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
- 1985-03-12 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 | $19.42 | $42.79 | 408,400 | — | — |
| 2024-12-30 | $19.40 | $42.75 | 73,000 | — | — |
| 2024-12-27 | $19.43 | $42.81 | 82,000 | — | — |
| 2024-12-26 | $19.79 | $43.61 | 72,000 | — | — |
| 2024-12-24 | $19.55 | $43.08 | 77,300 | — | — |
| 2024-12-23 | $18.93 | $41.71 | 133,200 | — | — |
| 2024-12-20 | $18.77 | $41.36 | 308,800 | — | — |
| 2024-12-19 | $19.04 | $41.95 | 122,900 | — | — |
| 2024-12-18 | $18.90 | $41.64 | 127,200 | — | — |
| 2024-12-17 | $19.92 | $43.89 | 132,300 | — | — |
| 2024-12-16 | $20.86 | $45.96 | 177,500 | — | — |
| 2024-12-13 | $20.12 | $44.33 | 85,500 | — | — |
| 2024-12-12 | $20.30 | $44.73 | 71,200 | — | — |
| 2024-12-11 | $20.41 | $44.97 | 164,600 | — | — |
| 2024-12-10 | $20.08 | $44.24 | 97,900 | — | — |
| 2024-12-09 | $20.15 | $44.40 | 92,300 | — | — |
| 2024-12-06 | $20.11 | $44.31 | 85,200 | — | — |
| 2024-12-05 | $20.18 | $44.47 | 87,100 | — | — |
| 2024-12-04 | $20.38 | $44.91 | 67,600 | — | — |
| 2024-12-03 | $20.25 | $44.62 | 95,100 | — | — |
| 2024-12-02 | $20.41 | $44.97 | 71,100 | — | — |
| 2024-11-29 | $20.44 | $45.04 | 61,600 | — | — |
| 2024-11-27 | $20.28 | $44.69 | 57,000 | — | — |
| 2024-11-26 | $20.59 | $45.37 | 71,100 | — | — |
| 2024-11-25 | $20.75 | $45.72 | 141,900 | — | — |
| 2024-11-22 | $20.60 | $45.39 | 81,400 | — | — |
| 2024-11-21 | $20.23 | $44.58 | 72,700 | — | — |
| 2024-11-20 | $20.02 | $44.11 | 150,100 | — | — |
| 2024-11-19 | $20.27 | $44.66 | 95,500 | — | — |
| 2024-11-18 | $19.95 | $43.96 | 78,600 | — | — |
| 2024-11-15 | $20.07 | $44.11 | 113,700 | — | — |
| 2024-11-14 | $20.45 | $44.95 | 139,600 | — | — |
| 2024-11-13 | $20.50 | $45.06 | 122,500 | — | — |
| 2024-11-12 | $20.74 | $45.59 | 204,300 | — | — |
| 2024-11-11 | $20.79 | $45.69 | 197,200 | — | — |
| 2024-11-08 | $20.35 | $44.73 | 373,400 | — | — |
| 2024-11-07 | $19.12 | $42.02 | 244,500 | — | — |
| 2024-11-06 | $18.15 | $39.89 | 286,300 | — | — |
| 2024-11-05 | $16.89 | $37.12 | 85,600 | — | — |
| 2024-11-04 | $16.59 | $36.46 | 96,300 | — | — |
| 2024-11-01 | $16.49 | $36.24 | 65,500 | — | — |
| 2024-10-31 | $16.36 | $35.96 | 89,100 | — | — |
| 2024-10-30 | $16.49 | $36.24 | 49,600 | — | — |
| 2024-10-29 | $16.51 | $36.29 | 62,400 | — | — |
| 2024-10-28 | $16.66 | $36.62 | 81,500 | — | — |
| 2024-10-25 | $16.26 | $35.74 | 51,200 | — | — |
| 2024-10-24 | $16.13 | $35.45 | 96,800 | — | — |
| 2024-10-23 | $16.23 | $35.67 | 83,600 | — | — |
| 2024-10-22 | $16.41 | $36.07 | 60,000 | — | — |
| 2024-10-21 | $16.46 | $36.18 | 72,600 | — | — |
| 2024-10-18 | $16.72 | $36.75 | 86,500 | — | — |
| 2024-10-17 | $16.66 | $36.62 | 66,100 | — | — |
| 2024-10-16 | $16.74 | $36.79 | 83,600 | — | — |
| 2024-10-15 | $16.52 | $36.31 | 84,900 | — | — |
| 2024-10-14 | $16.56 | $36.40 | 41,300 | — | — |
| 2024-10-11 | $16.73 | $36.77 | 82,600 | — | — |
| 2024-10-10 | $16.44 | $36.13 | 73,800 | — | — |
| 2024-10-09 | $16.61 | $36.51 | 85,100 | — | — |
| 2024-10-08 | $16.36 | $35.96 | 84,900 | — | — |
| 2024-10-07 | $16.50 | $36.27 | 82,200 | — | — |
| 2024-10-04 | $16.40 | $36.05 | 84,000 | — | — |
| 2024-10-03 | $15.88 | $34.90 | 45,500 | — | — |
| 2024-10-02 | $16.02 | $35.21 | 94,300 | — | — |
| 2024-10-01 | $16.13 | $35.45 | 99,100 | — | — |
| 2024-09-30 | $16.15 | $35.50 | 85,600 | — | — |
| 2024-09-27 | $15.93 | $35.01 | 71,800 | — | — |
| 2024-09-26 | $15.80 | $34.73 | 78,400 | — | — |
| 2024-09-25 | $15.53 | $34.13 | 152,500 | — | — |
| 2024-09-24 | $15.79 | $34.71 | 133,000 | — | — |
| 2024-09-23 | $16.01 | $35.19 | 102,200 | — | — |
| 2024-09-20 | $16.04 | $35.25 | 345,300 | — | — |
| 2024-09-19 | $16.01 | $35.19 | 136,300 | — | — |
| 2024-09-18 | $15.68 | $34.46 | 136,000 | — | — |
| 2024-09-17 | $15.52 | $34.11 | 116,100 | — | — |
| 2024-09-16 | $15.37 | $33.78 | 102,600 | — | — |
| 2024-09-13 | $15.31 | $33.65 | 99,200 | — | — |
| 2024-09-12 | $15.53 | $34.13 | 136,700 | — | — |
| 2024-09-11 | $15.24 | $33.50 | 102,100 | — | — |
| 2024-09-10 | $15.26 | $33.54 | 160,500 | — | — |
| 2024-09-09 | $15.53 | $34.13 | 249,100 | — | — |
| 2024-09-06 | $15.33 | $33.69 | 187,400 | — | — |
| 2024-09-05 | $15.97 | $35.10 | 149,300 | — | — |
| 2024-09-04 | $15.93 | $35.01 | 291,900 | — | — |
| 2024-09-03 | $15.70 | $34.51 | 177,900 | — | — |
| 2024-08-30 | $15.91 | $34.97 | 151,800 | — | — |
| 2024-08-29 | $15.93 | $35.01 | 144,600 | — | — |
| 2024-08-28 | $15.62 | $34.33 | 116,800 | — | — |
| 2024-08-27 | $15.59 | $34.27 | 133,700 | — | — |
| 2024-08-26 | $15.29 | $33.61 | 95,500 | — | — |
| 2024-08-23 | $15.39 | $33.72 | 177,200 | — | — |
| 2024-08-22 | $14.43 | $31.61 | 143,400 | — | — |
| 2024-08-21 | $14.64 | $32.07 | 282,100 | — | — |
| 2024-08-20 | $14.36 | $31.46 | 154,900 | — | — |
| 2024-08-19 | $14.69 | $32.18 | 152,800 | — | — |
| 2024-08-16 | $14.91 | $32.66 | 99,600 | — | — |
| 2024-08-15 | $14.92 | $32.69 | 209,300 | — | — |
| 2024-08-14 | $14.77 | $32.36 | 107,600 | — | — |
| 2024-08-13 | $14.72 | $32.25 | 63,700 | — | — |
| 2024-08-12 | $14.28 | $31.28 | 109,000 | — | — |
| 2024-08-09 | $14.38 | $31.50 | 119,800 | — | — |
| 2024-08-08 | $14.57 | $31.92 | 60,300 | — | — |
| 2024-08-07 | $14.31 | $31.35 | 75,900 | — | — |
| 2024-08-06 | $14.57 | $31.92 | 76,100 | — | — |
| 2024-08-05 | $14.51 | $31.79 | 132,900 | — | — |
| 2024-08-02 | $15.44 | $33.83 | 126,500 | — | — |
| 2024-08-01 | $16.35 | $35.82 | 148,100 | — | — |
| 2024-07-31 | $17.06 | $37.37 | 212,200 | — | — |
| 2024-07-30 | $16.22 | $35.53 | 104,000 | — | — |
| 2024-07-29 | $16.07 | $35.21 | 106,300 | — | — |
| 2024-07-26 | $16.10 | $35.27 | 69,100 | — | — |
| 2024-07-25 | $15.93 | $34.90 | 90,300 | — | — |
| 2024-07-24 | $15.66 | $34.31 | 67,200 | — | — |
| 2024-07-23 | $16.08 | $35.23 | 94,800 | — | — |
| 2024-07-22 | $15.78 | $34.57 | 72,500 | — | — |
| 2024-07-19 | $15.28 | $33.48 | 62,100 | — | — |
| 2024-07-18 | $15.43 | $33.80 | 66,100 | — | — |
| 2024-07-17 | $15.93 | $34.90 | 131,900 | — | — |
| 2024-07-16 | $16.28 | $35.67 | 173,600 | — | — |
| 2024-07-15 | $15.28 | $33.48 | 103,500 | — | — |
| 2024-07-12 | $15.16 | $33.21 | 91,200 | — | — |
| 2024-07-11 | $15.03 | $32.93 | 153,000 | — | — |
| 2024-07-10 | $14.10 | $30.89 | 67,700 | — | — |
| 2024-07-09 | $13.90 | $30.45 | 80,500 | — | — |
| 2024-07-08 | $14.11 | $30.91 | 71,600 | — | — |
| 2024-07-05 | $14.04 | $30.76 | 118,600 | — | — |
| 2024-07-03 | $14.16 | $31.02 | 72,600 | — | — |
| 2024-07-02 | $14.41 | $31.57 | 180,000 | — | — |
| 2024-07-01 | $14.06 | $30.80 | 150,900 | — | — |
| 2024-06-28 | $14.47 | $31.70 | 313,400 | — | — |
| 2024-06-27 | $14.39 | $31.53 | 107,300 | — | — |
| 2024-06-26 | $14.67 | $32.14 | 122,800 | — | — |
| 2024-06-25 | $14.60 | $31.99 | 78,500 | — | — |
| 2024-06-24 | $14.67 | $32.14 | 81,200 | — | — |
| 2024-06-21 | $14.71 | $32.23 | 173,600 | — | — |
| 2024-06-20 | $14.56 | $31.90 | 117,600 | — | — |
| 2024-06-18 | $14.65 | $32.10 | 61,800 | — | — |
| 2024-06-17 | $14.68 | $32.16 | 67,300 | — | — |
| 2024-06-14 | $14.63 | $32.05 | 85,400 | — | — |
| 2024-06-13 | $14.89 | $32.62 | 43,000 | — | — |
| 2024-06-12 | $15.21 | $33.32 | 73,600 | — | — |
| 2024-06-11 | $14.90 | $32.64 | 45,900 | — | — |
| 2024-06-10 | $14.96 | $32.77 | 50,900 | — | — |
| 2024-06-07 | $14.84 | $32.51 | 66,600 | — | — |
| 2024-06-06 | $15.07 | $33.02 | 53,800 | — | — |
| 2024-06-05 | $15.45 | $33.85 | 62,400 | — | — |
| 2024-06-04 | $15.48 | $33.91 | 87,000 | — | — |
| 2024-06-03 | $16.05 | $35.16 | 123,100 | — | — |
| 2024-05-31 | $15.88 | $34.79 | 196,800 | — | — |
| 2024-05-30 | $15.34 | $33.61 | 67,400 | — | — |
| 2024-05-29 | $15.55 | $34.07 | 96,500 | — | — |
| 2024-05-28 | $15.83 | $34.68 | 96,200 | — | — |
| 2024-05-24 | $15.97 | $34.99 | 159,800 | — | — |
| 2024-05-23 | $15.49 | $33.94 | 310,300 | — | — |
| 2024-05-22 | $15.69 | $34.37 | 169,600 | — | — |
| 2024-05-21 | $15.90 | $34.83 | 83,200 | — | — |
| 2024-05-20 | $15.78 | $34.57 | 91,500 | — | — |
| 2024-05-17 | $15.85 | $34.72 | 57,700 | — | — |
| 2024-05-16 | $15.79 | $34.59 | 58,100 | — | — |
| 2024-05-15 | $15.97 | $34.99 | 62,100 | — | — |
| 2024-05-14 | $15.94 | $34.92 | 74,400 | — | — |
| 2024-05-13 | $15.69 | $34.37 | 67,600 | — | — |
| 2024-05-10 | $15.89 | $34.81 | 92,800 | — | — |
| 2024-05-09 | $16.07 | $35.21 | 138,400 | — | — |
| 2024-05-08 | $15.87 | $34.77 | 116,800 | — | — |
| 2024-05-07 | $15.22 | $33.34 | 108,000 | — | — |
| 2024-05-06 | $15.32 | $33.56 | 126,400 | — | — |
| 2024-05-03 | $15.28 | $33.48 | 104,900 | — | — |
| 2024-05-02 | $14.92 | $32.58 | 68,100 | — | — |
| 2024-05-01 | $14.72 | $32.14 | 93,600 | — | — |
| 2024-04-30 | $14.60 | $31.88 | 91,300 | — | — |
| 2024-04-29 | $15.01 | $32.77 | 95,900 | — | — |
| 2024-04-26 | $14.77 | $32.25 | 112,400 | — | — |
| 2024-04-25 | $15.18 | $33.14 | 119,700 | — | — |
| 2024-04-24 | $14.59 | $31.86 | 98,000 | — | — |
| 2024-04-23 | $14.52 | $31.70 | 86,900 | — | — |
| 2024-04-22 | $14.52 | $31.70 | 85,500 | — | — |
| 2024-04-19 | $14.70 | $32.10 | 121,700 | — | — |
| 2024-04-18 | $13.99 | $30.55 | 102,500 | — | — |
| 2024-04-17 | $13.97 | $30.50 | 87,400 | — | — |
| 2024-04-16 | $14.18 | $30.96 | 94,400 | — | — |
| 2024-04-15 | $14.17 | $30.94 | 99,400 | — | — |
| 2024-04-12 | $14.63 | $31.94 | 50,400 | — | — |
| 2024-04-11 | $14.75 | $32.21 | 48,600 | — | — |
| 2024-04-10 | $14.59 | $31.86 | 87,800 | — | — |
| 2024-04-09 | $14.84 | $32.40 | 52,000 | — | — |
| 2024-04-08 | $15.09 | $32.95 | 52,200 | — | — |
| 2024-04-05 | $15.26 | $33.32 | 45,300 | — | — |
| 2024-04-04 | $15.17 | $33.12 | 73,400 | — | — |
| 2024-04-03 | $15.21 | $33.21 | 73,000 | — | — |
| 2024-04-02 | $14.86 | $32.45 | 71,400 | — | — |
| 2024-04-01 | $15.20 | $33.19 | 58,200 | — | — |
| 2024-03-28 | $15.12 | $33.01 | 75,400 | — | — |
| 2024-03-27 | $15.04 | $32.84 | 63,600 | — | — |
| 2024-03-26 | $14.76 | $32.23 | 87,200 | — | — |
| 2024-03-25 | $14.87 | $32.47 | 51,300 | — | — |
| 2024-03-22 | $15.21 | $33.21 | 71,500 | — | — |
| 2024-03-21 | $15.47 | $33.78 | 94,800 | — | — |
| 2024-03-20 | $15.18 | $33.14 | 113,900 | — | — |
| 2024-03-19 | $14.74 | $32.18 | 109,900 | — | — |
| 2024-03-18 | $14.16 | $30.92 | 74,500 | — | — |
| 2024-03-15 | $14.30 | $31.22 | 139,500 | — | — |
| 2024-03-14 | $14.23 | $31.07 | 78,600 | — | — |
| 2024-03-13 | $14.25 | $31.11 | 103,200 | — | — |
| 2024-03-12 | $14.15 | $30.90 | 75,800 | — | — |
| 2024-03-11 | $14.20 | $31.00 | 112,100 | — | — |
| 2024-03-08 | $14.30 | $31.22 | 66,700 | — | — |
| 2024-03-07 | $14.22 | $31.05 | 75,700 | — | — |
| 2024-03-06 | $14.33 | $31.29 | 83,200 | — | — |
| 2024-03-05 | $14.03 | $30.63 | 83,200 | — | — |
| 2024-03-04 | $14.35 | $31.33 | 70,100 | — | — |
| 2024-03-01 | $14.41 | $31.46 | 75,800 | — | — |
| 2024-02-29 | $14.43 | $31.51 | 109,600 | — | — |
| 2024-02-28 | $14.24 | $31.09 | 61,900 | — | — |
| 2024-02-27 | $14.53 | $31.73 | 90,700 | — | — |
| 2024-02-26 | $14.46 | $31.57 | 119,400 | — | — |
| 2024-02-23 | $14.41 | $31.46 | 76,500 | — | — |
| 2024-02-22 | $14.03 | $30.63 | 150,400 | — | — |
| 2024-02-21 | $14.07 | $30.72 | 99,700 | — | — |
| 2024-02-20 | $14.35 | $31.33 | 132,500 | — | — |
| 2024-02-16 | $14.18 | $30.96 | 117,800 | — | — |
| 2024-02-15 | $14.39 | $31.42 | 122,800 | — | — |
| 2024-02-14 | $14.07 | $30.72 | 116,800 | — | — |
| 2024-02-13 | $13.74 | $30.00 | 188,100 | — | — |
| 2024-02-12 | $14.31 | $31.25 | 148,100 | — | — |
| 2024-02-09 | $13.78 | $30.09 | 123,600 | — | — |
| 2024-02-08 | $13.79 | $30.11 | 76,500 | — | — |
| 2024-02-07 | $13.64 | $29.78 | 129,100 | — | — |
| 2024-02-06 | $13.58 | $29.65 | 87,800 | — | — |
| 2024-02-05 | $13.40 | $29.26 | 136,100 | — | — |
| 2024-02-02 | $13.73 | $29.98 | 99,300 | — | — |
| 2024-02-01 | $13.85 | $30.13 | 115,800 | — | — |
| 2024-01-31 | $13.66 | $29.72 | 122,600 | — | — |
| 2024-01-30 | $14.01 | $30.48 | 144,900 | — | — |
| 2024-01-29 | $13.94 | $30.33 | 102,200 | — | — |
| 2024-01-26 | $14.08 | $30.63 | 236,400 | — | — |
| 2024-01-25 | $14.50 | $31.55 | 290,800 | — | — |
| 2024-01-24 | $13.75 | $29.91 | 174,500 | — | — |
| 2024-01-23 | $13.63 | $29.65 | 173,500 | — | — |
| 2024-01-22 | $13.84 | $30.11 | 146,800 | — | — |
| 2024-01-19 | $13.56 | $29.50 | 88,000 | — | — |
| 2024-01-18 | $13.68 | $29.76 | 103,900 | — | — |
| 2024-01-17 | $13.77 | $29.96 | 93,300 | — | — |
| 2024-01-16 | $13.87 | $30.18 | 107,400 | — | — |
| 2024-01-12 | $13.99 | $30.44 | 78,100 | — | — |
| 2024-01-11 | $14.08 | $30.63 | 106,300 | — | — |
| 2024-01-10 | $14.13 | $30.74 | 193,800 | — | — |
| 2024-01-09 | $13.65 | $29.70 | 113,400 | — | — |
| 2024-01-08 | $13.81 | $30.04 | 125,000 | — | — |
| 2024-01-05 | $13.44 | $29.24 | 136,400 | — | — |
| 2024-01-04 | $13.51 | $29.39 | 121,300 | — | — |
| 2024-01-03 | $13.66 | $29.72 | 129,800 | — | — |
| 2024-01-02 | $13.85 | $30.13 | 99,200 | — | — |