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 | $18.17 | $52.06 | 625,300 | — | — |
| 2024-12-30 | $17.88 | $51.22 | 402,500 | — | — |
| 2024-12-27 | $18.31 | $52.46 | 313,900 | — | — |
| 2024-12-26 | $18.19 | $52.11 | 174,800 | — | — |
| 2024-12-24 | $18.70 | $53.57 | 128,300 | — | — |
| 2024-12-23 | $18.61 | $53.32 | 543,300 | — | — |
| 2024-12-20 | $17.80 | $51.00 | 743,000 | — | — |
| 2024-12-19 | $17.95 | $51.43 | 754,200 | — | — |
| 2024-12-18 | $17.96 | $51.45 | 835,700 | — | — |
| 2024-12-17 | $18.78 | $53.80 | 584,400 | — | — |
| 2024-12-16 | $18.86 | $54.03 | 457,800 | — | — |
| 2024-12-13 | $19.01 | $54.46 | 351,000 | — | — |
| 2024-12-12 | $19.21 | $55.04 | 381,200 | — | — |
| 2024-12-11 | $19.76 | $56.61 | 555,100 | — | — |
| 2024-12-10 | $19.42 | $55.64 | 490,800 | — | — |
| 2024-12-09 | $19.51 | $55.89 | 649,300 | — | — |
| 2024-12-06 | $19.76 | $56.61 | 516,100 | — | — |
| 2024-12-05 | $19.00 | $54.43 | 794,600 | — | — |
| 2024-12-04 | $19.59 | $56.12 | 753,800 | — | — |
| 2024-12-03 | $20.00 | $57.30 | 529,100 | — | — |
| 2024-12-02 | $20.05 | $57.44 | 631,500 | — | — |
| 2024-11-29 | $20.48 | $58.67 | 624,300 | — | — |
| 2024-11-27 | $20.42 | $58.50 | 414,100 | — | — |
| 2024-11-26 | $19.56 | $56.04 | 1,017,800 | — | — |
| 2024-11-25 | $20.45 | $58.59 | 1,151,700 | — | — |
| 2024-11-22 | $19.73 | $56.52 | 1,545,500 | — | — |
| 2024-11-21 | $19.14 | $54.83 | 1,379,700 | — | — |
| 2024-11-20 | $18.45 | $52.86 | 573,500 | — | — |
| 2024-11-19 | $18.08 | $51.80 | 1,512,100 | — | — |
| 2024-11-18 | $18.38 | $52.66 | 2,709,500 | — | — |
| 2024-11-15 | $18.46 | $52.89 | 1,218,500 | — | — |
| 2024-11-14 | $17.20 | $49.28 | 1,450,100 | — | — |
| 2024-11-13 | $18.40 | $52.71 | 985,700 | — | — |
| 2024-11-12 | $18.91 | $54.18 | 1,203,700 | — | — |
| 2024-11-11 | $19.29 | $55.26 | 1,088,500 | — | — |
| 2024-11-08 | $19.25 | $55.15 | 2,207,400 | — | — |
| 2024-11-07 | $18.50 | $53.00 | 6,991,500 | — | — |
| 2024-11-06 | $20.00 | $57.30 | 4,597,700 | — | — |
| 2024-11-05 | $21.50 | $61.60 | 4,722,800 | — | — |
| 2024-11-04 | $21.05 | $60.31 | 339,300 | — | — |
| 2024-11-01 | $22.62 | $64.80 | 130,162 | — | — |
| 2024-10-31 | $23.53 | $67.41 | 107,515 | — | — |
| 2024-10-30 | $24.57 | $70.39 | 332,862 | — | — |
| 2024-10-29 | $23.40 | $67.04 | 140,477 | — | — |
| 2024-10-28 | $23.40 | $67.04 | 19,600 | — | — |
| 2024-10-25 | $22.62 | $64.80 | 25,769 | — | — |
| 2024-10-24 | $23.01 | $65.92 | 36,869 | — | — |
| 2024-10-23 | $22.62 | $64.80 | 62,377 | — | — |
| 2024-10-22 | $22.10 | $63.31 | 3,600 | — | — |
| 2024-10-21 | $22.23 | $63.69 | 11,008 | — | — |
| 2024-10-18 | $21.58 | $61.82 | 16,385 | — | — |
| 2024-10-17 | $22.49 | $64.43 | 13,646 | — | — |
| 2024-10-16 | $22.88 | $65.55 | 12,769 | — | — |
| 2024-10-15 | $22.88 | $65.55 | 9,592 | — | — |
| 2024-10-14 | $21.97 | $62.94 | 8,377 | — | — |
| 2024-10-11 | $22.75 | $65.18 | 13,523 | — | — |
| 2024-10-10 | $22.88 | $65.55 | 60,315 | — | — |
| 2024-10-09 | $23.14 | $66.29 | 9,354 | — | — |
| 2024-10-08 | $21.84 | $62.57 | 16,131 | — | — |
| 2024-10-07 | $22.88 | $65.55 | 15,915 | — | — |
| 2024-10-04 | $22.49 | $64.43 | 4,654 | — | — |
| 2024-10-03 | $22.10 | $63.31 | 7,777 | — | — |
| 2024-10-02 | $23.01 | $65.92 | 8,838 | — | — |
| 2024-10-01 | $22.88 | $65.55 | 42,562 | — | — |
| 2024-09-30 | $23.40 | $67.04 | 8,138 | — | — |
| 2024-09-27 | $23.01 | $65.92 | 41,408 | — | — |
| 2024-09-26 | $24.18 | $69.27 | 47,354 | — | — |
| 2024-09-25 | $22.23 | $63.69 | 37,900 | — | — |
| 2024-09-24 | $22.75 | $65.18 | 3,246 | — | — |
| 2024-09-23 | $23.14 | $66.29 | 15,923 | — | — |
| 2024-09-20 | $21.84 | $62.57 | 23,392 | — | — |
| 2024-09-19 | $22.49 | $64.43 | 31,469 | — | — |
| 2024-09-18 | $23.27 | $66.67 | 23,008 | — | — |
| 2024-09-17 | $21.84 | $62.57 | 17,200 | — | — |
| 2024-09-16 | $20.93 | $59.96 | 2,200 | — | — |
| 2024-09-13 | $20.54 | $58.85 | 40,485 | — | — |
| 2024-09-12 | $19.50 | $55.87 | 12,385 | — | — |
| 2024-09-11 | $19.50 | $55.87 | 5,362 | — | — |
| 2024-09-10 | $19.63 | $56.24 | 4,585 | — | — |
| 2024-09-09 | $20.41 | $58.47 | 13,500 | — | — |
| 2024-09-06 | $20.41 | $58.47 | 39,454 | — | — |
| 2024-09-05 | $20.02 | $57.36 | 35,908 | — | — |
| 2024-09-04 | $20.15 | $57.73 | 40,646 | — | — |
| 2024-09-03 | $20.80 | $59.59 | 5,715 | — | — |
| 2024-08-30 | $20.93 | $59.96 | 6,423 | — | — |
| 2024-08-29 | $21.19 | $60.71 | 8,454 | — | — |
| 2024-08-28 | $21.45 | $61.45 | 26,777 | — | — |
| 2024-08-27 | $21.71 | $62.20 | 26,954 | — | — |
| 2024-08-26 | $23.27 | $66.67 | 5,262 | — | — |
| 2024-08-23 | $24.70 | $70.76 | 9,015 | — | — |
| 2024-08-22 | $23.40 | $67.04 | 19,423 | — | — |
| 2024-08-21 | $23.14 | $66.29 | 4,892 | — | — |
| 2024-08-20 | $23.01 | $65.92 | 7,954 | — | — |
| 2024-08-19 | $23.27 | $66.67 | 7,223 | — | — |
| 2024-08-16 | $23.53 | $67.41 | 10,169 | — | — |
| 2024-08-15 | $23.40 | $67.04 | 9,323 | — | — |
| 2024-08-14 | $22.23 | $63.69 | 6,646 | — | — |
| 2024-08-13 | $22.36 | $64.06 | 6,000 | — | — |
| 2024-08-12 | $22.23 | $63.69 | 7,062 | — | — |
| 2024-08-09 | $22.10 | $63.31 | 10,854 | — | — |
| 2024-08-08 | $21.84 | $62.57 | 32,869 | — | — |
| 2024-08-07 | $18.59 | $53.26 | 10,162 | — | — |
| 2024-08-06 | $19.50 | $55.87 | 13,554 | — | — |
| 2024-08-05 | $18.85 | $54.00 | 9,746 | — | — |
| 2024-08-02 | $19.50 | $55.87 | 26,569 | — | — |
| 2024-08-01 | $20.41 | $58.47 | 23,915 | — | — |
| 2024-07-31 | $19.76 | $56.61 | 5,000 | — | — |
| 2024-07-30 | $19.63 | $56.24 | 8,015 | — | — |
| 2024-07-29 | $19.50 | $55.87 | 8,785 | — | — |
| 2024-07-26 | $19.37 | $55.49 | 10,023 | — | — |
| 2024-07-25 | $19.37 | $55.49 | 14,431 | — | — |
| 2024-07-24 | $19.37 | $55.49 | 11,800 | — | — |
| 2024-07-23 | $19.50 | $55.87 | 14,200 | — | — |
| 2024-07-22 | $20.15 | $57.73 | 8,500 | — | — |
| 2024-07-19 | $20.15 | $57.73 | 11,931 | — | — |
| 2024-07-18 | $19.76 | $56.61 | 40,738 | — | — |
| 2024-07-17 | $19.76 | $56.61 | 22,315 | — | — |
| 2024-07-16 | $20.54 | $58.85 | 11,538 | — | — |
| 2024-07-15 | $21.19 | $60.71 | 17,792 | — | — |
| 2024-07-12 | $21.19 | $60.71 | 19,154 | — | — |
| 2024-07-11 | $19.50 | $55.87 | 10,285 | — | — |
| 2024-07-10 | $19.11 | $54.75 | 9,946 | — | — |
| 2024-07-09 | $18.59 | $53.26 | 19,438 | — | — |
| 2024-07-08 | $19.24 | $55.12 | 7,062 | — | — |
| 2024-07-05 | $19.24 | $55.12 | 24,831 | — | — |
| 2024-07-03 | $18.59 | $53.26 | 15,777 | — | — |
| 2024-07-02 | $18.07 | $51.77 | 73,008 | — | — |
| 2024-07-01 | $17.55 | $50.28 | 100,800 | — | — |
| 2024-06-28 | $18.07 | $51.77 | 568,823 | — | — |
| 2024-06-27 | $21.58 | $61.82 | 60,031 | — | — |
| 2024-06-26 | $23.27 | $66.67 | 31,146 | — | — |
| 2024-06-25 | $22.23 | $63.69 | 28,715 | — | — |
| 2024-06-24 | $22.10 | $63.31 | 57,123 | — | — |
| 2024-06-21 | $21.58 | $61.82 | 28,600 | — | — |
| 2024-06-20 | $21.45 | $61.45 | 12,238 | — | — |
| 2024-06-18 | $21.06 | $60.34 | 12,869 | — | — |
| 2024-06-17 | $21.06 | $60.34 | 13,962 | — | — |
| 2024-06-14 | $20.93 | $59.96 | 11,962 | — | — |
| 2024-06-13 | $21.32 | $61.08 | 12,285 | — | — |
| 2024-06-12 | $21.58 | $61.82 | 16,823 | — | — |
| 2024-06-11 | $21.19 | $60.71 | 14,754 | — | — |
| 2024-06-10 | $20.93 | $59.96 | 7,438 | — | — |
| 2024-06-07 | $21.06 | $60.34 | 10,954 | — | — |
| 2024-06-06 | $21.71 | $62.20 | 8,377 | — | — |
| 2024-06-05 | $21.58 | $61.82 | 15,100 | — | — |
| 2024-06-04 | $20.54 | $58.85 | 12,046 | — | — |
| 2024-06-03 | $21.32 | $61.08 | 10,438 | — | — |
| 2024-05-31 | $21.06 | $60.34 | 17,677 | — | — |
| 2024-05-30 | $20.80 | $59.59 | 11,946 | — | — |
| 2024-05-29 | $20.28 | $58.10 | 26,708 | — | — |
| 2024-05-28 | $21.97 | $62.94 | 34,285 | — | — |
| 2024-05-24 | $23.53 | $67.41 | 17,246 | — | — |
| 2024-05-23 | $22.49 | $64.43 | 24,723 | — | — |
| 2024-05-22 | $22.49 | $64.43 | 20,408 | — | — |
| 2024-05-21 | $22.49 | $64.43 | 8,077 | — | — |
| 2024-05-20 | $22.36 | $64.06 | 7,838 | — | — |
| 2024-05-17 | $22.10 | $63.31 | 10,831 | — | — |
| 2024-05-16 | $21.84 | $62.57 | 9,438 | — | — |
| 2024-05-15 | $22.10 | $63.31 | 13,731 | — | — |
| 2024-05-14 | $22.62 | $64.80 | 27,431 | — | — |
| 2024-05-13 | $20.67 | $59.22 | 12,138 | — | — |
| 2024-05-10 | $21.19 | $60.71 | 15,315 | — | — |
| 2024-05-09 | $22.49 | $64.43 | 25,300 | — | — |
| 2024-05-08 | $22.10 | $63.31 | 15,715 | — | — |
| 2024-05-07 | $21.71 | $62.20 | 14,369 | — | — |
| 2024-05-06 | $21.19 | $60.71 | 9,685 | — | — |
| 2024-05-03 | $21.45 | $61.45 | 18,777 | — | — |
| 2024-05-02 | $21.97 | $62.94 | 28,823 | — | — |
| 2024-05-01 | $19.37 | $55.49 | 24,285 | — | — |
| 2024-04-30 | $18.59 | $53.26 | 19,854 | — | — |
| 2024-04-29 | $19.50 | $55.87 | 12,069 | — | — |
| 2024-04-26 | $19.37 | $55.49 | 11,662 | — | — |
| 2024-04-25 | $19.24 | $55.12 | 19,346 | — | — |
| 2024-04-24 | $20.15 | $57.73 | 17,377 | — | — |
| 2024-04-23 | $21.06 | $60.34 | 15,092 | — | — |
| 2024-04-22 | $20.02 | $57.36 | 11,138 | — | — |
| 2024-04-19 | $20.15 | $57.73 | 22,408 | — | — |
| 2024-04-18 | $19.11 | $54.75 | 27,777 | — | — |
| 2024-04-17 | $19.24 | $55.12 | 23,862 | — | — |
| 2024-04-16 | $20.80 | $59.59 | 48,523 | — | — |
| 2024-04-15 | $21.58 | $61.82 | 40,962 | — | — |
| 2024-04-12 | $21.84 | $62.57 | 31,869 | — | — |
| 2024-04-11 | $23.01 | $65.92 | 21,262 | — | — |
| 2024-04-10 | $23.01 | $65.92 | 24,823 | — | — |
| 2024-04-09 | $23.92 | $68.53 | 20,238 | — | — |
| 2024-04-08 | $23.14 | $66.29 | 45,269 | — | — |
| 2024-04-05 | $23.27 | $66.67 | 18,462 | — | — |
| 2024-04-04 | $23.92 | $68.53 | 39,377 | — | — |
| 2024-04-03 | $24.05 | $68.90 | 24,692 | — | — |
| 2024-04-02 | $23.66 | $67.78 | 41,823 | — | — |
| 2024-04-01 | $25.09 | $71.88 | 33,915 | — | — |
| 2024-03-28 | $26.00 | $74.49 | 30,708 | — | — |
| 2024-03-27 | $24.70 | $70.76 | 26,346 | — | — |
| 2024-03-26 | $22.88 | $65.55 | 21,600 | — | — |
| 2024-03-25 | $23.40 | $67.04 | 29,962 | — | — |
| 2024-03-22 | $22.88 | $65.55 | 23,585 | — | — |
| 2024-03-21 | $23.53 | $67.41 | 47,662 | — | — |
| 2024-03-20 | $23.92 | $68.53 | 42,015 | — | — |
| 2024-03-19 | $21.97 | $62.94 | 46,169 | — | — |
| 2024-03-18 | $22.75 | $65.18 | 52,231 | — | — |
| 2024-03-15 | $23.01 | $65.92 | 247,662 | — | — |
| 2024-03-14 | $24.18 | $69.27 | 45,485 | — | — |
| 2024-03-13 | $24.83 | $71.14 | 33,108 | — | — |
| 2024-03-12 | $25.22 | $72.25 | 51,077 | — | — |
| 2024-03-11 | $26.00 | $74.49 | 85,277 | — | — |
| 2024-03-08 | $27.56 | $78.96 | 31,915 | — | — |
| 2024-03-07 | $27.43 | $78.58 | 51,908 | — | — |
| 2024-03-06 | $26.26 | $75.23 | 29,823 | — | — |
| 2024-03-05 | $26.78 | $76.72 | 24,354 | — | — |
| 2024-03-04 | $27.43 | $78.58 | 40,154 | — | — |
| 2024-03-01 | $29.25 | $83.80 | 37,285 | — | — |
| 2024-02-29 | $28.99 | $83.05 | 18,985 | — | — |
| 2024-02-28 | $27.56 | $78.96 | 14,662 | — | — |
| 2024-02-27 | $28.73 | $82.31 | 38,523 | — | — |
| 2024-02-26 | $26.65 | $76.35 | 31,915 | — | — |
| 2024-02-23 | $26.13 | $74.86 | 41,900 | — | — |
| 2024-02-22 | $26.78 | $76.72 | 55,862 | — | — |
| 2024-02-21 | $26.78 | $76.72 | 48,308 | — | — |
| 2024-02-20 | $26.26 | $75.23 | 49,154 | — | — |
| 2024-02-16 | $28.47 | $81.56 | 47,069 | — | — |
| 2024-02-15 | $30.29 | $86.78 | 40,938 | — | — |
| 2024-02-14 | $30.16 | $86.41 | 92,069 | — | — |
| 2024-02-13 | $28.34 | $81.19 | 62,669 | — | — |
| 2024-02-12 | $28.86 | $82.68 | 92,708 | — | — |
| 2024-02-09 | $29.38 | $84.17 | 131,492 | — | — |
| 2024-02-08 | $28.86 | $82.68 | 244,954 | — | — |
| 2024-02-07 | $34.32 | $98.32 | 5,131,169 | — | — |
| 2024-02-06 | $16.64 | $47.67 | 22,031 | — | — |
| 2024-02-05 | $16.64 | $47.67 | 32,038 | — | — |
| 2024-02-02 | $17.68 | $50.65 | 15,600 | — | — |
| 2024-02-01 | $19.11 | $54.75 | 12,785 | — | — |
| 2024-01-31 | $18.85 | $54.00 | 12,969 | — | — |
| 2024-01-30 | $20.93 | $59.96 | 7,908 | — | — |
| 2024-01-29 | $21.32 | $61.08 | 20,131 | — | — |
| 2024-01-26 | $20.93 | $59.96 | 14,908 | — | — |
| 2024-01-25 | $20.54 | $58.85 | 8,085 | — | — |
| 2024-01-24 | $20.28 | $58.10 | 58,746 | — | — |
| 2024-01-23 | $19.76 | $56.61 | 12,077 | — | — |
| 2024-01-22 | $19.63 | $56.24 | 15,962 | — | — |
| 2024-01-19 | $17.68 | $50.65 | 10,115 | — | — |
| 2024-01-18 | $17.81 | $51.02 | 9,808 | — | — |
| 2024-01-17 | $18.07 | $51.77 | 12,600 | — | — |
| 2024-01-16 | $17.42 | $49.91 | 14,231 | — | — |
| 2024-01-12 | $17.55 | $50.28 | 16,954 | — | — |
| 2024-01-11 | $18.59 | $53.26 | 18,446 | — | — |
| 2024-01-10 | $19.76 | $56.61 | 14,262 | — | — |
| 2024-01-09 | $20.93 | $59.96 | 20,446 | — | — |
| 2024-01-08 | $22.23 | $63.69 | 8,731 | — | — |
| 2024-01-05 | $21.71 | $62.20 | 14,423 | — | — |
| 2024-01-04 | $22.10 | $63.31 | 10,131 | — | — |
| 2024-01-03 | $21.71 | $62.20 | 15,962 | — | — |
| 2024-01-02 | $23.27 | $66.67 | 22,154 | — | — |