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
- 1994-04-05 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 | $18.60 | $56.14 | 40,300 | — | — |
| 2024-12-30 | $18.41 | $55.57 | 21,400 | — | — |
| 2024-12-27 | $18.53 | $55.93 | 32,700 | — | — |
| 2024-12-26 | $18.78 | $56.69 | 13,500 | — | — |
| 2024-12-24 | $18.61 | $56.17 | 15,700 | — | — |
| 2024-12-23 | $18.50 | $55.84 | 25,800 | — | — |
| 2024-12-20 | $18.53 | $55.93 | 114,200 | — | — |
| 2024-12-19 | $18.68 | $56.39 | 22,900 | — | — |
| 2024-12-18 | $18.81 | $56.78 | 49,500 | — | — |
| 2024-12-17 | $19.33 | $58.35 | 54,400 | — | — |
| 2024-12-16 | $19.75 | $59.62 | 38,400 | — | — |
| 2024-12-13 | $19.75 | $59.62 | 28,600 | — | — |
| 2024-12-12 | $19.97 | $60.28 | 21,800 | — | — |
| 2024-12-11 | $20.24 | $61.09 | 78,800 | — | — |
| 2024-12-10 | $20.70 | $62.48 | 33,100 | — | — |
| 2024-12-09 | $20.23 | $61.06 | 23,500 | — | — |
| 2024-12-06 | $20.49 | $61.85 | 14,600 | — | — |
| 2024-12-05 | $20.55 | $62.03 | 26,300 | — | — |
| 2024-12-04 | $20.60 | $62.18 | 17,200 | — | — |
| 2024-12-03 | $20.51 | $61.91 | 15,800 | — | — |
| 2024-12-02 | $20.74 | $62.60 | 30,400 | — | — |
| 2024-11-29 | $20.48 | $61.82 | 13,900 | — | — |
| 2024-11-27 | $20.15 | $60.82 | 29,200 | — | — |
| 2024-11-26 | $20.41 | $61.61 | 24,400 | — | — |
| 2024-11-25 | $20.56 | $62.06 | 43,600 | — | — |
| 2024-11-22 | $20.72 | $62.54 | 23,500 | — | — |
| 2024-11-21 | $20.08 | $60.61 | 23,700 | — | — |
| 2024-11-20 | $19.84 | $59.89 | 13,400 | — | — |
| 2024-11-19 | $20.02 | $60.43 | 11,200 | — | — |
| 2024-11-18 | $20.11 | $60.70 | 15,100 | — | — |
| 2024-11-15 | $20.18 | $60.91 | 24,800 | — | — |
| 2024-11-14 | $20.40 | $61.58 | 29,200 | — | — |
| 2024-11-13 | $20.57 | $62.09 | 47,100 | — | — |
| 2024-11-12 | $20.85 | $62.94 | 44,600 | — | — |
| 2024-11-11 | $20.52 | $61.94 | 61,000 | — | — |
| 2024-11-08 | $20.62 | $62.24 | 41,900 | — | — |
| 2024-11-07 | $20.15 | $60.82 | 36,300 | — | — |
| 2024-11-06 | $20.60 | $62.18 | 125,000 | — | — |
| 2024-11-05 | $19.08 | $57.59 | 19,200 | — | — |
| 2024-11-04 | $18.86 | $56.93 | 11,700 | — | — |
| 2024-11-01 | $18.75 | $56.60 | 13,500 | — | — |
| 2024-10-31 | $18.92 | $57.11 | 9,400 | — | — |
| 2024-10-30 | $19.08 | $57.59 | 15,000 | — | — |
| 2024-10-29 | $19.04 | $57.47 | 14,300 | — | — |
| 2024-10-28 | $19.10 | $57.65 | 22,900 | — | — |
| 2024-10-25 | $19.01 | $56.54 | 27,200 | — | — |
| 2024-10-24 | $19.16 | $56.98 | 9,200 | — | — |
| 2024-10-23 | $19.30 | $57.40 | 16,700 | — | — |
| 2024-10-22 | $19.29 | $57.37 | 7,000 | — | — |
| 2024-10-21 | $18.95 | $56.36 | 28,700 | — | — |
| 2024-10-18 | $19.33 | $57.49 | 17,200 | — | — |
| 2024-10-17 | $20.08 | $59.72 | 9,400 | — | — |
| 2024-10-16 | $20.08 | $59.72 | 26,800 | — | — |
| 2024-10-15 | $19.74 | $58.71 | 16,900 | — | — |
| 2024-10-14 | $19.51 | $58.02 | 10,300 | — | — |
| 2024-10-11 | $19.31 | $57.43 | 26,100 | — | — |
| 2024-10-10 | $19.05 | $56.66 | 11,000 | — | — |
| 2024-10-09 | $19.13 | $56.89 | 7,700 | — | — |
| 2024-10-08 | $18.86 | $56.09 | 8,900 | — | — |
| 2024-10-07 | $18.84 | $56.03 | 9,700 | — | — |
| 2024-10-04 | $18.80 | $55.91 | 18,600 | — | — |
| 2024-10-03 | $18.48 | $54.96 | 14,300 | — | — |
| 2024-10-02 | $18.36 | $54.60 | 29,300 | — | — |
| 2024-10-01 | $18.79 | $55.88 | 24,900 | — | — |
| 2024-09-30 | $19.69 | $58.56 | 11,200 | — | — |
| 2024-09-27 | $19.68 | $58.53 | 10,900 | — | — |
| 2024-09-26 | $19.41 | $57.73 | 22,900 | — | — |
| 2024-09-25 | $19.58 | $58.23 | 15,200 | — | — |
| 2024-09-24 | $19.93 | $59.27 | 16,200 | — | — |
| 2024-09-23 | $19.75 | $58.74 | 45,800 | — | — |
| 2024-09-20 | $19.50 | $57.99 | 101,800 | — | — |
| 2024-09-19 | $20.20 | $60.08 | 22,700 | — | — |
| 2024-09-18 | $19.95 | $59.33 | 32,300 | — | — |
| 2024-09-17 | $19.85 | $59.04 | 25,100 | — | — |
| 2024-09-16 | $19.87 | $59.09 | 8,700 | — | — |
| 2024-09-13 | $19.78 | $58.83 | 13,400 | — | — |
| 2024-09-12 | $19.23 | $57.19 | 10,300 | — | — |
| 2024-09-11 | $18.89 | $56.18 | 9,800 | — | — |
| 2024-09-10 | $19.12 | $56.86 | 13,800 | — | — |
| 2024-09-09 | $18.75 | $55.76 | 16,300 | — | — |
| 2024-09-06 | $18.56 | $55.20 | 15,800 | — | — |
| 2024-09-05 | $19.28 | $57.34 | 7,800 | — | — |
| 2024-09-04 | $19.48 | $57.93 | 9,100 | — | — |
| 2024-09-03 | $19.35 | $57.55 | 22,100 | — | — |
| 2024-08-30 | $20.14 | $59.90 | 8,400 | — | — |
| 2024-08-29 | $19.92 | $59.24 | 19,600 | — | — |
| 2024-08-28 | $20.04 | $59.60 | 11,900 | — | — |
| 2024-08-27 | $19.88 | $59.12 | 10,700 | — | — |
| 2024-08-26 | $20.01 | $59.51 | 31,300 | — | — |
| 2024-08-23 | $20.08 | $59.72 | 36,500 | — | — |
| 2024-08-22 | $19.02 | $56.57 | 15,000 | — | — |
| 2024-08-21 | $19.30 | $57.40 | 8,100 | — | — |
| 2024-08-20 | $19.14 | $56.92 | 11,100 | — | — |
| 2024-08-19 | $19.62 | $58.35 | 10,400 | — | — |
| 2024-08-16 | $19.28 | $57.34 | 15,400 | — | — |
| 2024-08-15 | $19.05 | $56.66 | 16,900 | — | — |
| 2024-08-14 | $18.81 | $55.94 | 21,200 | — | — |
| 2024-08-13 | $18.54 | $55.14 | 11,000 | — | — |
| 2024-08-12 | $18.39 | $54.69 | 16,500 | — | — |
| 2024-08-09 | $18.46 | $54.90 | 27,100 | — | — |
| 2024-08-08 | $18.81 | $55.94 | 23,500 | — | — |
| 2024-08-07 | $17.82 | $53.00 | 18,900 | — | — |
| 2024-08-06 | $17.94 | $53.35 | 20,100 | — | — |
| 2024-08-05 | $17.77 | $52.85 | 41,600 | — | — |
| 2024-08-02 | $18.56 | $55.20 | 23,100 | — | — |
| 2024-08-01 | $19.09 | $56.77 | 38,000 | — | — |
| 2024-07-31 | $20.25 | $60.22 | 59,400 | — | — |
| 2024-07-30 | $20.44 | $60.79 | 27,200 | — | — |
| 2024-07-29 | $20.19 | $60.05 | 42,900 | — | — |
| 2024-07-26 | $21.60 | $63.41 | 26,300 | — | — |
| 2024-07-25 | $21.95 | $64.43 | 34,500 | — | — |
| 2024-07-24 | $20.84 | $61.18 | 27,400 | — | — |
| 2024-07-23 | $21.38 | $62.76 | 43,400 | — | — |
| 2024-07-22 | $20.11 | $59.03 | 32,800 | — | — |
| 2024-07-19 | $19.48 | $57.18 | 15,400 | — | — |
| 2024-07-18 | $19.73 | $57.92 | 41,200 | — | — |
| 2024-07-17 | $21.00 | $61.65 | 45,400 | — | — |
| 2024-07-16 | $20.74 | $60.88 | 48,600 | — | — |
| 2024-07-15 | $19.49 | $57.21 | 38,600 | — | — |
| 2024-07-12 | $18.86 | $55.36 | 56,100 | — | — |
| 2024-07-11 | $18.52 | $54.37 | 61,600 | — | — |
| 2024-07-10 | $17.42 | $51.14 | 15,500 | — | — |
| 2024-07-09 | $17.11 | $50.23 | 18,400 | — | — |
| 2024-07-08 | $16.97 | $49.82 | 22,800 | — | — |
| 2024-07-05 | $16.85 | $49.46 | 51,500 | — | — |
| 2024-07-03 | $17.23 | $50.58 | 19,100 | — | — |
| 2024-07-02 | $17.38 | $51.02 | 22,100 | — | — |
| 2024-07-01 | $17.22 | $50.55 | 23,800 | — | — |
| 2024-06-28 | $17.89 | $52.52 | 128,000 | — | — |
| 2024-06-27 | $17.30 | $50.78 | 19,400 | — | — |
| 2024-06-26 | $17.01 | $49.93 | 26,700 | — | — |
| 2024-06-25 | $16.76 | $49.20 | 11,600 | — | — |
| 2024-06-24 | $17.07 | $50.11 | 12,700 | — | — |
| 2024-06-21 | $16.88 | $49.55 | 56,400 | — | — |
| 2024-06-20 | $16.79 | $49.29 | 9,900 | — | — |
| 2024-06-18 | $16.88 | $49.55 | 49,600 | — | — |
| 2024-06-17 | $17.06 | $50.08 | 16,200 | — | — |
| 2024-06-14 | $16.68 | $48.96 | 13,700 | — | — |
| 2024-06-13 | $17.00 | $49.90 | 11,800 | — | — |
| 2024-06-12 | $16.95 | $49.76 | 27,600 | — | — |
| 2024-06-11 | $16.76 | $49.20 | 20,300 | — | — |
| 2024-06-10 | $16.85 | $49.46 | 23,400 | — | — |
| 2024-06-07 | $16.98 | $49.84 | 15,400 | — | — |
| 2024-06-06 | $17.15 | $50.34 | 8,300 | — | — |
| 2024-06-05 | $17.19 | $50.46 | 9,800 | — | — |
| 2024-06-04 | $17.13 | $50.29 | 29,000 | — | — |
| 2024-06-03 | $16.88 | $49.55 | 19,300 | — | — |
| 2024-05-31 | $17.53 | $51.46 | 10,000 | — | — |
| 2024-05-30 | $17.28 | $50.73 | 18,300 | — | — |
| 2024-05-29 | $16.85 | $49.46 | 23,000 | — | — |
| 2024-05-28 | $17.48 | $51.31 | 25,500 | — | — |
| 2024-05-24 | $17.69 | $51.93 | 16,300 | — | — |
| 2024-05-23 | $17.61 | $51.69 | 22,900 | — | — |
| 2024-05-22 | $18.05 | $52.99 | 21,400 | — | — |
| 2024-05-21 | $18.10 | $53.13 | 17,000 | — | — |
| 2024-05-20 | $17.96 | $52.72 | 16,500 | — | — |
| 2024-05-17 | $18.81 | $55.22 | 40,600 | — | — |
| 2024-05-16 | $17.98 | $52.78 | 16,900 | — | — |
| 2024-05-15 | $18.03 | $52.93 | 22,600 | — | — |
| 2024-05-14 | $17.61 | $51.69 | 9,900 | — | — |
| 2024-05-13 | $17.67 | $51.87 | 16,300 | — | — |
| 2024-05-10 | $17.89 | $52.52 | 10,900 | — | — |
| 2024-05-09 | $18.20 | $53.43 | 15,800 | — | — |
| 2024-05-08 | $17.65 | $51.81 | 16,200 | — | — |
| 2024-05-07 | $17.81 | $52.28 | 20,800 | — | — |
| 2024-05-06 | $18.25 | $53.57 | 51,400 | — | — |
| 2024-05-03 | $17.82 | $52.31 | 24,400 | — | — |
| 2024-05-02 | $17.79 | $51.40 | 60,900 | — | — |
| 2024-05-01 | $18.16 | $52.47 | 43,300 | — | — |
| 2024-04-30 | $17.05 | $49.26 | 31,000 | — | — |
| 2024-04-29 | $17.16 | $49.58 | 43,900 | — | — |
| 2024-04-26 | $17.89 | $51.69 | 34,100 | — | — |
| 2024-04-25 | $17.65 | $51.00 | 17,400 | — | — |
| 2024-04-24 | $17.85 | $51.57 | 16,000 | — | — |
| 2024-04-23 | $17.88 | $51.66 | 13,200 | — | — |
| 2024-04-22 | $17.98 | $51.95 | 11,600 | — | — |
| 2024-04-19 | $17.73 | $51.23 | 18,400 | — | — |
| 2024-04-18 | $17.29 | $49.96 | 28,900 | — | — |
| 2024-04-17 | $17.04 | $49.23 | 12,600 | — | — |
| 2024-04-16 | $17.02 | $49.18 | 13,000 | — | — |
| 2024-04-15 | $17.14 | $49.52 | 20,000 | — | — |
| 2024-04-12 | $17.04 | $49.23 | 13,500 | — | — |
| 2024-04-11 | $17.25 | $49.84 | 18,600 | — | — |
| 2024-04-10 | $17.16 | $49.58 | 34,000 | — | — |
| 2024-04-09 | $18.01 | $52.04 | 14,900 | — | — |
| 2024-04-08 | $17.96 | $51.89 | 15,100 | — | — |
| 2024-04-05 | $17.72 | $51.20 | 9,000 | — | — |
| 2024-04-04 | $18.23 | $52.67 | 25,700 | — | — |
| 2024-04-03 | $17.57 | $50.77 | 27,200 | — | — |
| 2024-04-02 | $17.60 | $50.85 | 32,600 | — | — |
| 2024-04-01 | $18.12 | $52.35 | 18,800 | — | — |
| 2024-03-28 | $18.78 | $54.26 | 21,600 | — | — |
| 2024-03-27 | $18.77 | $54.23 | 21,200 | — | — |
| 2024-03-26 | $18.10 | $52.30 | 7,900 | — | — |
| 2024-03-25 | $18.18 | $52.53 | 8,700 | — | — |
| 2024-03-22 | $18.17 | $52.50 | 18,400 | — | — |
| 2024-03-21 | $18.74 | $54.15 | 19,300 | — | — |
| 2024-03-20 | $18.60 | $53.74 | 20,400 | — | — |
| 2024-03-19 | $17.99 | $51.98 | 15,600 | — | — |
| 2024-03-18 | $17.81 | $51.46 | 16,800 | — | — |
| 2024-03-15 | $18.49 | $53.42 | 73,500 | — | — |
| 2024-03-14 | $17.84 | $51.55 | 68,100 | — | — |
| 2024-03-13 | $17.40 | $50.27 | 26,100 | — | — |
| 2024-03-12 | $17.93 | $51.81 | 25,400 | — | — |
| 2024-03-11 | $17.60 | $50.85 | 16,600 | — | — |
| 2024-03-08 | $17.65 | $51.00 | 30,600 | — | — |
| 2024-03-07 | $17.78 | $51.37 | 15,600 | — | — |
| 2024-03-06 | $17.83 | $51.52 | 17,100 | — | — |
| 2024-03-05 | $17.89 | $51.69 | 25,500 | — | — |
| 2024-03-04 | $17.82 | $51.49 | 16,700 | — | — |
| 2024-03-01 | $18.04 | $52.12 | 28,800 | — | — |
| 2024-02-29 | $18.36 | $53.05 | 15,800 | — | — |
| 2024-02-28 | $18.30 | $52.87 | 17,100 | — | — |
| 2024-02-27 | $18.50 | $53.45 | 11,200 | — | — |
| 2024-02-26 | $18.41 | $53.19 | 20,700 | — | — |
| 2024-02-23 | $18.48 | $53.39 | 14,800 | — | — |
| 2024-02-22 | $18.65 | $53.89 | 16,500 | — | — |
| 2024-02-21 | $18.53 | $53.54 | 16,100 | — | — |
| 2024-02-20 | $19.02 | $54.95 | 26,400 | — | — |
| 2024-02-16 | $19.47 | $56.25 | 19,200 | — | — |
| 2024-02-15 | $19.57 | $56.54 | 32,500 | — | — |
| 2024-02-14 | $19.18 | $55.42 | 32,700 | — | — |
| 2024-02-13 | $18.33 | $52.96 | 39,000 | — | — |
| 2024-02-12 | $20.11 | $58.10 | 63,900 | — | — |
| 2024-02-09 | $19.50 | $56.34 | 36,000 | — | — |
| 2024-02-08 | $18.53 | $53.54 | 25,200 | — | — |
| 2024-02-07 | $19.22 | $55.53 | 41,400 | — | — |
| 2024-02-06 | $18.35 | $53.02 | 26,400 | — | — |
| 2024-02-05 | $19.50 | $56.34 | 44,300 | — | — |
| 2024-02-02 | $20.57 | $59.43 | 27,100 | — | — |
| 2024-02-01 | $21.23 | $61.34 | 60,900 | — | — |
| 2024-01-31 | $20.27 | $58.57 | 34,300 | — | — |
| 2024-01-30 | $21.21 | $61.28 | 18,400 | — | — |
| 2024-01-29 | $21.90 | $63.28 | 35,900 | — | — |
| 2024-01-26 | $20.83 | $60.18 | 14,700 | — | — |
| 2024-01-25 | $21.25 | $60.59 | 35,400 | — | — |
| 2024-01-24 | $20.18 | $57.54 | 11,500 | — | — |
| 2024-01-23 | $19.75 | $56.31 | 19,900 | — | — |
| 2024-01-22 | $20.14 | $57.42 | 42,400 | — | — |
| 2024-01-19 | $20.43 | $58.25 | 16,100 | — | — |
| 2024-01-18 | $19.89 | $56.71 | 9,600 | — | — |
| 2024-01-17 | $19.89 | $56.71 | 18,700 | — | — |
| 2024-01-16 | $19.94 | $56.85 | 14,900 | — | — |
| 2024-01-12 | $20.06 | $57.20 | 15,100 | — | — |
| 2024-01-11 | $20.10 | $57.31 | 23,100 | — | — |
| 2024-01-10 | $20.39 | $58.14 | 39,300 | — | — |
| 2024-01-09 | $20.93 | $59.68 | 33,300 | — | — |
| 2024-01-08 | $21.73 | $61.96 | 18,200 | — | — |
| 2024-01-05 | $22.15 | $63.15 | 46,400 | — | — |
| 2024-01-04 | $21.85 | $62.30 | 18,100 | — | — |
| 2024-01-03 | $21.95 | $62.58 | 21,700 | — | — |
| 2024-01-02 | $22.78 | $64.95 | 17,000 | — | — |