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
- 1986-09-25 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 | $15.61 | $19.79 | 203,400 | — | — |
| 2024-12-30 | $15.50 | $19.65 | 316,000 | — | — |
| 2024-12-27 | $15.60 | $19.78 | 650,000 | — | — |
| 2024-12-26 | $15.70 | $19.91 | 203,400 | — | — |
| 2024-12-24 | $15.68 | $19.88 | 112,700 | — | — |
| 2024-12-23 | $15.57 | $19.74 | 457,900 | — | — |
| 2024-12-20 | $15.60 | $19.78 | 1,575,100 | — | — |
| 2024-12-19 | $15.91 | $20.17 | 254,300 | — | — |
| 2024-12-18 | $16.12 | $20.44 | 335,500 | — | — |
| 2024-12-17 | $16.71 | $21.19 | 272,200 | — | — |
| 2024-12-16 | $16.94 | $21.48 | 287,800 | — | — |
| 2024-12-13 | $17.07 | $21.64 | 282,700 | — | — |
| 2024-12-12 | $17.24 | $21.78 | 211,000 | — | — |
| 2024-12-11 | $17.37 | $21.95 | 244,600 | — | — |
| 2024-12-10 | $17.27 | $21.82 | 261,000 | — | — |
| 2024-12-09 | $17.23 | $21.77 | 277,800 | — | — |
| 2024-12-06 | $16.93 | $21.39 | 221,000 | — | — |
| 2024-12-05 | $17.01 | $21.49 | 242,100 | — | — |
| 2024-12-04 | $17.19 | $21.72 | 349,400 | — | — |
| 2024-12-03 | $17.03 | $21.52 | 308,200 | — | — |
| 2024-12-02 | $17.52 | $22.14 | 326,400 | — | — |
| 2024-11-29 | $17.38 | $21.96 | 139,300 | — | — |
| 2024-11-27 | $17.28 | $21.83 | 226,400 | — | — |
| 2024-11-26 | $17.31 | $21.87 | 285,700 | — | — |
| 2024-11-25 | $17.05 | $21.54 | 406,300 | — | — |
| 2024-11-22 | $16.91 | $21.37 | 652,800 | — | — |
| 2024-11-21 | $16.65 | $21.04 | 648,500 | — | — |
| 2024-11-20 | $16.59 | $20.96 | 430,600 | — | — |
| 2024-11-19 | $16.91 | $21.37 | 333,800 | — | — |
| 2024-11-18 | $17.11 | $21.62 | 701,400 | — | — |
| 2024-11-15 | $16.88 | $21.33 | 268,300 | — | — |
| 2024-11-14 | $17.25 | $21.80 | 314,200 | — | — |
| 2024-11-13 | $17.67 | $22.33 | 258,000 | — | — |
| 2024-11-12 | $17.94 | $22.67 | 277,400 | — | — |
| 2024-11-11 | $18.26 | $23.07 | 365,600 | — | — |
| 2024-11-08 | $18.03 | $22.78 | 355,100 | — | — |
| 2024-11-07 | $17.77 | $22.45 | 416,900 | — | — |
| 2024-11-06 | $17.94 | $22.67 | 512,100 | — | — |
| 2024-11-05 | $16.46 | $20.80 | 308,400 | — | — |
| 2024-11-04 | $15.90 | $20.09 | 284,400 | — | — |
| 2024-11-01 | $15.86 | $20.04 | 349,200 | — | — |
| 2024-10-31 | $15.48 | $19.56 | 249,300 | — | — |
| 2024-10-30 | $15.69 | $19.83 | 270,800 | — | — |
| 2024-10-29 | $15.76 | $19.91 | 227,600 | — | — |
| 2024-10-28 | $15.83 | $20.00 | 241,400 | — | — |
| 2024-10-25 | $15.78 | $19.94 | 169,700 | — | — |
| 2024-10-24 | $15.65 | $19.77 | 283,200 | — | — |
| 2024-10-23 | $15.71 | $19.85 | 287,100 | — | — |
| 2024-10-22 | $15.73 | $19.88 | 253,800 | — | — |
| 2024-10-21 | $15.59 | $19.70 | 510,600 | — | — |
| 2024-10-18 | $16.23 | $20.51 | 748,200 | — | — |
| 2024-10-17 | $16.69 | $21.09 | 518,000 | — | — |
| 2024-10-16 | $17.13 | $21.64 | 330,900 | — | — |
| 2024-10-15 | $16.73 | $21.14 | 352,200 | — | — |
| 2024-10-14 | $16.73 | $21.14 | 312,100 | — | — |
| 2024-10-11 | $16.94 | $21.40 | 192,000 | — | — |
| 2024-10-10 | $16.54 | $20.90 | 278,100 | — | — |
| 2024-10-09 | $16.80 | $21.23 | 147,200 | — | — |
| 2024-10-08 | $16.89 | $21.34 | 226,800 | — | — |
| 2024-10-07 | $16.89 | $21.34 | 280,700 | — | — |
| 2024-10-04 | $16.74 | $21.15 | 243,400 | — | — |
| 2024-10-03 | $16.71 | $21.11 | 270,600 | — | — |
| 2024-10-02 | $16.91 | $21.37 | 319,600 | — | — |
| 2024-10-01 | $17.26 | $21.81 | 287,700 | — | — |
| 2024-09-30 | $17.70 | $22.36 | 304,100 | — | — |
| 2024-09-27 | $17.64 | $22.29 | 227,600 | — | — |
| 2024-09-26 | $17.27 | $21.82 | 223,300 | — | — |
| 2024-09-25 | $17.28 | $21.83 | 201,000 | — | — |
| 2024-09-24 | $17.46 | $22.06 | 212,000 | — | — |
| 2024-09-23 | $17.33 | $21.90 | 202,900 | — | — |
| 2024-09-20 | $17.27 | $21.82 | 1,086,000 | — | — |
| 2024-09-19 | $17.74 | $22.42 | 260,900 | — | — |
| 2024-09-18 | $17.34 | $21.91 | 376,500 | — | — |
| 2024-09-17 | $17.49 | $22.10 | 333,800 | — | — |
| 2024-09-16 | $17.25 | $21.80 | 229,400 | — | — |
| 2024-09-13 | $17.23 | $21.70 | 323,100 | — | — |
| 2024-09-12 | $16.99 | $21.39 | 296,700 | — | — |
| 2024-09-11 | $16.96 | $21.36 | 250,900 | — | — |
| 2024-09-10 | $17.03 | $21.44 | 215,300 | — | — |
| 2024-09-09 | $17.02 | $21.43 | 581,600 | — | — |
| 2024-09-06 | $17.12 | $21.56 | 329,100 | — | — |
| 2024-09-05 | $17.12 | $21.56 | 240,700 | — | — |
| 2024-09-04 | $17.32 | $21.81 | 225,600 | — | — |
| 2024-09-03 | $17.24 | $21.71 | 407,400 | — | — |
| 2024-08-30 | $17.45 | $21.97 | 249,200 | — | — |
| 2024-08-29 | $17.40 | $21.91 | 205,200 | — | — |
| 2024-08-28 | $17.47 | $22.00 | 198,700 | — | — |
| 2024-08-27 | $17.19 | $21.64 | 197,600 | — | — |
| 2024-08-26 | $17.48 | $22.01 | 216,100 | — | — |
| 2024-08-23 | $17.63 | $22.20 | 224,300 | — | — |
| 2024-08-22 | $17.22 | $21.68 | 135,200 | — | — |
| 2024-08-21 | $17.40 | $21.91 | 221,400 | — | — |
| 2024-08-20 | $17.12 | $21.56 | 155,300 | — | — |
| 2024-08-19 | $17.36 | $21.86 | 158,900 | — | — |
| 2024-08-16 | $17.29 | $21.77 | 204,600 | — | — |
| 2024-08-15 | $17.28 | $21.76 | 220,000 | — | — |
| 2024-08-14 | $17.04 | $21.46 | 186,700 | — | — |
| 2024-08-13 | $17.13 | $21.57 | 211,000 | — | — |
| 2024-08-12 | $16.96 | $21.36 | 268,700 | — | — |
| 2024-08-09 | $16.96 | $21.36 | 398,100 | — | — |
| 2024-08-08 | $17.45 | $21.97 | 176,400 | — | — |
| 2024-08-07 | $17.40 | $21.91 | 385,100 | — | — |
| 2024-08-06 | $17.51 | $22.05 | 418,200 | — | — |
| 2024-08-05 | $17.47 | $22.00 | 294,500 | — | — |
| 2024-08-02 | $17.92 | $22.56 | 404,900 | — | — |
| 2024-08-01 | $18.34 | $23.09 | 344,200 | — | — |
| 2024-07-31 | $18.81 | $23.68 | 337,600 | — | — |
| 2024-07-30 | $18.94 | $23.85 | 338,800 | — | — |
| 2024-07-29 | $18.43 | $23.21 | 301,700 | — | — |
| 2024-07-26 | $18.61 | $23.43 | 518,400 | — | — |
| 2024-07-25 | $18.22 | $22.94 | 554,500 | — | — |
| 2024-07-24 | $17.33 | $21.82 | 569,000 | — | — |
| 2024-07-23 | $17.80 | $22.41 | 655,900 | — | — |
| 2024-07-22 | $17.67 | $22.25 | 624,500 | — | — |
| 2024-07-19 | $18.11 | $22.80 | 1,065,100 | — | — |
| 2024-07-18 | $17.91 | $22.55 | 479,900 | — | — |
| 2024-07-17 | $18.35 | $23.11 | 404,000 | — | — |
| 2024-07-16 | $18.36 | $23.12 | 618,000 | — | — |
| 2024-07-15 | $17.96 | $22.61 | 706,100 | — | — |
| 2024-07-12 | $17.40 | $21.91 | 466,600 | — | — |
| 2024-07-11 | $17.14 | $21.58 | 522,700 | — | — |
| 2024-07-10 | $16.69 | $21.02 | 410,200 | — | — |
| 2024-07-09 | $16.64 | $20.95 | 725,400 | — | — |
| 2024-07-08 | $17.70 | $22.29 | 514,300 | — | — |
| 2024-07-05 | $17.94 | $22.59 | 233,900 | — | — |
| 2024-07-03 | $18.17 | $22.88 | 177,400 | — | — |
| 2024-07-02 | $18.14 | $22.84 | 324,300 | — | — |
| 2024-07-01 | $18.14 | $22.84 | 484,200 | — | — |
| 2024-06-28 | $18.45 | $23.23 | 1,870,700 | — | — |
| 2024-06-27 | $18.27 | $23.00 | 340,200 | — | — |
| 2024-06-26 | $18.14 | $22.84 | 489,500 | — | — |
| 2024-06-25 | $17.93 | $22.58 | 348,400 | — | — |
| 2024-06-24 | $17.70 | $22.29 | 331,100 | — | — |
| 2024-06-21 | $17.62 | $22.19 | 727,300 | — | — |
| 2024-06-20 | $17.59 | $22.15 | 276,400 | — | — |
| 2024-06-18 | $17.35 | $21.85 | 310,800 | — | — |
| 2024-06-17 | $17.52 | $22.06 | 329,200 | — | — |
| 2024-06-14 | $17.34 | $21.83 | 625,600 | — | — |
| 2024-06-13 | $17.63 | $22.12 | 420,500 | — | — |
| 2024-06-12 | $17.88 | $22.44 | 307,600 | — | — |
| 2024-06-11 | $17.91 | $22.47 | 414,500 | — | — |
| 2024-06-10 | $18.02 | $22.61 | 335,700 | — | — |
| 2024-06-07 | $17.78 | $22.31 | 229,300 | — | — |
| 2024-06-06 | $17.89 | $22.45 | 176,000 | — | — |
| 2024-06-05 | $17.86 | $22.41 | 157,800 | — | — |
| 2024-06-04 | $17.78 | $22.31 | 233,600 | — | — |
| 2024-06-03 | $17.88 | $22.44 | 828,600 | — | — |
| 2024-05-31 | $17.70 | $22.21 | 318,500 | — | — |
| 2024-05-30 | $17.42 | $21.86 | 266,800 | — | — |
| 2024-05-29 | $17.35 | $21.77 | 294,500 | — | — |
| 2024-05-28 | $17.61 | $22.10 | 282,100 | — | — |
| 2024-05-24 | $17.65 | $22.15 | 235,700 | — | — |
| 2024-05-23 | $17.61 | $22.10 | 279,000 | — | — |
| 2024-05-22 | $17.88 | $22.44 | 315,400 | — | — |
| 2024-05-21 | $17.75 | $22.27 | 489,400 | — | — |
| 2024-05-20 | $17.91 | $22.47 | 370,200 | — | — |
| 2024-05-17 | $18.10 | $22.71 | 355,300 | — | — |
| 2024-05-16 | $18.07 | $22.68 | 241,600 | — | — |
| 2024-05-15 | $18.06 | $22.66 | 288,500 | — | — |
| 2024-05-14 | $18.04 | $22.64 | 347,000 | — | — |
| 2024-05-13 | $18.03 | $22.63 | 274,200 | — | — |
| 2024-05-10 | $17.99 | $22.58 | 316,400 | — | — |
| 2024-05-09 | $17.74 | $22.26 | 246,200 | — | — |
| 2024-05-08 | $17.62 | $22.11 | 255,500 | — | — |
| 2024-05-07 | $17.54 | $22.01 | 324,700 | — | — |
| 2024-05-06 | $17.53 | $22.00 | 227,500 | — | — |
| 2024-05-03 | $17.44 | $21.88 | 314,100 | — | — |
| 2024-05-02 | $17.22 | $21.61 | 277,400 | — | — |
| 2024-05-01 | $17.01 | $21.35 | 348,200 | — | — |
| 2024-04-30 | $16.92 | $21.23 | 522,900 | — | — |
| 2024-04-29 | $16.82 | $21.11 | 510,600 | — | — |
| 2024-04-26 | $16.94 | $21.26 | 566,500 | — | — |
| 2024-04-25 | $16.73 | $20.99 | 420,500 | — | — |
| 2024-04-24 | $16.63 | $20.87 | 499,000 | — | — |
| 2024-04-23 | $16.73 | $20.99 | 705,700 | — | — |
| 2024-04-22 | $16.24 | $20.38 | 475,600 | — | — |
| 2024-04-19 | $16.56 | $20.78 | 1,263,300 | — | — |
| 2024-04-18 | $15.97 | $20.04 | 788,600 | — | — |
| 2024-04-17 | $16.17 | $20.29 | 802,100 | — | — |
| 2024-04-16 | $16.76 | $21.03 | 525,800 | — | — |
| 2024-04-15 | $17.01 | $21.35 | 713,800 | — | — |
| 2024-04-12 | $17.14 | $21.51 | 432,100 | — | — |
| 2024-04-11 | $17.17 | $21.55 | 423,200 | — | — |
| 2024-04-10 | $17.22 | $21.61 | 616,900 | — | — |
| 2024-04-09 | $17.90 | $22.46 | 350,700 | — | — |
| 2024-04-08 | $17.94 | $22.51 | 628,400 | — | — |
| 2024-04-05 | $17.83 | $22.37 | 319,000 | — | — |
| 2024-04-04 | $17.98 | $22.56 | 357,400 | — | — |
| 2024-04-03 | $18.00 | $22.59 | 537,800 | — | — |
| 2024-04-02 | $17.85 | $22.40 | 556,700 | — | — |
| 2024-04-01 | $18.29 | $22.95 | 387,100 | — | — |
| 2024-03-28 | $18.48 | $23.19 | 595,200 | — | — |
| 2024-03-27 | $18.44 | $23.14 | 386,700 | — | — |
| 2024-03-26 | $18.43 | $23.13 | 557,400 | — | — |
| 2024-03-25 | $18.45 | $23.15 | 475,500 | — | — |
| 2024-03-22 | $18.14 | $22.76 | 592,000 | — | — |
| 2024-03-21 | $18.41 | $23.10 | 386,700 | — | — |
| 2024-03-20 | $18.31 | $22.98 | 587,200 | — | — |
| 2024-03-19 | $18.09 | $22.70 | 898,600 | — | — |
| 2024-03-18 | $18.10 | $22.71 | 335,100 | — | — |
| 2024-03-15 | $18.59 | $23.33 | 4,838,900 | — | — |
| 2024-03-14 | $18.61 | $23.35 | 874,800 | — | — |
| 2024-03-13 | $18.99 | $23.75 | 606,400 | — | — |
| 2024-03-12 | $19.02 | $23.79 | 668,200 | — | — |
| 2024-03-11 | $18.88 | $23.62 | 531,400 | — | — |
| 2024-03-08 | $18.89 | $23.63 | 431,000 | — | — |
| 2024-03-07 | $18.76 | $23.47 | 409,200 | — | — |
| 2024-03-06 | $18.39 | $23.00 | 320,200 | — | — |
| 2024-03-05 | $18.34 | $22.94 | 268,700 | — | — |
| 2024-03-04 | $18.38 | $22.99 | 310,900 | — | — |
| 2024-03-01 | $18.70 | $23.39 | 551,400 | — | — |
| 2024-02-29 | $18.85 | $23.58 | 688,800 | — | — |
| 2024-02-28 | $18.73 | $23.43 | 363,200 | — | — |
| 2024-02-27 | $19.11 | $23.90 | 217,600 | — | — |
| 2024-02-26 | $19.28 | $24.12 | 238,300 | — | — |
| 2024-02-23 | $19.53 | $24.43 | 210,100 | — | — |
| 2024-02-22 | $19.40 | $24.27 | 607,900 | — | — |
| 2024-02-21 | $19.25 | $24.08 | 333,100 | — | — |
| 2024-02-20 | $18.96 | $23.72 | 224,000 | — | — |
| 2024-02-16 | $19.19 | $24.00 | 233,100 | — | — |
| 2024-02-15 | $19.64 | $24.57 | 267,100 | — | — |
| 2024-02-14 | $19.49 | $24.38 | 230,300 | — | — |
| 2024-02-13 | $19.46 | $24.34 | 311,000 | — | — |
| 2024-02-12 | $20.15 | $25.21 | 307,600 | — | — |
| 2024-02-09 | $19.65 | $24.58 | 209,600 | — | — |
| 2024-02-08 | $19.45 | $24.33 | 233,600 | — | — |
| 2024-02-07 | $19.47 | $24.35 | 236,000 | — | — |
| 2024-02-06 | $19.21 | $24.03 | 267,900 | — | — |
| 2024-02-05 | $19.11 | $23.90 | 569,700 | — | — |
| 2024-02-02 | $19.23 | $24.05 | 300,600 | — | — |
| 2024-02-01 | $19.06 | $23.84 | 803,200 | — | — |
| 2024-01-31 | $18.50 | $23.14 | 366,600 | — | — |
| 2024-01-30 | $18.97 | $23.73 | 449,100 | — | — |
| 2024-01-29 | $19.02 | $23.79 | 370,900 | — | — |
| 2024-01-26 | $19.28 | $24.12 | 440,500 | — | — |
| 2024-01-25 | $20.39 | $25.51 | 298,300 | — | — |
| 2024-01-24 | $20.28 | $25.37 | 201,500 | — | — |
| 2024-01-23 | $20.66 | $25.84 | 318,500 | — | — |
| 2024-01-22 | $20.62 | $25.79 | 288,000 | — | — |
| 2024-01-19 | $19.85 | $24.83 | 258,500 | — | — |
| 2024-01-18 | $19.74 | $24.69 | 160,500 | — | — |
| 2024-01-17 | $19.41 | $24.28 | 167,300 | — | — |
| 2024-01-16 | $19.55 | $24.46 | 200,100 | — | — |
| 2024-01-12 | $19.89 | $24.88 | 172,600 | — | — |
| 2024-01-11 | $19.94 | $24.94 | 262,900 | — | — |
| 2024-01-10 | $20.01 | $25.03 | 276,300 | — | — |
| 2024-01-09 | $19.59 | $24.51 | 244,200 | — | — |
| 2024-01-08 | $20.14 | $25.19 | 173,500 | — | — |
| 2024-01-05 | $19.90 | $24.89 | 169,400 | — | — |
| 2024-01-04 | $19.84 | $24.82 | 217,600 | — | — |
| 2024-01-03 | $20.00 | $25.02 | 232,400 | — | — |
| 2024-01-02 | $20.53 | $25.68 | 440,900 | — | — |