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 | $19.71 | $42.83 | 368,400 | — | — |
| 2024-12-30 | $19.63 | $42.65 | 263,200 | — | — |
| 2024-12-27 | $19.40 | $42.15 | 252,200 | — | — |
| 2024-12-26 | $19.58 | $42.54 | 149,000 | — | — |
| 2024-12-24 | $19.49 | $42.35 | 126,700 | — | — |
| 2024-12-23 | $19.31 | $41.96 | 458,400 | — | — |
| 2024-12-20 | $19.47 | $42.31 | 2,454,600 | — | — |
| 2024-12-19 | $19.42 | $42.20 | 573,500 | — | — |
| 2024-12-18 | $19.40 | $42.15 | 532,200 | — | — |
| 2024-12-17 | $20.53 | $44.61 | 449,500 | — | — |
| 2024-12-16 | $20.50 | $44.54 | 547,000 | — | — |
| 2024-12-13 | $20.14 | $43.76 | 395,800 | — | — |
| 2024-12-12 | $20.13 | $43.74 | 377,700 | — | — |
| 2024-12-11 | $20.46 | $43.63 | 474,900 | — | — |
| 2024-12-10 | $20.43 | $43.57 | 363,400 | — | — |
| 2024-12-09 | $20.41 | $43.52 | 514,300 | — | — |
| 2024-12-06 | $20.44 | $43.59 | 344,500 | — | — |
| 2024-12-05 | $20.51 | $43.74 | 547,900 | — | — |
| 2024-12-04 | $20.39 | $43.48 | 438,700 | — | — |
| 2024-12-03 | $20.25 | $43.18 | 273,300 | — | — |
| 2024-12-02 | $20.21 | $43.10 | 382,400 | — | — |
| 2024-11-29 | $20.41 | $43.52 | 160,800 | — | — |
| 2024-11-27 | $20.44 | $43.59 | 424,100 | — | — |
| 2024-11-26 | $19.99 | $42.63 | 358,100 | — | — |
| 2024-11-25 | $19.86 | $42.35 | 1,614,300 | — | — |
| 2024-11-22 | $19.81 | $42.24 | 315,600 | — | — |
| 2024-11-21 | $19.66 | $41.93 | 274,000 | — | — |
| 2024-11-20 | $19.47 | $41.52 | 280,600 | — | — |
| 2024-11-19 | $19.64 | $41.88 | 300,800 | — | — |
| 2024-11-18 | $19.50 | $41.58 | 365,900 | — | — |
| 2024-11-15 | $19.53 | $41.65 | 531,400 | — | — |
| 2024-11-14 | $19.50 | $41.58 | 434,300 | — | — |
| 2024-11-13 | $19.70 | $42.01 | 990,700 | — | — |
| 2024-11-12 | $19.95 | $42.54 | 1,064,300 | — | — |
| 2024-11-11 | $20.65 | $44.04 | 320,700 | — | — |
| 2024-11-08 | $20.54 | $43.80 | 405,400 | — | — |
| 2024-11-07 | $20.41 | $43.52 | 557,600 | — | — |
| 2024-11-06 | $20.02 | $42.69 | 385,200 | — | — |
| 2024-11-05 | $19.97 | $42.59 | 278,200 | — | — |
| 2024-11-04 | $19.60 | $41.80 | 382,500 | — | — |
| 2024-11-01 | $19.40 | $41.37 | 492,400 | — | — |
| 2024-10-31 | $19.35 | $41.26 | 442,300 | — | — |
| 2024-10-30 | $19.52 | $41.63 | 676,900 | — | — |
| 2024-10-29 | $19.21 | $40.97 | 301,800 | — | — |
| 2024-10-28 | $19.30 | $41.16 | 340,000 | — | — |
| 2024-10-25 | $19.56 | $41.71 | 441,500 | — | — |
| 2024-10-24 | $19.72 | $42.05 | 366,400 | — | — |
| 2024-10-23 | $19.55 | $41.69 | 280,300 | — | — |
| 2024-10-22 | $19.35 | $41.26 | 203,500 | — | — |
| 2024-10-21 | $19.46 | $41.50 | 248,000 | — | — |
| 2024-10-18 | $19.47 | $41.52 | 232,700 | — | — |
| 2024-10-17 | $19.41 | $41.39 | 276,000 | — | — |
| 2024-10-16 | $19.62 | $41.84 | 286,600 | — | — |
| 2024-10-15 | $19.28 | $41.11 | 227,000 | — | — |
| 2024-10-14 | $18.96 | $40.43 | 225,100 | — | — |
| 2024-10-11 | $18.84 | $40.18 | 208,300 | — | — |
| 2024-10-10 | $18.57 | $39.60 | 332,300 | — | — |
| 2024-10-09 | $18.79 | $40.07 | 687,300 | — | — |
| 2024-10-08 | $18.82 | $40.13 | 653,100 | — | — |
| 2024-10-07 | $18.68 | $39.84 | 258,800 | — | — |
| 2024-10-04 | $18.82 | $40.13 | 238,000 | — | — |
| 2024-10-03 | $18.97 | $40.45 | 266,400 | — | — |
| 2024-10-02 | $18.98 | $40.47 | 253,900 | — | — |
| 2024-10-01 | $19.00 | $40.52 | 284,300 | — | — |
| 2024-09-30 | $19.02 | $40.56 | 336,200 | — | — |
| 2024-09-27 | $18.99 | $40.50 | 325,700 | — | — |
| 2024-09-26 | $18.89 | $40.28 | 294,800 | — | — |
| 2024-09-25 | $19.07 | $40.67 | 268,600 | — | — |
| 2024-09-24 | $18.93 | $40.37 | 436,900 | — | — |
| 2024-09-23 | $18.96 | $40.43 | 399,200 | — | — |
| 2024-09-20 | $19.17 | $40.88 | 579,700 | — | — |
| 2024-09-19 | $19.44 | $41.46 | 247,900 | — | — |
| 2024-09-18 | $19.31 | $41.18 | 270,100 | — | — |
| 2024-09-17 | $19.23 | $41.01 | 366,000 | — | — |
| 2024-09-16 | $19.53 | $41.65 | 647,400 | — | — |
| 2024-09-13 | $19.06 | $40.65 | 564,300 | — | — |
| 2024-09-12 | $18.91 | $40.33 | 739,000 | — | — |
| 2024-09-11 | $18.87 | $39.43 | 1,665,700 | — | — |
| 2024-09-10 | $21.15 | $44.19 | 5,951,900 | — | — |
| 2024-09-09 | $19.52 | $40.79 | 358,900 | — | — |
| 2024-09-06 | $19.24 | $40.20 | 302,700 | — | — |
| 2024-09-05 | $19.24 | $40.20 | 518,800 | — | — |
| 2024-09-04 | $19.01 | $39.72 | 602,300 | — | — |
| 2024-09-03 | $18.93 | $39.56 | 431,700 | — | — |
| 2024-08-30 | $19.02 | $39.74 | 644,900 | — | — |
| 2024-08-29 | $18.92 | $39.53 | 656,500 | — | — |
| 2024-08-28 | $19.16 | $40.04 | 271,400 | — | — |
| 2024-08-27 | $19.11 | $39.93 | 831,400 | — | — |
| 2024-08-26 | $19.34 | $40.41 | 742,800 | — | — |
| 2024-08-23 | $18.90 | $39.49 | 955,500 | — | — |
| 2024-08-22 | $18.50 | $38.66 | 794,900 | — | — |
| 2024-08-21 | $18.94 | $39.58 | 580,300 | — | — |
| 2024-08-20 | $18.97 | $39.64 | 594,700 | — | — |
| 2024-08-19 | $19.17 | $40.06 | 582,800 | — | — |
| 2024-08-16 | $19.27 | $40.27 | 212,800 | — | — |
| 2024-08-15 | $19.22 | $40.16 | 265,400 | — | — |
| 2024-08-14 | $19.26 | $40.24 | 119,400 | — | — |
| 2024-08-13 | $19.30 | $40.33 | 166,400 | — | — |
| 2024-08-12 | $19.25 | $40.22 | 166,600 | — | — |
| 2024-08-09 | $19.50 | $40.75 | 161,200 | — | — |
| 2024-08-08 | $19.82 | $41.42 | 101,600 | — | — |
| 2024-08-07 | $19.75 | $41.27 | 105,400 | — | — |
| 2024-08-06 | $19.80 | $41.37 | 167,100 | — | — |
| 2024-08-05 | $19.48 | $40.70 | 203,000 | — | — |
| 2024-08-02 | $20.07 | $41.94 | 128,100 | — | — |
| 2024-08-01 | $20.07 | $41.94 | 149,400 | — | — |
| 2024-07-31 | $20.07 | $41.94 | 195,600 | — | — |
| 2024-07-30 | $20.15 | $42.10 | 181,600 | — | — |
| 2024-07-29 | $19.62 | $41.00 | 162,500 | — | — |
| 2024-07-26 | $19.61 | $40.98 | 206,800 | — | — |
| 2024-07-25 | $18.98 | $39.66 | 127,900 | — | — |
| 2024-07-24 | $18.99 | $39.68 | 117,100 | — | — |
| 2024-07-23 | $19.33 | $40.39 | 205,800 | — | — |
| 2024-07-22 | $19.11 | $39.93 | 136,200 | — | — |
| 2024-07-19 | $18.89 | $39.47 | 81,900 | — | — |
| 2024-07-18 | $18.81 | $39.30 | 176,400 | — | — |
| 2024-07-17 | $18.69 | $39.05 | 412,300 | — | — |
| 2024-07-16 | $18.58 | $38.82 | 182,400 | — | — |
| 2024-07-15 | $18.54 | $38.74 | 118,000 | — | — |
| 2024-07-12 | $18.25 | $38.13 | 115,000 | — | — |
| 2024-07-11 | $18.09 | $37.80 | 162,500 | — | — |
| 2024-07-10 | $17.64 | $36.86 | 129,100 | — | — |
| 2024-07-09 | $17.45 | $36.46 | 71,300 | — | — |
| 2024-07-08 | $17.41 | $36.38 | 76,700 | — | — |
| 2024-07-05 | $17.36 | $36.27 | 76,000 | — | — |
| 2024-07-03 | $17.49 | $36.55 | 64,900 | — | — |
| 2024-07-02 | $17.47 | $36.50 | 104,800 | — | — |
| 2024-07-01 | $17.36 | $36.27 | 139,400 | — | — |
| 2024-06-28 | $17.46 | $36.48 | 386,600 | — | — |
| 2024-06-27 | $17.29 | $36.13 | 115,400 | — | — |
| 2024-06-26 | $17.03 | $35.59 | 89,000 | — | — |
| 2024-06-25 | $17.15 | $35.84 | 133,100 | — | — |
| 2024-06-24 | $17.48 | $36.53 | 163,700 | — | — |
| 2024-06-21 | $17.10 | $35.73 | 141,200 | — | — |
| 2024-06-20 | $17.19 | $35.92 | 88,600 | — | — |
| 2024-06-18 | $17.33 | $36.21 | 82,400 | — | — |
| 2024-06-17 | $17.40 | $36.36 | 75,800 | — | — |
| 2024-06-14 | $17.42 | $36.40 | 107,700 | — | — |
| 2024-06-13 | $17.43 | $36.42 | 111,100 | — | — |
| 2024-06-12 | $17.78 | $36.36 | 146,300 | — | — |
| 2024-06-11 | $17.76 | $36.32 | 105,800 | — | — |
| 2024-06-10 | $17.93 | $36.67 | 156,400 | — | — |
| 2024-06-07 | $17.90 | $36.60 | 88,100 | — | — |
| 2024-06-06 | $17.94 | $36.69 | 71,900 | — | — |
| 2024-06-05 | $17.93 | $36.67 | 91,600 | — | — |
| 2024-06-04 | $17.98 | $36.77 | 120,800 | — | — |
| 2024-06-03 | $17.85 | $36.50 | 113,500 | — | — |
| 2024-05-31 | $17.76 | $36.32 | 125,500 | — | — |
| 2024-05-30 | $17.67 | $36.13 | 79,400 | — | — |
| 2024-05-29 | $17.38 | $35.54 | 129,300 | — | — |
| 2024-05-28 | $17.48 | $35.74 | 141,400 | — | — |
| 2024-05-24 | $17.45 | $35.68 | 65,800 | — | — |
| 2024-05-23 | $17.53 | $35.85 | 109,000 | — | — |
| 2024-05-22 | $17.68 | $36.15 | 92,700 | — | — |
| 2024-05-21 | $17.75 | $36.30 | 59,400 | — | — |
| 2024-05-20 | $17.67 | $36.13 | 93,700 | — | — |
| 2024-05-17 | $17.80 | $36.40 | 111,500 | — | — |
| 2024-05-16 | $17.81 | $36.42 | 91,000 | — | — |
| 2024-05-15 | $17.65 | $36.09 | 102,000 | — | — |
| 2024-05-14 | $17.45 | $35.68 | 122,200 | — | — |
| 2024-05-13 | $17.36 | $35.50 | 97,400 | — | — |
| 2024-05-10 | $17.30 | $35.38 | 95,400 | — | — |
| 2024-05-09 | $17.25 | $35.27 | 125,400 | — | — |
| 2024-05-08 | $17.34 | $35.46 | 109,900 | — | — |
| 2024-05-07 | $17.24 | $35.25 | 127,600 | — | — |
| 2024-05-06 | $16.97 | $34.70 | 161,200 | — | — |
| 2024-05-03 | $17.02 | $34.80 | 182,900 | — | — |
| 2024-05-02 | $17.47 | $35.72 | 110,000 | — | — |
| 2024-05-01 | $17.37 | $35.52 | 128,700 | — | — |
| 2024-04-30 | $17.35 | $35.48 | 262,800 | — | — |
| 2024-04-29 | $17.32 | $35.42 | 130,100 | — | — |
| 2024-04-26 | $17.13 | $35.03 | 80,300 | — | — |
| 2024-04-25 | $17.11 | $34.99 | 106,800 | — | — |
| 2024-04-24 | $17.16 | $35.09 | 150,900 | — | — |
| 2024-04-23 | $17.20 | $35.17 | 174,000 | — | — |
| 2024-04-22 | $17.09 | $34.95 | 155,700 | — | — |
| 2024-04-19 | $16.98 | $34.72 | 124,200 | — | — |
| 2024-04-18 | $16.72 | $34.19 | 112,000 | — | — |
| 2024-04-17 | $16.61 | $33.97 | 148,400 | — | — |
| 2024-04-16 | $16.54 | $33.82 | 167,300 | — | — |
| 2024-04-15 | $16.72 | $34.19 | 240,700 | — | — |
| 2024-04-12 | $16.91 | $34.58 | 135,800 | — | — |
| 2024-04-11 | $16.89 | $34.54 | 114,500 | — | — |
| 2024-04-10 | $16.70 | $34.15 | 200,100 | — | — |
| 2024-04-09 | $17.01 | $34.78 | 176,800 | — | — |
| 2024-04-08 | $17.00 | $34.76 | 232,100 | — | — |
| 2024-04-05 | $16.77 | $34.29 | 125,400 | — | — |
| 2024-04-04 | $16.80 | $34.35 | 182,400 | — | — |
| 2024-04-03 | $16.85 | $34.46 | 186,400 | — | — |
| 2024-04-02 | $16.76 | $34.27 | 170,800 | — | — |
| 2024-04-01 | $17.00 | $34.76 | 239,600 | — | — |
| 2024-03-28 | $16.95 | $34.66 | 200,800 | — | — |
| 2024-03-27 | $16.90 | $34.56 | 186,300 | — | — |
| 2024-03-26 | $16.72 | $34.19 | 124,800 | — | — |
| 2024-03-25 | $16.67 | $34.09 | 86,600 | — | — |
| 2024-03-22 | $16.72 | $34.19 | 108,400 | — | — |
| 2024-03-21 | $16.96 | $34.68 | 197,700 | — | — |
| 2024-03-20 | $16.86 | $34.48 | 190,200 | — | — |
| 2024-03-19 | $16.70 | $34.15 | 107,900 | — | — |
| 2024-03-18 | $16.59 | $33.92 | 139,700 | — | — |
| 2024-03-15 | $16.68 | $34.11 | 214,400 | — | — |
| 2024-03-14 | $16.49 | $33.72 | 205,500 | — | — |
| 2024-03-13 | $16.66 | $34.07 | 199,300 | — | — |
| 2024-03-12 | $17.02 | $34.03 | 233,600 | — | — |
| 2024-03-11 | $17.09 | $34.17 | 196,900 | — | — |
| 2024-03-08 | $17.06 | $34.11 | 159,100 | — | — |
| 2024-03-07 | $17.01 | $34.01 | 145,600 | — | — |
| 2024-03-06 | $16.90 | $33.79 | 149,800 | — | — |
| 2024-03-05 | $17.01 | $34.01 | 106,900 | — | — |
| 2024-03-04 | $17.06 | $34.11 | 93,300 | — | — |
| 2024-03-01 | $17.20 | $34.39 | 77,000 | — | — |
| 2024-02-29 | $17.05 | $34.09 | 105,300 | — | — |
| 2024-02-28 | $17.10 | $34.19 | 71,900 | — | — |
| 2024-02-27 | $17.09 | $34.17 | 137,000 | — | — |
| 2024-02-26 | $17.13 | $34.25 | 185,300 | — | — |
| 2024-02-23 | $17.22 | $34.43 | 262,600 | — | — |
| 2024-02-22 | $16.60 | $33.19 | 122,100 | — | — |
| 2024-02-21 | $16.49 | $32.97 | 72,800 | — | — |
| 2024-02-20 | $16.39 | $32.77 | 110,900 | — | — |
| 2024-02-16 | $16.43 | $32.85 | 126,700 | — | — |
| 2024-02-15 | $16.63 | $33.25 | 77,400 | — | — |
| 2024-02-14 | $16.31 | $32.61 | 98,800 | — | — |
| 2024-02-13 | $16.19 | $32.37 | 152,100 | — | — |
| 2024-02-12 | $16.62 | $33.23 | 132,200 | — | — |
| 2024-02-09 | $16.57 | $33.13 | 66,600 | — | — |
| 2024-02-08 | $16.53 | $33.05 | 75,400 | — | — |
| 2024-02-07 | $16.35 | $32.69 | 71,700 | — | — |
| 2024-02-06 | $16.60 | $33.19 | 74,100 | — | — |
| 2024-02-05 | $16.50 | $32.99 | 132,200 | — | — |
| 2024-02-02 | $16.59 | $33.17 | 122,200 | — | — |
| 2024-02-01 | $16.86 | $33.71 | 97,800 | — | — |
| 2024-01-31 | $16.53 | $33.05 | 91,100 | — | — |
| 2024-01-30 | $16.92 | $33.83 | 55,500 | — | — |
| 2024-01-29 | $16.98 | $33.95 | 76,900 | — | — |
| 2024-01-26 | $16.84 | $33.67 | 56,200 | — | — |
| 2024-01-25 | $16.82 | $33.63 | 57,500 | — | — |
| 2024-01-24 | $16.61 | $33.21 | 63,800 | — | — |
| 2024-01-23 | $16.80 | $33.59 | 53,400 | — | — |
| 2024-01-22 | $16.84 | $33.67 | 66,600 | — | — |
| 2024-01-19 | $16.68 | $33.35 | 76,200 | — | — |
| 2024-01-18 | $16.66 | $33.31 | 66,400 | — | — |
| 2024-01-17 | $16.68 | $33.35 | 127,400 | — | — |
| 2024-01-16 | $16.79 | $33.57 | 99,100 | — | — |
| 2024-01-12 | $17.03 | $34.05 | 52,300 | — | — |
| 2024-01-11 | $16.98 | $33.95 | 83,200 | — | — |
| 2024-01-10 | $17.08 | $34.15 | 57,300 | — | — |
| 2024-01-09 | $17.13 | $34.25 | 66,200 | — | — |
| 2024-01-08 | $17.26 | $34.51 | 59,500 | — | — |
| 2024-01-05 | $17.10 | $34.19 | 109,800 | — | — |
| 2024-01-04 | $17.11 | $34.21 | 88,900 | — | — |
| 2024-01-03 | $17.13 | $34.25 | 97,800 | — | — |
| 2024-01-02 | $17.42 | $34.83 | 111,800 | — | — |