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
- 1987-01-13 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 | $18.59 | $34.15 | 675,700 | — | — |
| 2024-12-30 | $18.55 | $34.08 | 532,900 | — | — |
| 2024-12-27 | $18.69 | $34.34 | 576,200 | — | — |
| 2024-12-26 | $18.78 | $34.50 | 507,300 | — | — |
| 2024-12-24 | $18.80 | $34.54 | 253,700 | — | — |
| 2024-12-23 | $18.63 | $34.23 | 822,300 | — | — |
| 2024-12-20 | $18.38 | $33.77 | 4,763,200 | — | — |
| 2024-12-19 | $18.31 | $33.64 | 1,493,800 | — | — |
| 2024-12-18 | $18.56 | $34.10 | 1,345,000 | — | — |
| 2024-12-17 | $19.45 | $35.73 | 1,081,200 | — | — |
| 2024-12-16 | $20.06 | $36.85 | 1,010,000 | — | — |
| 2024-12-13 | $19.81 | $36.40 | 600,200 | — | — |
| 2024-12-12 | $19.92 | $36.60 | 630,500 | — | — |
| 2024-12-11 | $20.14 | $37.00 | 782,100 | — | — |
| 2024-12-10 | $20.24 | $37.19 | 1,026,200 | — | — |
| 2024-12-09 | $20.51 | $37.68 | 833,600 | — | — |
| 2024-12-06 | $20.58 | $37.81 | 509,700 | — | — |
| 2024-12-05 | $20.45 | $37.57 | 863,500 | — | — |
| 2024-12-04 | $20.55 | $37.75 | 948,600 | — | — |
| 2024-12-03 | $20.53 | $37.72 | 822,300 | — | — |
| 2024-12-02 | $20.70 | $38.03 | 1,399,300 | — | — |
| 2024-11-29 | $20.68 | $37.99 | 669,100 | — | — |
| 2024-11-27 | $21.11 | $38.49 | 812,400 | — | — |
| 2024-11-26 | $21.26 | $38.76 | 831,300 | — | — |
| 2024-11-25 | $21.60 | $39.38 | 1,407,800 | — | — |
| 2024-11-22 | $21.30 | $38.84 | 1,510,300 | — | — |
| 2024-11-21 | $21.02 | $38.33 | 1,020,800 | — | — |
| 2024-11-20 | $20.69 | $37.72 | 968,600 | — | — |
| 2024-11-19 | $20.54 | $37.45 | 970,500 | — | — |
| 2024-11-18 | $20.80 | $37.92 | 854,900 | — | — |
| 2024-11-15 | $20.94 | $38.18 | 828,400 | — | — |
| 2024-11-14 | $20.93 | $38.16 | 936,200 | — | — |
| 2024-11-13 | $21.31 | $38.85 | 955,100 | — | — |
| 2024-11-12 | $21.65 | $39.47 | 1,087,500 | — | — |
| 2024-11-11 | $21.68 | $39.53 | 1,252,300 | — | — |
| 2024-11-08 | $21.07 | $38.42 | 1,032,500 | — | — |
| 2024-11-07 | $20.92 | $38.14 | 1,500,900 | — | — |
| 2024-11-06 | $22.20 | $40.48 | 2,411,600 | — | — |
| 2024-11-05 | $19.48 | $35.52 | 618,700 | — | — |
| 2024-11-04 | $19.14 | $34.90 | 718,300 | — | — |
| 2024-11-01 | $19.30 | $35.19 | 785,600 | — | — |
| 2024-10-31 | $19.28 | $35.15 | 1,162,600 | — | — |
| 2024-10-30 | $19.40 | $35.37 | 640,000 | — | — |
| 2024-10-29 | $19.35 | $35.28 | 842,400 | — | — |
| 2024-10-28 | $19.59 | $35.72 | 1,399,300 | — | — |
| 2024-10-25 | $18.88 | $34.42 | 1,399,800 | — | — |
| 2024-10-24 | $19.32 | $35.23 | 1,354,800 | — | — |
| 2024-10-23 | $19.30 | $35.19 | 1,713,600 | — | — |
| 2024-10-22 | $20.40 | $37.20 | 824,000 | — | — |
| 2024-10-21 | $20.12 | $36.68 | 882,000 | — | — |
| 2024-10-18 | $20.86 | $38.03 | 603,900 | — | — |
| 2024-10-17 | $21.45 | $39.11 | 575,200 | — | — |
| 2024-10-16 | $21.20 | $38.65 | 1,069,400 | — | — |
| 2024-10-15 | $21.38 | $38.98 | 685,600 | — | — |
| 2024-10-14 | $21.15 | $38.56 | 560,300 | — | — |
| 2024-10-11 | $20.93 | $38.16 | 674,000 | — | — |
| 2024-10-10 | $20.35 | $37.10 | 942,700 | — | — |
| 2024-10-09 | $20.26 | $36.94 | 781,400 | — | — |
| 2024-10-08 | $20.07 | $36.59 | 551,000 | — | — |
| 2024-10-07 | $20.32 | $37.05 | 600,200 | — | — |
| 2024-10-04 | $20.56 | $37.49 | 525,600 | — | — |
| 2024-10-03 | $20.02 | $36.50 | 488,100 | — | — |
| 2024-10-02 | $19.97 | $36.41 | 590,200 | — | — |
| 2024-10-01 | $20.10 | $36.65 | 863,500 | — | — |
| 2024-09-30 | $21.17 | $38.60 | 890,200 | — | — |
| 2024-09-27 | $20.87 | $38.05 | 1,050,100 | — | — |
| 2024-09-26 | $21.02 | $38.33 | 1,319,200 | — | — |
| 2024-09-25 | $20.65 | $37.65 | 1,175,700 | — | — |
| 2024-09-24 | $20.55 | $37.47 | 787,300 | — | — |
| 2024-09-23 | $20.66 | $37.67 | 939,000 | — | — |
| 2024-09-20 | $20.66 | $37.67 | 3,666,900 | — | — |
| 2024-09-19 | $21.01 | $38.31 | 967,700 | — | — |
| 2024-09-18 | $20.66 | $37.67 | 1,204,300 | — | — |
| 2024-09-17 | $20.56 | $37.49 | 926,200 | — | — |
| 2024-09-16 | $20.21 | $36.85 | 1,504,800 | — | — |
| 2024-09-13 | $20.24 | $36.90 | 873,700 | — | — |
| 2024-09-12 | $19.91 | $36.30 | 805,400 | — | — |
| 2024-09-11 | $19.74 | $35.99 | 1,262,700 | — | — |
| 2024-09-10 | $19.95 | $36.37 | 1,239,900 | — | — |
| 2024-09-09 | $20.45 | $37.29 | 1,213,100 | — | — |
| 2024-09-06 | $20.36 | $37.12 | 865,100 | — | — |
| 2024-09-05 | $20.91 | $38.13 | 814,900 | — | — |
| 2024-09-04 | $21.14 | $38.54 | 799,500 | — | — |
| 2024-09-03 | $21.20 | $38.65 | 1,129,300 | — | — |
| 2024-08-30 | $21.38 | $38.98 | 1,037,600 | — | — |
| 2024-08-29 | $21.19 | $38.64 | 801,300 | — | — |
| 2024-08-28 | $21.43 | $38.78 | 1,000,600 | — | — |
| 2024-08-27 | $21.15 | $38.27 | 1,029,800 | — | — |
| 2024-08-26 | $21.18 | $38.33 | 914,700 | — | — |
| 2024-08-23 | $21.46 | $38.84 | 882,600 | — | — |
| 2024-08-22 | $20.61 | $37.30 | 584,400 | — | — |
| 2024-08-21 | $20.48 | $37.06 | 552,700 | — | — |
| 2024-08-20 | $20.47 | $37.04 | 597,200 | — | — |
| 2024-08-19 | $20.78 | $37.61 | 516,600 | — | — |
| 2024-08-16 | $20.62 | $37.32 | 1,230,200 | — | — |
| 2024-08-15 | $20.07 | $36.32 | 839,700 | — | — |
| 2024-08-14 | $19.80 | $35.83 | 619,000 | — | — |
| 2024-08-13 | $19.91 | $36.03 | 890,100 | — | — |
| 2024-08-12 | $19.58 | $35.43 | 983,900 | — | — |
| 2024-08-09 | $19.74 | $35.72 | 700,100 | — | — |
| 2024-08-08 | $19.64 | $35.54 | 986,200 | — | — |
| 2024-08-07 | $19.59 | $35.45 | 697,200 | — | — |
| 2024-08-06 | $19.76 | $35.76 | 929,100 | — | — |
| 2024-08-05 | $19.69 | $35.63 | 1,330,500 | — | — |
| 2024-08-02 | $20.36 | $36.85 | 1,628,700 | — | — |
| 2024-08-01 | $21.01 | $38.02 | 1,983,300 | — | — |
| 2024-07-31 | $21.45 | $38.82 | 1,128,000 | — | — |
| 2024-07-30 | $21.66 | $39.20 | 945,200 | — | — |
| 2024-07-29 | $21.54 | $38.98 | 958,400 | — | — |
| 2024-07-26 | $21.83 | $39.51 | 1,296,100 | — | — |
| 2024-07-25 | $21.79 | $39.43 | 1,340,800 | — | — |
| 2024-07-24 | $21.36 | $38.65 | 1,386,300 | — | — |
| 2024-07-23 | $21.76 | $39.38 | 1,576,900 | — | — |
| 2024-07-22 | $21.07 | $38.13 | 1,039,900 | — | — |
| 2024-07-19 | $20.65 | $37.37 | 982,400 | — | — |
| 2024-07-18 | $20.62 | $37.32 | 1,068,200 | — | — |
| 2024-07-17 | $20.89 | $37.80 | 2,161,300 | — | — |
| 2024-07-16 | $20.60 | $37.28 | 1,428,600 | — | — |
| 2024-07-15 | $19.52 | $35.33 | 1,745,800 | — | — |
| 2024-07-12 | $18.99 | $34.37 | 736,600 | — | — |
| 2024-07-11 | $18.91 | $34.22 | 1,167,100 | — | — |
| 2024-07-10 | $18.40 | $33.30 | 692,800 | — | — |
| 2024-07-09 | $18.06 | $32.68 | 826,100 | — | — |
| 2024-07-08 | $17.74 | $32.10 | 607,200 | — | — |
| 2024-07-05 | $17.89 | $32.38 | 623,600 | — | — |
| 2024-07-03 | $18.28 | $33.08 | 345,300 | — | — |
| 2024-07-02 | $18.61 | $33.68 | 763,000 | — | — |
| 2024-07-01 | $18.42 | $33.33 | 686,400 | — | — |
| 2024-06-28 | $18.29 | $33.10 | 1,568,400 | — | — |
| 2024-06-27 | $17.93 | $32.45 | 589,000 | — | — |
| 2024-06-26 | $17.81 | $32.23 | 692,500 | — | — |
| 2024-06-25 | $17.89 | $32.38 | 1,036,500 | — | — |
| 2024-06-24 | $18.02 | $32.61 | 1,167,200 | — | — |
| 2024-06-21 | $17.48 | $31.63 | 3,964,200 | — | — |
| 2024-06-20 | $17.69 | $32.01 | 1,123,800 | — | — |
| 2024-06-18 | $17.53 | $31.72 | 849,000 | — | — |
| 2024-06-17 | $17.33 | $31.36 | 779,900 | — | — |
| 2024-06-14 | $17.12 | $30.98 | 749,800 | — | — |
| 2024-06-13 | $17.32 | $31.34 | 898,200 | — | — |
| 2024-06-12 | $17.50 | $31.67 | 1,125,300 | — | — |
| 2024-06-11 | $17.08 | $30.91 | 1,241,400 | — | — |
| 2024-06-10 | $17.12 | $30.98 | 1,257,400 | — | — |
| 2024-06-07 | $17.34 | $31.38 | 594,700 | — | — |
| 2024-06-06 | $17.30 | $31.31 | 819,000 | — | — |
| 2024-06-05 | $17.19 | $31.11 | 1,619,900 | — | — |
| 2024-06-04 | $17.39 | $31.47 | 897,300 | — | — |
| 2024-06-03 | $17.44 | $31.56 | 856,400 | — | — |
| 2024-05-31 | $17.73 | $32.09 | 1,177,000 | — | — |
| 2024-05-30 | $17.58 | $31.81 | 723,100 | — | — |
| 2024-05-29 | $17.55 | $31.47 | 798,800 | — | — |
| 2024-05-28 | $17.82 | $31.95 | 759,600 | — | — |
| 2024-05-24 | $17.98 | $32.24 | 765,300 | — | — |
| 2024-05-23 | $17.67 | $31.69 | 748,700 | — | — |
| 2024-05-22 | $17.90 | $32.10 | 974,200 | — | — |
| 2024-05-21 | $18.08 | $32.42 | 681,500 | — | — |
| 2024-05-20 | $17.88 | $32.06 | 667,500 | — | — |
| 2024-05-17 | $18.09 | $32.44 | 724,600 | — | — |
| 2024-05-16 | $18.05 | $32.37 | 698,000 | — | — |
| 2024-05-15 | $18.24 | $32.71 | 1,241,200 | — | — |
| 2024-05-14 | $18.33 | $32.87 | 535,600 | — | — |
| 2024-05-13 | $18.02 | $32.31 | 555,800 | — | — |
| 2024-05-10 | $18.09 | $32.44 | 408,800 | — | — |
| 2024-05-09 | $18.06 | $32.38 | 633,300 | — | — |
| 2024-05-08 | $18.06 | $32.38 | 667,500 | — | — |
| 2024-05-07 | $17.97 | $32.22 | 825,000 | — | — |
| 2024-05-06 | $18.04 | $32.35 | 750,000 | — | — |
| 2024-05-03 | $18.08 | $32.42 | 719,700 | — | — |
| 2024-05-02 | $17.97 | $32.22 | 752,500 | — | — |
| 2024-05-01 | $17.68 | $31.70 | 1,079,400 | — | — |
| 2024-04-30 | $17.25 | $30.93 | 775,200 | — | — |
| 2024-04-29 | $17.46 | $31.31 | 920,800 | — | — |
| 2024-04-26 | $17.24 | $30.91 | 879,300 | — | — |
| 2024-04-25 | $17.58 | $31.52 | 1,113,000 | — | — |
| 2024-04-24 | $17.70 | $31.74 | 1,395,300 | — | — |
| 2024-04-23 | $17.16 | $30.77 | 1,379,000 | — | — |
| 2024-04-22 | $17.23 | $30.90 | 971,700 | — | — |
| 2024-04-19 | $16.91 | $30.32 | 1,127,400 | — | — |
| 2024-04-18 | $16.44 | $29.48 | 1,206,100 | — | — |
| 2024-04-17 | $16.29 | $29.21 | 672,600 | — | — |
| 2024-04-16 | $16.29 | $29.21 | 613,500 | — | — |
| 2024-04-15 | $16.60 | $29.77 | 674,400 | — | — |
| 2024-04-12 | $16.65 | $29.86 | 695,700 | — | — |
| 2024-04-11 | $16.78 | $30.09 | 794,600 | — | — |
| 2024-04-10 | $16.90 | $30.30 | 1,415,300 | — | — |
| 2024-04-09 | $17.51 | $31.40 | 500,000 | — | — |
| 2024-04-08 | $17.31 | $31.04 | 607,600 | — | — |
| 2024-04-05 | $17.24 | $30.91 | 617,500 | — | — |
| 2024-04-04 | $17.10 | $30.66 | 774,300 | — | — |
| 2024-04-03 | $17.14 | $30.74 | 733,500 | — | — |
| 2024-04-02 | $17.09 | $30.65 | 1,020,500 | — | — |
| 2024-04-01 | $17.31 | $31.04 | 933,000 | — | — |
| 2024-03-28 | $17.54 | $31.45 | 1,371,100 | — | — |
| 2024-03-27 | $17.39 | $31.18 | 831,500 | — | — |
| 2024-03-26 | $16.85 | $30.22 | 641,500 | — | — |
| 2024-03-25 | $16.94 | $30.38 | 617,600 | — | — |
| 2024-03-22 | $16.86 | $30.23 | 835,500 | — | — |
| 2024-03-21 | $17.35 | $31.11 | 1,293,100 | — | — |
| 2024-03-20 | $17.06 | $30.59 | 1,027,200 | — | — |
| 2024-03-19 | $16.54 | $29.66 | 668,500 | — | — |
| 2024-03-18 | $16.52 | $29.62 | 945,200 | — | — |
| 2024-03-15 | $16.49 | $29.57 | 5,177,400 | — | — |
| 2024-03-14 | $16.35 | $29.32 | 1,671,100 | — | — |
| 2024-03-13 | $16.79 | $30.11 | 1,312,000 | — | — |
| 2024-03-12 | $16.61 | $29.78 | 906,500 | — | — |
| 2024-03-11 | $16.88 | $30.27 | 915,700 | — | — |
| 2024-03-08 | $17.21 | $30.86 | 884,000 | — | — |
| 2024-03-07 | $17.39 | $31.18 | 773,100 | — | — |
| 2024-03-06 | $17.38 | $31.17 | 1,309,400 | — | — |
| 2024-03-05 | $17.51 | $31.40 | 1,676,300 | — | — |
| 2024-03-04 | $16.90 | $30.30 | 2,135,300 | — | — |
| 2024-03-01 | $16.80 | $30.13 | 738,700 | — | — |
| 2024-02-29 | $16.98 | $30.45 | 927,700 | — | — |
| 2024-02-28 | $16.61 | $29.78 | 971,800 | — | — |
| 2024-02-27 | $16.75 | $30.04 | 953,800 | — | — |
| 2024-02-26 | $16.67 | $29.89 | 1,070,100 | — | — |
| 2024-02-23 | $16.55 | $29.68 | 809,100 | — | — |
| 2024-02-22 | $16.52 | $29.62 | 1,225,500 | — | — |
| 2024-02-21 | $16.60 | $29.48 | 1,002,000 | — | — |
| 2024-02-20 | $16.63 | $29.53 | 947,000 | — | — |
| 2024-02-16 | $16.75 | $29.75 | 1,039,600 | — | — |
| 2024-02-15 | $16.94 | $30.08 | 1,345,400 | — | — |
| 2024-02-14 | $16.59 | $29.46 | 1,000,400 | — | — |
| 2024-02-13 | $16.39 | $29.11 | 1,680,700 | — | — |
| 2024-02-12 | $16.96 | $30.12 | 1,288,000 | — | — |
| 2024-02-09 | $16.86 | $29.94 | 1,291,200 | — | — |
| 2024-02-08 | $16.49 | $29.28 | 1,198,400 | — | — |
| 2024-02-07 | $16.48 | $29.27 | 1,543,000 | — | — |
| 2024-02-06 | $16.36 | $29.05 | 1,122,600 | — | — |
| 2024-02-05 | $16.47 | $29.25 | 1,050,100 | — | — |
| 2024-02-02 | $16.65 | $29.57 | 1,410,000 | — | — |
| 2024-02-01 | $16.48 | $29.27 | 1,593,700 | — | — |
| 2024-01-31 | $16.68 | $29.62 | 1,204,600 | — | — |
| 2024-01-30 | $17.43 | $30.95 | 1,291,600 | — | — |
| 2024-01-29 | $17.38 | $30.87 | 993,100 | — | — |
| 2024-01-26 | $17.20 | $30.55 | 1,645,500 | — | — |
| 2024-01-25 | $16.82 | $29.87 | 1,823,200 | — | — |
| 2024-01-24 | $16.20 | $28.77 | 1,409,400 | — | — |
| 2024-01-23 | $15.87 | $28.18 | 1,213,900 | — | — |
| 2024-01-22 | $16.08 | $28.56 | 1,198,600 | — | — |
| 2024-01-19 | $15.74 | $27.95 | 977,000 | — | — |
| 2024-01-18 | $15.52 | $27.56 | 872,500 | — | — |
| 2024-01-17 | $15.47 | $27.47 | 699,400 | — | — |
| 2024-01-16 | $15.48 | $27.49 | 888,200 | — | — |
| 2024-01-12 | $15.69 | $27.86 | 797,000 | — | — |
| 2024-01-11 | $15.84 | $28.13 | 946,400 | — | — |
| 2024-01-10 | $16.08 | $28.56 | 731,100 | — | — |
| 2024-01-09 | $15.98 | $28.38 | 988,000 | — | — |
| 2024-01-08 | $16.19 | $28.75 | 995,400 | — | — |
| 2024-01-05 | $15.97 | $28.36 | 1,251,500 | — | — |
| 2024-01-04 | $15.88 | $28.20 | 1,151,400 | — | — |
| 2024-01-03 | $16.17 | $28.72 | 1,497,500 | — | — |
| 2024-01-02 | $16.37 | $29.07 | 1,105,100 | — | — |