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 | $15.27 | $112.14 | 924,600 | — | — |
| 2024-12-30 | $14.91 | $109.49 | 600,900 | — | — |
| 2024-12-27 | $14.86 | $109.13 | 673,700 | — | — |
| 2024-12-26 | $15.00 | $110.15 | 337,600 | — | — |
| 2024-12-24 | $15.05 | $110.52 | 201,100 | — | — |
| 2024-12-23 | $14.94 | $109.71 | 691,200 | — | — |
| 2024-12-20 | $14.98 | $110.01 | 3,236,400 | — | — |
| 2024-12-19 | $14.87 | $109.20 | 733,000 | — | — |
| 2024-12-18 | $15.35 | $111.40 | 1,020,500 | — | — |
| 2024-12-17 | $15.90 | $115.39 | 863,800 | — | — |
| 2024-12-16 | $16.34 | $118.59 | 593,500 | — | — |
| 2024-12-13 | $16.34 | $118.59 | 518,800 | — | — |
| 2024-12-12 | $16.53 | $119.97 | 431,200 | — | — |
| 2024-12-11 | $16.43 | $119.24 | 562,800 | — | — |
| 2024-12-10 | $16.52 | $119.89 | 337,400 | — | — |
| 2024-12-09 | $16.79 | $121.85 | 414,300 | — | — |
| 2024-12-06 | $16.72 | $121.35 | 379,100 | — | — |
| 2024-12-05 | $16.58 | $120.33 | 397,200 | — | — |
| 2024-12-04 | $16.56 | $120.18 | 388,100 | — | — |
| 2024-12-03 | $16.56 | $120.18 | 652,800 | — | — |
| 2024-12-02 | $16.86 | $122.36 | 493,300 | — | — |
| 2024-11-29 | $16.94 | $122.94 | 424,500 | — | — |
| 2024-11-27 | $16.95 | $123.01 | 432,900 | — | — |
| 2024-11-26 | $16.69 | $121.13 | 699,200 | — | — |
| 2024-11-25 | $16.40 | $119.02 | 854,900 | — | — |
| 2024-11-22 | $16.16 | $117.28 | 517,800 | — | — |
| 2024-11-21 | $15.87 | $115.18 | 414,600 | — | — |
| 2024-11-20 | $15.74 | $114.23 | 577,500 | — | — |
| 2024-11-19 | $15.82 | $114.81 | 711,500 | — | — |
| 2024-11-18 | $15.95 | $115.76 | 742,300 | — | — |
| 2024-11-15 | $16.30 | $118.30 | 721,500 | — | — |
| 2024-11-14 | $16.56 | $120.18 | 834,100 | — | — |
| 2024-11-13 | $16.99 | $123.31 | 517,700 | — | — |
| 2024-11-12 | $17.23 | $125.05 | 535,700 | — | — |
| 2024-11-11 | $17.56 | $127.44 | 372,200 | — | — |
| 2024-11-08 | $17.66 | $128.17 | 664,500 | — | — |
| 2024-11-07 | $17.26 | $125.26 | 501,000 | — | — |
| 2024-11-06 | $17.29 | $125.48 | 1,419,200 | — | — |
| 2024-11-05 | $16.90 | $122.65 | 713,900 | — | — |
| 2024-11-04 | $16.70 | $121.20 | 428,700 | — | — |
| 2024-11-01 | $16.48 | $119.60 | 476,000 | — | — |
| 2024-10-31 | $16.87 | $122.43 | 598,900 | — | — |
| 2024-10-30 | $17.20 | $124.83 | 302,400 | — | — |
| 2024-10-29 | $17.08 | $123.96 | 370,000 | — | — |
| 2024-10-28 | $17.12 | $124.25 | 332,100 | — | — |
| 2024-10-25 | $17.02 | $123.52 | 343,300 | — | — |
| 2024-10-24 | $17.43 | $126.50 | 507,500 | — | — |
| 2024-10-23 | $17.41 | $126.35 | 501,000 | — | — |
| 2024-10-22 | $16.91 | $122.72 | 322,700 | — | — |
| 2024-10-21 | $16.88 | $122.51 | 541,100 | — | — |
| 2024-10-18 | $17.05 | $123.74 | 259,100 | — | — |
| 2024-10-17 | $16.99 | $123.31 | 322,700 | — | — |
| 2024-10-16 | $17.24 | $125.12 | 499,700 | — | — |
| 2024-10-15 | $16.77 | $121.71 | 629,900 | — | — |
| 2024-10-14 | $16.77 | $121.71 | 353,500 | — | — |
| 2024-10-11 | $16.82 | $122.07 | 492,400 | — | — |
| 2024-10-10 | $16.80 | $121.93 | 352,100 | — | — |
| 2024-10-09 | $16.78 | $121.78 | 268,900 | — | — |
| 2024-10-08 | $16.84 | $122.22 | 432,200 | — | — |
| 2024-10-07 | $16.94 | $122.94 | 345,700 | — | — |
| 2024-10-04 | $17.18 | $124.68 | 369,400 | — | — |
| 2024-10-03 | $17.25 | $125.19 | 326,500 | — | — |
| 2024-10-02 | $17.40 | $126.28 | 410,100 | — | — |
| 2024-10-01 | $17.33 | $125.77 | 428,200 | — | — |
| 2024-09-30 | $17.59 | $127.66 | 527,700 | — | — |
| 2024-09-27 | $17.46 | $126.72 | 491,400 | — | — |
| 2024-09-26 | $17.56 | $127.44 | 377,000 | — | — |
| 2024-09-25 | $17.88 | $129.76 | 408,700 | — | — |
| 2024-09-24 | $18.00 | $130.64 | 480,500 | — | — |
| 2024-09-23 | $17.99 | $130.56 | 565,400 | — | — |
| 2024-09-20 | $17.79 | $129.11 | 1,846,000 | — | — |
| 2024-09-19 | $17.92 | $130.05 | 574,700 | — | — |
| 2024-09-18 | $18.12 | $130.20 | 640,500 | — | — |
| 2024-09-17 | $18.14 | $130.34 | 689,800 | — | — |
| 2024-09-16 | $18.21 | $130.85 | 625,500 | — | — |
| 2024-09-13 | $18.26 | $131.21 | 559,700 | — | — |
| 2024-09-12 | $17.93 | $128.83 | 713,900 | — | — |
| 2024-09-11 | $17.76 | $127.61 | 295,500 | — | — |
| 2024-09-10 | $17.85 | $128.26 | 336,200 | — | — |
| 2024-09-09 | $17.47 | $125.53 | 498,800 | — | — |
| 2024-09-06 | $17.49 | $125.67 | 517,600 | — | — |
| 2024-09-05 | $17.67 | $126.97 | 340,000 | — | — |
| 2024-09-04 | $17.67 | $126.97 | 522,400 | — | — |
| 2024-09-03 | $17.69 | $127.11 | 752,300 | — | — |
| 2024-08-30 | $17.66 | $126.89 | 685,800 | — | — |
| 2024-08-29 | $17.46 | $125.46 | 606,400 | — | — |
| 2024-08-28 | $17.52 | $125.89 | 701,700 | — | — |
| 2024-08-27 | $17.55 | $126.10 | 431,200 | — | — |
| 2024-08-26 | $17.29 | $124.24 | 261,500 | — | — |
| 2024-08-23 | $17.24 | $123.88 | 354,900 | — | — |
| 2024-08-22 | $17.09 | $122.80 | 257,500 | — | — |
| 2024-08-21 | $17.17 | $123.37 | 206,200 | — | — |
| 2024-08-20 | $17.08 | $122.73 | 168,200 | — | — |
| 2024-08-19 | $17.14 | $123.16 | 305,400 | — | — |
| 2024-08-16 | $17.16 | $123.30 | 282,300 | — | — |
| 2024-08-15 | $17.14 | $123.16 | 251,700 | — | — |
| 2024-08-14 | $17.01 | $122.22 | 174,200 | — | — |
| 2024-08-13 | $17.00 | $122.15 | 319,800 | — | — |
| 2024-08-12 | $16.97 | $121.94 | 283,500 | — | — |
| 2024-08-09 | $17.04 | $122.44 | 232,300 | — | — |
| 2024-08-08 | $16.91 | $121.51 | 370,800 | — | — |
| 2024-08-07 | $16.90 | $121.43 | 516,100 | — | — |
| 2024-08-06 | $16.91 | $121.51 | 546,300 | — | — |
| 2024-08-05 | $16.66 | $119.71 | 541,200 | — | — |
| 2024-08-02 | $16.94 | $121.72 | 834,700 | — | — |
| 2024-08-01 | $16.70 | $120.00 | 652,400 | — | — |
| 2024-07-31 | $16.46 | $118.27 | 691,400 | — | — |
| 2024-07-30 | $16.80 | $120.72 | 504,400 | — | — |
| 2024-07-29 | $16.75 | $120.36 | 297,200 | — | — |
| 2024-07-26 | $16.91 | $121.51 | 469,400 | — | — |
| 2024-07-25 | $16.54 | $118.85 | 496,300 | — | — |
| 2024-07-24 | $16.58 | $119.13 | 379,400 | — | — |
| 2024-07-23 | $16.77 | $120.50 | 385,000 | — | — |
| 2024-07-22 | $16.57 | $119.06 | 393,300 | — | — |
| 2024-07-19 | $16.37 | $117.63 | 334,700 | — | — |
| 2024-07-18 | $16.33 | $117.34 | 335,800 | — | — |
| 2024-07-17 | $16.32 | $117.27 | 399,900 | — | — |
| 2024-07-16 | $16.20 | $116.40 | 512,500 | — | — |
| 2024-07-15 | $15.95 | $114.61 | 483,400 | — | — |
| 2024-07-12 | $15.82 | $113.67 | 667,600 | — | — |
| 2024-07-11 | $15.90 | $114.25 | 444,400 | — | — |
| 2024-07-10 | $15.53 | $111.59 | 286,700 | — | — |
| 2024-07-09 | $15.49 | $111.30 | 381,700 | — | — |
| 2024-07-08 | $15.33 | $110.15 | 510,900 | — | — |
| 2024-07-05 | $15.25 | $109.58 | 616,000 | — | — |
| 2024-07-03 | $15.35 | $110.30 | 428,900 | — | — |
| 2024-07-02 | $15.67 | $112.60 | 1,591,500 | — | — |
| 2024-07-01 | $15.60 | $112.09 | 404,200 | — | — |
| 2024-06-28 | $15.93 | $114.46 | 894,200 | — | — |
| 2024-06-27 | $15.68 | $112.67 | 339,200 | — | — |
| 2024-06-26 | $15.48 | $111.23 | 557,900 | — | — |
| 2024-06-25 | $15.46 | $111.09 | 406,200 | — | — |
| 2024-06-24 | $15.40 | $110.66 | 359,900 | — | — |
| 2024-06-21 | $15.09 | $108.43 | 1,792,700 | — | — |
| 2024-06-20 | $15.07 | $108.28 | 416,500 | — | — |
| 2024-06-18 | $15.29 | $108.57 | 489,900 | — | — |
| 2024-06-17 | $15.42 | $109.49 | 381,900 | — | — |
| 2024-06-14 | $15.62 | $110.92 | 468,100 | — | — |
| 2024-06-13 | $15.37 | $109.14 | 386,600 | — | — |
| 2024-06-12 | $15.49 | $109.99 | 636,300 | — | — |
| 2024-06-11 | $15.25 | $108.29 | 1,046,700 | — | — |
| 2024-06-10 | $15.50 | $110.06 | 685,600 | — | — |
| 2024-06-07 | $15.27 | $108.43 | 252,900 | — | — |
| 2024-06-06 | $15.44 | $109.64 | 230,400 | — | — |
| 2024-06-05 | $15.63 | $110.99 | 481,100 | — | — |
| 2024-06-04 | $15.48 | $109.92 | 529,400 | — | — |
| 2024-06-03 | $15.53 | $110.28 | 866,700 | — | — |
| 2024-05-31 | $15.41 | $109.42 | 739,800 | — | — |
| 2024-05-30 | $15.31 | $108.71 | 467,900 | — | — |
| 2024-05-29 | $15.09 | $107.15 | 370,300 | — | — |
| 2024-05-28 | $15.13 | $107.44 | 503,900 | — | — |
| 2024-05-24 | $15.71 | $111.55 | 355,400 | — | — |
| 2024-05-23 | $15.93 | $113.12 | 430,300 | — | — |
| 2024-05-22 | $16.25 | $115.39 | 428,800 | — | — |
| 2024-05-21 | $16.30 | $115.74 | 333,700 | — | — |
| 2024-05-20 | $16.10 | $114.32 | 448,500 | — | — |
| 2024-05-17 | $16.09 | $114.25 | 746,000 | — | — |
| 2024-05-16 | $16.01 | $113.68 | 668,500 | — | — |
| 2024-05-15 | $16.19 | $114.96 | 643,000 | — | — |
| 2024-05-14 | $15.93 | $113.12 | 646,800 | — | — |
| 2024-05-13 | $15.75 | $111.84 | 262,300 | — | — |
| 2024-05-10 | $15.70 | $111.48 | 249,600 | — | — |
| 2024-05-09 | $15.75 | $111.84 | 574,200 | — | — |
| 2024-05-08 | $15.25 | $108.29 | 370,500 | — | — |
| 2024-05-07 | $15.49 | $109.99 | 354,000 | — | — |
| 2024-05-06 | $15.23 | $108.15 | 623,700 | — | — |
| 2024-05-03 | $15.22 | $108.07 | 808,700 | — | — |
| 2024-05-02 | $15.31 | $108.71 | 1,929,100 | — | — |
| 2024-05-01 | $15.17 | $107.72 | 574,900 | — | — |
| 2024-04-30 | $15.16 | $107.65 | 557,900 | — | — |
| 2024-04-29 | $15.04 | $106.80 | 691,400 | — | — |
| 2024-04-26 | $15.04 | $106.80 | 369,000 | — | — |
| 2024-04-25 | $15.04 | $106.80 | 439,100 | — | — |
| 2024-04-24 | $15.05 | $106.87 | 855,800 | — | — |
| 2024-04-23 | $14.99 | $106.44 | 577,400 | — | — |
| 2024-04-22 | $15.04 | $106.80 | 846,300 | — | — |
| 2024-04-19 | $14.86 | $105.52 | 952,900 | — | — |
| 2024-04-18 | $14.72 | $104.52 | 649,600 | — | — |
| 2024-04-17 | $14.54 | $103.25 | 874,100 | — | — |
| 2024-04-16 | $14.36 | $101.97 | 957,300 | — | — |
| 2024-04-15 | $14.64 | $103.96 | 828,600 | — | — |
| 2024-04-12 | $14.86 | $105.52 | 827,400 | — | — |
| 2024-04-11 | $15.13 | $107.44 | 940,100 | — | — |
| 2024-04-10 | $14.83 | $105.31 | 1,231,600 | — | — |
| 2024-04-09 | $15.27 | $108.43 | 1,070,400 | — | — |
| 2024-04-08 | $14.82 | $105.23 | 1,013,700 | — | — |
| 2024-04-05 | $14.13 | $100.33 | 1,547,900 | — | — |
| 2024-04-04 | $13.72 | $97.42 | 667,100 | — | — |
| 2024-04-03 | $13.58 | $96.43 | 1,245,000 | — | — |
| 2024-04-02 | $13.38 | $95.01 | 940,700 | — | — |
| 2024-04-01 | $13.60 | $96.57 | 371,700 | — | — |
| 2024-03-28 | $13.92 | $98.84 | 536,900 | — | — |
| 2024-03-27 | $13.79 | $97.92 | 462,600 | — | — |
| 2024-03-26 | $13.41 | $95.22 | 566,400 | — | — |
| 2024-03-25 | $13.64 | $96.86 | 500,200 | — | — |
| 2024-03-22 | $13.56 | $96.29 | 645,600 | — | — |
| 2024-03-21 | $13.77 | $97.78 | 764,400 | — | — |
| 2024-03-20 | $13.44 | $95.44 | 676,000 | — | — |
| 2024-03-19 | $12.98 | $92.17 | 547,700 | — | — |
| 2024-03-18 | $13.31 | $93.23 | 452,800 | — | — |
| 2024-03-15 | $13.36 | $93.58 | 1,547,200 | — | — |
| 2024-03-14 | $13.36 | $93.58 | 580,800 | — | — |
| 2024-03-13 | $13.49 | $94.49 | 421,000 | — | — |
| 2024-03-12 | $13.54 | $94.85 | 490,300 | — | — |
| 2024-03-11 | $13.64 | $95.55 | 326,500 | — | — |
| 2024-03-08 | $13.54 | $94.85 | 632,100 | — | — |
| 2024-03-07 | $13.39 | $93.79 | 593,300 | — | — |
| 2024-03-06 | $13.11 | $91.83 | 926,200 | — | — |
| 2024-03-05 | $12.78 | $89.52 | 577,100 | — | — |
| 2024-03-04 | $12.97 | $90.85 | 568,200 | — | — |
| 2024-03-01 | $12.96 | $90.78 | 662,900 | — | — |
| 2024-02-29 | $12.88 | $90.22 | 767,900 | — | — |
| 2024-02-28 | $12.86 | $90.08 | 509,200 | — | — |
| 2024-02-27 | $12.95 | $90.71 | 621,700 | — | — |
| 2024-02-26 | $13.03 | $91.27 | 650,600 | — | — |
| 2024-02-23 | $13.24 | $92.74 | 429,800 | — | — |
| 2024-02-22 | $13.55 | $94.92 | 559,000 | — | — |
| 2024-02-21 | $13.53 | $94.78 | 869,400 | — | — |
| 2024-02-20 | $13.62 | $95.41 | 1,616,700 | — | — |
| 2024-02-16 | $14.11 | $98.84 | 1,968,700 | — | — |
| 2024-02-15 | $14.56 | $101.99 | 670,900 | — | — |
| 2024-02-14 | $14.21 | $99.54 | 442,700 | — | — |
| 2024-02-13 | $14.13 | $98.98 | 886,100 | — | — |
| 2024-02-12 | $14.58 | $102.13 | 544,600 | — | — |
| 2024-02-09 | $14.46 | $101.29 | 604,600 | — | — |
| 2024-02-08 | $14.40 | $100.87 | 782,600 | — | — |
| 2024-02-07 | $14.20 | $99.47 | 561,100 | — | — |
| 2024-02-06 | $14.34 | $100.45 | 546,800 | — | — |
| 2024-02-05 | $14.11 | $98.84 | 774,900 | — | — |
| 2024-02-02 | $14.21 | $99.54 | 515,300 | — | — |
| 2024-02-01 | $14.41 | $100.94 | 785,100 | — | — |
| 2024-01-31 | $14.48 | $101.43 | 667,900 | — | — |
| 2024-01-30 | $14.69 | $102.90 | 501,400 | — | — |
| 2024-01-29 | $14.93 | $104.58 | 602,000 | — | — |
| 2024-01-26 | $14.84 | $103.95 | 687,200 | — | — |
| 2024-01-25 | $14.65 | $102.62 | 499,800 | — | — |
| 2024-01-24 | $14.67 | $102.76 | 370,600 | — | — |
| 2024-01-23 | $14.84 | $103.95 | 476,200 | — | — |
| 2024-01-22 | $14.77 | $103.46 | 516,800 | — | — |
| 2024-01-19 | $14.60 | $102.27 | 913,000 | — | — |
| 2024-01-18 | $13.96 | $97.79 | 1,033,800 | — | — |
| 2024-01-17 | $14.06 | $98.49 | 464,300 | — | — |
| 2024-01-16 | $14.45 | $101.22 | 696,800 | — | — |
| 2024-01-12 | $14.77 | $103.46 | 388,700 | — | — |
| 2024-01-11 | $14.57 | $102.06 | 399,400 | — | — |
| 2024-01-10 | $14.55 | $101.92 | 332,300 | — | — |
| 2024-01-09 | $14.58 | $102.13 | 583,300 | — | — |
| 2024-01-08 | $14.57 | $102.06 | 465,100 | — | — |
| 2024-01-05 | $14.28 | $100.03 | 693,600 | — | — |
| 2024-01-04 | $14.16 | $99.19 | 454,700 | — | — |
| 2024-01-03 | $14.20 | $99.47 | 470,900 | — | — |
| 2024-01-02 | $14.62 | $102.41 | 733,500 | — | — |