 2024-09-27 | $22.57 | $22.57 | 109,000 | — | — |
| 2024-09-26 | $21.53 | $21.53 | 94,500 | — | — |
| 2024-09-25 | $21.95 | $21.95 | 96,200 | — | — |
| 2024-09-24 | $22.47 | $22.47 | 116,400 | — | — |
| 2024-09-23 | $22.71 | $22.71 | 66,500 | — | — |
| 2024-09-20 | $22.58 | $22.58 | 323,600 | — | — |
| 2024-09-19 | $22.66 | $22.66 | 241,600 | — | — |
| 2024-09-18 | $22.21 | $22.21 | 173,700 | — | — |
| 2024-09-17 | $22.49 | $22.49 | 135,700 | — | — |
| 2024-09-16 | $22.09 | $22.09 | 134,100 | — | — |
| 2024-09-13 | $21.34 | $21.34 | 261,600 | — | — |
| 2024-09-12 | $20.99 | $20.99 | 710,100 | — | — |
| 2024-09-11 | $24.36 | $24.36 | 195,800 | — | — |
| 2024-09-10 | $24.08 | $24.08 | 179,600 | — | — |
| 2024-09-09 | $24.79 | $24.79 | 77,500 | — | — |
| 2024-09-06 | $25.25 | $25.25 | 127,300 | — | — |
| 2024-09-05 | $25.59 | $25.59 | 125,200 | — | — |
| 2024-09-04 | $26.44 | $26.44 | 80,500 | — | — |
| 2024-09-03 | $26.84 | $26.84 | 86,800 | — | — |
| 2024-08-30 | $27.45 | $27.45 | 70,700 | — | — |
| 2024-08-29 | $27.50 | $27.50 | 49,800 | — | — |
| 2024-08-28 | $27.18 | $27.18 | 66,000 | — | — |
| 2024-08-27 | $27.08 | $27.08 | 68,200 | — | — |
| 2024-08-26 | $27.78 | $27.78 | 85,100 | — | — |
| 2024-08-23 | $27.72 | $27.72 | 384,900 | — | — |
| 2024-08-22 | $26.98 | $26.98 | 77,200 | — | — |
| 2024-08-21 | $27.45 | $27.45 | 57,700 | — | — |
| 2024-08-20 | $27.79 | $27.79 | 76,500 | — | — |
| 2024-08-19 | $27.86 | $27.86 | 52,300 | — | — |
| 2024-08-16 | $27.56 | $27.56 | 70,900 | — | — |
| 2024-08-15 | $26.99 | $26.99 | 79,300 | — | — |
| 2024-08-14 | $26.38 | $26.38 | 46,800 | — | — |
| 2024-08-13 | $26.99 | $26.99 | 111,800 | — | — |
| 2024-08-12 | $27.21 | $27.21 | 121,000 | — | — |
| 2024-08-09 | $27.47 | $27.47 | 64,400 | — | — |
| 2024-08-08 | $28.43 | $28.43 | 54,900 | — | — |
| 2024-08-07 | $27.30 | $27.30 | 60,000 | — | — |
| 2024-08-06 | $26.85 | $26.85 | 52,400 | — | — |
| 2024-08-05 | $27.16 | $27.16 | 78,600 | — | — |
| 2024-08-02 | $28.44 | $28.44 | 37,300 | — | — |
| 2024-08-01 | $29.62 | $29.62 | 52,600 | — | — |
| 2024-07-31 | $31.00 | $31.00 | 82,000 | — | — |
| 2024-07-30 | $30.23 | $30.23 | 34,800 | — | — |
| 2024-07-29 | $29.76 | $29.76 | 24,800 | — | — |
| 2024-07-26 | $30.00 | $30.00 | 74,800 | — | — |
| 2024-07-25 | $29.55 | $29.55 | 50,500 | — | — |
| 2024-07-24 | $29.05 | $29.05 | 45,800 | — | — |
| 2024-07-23 | $29.55 | $29.55 | 46,900 | — | — |
| 2024-07-22 | $29.96 | $29.96 | 71,400 | — | — |
| 2024-07-19 | $29.02 | $29.02 | 28,900 | — | — |
| 2024-07-18 | $29.34 | $29.34 | 34,500 | — | — |
| 2024-07-17 | $29.63 | $29.63 | 78,800 | — | — |
| 2024-07-16 | $30.28 | $30.28 | 82,100 | — | — |
| 2024-07-15 | $29.22 | $29.22 | 78,100 | — | — |
| 2024-07-12 | $28.78 | $28.78 | 57,500 | — | — |
| 2024-07-11 | $28.53 | $28.53 | 123,000 | — | — |
| 2024-07-10 | $27.37 | $27.37 | 58,300 | — | — |
| 2024-07-09 | $27.32 | $27.32 | 47,200 | — | — |
| 2024-07-08 | $27.59 | $27.59 | 47,800 | — | — |
| 2024-07-05 | $27.35 | $27.35 | 54,900 | — | — |
| 2024-07-03 | $28.04 | $28.04 | 40,700 | — | — |
| 2024-07-02 | $27.69 | $27.69 | 37,800 | — | — |
| 2024-07-01 | $27.67 | $27.67 | 77,000 | — | — |
| 2024-06-28 | $28.69 | $28.69 | 239,600 | — | — |
| 2024-06-27 | $28.45 | $28.45 | 46,400 | — | — |
| 2024-06-26 | $28.31 | $28.31 | 55,000 | — | — |
| 2024-06-25 | $28.60 | $28.60 | 42,800 | — | — |
| 2024-06-24 | $28.78 | $28.78 | 53,700 | — | — |
| 2024-06-21 | $28.74 | $28.74 | 74,700 | — | — |
| 2024-06-20 | $28.69 | $28.69 | 61,100 | — | — |
| 2024-06-18 | $29.38 | $29.38 | 41,000 | — | — |
| 2024-06-17 | $29.70 | $29.70 | 42,300 | — | — |
| 2024-06-14 | $29.39 | $29.39 | 54,700 | — | — |
| 2024-06-13 | $30.02 | $30.02 | 37,400 | — | — |
| 2024-06-12 | $30.26 | $30.26 | 71,500 | — | — |
| 2024-06-11 | $29.91 | $29.91 | 48,600 | — | — |
| 2024-06-10 | $30.41 | $30.41 | 66,900 | — | — |
| 2024-06-07 | $30.77 | $30.77 | 58,900 | — | — |
| 2024-06-06 | $31.15 | $31.15 | 30,300 | — | — |
| 2024-06-05 | $31.09 | $31.09 | 43,600 | — | — |
| 2024-06-04 | $30.78 | $30.78 | 46,300 | — | — |
| 2024-06-03 | $31.01 | $31.01 | 60,000 | — | — |
| 2024-05-31 | $30.91 | $30.91 | 60,400 | — | — |
| 2024-05-30 | $30.89 | $30.89 | 67,600 | — | — |
| 2024-05-29 | $30.83 | $30.83 | 104,800 | — | — |
| 2024-05-28 | $30.48 | $30.48 | 55,700 | — | — |
| 2024-05-24 | $30.30 | $30.30 | 55,500 | — | — |
| 2024-05-23 | $30.45 | $30.45 | 118,100 | — | — |
| 2024-05-22 | $30.58 | $30.58 | 100,800 | — | — |
| 2024-05-21 | $30.44 | $30.44 | 49,900 | — | — |
| 2024-05-20 | $30.91 | $30.91 | 81,200 | — | — |
| 2024-05-17 | $31.19 | $31.19 | 50,200 | — | — |
| 2024-05-16 | $31.70 | $31.70 | 78,700 | — | — |
| 2024-05-15 | $31.20 | $31.20 | 59,300 | — | — |
| 2024-05-14 | $31.15 | $31.15 | 66,800 | — | — |
| 2024-05-13 | $31.02 | $31.02 | 81,400 | — | — |
| 2024-05-10 | $31.31 | $31.31 | 56,200 | — | — |
| 2024-05-09 | $31.35 | $31.35 | 65,400 | — | — |
| 2024-05-08 | $31.26 | $31.26 | 69,900 | — | — |
| 2024-05-07 | $31.17 | $31.17 | 86,900 | — | — |
| 2024-05-06 | $31.30 | $31.30 | 161,700 | — | — |
| 2024-05-03 | $29.91 | $29.91 | 221,600 | — | — |
| 2024-05-02 | $28.40 | $28.40 | 898,300 | — | — |
| 2024-05-01 | $33.97 | $33.97 | 103,000 | — | — |
| 2024-04-30 | $33.45 | $33.45 | 56,700 | — | — |
| 2024-04-29 | $34.37 | $34.37 | 51,200 | — | — |
| 2024-04-26 | $33.96 | $33.96 | 57,900 | — | — |
| 2024-04-25 | $33.24 | $33.24 | 90,200 | — | — |
| 2024-04-24 | $32.78 | $32.78 | 71,600 | — | — |
| 2024-04-23 | $33.18 | $33.18 | 58,200 | — | — |
| 2024-04-22 | $32.86 | $32.86 | 36,100 | — | — |
| 2024-04-19 | $32.86 | $32.86 | 50,400 | — | — |
| 2024-04-18 | $32.70 | $32.70 | 78,200 | — | — |
| 2024-04-17 | $33.20 | $33.20 | 121,600 | — | — |
| 2024-04-16 | $33.12 | $33.12 | 99,200 | — | — |
| 2024-04-15 | $33.24 | $33.24 | 63,900 | — | — |
| 2024-04-12 | $34.42 | $34.42 | 47,100 | — | — |
| 2024-04-11 | $34.07 | $34.07 | 52,600 | — | — |
| 2024-04-10 | $34.33 | $34.33 | 154,600 | — | — |
| 2024-04-09 | $35.02 | $35.02 | 49,400 | — | — |
| 2024-04-08 | $34.95 | $34.95 | 53,200 | — | — |
| 2024-04-05 | $35.22 | $35.22 | 53,800 | — | — |
| 2024-04-04 | $35.69 | $35.69 | 67,900 | — | — |
| 2024-04-03 | $36.72 | $36.72 | 48,200 | — | — |
| 2024-04-02 | $36.94 | $36.94 | 77,600 | — | — |
| 2024-04-01 | $37.66 | $37.66 | 67,400 | — | — |
| 2024-03-28 | $38.34 | $38.34 | 62,000 | — | — |
| 2024-03-27 | $38.29 | $38.29 | 101,600 | — | — |
| 2024-03-26 | $37.37 | $37.37 | 151,200 | — | — |
| 2024-03-25 | $36.98 | $36.98 | 65,500 | — | — |
| 2024-03-22 | $37.24 | $37.24 | 45,500 | — | — |
| 2024-03-21 | $37.18 | $37.18 | 101,600 | — | — |
| 2024-03-20 | $35.96 | $35.96 | 84,300 | — | — |
| 2024-03-19 | $35.78 | $35.78 | 113,900 | — | — |
| 2024-03-18 | $34.67 | $34.67 | 94,500 | — | — |
| 2024-03-15 | $34.60 | $34.60 | 170,700 | — | — |
| 2024-03-14 | $35.17 | $35.17 | 69,500 | — | — |
| 2024-03-13 | $36.12 | $36.12 | 81,800 | — | — |
| 2024-03-12 | $36.00 | $36.00 | 122,700 | — | — |
| 2024-03-11 | $35.23 | $35.23 | 108,000 | — | — |
| 2024-03-08 | $35.57 | $35.57 | 99,300 | — | — |
| 2024-03-07 | $35.72 | $35.72 | 98,500 | — | — |
| 2024-03-06 | $35.25 | $35.25 | 64,200 | — | — |
| 2024-03-05 | $34.61 | $34.61 | 72,100 | — | — |
| 2024-03-04 | $34.81 | $34.81 | 62,800 | — | — |
| 2024-03-01 | $34.89 | $34.89 | 86,200 | — | — |
| 2024-02-29 | $35.49 | $35.49 | 64,500 | — | — |
| 2024-02-28 | $35.03 | $35.03 | 103,200 | — | — |
| 2024-02-27 | $35.33 | $35.33 | 79,500 | — | — |
| 2024-02-26 | $35.58 | $35.58 | 144,600 | — | — |
| 2024-02-23 | $34.32 | $34.32 | 59,200 | — | — |
| 2024-02-22 | $34.41 | $34.41 | 126,000 | — | — |
| 2024-02-21 | $34.63 | $34.63 | 120,900 | — | — |
| 2024-02-20 | $34.79 | $34.79 | 113,300 | — | — |
| 2024-02-16 | $35.02 | $35.02 | 91,700 | — | — |
| 2024-02-15 | $35.20 | $35.20 | 89,500 | — | — |
| 2024-02-14 | $34.51 | $34.51 | 238,800 | — | — |
| 2024-02-13 | $33.03 | $33.03 | 200,400 | — | — |
| 2024-02-12 | $34.16 | $34.16 | 167,700 | — | — |
| 2024-02-09 | $32.68 | $32.68 | 196,300 | — | — |
| 2024-02-08 | $33.10 | $33.10 | 396,700 | — | — |
| 2024-02-07 | $35.86 | $35.86 | 937,100 | — | — |
| 2024-02-06 | $30.08 | $30.08 | 170,400 | — | — |
| 2024-02-05 | $29.91 | $29.91 | 118,100 | — | — |
| 2024-02-02 | $28.81 | $28.81 | 96,700 | — | — |
| 2024-02-01 | $29.77 | $29.77 | 75,700 | — | — |
| 2024-01-31 | $29.83 | $29.83 | 183,700 | — | — |
| 2024-01-30 | $30.98 | $30.98 | 61,100 | — | — |
| 2024-01-29 | $31.57 | $31.57 | 121,800 | — | — |
| 2024-01-26 | $30.59 | $30.59 | 121,000 | — | — |
| 2024-01-25 | $30.16 | $30.16 | 114,200 | — | — |
| 2024-01-24 | $29.74 | $29.74 | 84,000 | — | — |
| 2024-01-23 | $31.04 | $31.04 | 79,800 | — | — |
| 2024-01-22 | $30.72 | $30.72 | 78,100 | — | — |
| 2024-01-19 | $30.29 | $30.29 | 77,100 | — | — |
| 2024-01-18 | $31.05 | $31.05 | 133,800 | — | — |
| 2024-01-17 | $31.63 | $31.63 | 63,800 | — | — |
| 2024-01-16 | $32.17 | $32.17 | 37,700 | — | — |
| 2024-01-12 | $32.36 | $32.36 | 44,900 | — | — |
| 2024-01-11 | $31.97 | $31.97 | 68,700 | — | — |
| 2024-01-10 | $32.10 | $32.10 | 80,800 | — | — |
| 2024-01-09 | $31.76 | $31.76 | 79,300 | — | — |
| 2024-01-08 | $31.10 | $31.10 | 42,900 | — | — |
| 2024-01-05 | $30.71 | $30.71 | 60,700 | — | — |
| 2024-01-04 | $30.87 | $30.87 | 49,900 | — | — |
| 2024-01-03 | $30.88 | $30.88 | 110,800 | — | — |
| 2024-01-02 | $32.32 | $32.32 | 48,300 | — | — |