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
- 2005-02-14 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 | $18.03 | $31.86 | 2,370,700 | — | — |
| 2024-12-30 | $17.57 | $31.05 | 2,120,200 | — | — |
| 2024-12-27 | $17.78 | $31.42 | 1,915,900 | — | — |
| 2024-12-26 | $18.01 | $31.83 | 993,300 | — | — |
| 2024-12-24 | $18.12 | $32.02 | 478,500 | — | — |
| 2024-12-23 | $18.13 | $32.04 | 2,417,400 | — | — |
| 2024-12-20 | $18.26 | $32.27 | 3,986,000 | — | — |
| 2024-12-19 | $17.88 | $31.60 | 3,097,900 | — | — |
| 2024-12-18 | $18.30 | $32.34 | 2,805,200 | — | — |
| 2024-12-17 | $18.56 | $32.80 | 3,922,200 | — | — |
| 2024-12-16 | $18.81 | $33.24 | 1,849,900 | — | — |
| 2024-12-13 | $19.05 | $33.67 | 1,732,300 | — | — |
| 2024-12-12 | $19.32 | $33.70 | 1,058,500 | — | — |
| 2024-12-11 | $19.40 | $33.84 | 1,842,300 | — | — |
| 2024-12-10 | $19.70 | $34.36 | 1,895,100 | — | — |
| 2024-12-09 | $20.26 | $35.34 | 3,879,800 | — | — |
| 2024-12-06 | $19.88 | $34.68 | 2,424,000 | — | — |
| 2024-12-05 | $20.08 | $35.03 | 2,963,900 | — | — |
| 2024-12-04 | $20.25 | $35.32 | 3,811,200 | — | — |
| 2024-12-03 | $19.81 | $34.56 | 3,453,300 | — | — |
| 2024-12-02 | $19.76 | $34.47 | 1,834,600 | — | — |
| 2024-11-29 | $19.58 | $34.15 | 715,700 | — | — |
| 2024-11-27 | $19.58 | $34.15 | 1,742,900 | — | — |
| 2024-11-26 | $19.43 | $33.89 | 1,572,100 | — | — |
| 2024-11-25 | $19.94 | $34.78 | 2,496,800 | — | — |
| 2024-11-22 | $19.73 | $34.42 | 2,066,500 | — | — |
| 2024-11-21 | $19.62 | $34.22 | 1,400,900 | — | — |
| 2024-11-20 | $19.42 | $33.87 | 1,125,500 | — | — |
| 2024-11-19 | $19.35 | $33.75 | 1,587,500 | — | — |
| 2024-11-18 | $19.47 | $33.96 | 1,521,900 | — | — |
| 2024-11-15 | $19.55 | $34.10 | 2,366,400 | — | — |
| 2024-11-14 | $19.29 | $33.65 | 3,130,500 | — | — |
| 2024-11-13 | $19.67 | $34.31 | 2,171,900 | — | — |
| 2024-11-12 | $19.49 | $34.00 | 1,920,900 | — | — |
| 2024-11-11 | $19.99 | $34.87 | 1,830,800 | — | — |
| 2024-11-08 | $20.29 | $35.39 | 3,159,200 | — | — |
| 2024-11-07 | $21.14 | $36.88 | 2,521,900 | — | — |
| 2024-11-06 | $20.88 | $36.42 | 3,725,800 | — | — |
| 2024-11-05 | $20.74 | $36.18 | 4,224,000 | — | — |
| 2024-11-04 | $21.74 | $37.92 | 4,106,100 | — | — |
| 2024-11-01 | $21.82 | $38.06 | 1,866,400 | — | — |
| 2024-10-31 | $22.00 | $38.38 | 1,597,600 | — | — |
| 2024-10-30 | $22.35 | $38.99 | 1,743,200 | — | — |
| 2024-10-29 | $22.23 | $38.78 | 1,486,600 | — | — |
| 2024-10-28 | $22.63 | $39.47 | 911,500 | — | — |
| 2024-10-25 | $22.45 | $39.16 | 1,335,900 | — | — |
| 2024-10-24 | $22.85 | $39.86 | 913,700 | — | — |
| 2024-10-23 | $22.84 | $39.84 | 755,700 | — | — |
| 2024-10-22 | $22.94 | $40.01 | 582,700 | — | — |
| 2024-10-21 | $23.04 | $40.19 | 1,493,200 | — | — |
| 2024-10-18 | $23.71 | $41.36 | 1,489,800 | — | — |
| 2024-10-17 | $23.50 | $40.99 | 1,172,200 | — | — |
| 2024-10-16 | $23.54 | $41.06 | 1,632,700 | — | — |
| 2024-10-15 | $23.37 | $40.77 | 962,200 | — | — |
| 2024-10-14 | $23.66 | $41.27 | 1,221,500 | — | — |
| 2024-10-11 | $23.94 | $41.76 | 995,800 | — | — |
| 2024-10-10 | $23.76 | $41.45 | 980,800 | — | — |
| 2024-10-09 | $23.51 | $41.01 | 1,798,300 | — | — |
| 2024-10-08 | $23.28 | $40.61 | 2,924,000 | — | — |
| 2024-10-07 | $24.18 | $42.18 | 1,278,800 | — | — |
| 2024-10-04 | $24.21 | $42.23 | 1,261,800 | — | — |
| 2024-10-03 | $23.71 | $41.36 | 1,646,900 | — | — |
| 2024-10-02 | $23.72 | $41.38 | 944,200 | — | — |
| 2024-10-01 | $24.04 | $41.93 | 1,480,600 | — | — |
| 2024-09-30 | $24.20 | $42.21 | 1,964,000 | — | — |
| 2024-09-27 | $24.55 | $42.82 | 2,115,000 | — | — |
| 2024-09-26 | $24.78 | $43.22 | 3,541,500 | — | — |
| 2024-09-25 | $23.46 | $40.92 | 1,811,200 | — | — |
| 2024-09-24 | $23.70 | $41.34 | 2,777,800 | — | — |
| 2024-09-23 | $22.79 | $39.75 | 1,184,200 | — | — |
| 2024-09-20 | $22.52 | $39.28 | 3,009,100 | — | — |
| 2024-09-19 | $22.74 | $39.67 | 2,818,100 | — | — |
| 2024-09-18 | $22.22 | $38.76 | 2,090,400 | — | — |
| 2024-09-17 | $22.13 | $38.60 | 778,600 | — | — |
| 2024-09-16 | $21.95 | $38.29 | 1,378,300 | — | — |
| 2024-09-13 | $22.06 | $38.48 | 3,045,500 | — | — |
| 2024-09-12 | $21.63 | $37.29 | 2,620,800 | — | — |
| 2024-09-11 | $21.28 | $36.69 | 2,221,000 | — | — |
| 2024-09-10 | $21.28 | $36.69 | 3,114,300 | — | — |
| 2024-09-09 | $21.50 | $37.07 | 3,001,100 | — | — |
| 2024-09-06 | $21.50 | $37.07 | 2,754,200 | — | — |
| 2024-09-05 | $21.91 | $37.78 | 2,627,600 | — | — |
| 2024-09-04 | $21.90 | $37.76 | 2,912,100 | — | — |
| 2024-09-03 | $21.32 | $36.76 | 1,066,100 | — | — |
| 2024-08-30 | $22.05 | $38.02 | 1,250,300 | — | — |
| 2024-08-29 | $21.95 | $37.85 | 1,087,800 | — | — |
| 2024-08-28 | $21.78 | $37.55 | 1,347,200 | — | — |
| 2024-08-27 | $21.83 | $37.64 | 1,213,300 | — | — |
| 2024-08-26 | $21.97 | $37.88 | 1,463,000 | — | — |
| 2024-08-23 | $21.92 | $37.79 | 1,766,800 | — | — |
| 2024-08-22 | $21.00 | $36.21 | 1,218,300 | — | — |
| 2024-08-21 | $21.16 | $36.48 | 1,020,900 | — | — |
| 2024-08-20 | $20.75 | $35.78 | 972,600 | — | — |
| 2024-08-19 | $20.94 | $36.10 | 924,800 | — | — |
| 2024-08-16 | $20.89 | $36.02 | 1,461,300 | — | — |
| 2024-08-15 | $20.84 | $35.93 | 1,582,200 | — | — |
| 2024-08-14 | $20.36 | $35.10 | 1,219,100 | — | — |
| 2024-08-13 | $20.39 | $35.16 | 1,720,000 | — | — |
| 2024-08-12 | $20.02 | $34.52 | 2,008,400 | — | — |
| 2024-08-09 | $20.28 | $34.97 | 1,577,400 | — | — |
| 2024-08-08 | $20.30 | $35.00 | 1,830,300 | — | — |
| 2024-08-07 | $20.29 | $34.98 | 2,780,000 | — | — |
| 2024-08-06 | $20.69 | $35.67 | 3,834,700 | — | — |
| 2024-08-05 | $21.48 | $37.04 | 3,495,700 | — | — |
| 2024-08-02 | $22.48 | $38.76 | 2,689,700 | — | — |
| 2024-08-01 | $23.10 | $39.83 | 1,770,100 | — | — |
| 2024-07-31 | $23.93 | $41.26 | 2,173,100 | — | — |
| 2024-07-30 | $23.87 | $41.16 | 1,717,900 | — | — |
| 2024-07-29 | $23.74 | $40.93 | 1,530,000 | — | — |
| 2024-07-26 | $23.41 | $40.36 | 1,359,100 | — | — |
| 2024-07-25 | $23.07 | $39.78 | 2,039,700 | — | — |
| 2024-07-24 | $22.99 | $39.64 | 1,571,800 | — | — |
| 2024-07-23 | $23.51 | $40.54 | 1,384,200 | — | — |
| 2024-07-22 | $23.16 | $39.93 | 1,332,500 | — | — |
| 2024-07-19 | $23.04 | $39.72 | 1,279,600 | — | — |
| 2024-07-18 | $23.47 | $40.47 | 1,622,700 | — | — |
| 2024-07-17 | $23.72 | $40.90 | 2,570,600 | — | — |
| 2024-07-16 | $23.67 | $40.81 | 2,825,900 | — | — |
| 2024-07-15 | $22.78 | $39.28 | 2,194,600 | — | — |
| 2024-07-12 | $22.55 | $38.88 | 2,564,700 | — | — |
| 2024-07-11 | $22.59 | $38.95 | 2,276,300 | — | — |
| 2024-07-10 | $21.90 | $37.76 | 1,438,800 | — | — |
| 2024-07-09 | $21.46 | $37.00 | 2,884,400 | — | — |
| 2024-07-08 | $21.73 | $37.47 | 4,321,000 | — | — |
| 2024-07-05 | $21.74 | $37.48 | 3,858,600 | — | — |
| 2024-07-03 | $22.49 | $38.78 | 494,900 | — | — |
| 2024-07-02 | $22.60 | $38.97 | 1,319,700 | — | — |
| 2024-07-01 | $22.38 | $38.59 | 1,472,500 | — | — |
| 2024-06-28 | $22.77 | $39.26 | 2,889,600 | — | — |
| 2024-06-27 | $22.72 | $39.17 | 925,100 | — | — |
| 2024-06-26 | $22.89 | $39.47 | 1,170,100 | — | — |
| 2024-06-25 | $22.90 | $39.48 | 1,397,600 | — | — |
| 2024-06-24 | $23.36 | $40.28 | 2,016,700 | — | — |
| 2024-06-21 | $23.44 | $40.41 | 2,843,100 | — | — |
| 2024-06-20 | $23.25 | $40.09 | 1,900,300 | — | — |
| 2024-06-18 | $22.97 | $39.60 | 1,225,400 | — | — |
| 2024-06-17 | $23.26 | $40.10 | 1,039,300 | — | — |
| 2024-06-14 | $23.26 | $40.10 | 1,779,800 | — | — |
| 2024-06-13 | $24.14 | $41.19 | 1,967,500 | — | — |
| 2024-06-12 | $24.59 | $41.96 | 1,493,700 | — | — |
| 2024-06-11 | $24.11 | $41.14 | 1,136,700 | — | — |
| 2024-06-10 | $24.45 | $41.72 | 2,293,100 | — | — |
| 2024-06-07 | $23.78 | $40.58 | 3,325,200 | — | — |
| 2024-06-06 | $23.70 | $40.44 | 1,355,500 | — | — |
| 2024-06-05 | $23.88 | $40.75 | 1,589,900 | — | — |
| 2024-06-04 | $23.50 | $40.10 | 1,518,300 | — | — |
| 2024-06-03 | $24.00 | $40.95 | 1,864,800 | — | — |
| 2024-05-31 | $24.80 | $42.32 | 1,833,500 | — | — |
| 2024-05-30 | $24.70 | $42.15 | 1,599,600 | — | — |
| 2024-05-29 | $24.10 | $41.12 | 2,715,000 | — | — |
| 2024-05-28 | $24.83 | $42.37 | 993,700 | — | — |
| 2024-05-24 | $25.00 | $42.66 | 1,229,300 | — | — |
| 2024-05-23 | $25.06 | $42.76 | 1,836,800 | — | — |
| 2024-05-22 | $25.44 | $43.41 | 2,393,200 | — | — |
| 2024-05-21 | $25.09 | $42.81 | 1,275,100 | — | — |
| 2024-05-20 | $25.16 | $42.93 | 893,600 | — | — |
| 2024-05-17 | $25.18 | $42.97 | 889,900 | — | — |
| 2024-05-16 | $24.91 | $42.50 | 1,251,200 | — | — |
| 2024-05-15 | $25.13 | $42.88 | 1,427,000 | — | — |
| 2024-05-14 | $25.22 | $43.03 | 1,395,600 | — | — |
| 2024-05-13 | $24.73 | $42.20 | 2,098,700 | — | — |
| 2024-05-10 | $24.83 | $42.37 | 1,613,900 | — | — |
| 2024-05-09 | $24.86 | $42.42 | 1,382,500 | — | — |
| 2024-05-08 | $25.14 | $42.90 | 2,135,100 | — | — |
| 2024-05-07 | $25.34 | $43.24 | 2,166,600 | — | — |
| 2024-05-06 | $24.78 | $42.28 | 2,268,400 | — | — |
| 2024-05-03 | $24.53 | $41.86 | 3,363,900 | — | — |
| 2024-05-02 | $24.32 | $41.50 | 3,033,300 | — | — |
| 2024-05-01 | $23.82 | $40.64 | 2,164,500 | — | — |
| 2024-04-30 | $23.86 | $40.71 | 1,647,400 | — | — |
| 2024-04-29 | $24.48 | $41.77 | 1,721,200 | — | — |
| 2024-04-26 | $23.99 | $40.93 | 1,083,300 | — | — |
| 2024-04-25 | $23.67 | $40.39 | 1,688,100 | — | — |
| 2024-04-24 | $23.99 | $40.93 | 1,467,100 | — | — |
| 2024-04-23 | $24.03 | $41.00 | 1,639,500 | — | — |
| 2024-04-22 | $24.14 | $41.19 | 1,436,700 | — | — |
| 2024-04-19 | $23.72 | $40.47 | 1,583,000 | — | — |
| 2024-04-18 | $23.72 | $40.47 | 1,484,000 | — | — |
| 2024-04-17 | $23.67 | $40.39 | 1,570,000 | — | — |
| 2024-04-16 | $23.86 | $40.71 | 1,501,000 | — | — |
| 2024-04-15 | $24.02 | $40.99 | 1,181,300 | — | — |
| 2024-04-12 | $24.09 | $41.11 | 1,286,600 | — | — |
| 2024-04-11 | $24.58 | $41.94 | 1,705,300 | — | — |
| 2024-04-10 | $24.52 | $41.84 | 1,814,200 | — | — |
| 2024-04-09 | $25.53 | $43.56 | 1,647,600 | — | — |
| 2024-04-08 | $25.62 | $43.72 | 910,700 | — | — |
| 2024-04-05 | $25.76 | $43.95 | 1,370,600 | — | — |
| 2024-04-04 | $25.79 | $44.01 | 2,239,900 | — | — |
| 2024-04-03 | $26.24 | $44.77 | 2,043,500 | — | — |
| 2024-04-02 | $25.78 | $43.99 | 1,706,000 | — | — |
| 2024-04-01 | $25.99 | $44.35 | 1,979,100 | — | — |
| 2024-03-28 | $26.03 | $44.42 | 2,047,100 | — | — |
| 2024-03-27 | $25.90 | $44.19 | 2,381,500 | — | — |
| 2024-03-26 | $25.42 | $43.37 | 1,246,400 | — | — |
| 2024-03-25 | $25.45 | $43.43 | 1,233,700 | — | — |
| 2024-03-22 | $25.51 | $43.53 | 1,872,100 | — | — |
| 2024-03-21 | $25.58 | $43.65 | 3,282,800 | — | — |
| 2024-03-20 | $25.75 | $43.94 | 3,262,600 | — | — |
| 2024-03-19 | $24.80 | $42.32 | 3,963,100 | — | — |
| 2024-03-18 | $25.01 | $42.67 | 1,852,300 | — | — |
| 2024-03-15 | $25.29 | $43.15 | 3,112,700 | — | — |
| 2024-03-14 | $25.19 | $42.98 | 1,852,300 | — | — |
| 2024-03-13 | $25.79 | $43.58 | 2,155,800 | — | — |
| 2024-03-12 | $26.02 | $43.97 | 1,820,700 | — | — |
| 2024-03-11 | $26.16 | $44.20 | 1,567,900 | — | — |
| 2024-03-08 | $26.58 | $44.91 | 1,384,800 | — | — |
| 2024-03-07 | $26.60 | $44.95 | 2,632,100 | — | — |
| 2024-03-06 | $26.00 | $43.93 | 2,299,100 | — | — |
| 2024-03-05 | $25.79 | $43.58 | 1,592,000 | — | — |
| 2024-03-04 | $25.85 | $43.68 | 2,899,500 | — | — |
| 2024-03-01 | $25.25 | $42.67 | 1,964,500 | — | — |
| 2024-02-29 | $25.60 | $43.26 | 2,324,400 | — | — |
| 2024-02-28 | $25.28 | $42.72 | 1,360,200 | — | — |
| 2024-02-27 | $25.59 | $43.24 | 1,513,400 | — | — |
| 2024-02-26 | $25.71 | $43.44 | 2,246,200 | — | — |
| 2024-02-23 | $26.13 | $44.15 | 3,302,100 | — | — |
| 2024-02-22 | $26.18 | $44.24 | 5,969,100 | — | — |
| 2024-02-21 | $24.63 | $41.62 | 2,382,800 | — | — |
| 2024-02-20 | $24.32 | $41.10 | 2,276,200 | — | — |
| 2024-02-16 | $24.41 | $41.25 | 1,731,100 | — | — |
| 2024-02-15 | $23.93 | $40.44 | 1,432,600 | — | — |
| 2024-02-14 | $23.42 | $39.57 | 1,773,500 | — | — |
| 2024-02-13 | $23.35 | $39.46 | 1,843,600 | — | — |
| 2024-02-12 | $24.28 | $41.03 | 1,687,200 | — | — |
| 2024-02-09 | $24.06 | $40.66 | 1,408,700 | — | — |
| 2024-02-08 | $23.99 | $40.54 | 1,027,000 | — | — |
| 2024-02-07 | $23.92 | $40.42 | 1,384,300 | — | — |
| 2024-02-06 | $24.04 | $40.62 | 2,054,800 | — | — |
| 2024-02-05 | $23.82 | $40.25 | 2,005,200 | — | — |
| 2024-02-02 | $24.15 | $40.81 | 2,155,200 | — | — |
| 2024-02-01 | $24.69 | $41.72 | 1,968,100 | — | — |
| 2024-01-31 | $24.54 | $41.47 | 1,954,300 | — | — |
| 2024-01-30 | $25.05 | $42.33 | 1,774,000 | — | — |
| 2024-01-29 | $24.67 | $41.69 | 1,356,800 | — | — |
| 2024-01-26 | $24.73 | $41.79 | 2,291,200 | — | — |
| 2024-01-25 | $24.45 | $41.31 | 2,629,300 | — | — |
| 2024-01-24 | $24.03 | $40.61 | 2,082,900 | — | — |
| 2024-01-23 | $24.04 | $40.62 | 2,576,700 | — | — |
| 2024-01-22 | $23.56 | $39.81 | 1,698,000 | — | — |
| 2024-01-19 | $23.40 | $39.54 | 3,072,900 | — | — |
| 2024-01-18 | $23.33 | $39.42 | 1,806,300 | — | — |
| 2024-01-17 | $23.12 | $39.07 | 2,053,000 | — | — |
| 2024-01-16 | $23.42 | $39.57 | 1,995,800 | — | — |
| 2024-01-12 | $23.80 | $40.22 | 1,319,100 | — | — |
| 2024-01-11 | $23.88 | $40.35 | 1,450,100 | — | — |
| 2024-01-10 | $24.06 | $40.66 | 1,450,300 | — | — |
| 2024-01-09 | $24.31 | $41.08 | 1,536,700 | — | — |
| 2024-01-08 | $24.91 | $42.09 | 1,624,300 | — | — |
| 2024-01-05 | $24.82 | $41.94 | 2,257,300 | — | — |
| 2024-01-04 | $24.49 | $41.38 | 1,361,600 | — | — |
| 2024-01-03 | $24.59 | $41.55 | 1,722,100 | — | — |
| 2024-01-02 | $25.17 | $42.53 | 1,615,900 | — | — |