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
- 1995-10-06 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 | $13.71 | $15.12 | 642,600 | — | — |
| 2024-12-30 | $13.63 | $15.03 | 726,300 | — | — |
| 2024-12-27 | $13.42 | $14.80 | 624,300 | — | — |
| 2024-12-26 | $13.50 | $14.89 | 602,500 | — | — |
| 2024-12-24 | $13.74 | $15.15 | 348,800 | — | — |
| 2024-12-23 | $13.65 | $15.05 | 1,280,400 | — | — |
| 2024-12-20 | $13.36 | $14.73 | 3,971,800 | — | — |
| 2024-12-19 | $13.17 | $14.52 | 1,084,500 | — | — |
| 2024-12-18 | $13.25 | $14.61 | 922,200 | — | — |
| 2024-12-17 | $13.82 | $15.24 | 647,400 | — | — |
| 2024-12-16 | $14.12 | $15.57 | 777,200 | — | — |
| 2024-12-13 | $14.43 | $15.91 | 1,148,600 | — | — |
| 2024-12-12 | $14.50 | $15.99 | 2,684,400 | — | — |
| 2024-12-11 | $14.51 | $16.00 | 965,000 | — | — |
| 2024-12-10 | $15.34 | $16.92 | 818,200 | — | — |
| 2024-12-09 | $14.88 | $16.41 | 1,063,600 | — | — |
| 2024-12-06 | $15.13 | $16.68 | 1,588,600 | — | — |
| 2024-12-05 | $16.36 | $18.04 | 544,100 | — | — |
| 2024-12-04 | $16.60 | $18.31 | 439,300 | — | — |
| 2024-12-03 | $16.23 | $17.90 | 808,500 | — | — |
| 2024-12-02 | $16.69 | $18.40 | 762,800 | — | — |
| 2024-11-29 | $16.27 | $17.94 | 360,000 | — | — |
| 2024-11-27 | $16.28 | $17.95 | 713,500 | — | — |
| 2024-11-26 | $16.17 | $17.83 | 1,061,600 | — | — |
| 2024-11-25 | $15.71 | $17.32 | 1,031,400 | — | — |
| 2024-11-22 | $15.49 | $17.08 | 672,600 | — | — |
| 2024-11-21 | $15.12 | $16.67 | 891,600 | — | — |
| 2024-11-20 | $15.30 | $16.87 | 756,000 | — | — |
| 2024-11-19 | $15.00 | $16.54 | 895,800 | — | — |
| 2024-11-18 | $15.22 | $16.78 | 1,188,700 | — | — |
| 2024-11-15 | $15.25 | $16.82 | 876,200 | — | — |
| 2024-11-14 | $15.68 | $17.29 | 1,647,500 | — | — |
| 2024-11-13 | $15.78 | $17.40 | 1,130,600 | — | — |
| 2024-11-12 | $16.17 | $17.83 | 1,104,700 | — | — |
| 2024-11-11 | $17.31 | $19.09 | 787,900 | — | — |
| 2024-11-08 | $17.41 | $19.20 | 1,280,100 | — | — |
| 2024-11-07 | $17.67 | $19.49 | 939,400 | — | — |
| 2024-11-06 | $17.57 | $19.38 | 1,452,600 | — | — |
| 2024-11-05 | $17.61 | $19.42 | 869,800 | — | — |
| 2024-11-04 | $17.83 | $19.66 | 1,847,600 | — | — |
| 2024-11-01 | $17.99 | $19.84 | 3,737,800 | — | — |
| 2024-10-31 | $21.96 | $24.22 | 609,700 | — | — |
| 2024-10-30 | $22.77 | $25.11 | 404,300 | — | — |
| 2024-10-29 | $22.27 | $24.56 | 444,600 | — | — |
| 2024-10-28 | $21.96 | $24.22 | 468,300 | — | — |
| 2024-10-25 | $21.56 | $23.78 | 335,500 | — | — |
| 2024-10-24 | $21.81 | $24.05 | 537,600 | — | — |
| 2024-10-23 | $22.32 | $24.61 | 486,300 | — | — |
| 2024-10-22 | $22.62 | $24.94 | 369,500 | — | — |
| 2024-10-21 | $22.54 | $24.86 | 483,500 | — | — |
| 2024-10-18 | $23.39 | $25.79 | 419,100 | — | — |
| 2024-10-17 | $23.33 | $25.73 | 511,400 | — | — |
| 2024-10-16 | $23.92 | $26.38 | 747,000 | — | — |
| 2024-10-15 | $23.98 | $26.44 | 877,700 | — | — |
| 2024-10-14 | $25.10 | $27.68 | 673,600 | — | — |
| 2024-10-11 | $24.08 | $26.55 | 771,100 | — | — |
| 2024-10-10 | $23.07 | $25.44 | 845,800 | — | — |
| 2024-10-09 | $24.37 | $26.87 | 718,300 | — | — |
| 2024-10-08 | $25.96 | $28.63 | 615,800 | — | — |
| 2024-10-07 | $26.14 | $28.83 | 549,000 | — | — |
| 2024-10-04 | $26.47 | $29.19 | 441,400 | — | — |
| 2024-10-03 | $26.43 | $29.15 | 378,100 | — | — |
| 2024-10-02 | $26.96 | $29.73 | 503,400 | — | — |
| 2024-10-01 | $27.03 | $29.81 | 709,000 | — | — |
| 2024-09-30 | $27.39 | $30.20 | 666,200 | — | — |
| 2024-09-27 | $26.46 | $29.18 | 564,300 | — | — |
| 2024-09-26 | $26.23 | $28.92 | 616,400 | — | — |
| 2024-09-25 | $26.09 | $28.77 | 545,200 | — | — |
| 2024-09-24 | $26.55 | $29.28 | 560,100 | — | — |
| 2024-09-23 | $26.93 | $29.70 | 524,900 | — | — |
| 2024-09-20 | $27.64 | $30.48 | 1,867,900 | — | — |
| 2024-09-19 | $28.29 | $31.20 | 665,000 | — | — |
| 2024-09-18 | $28.47 | $31.40 | 790,500 | — | — |
| 2024-09-17 | $28.60 | $31.54 | 649,100 | — | — |
| 2024-09-16 | $27.90 | $30.77 | 714,800 | — | — |
| 2024-09-13 | $27.59 | $30.42 | 733,000 | — | — |
| 2024-09-12 | $26.39 | $29.10 | 565,800 | — | — |
| 2024-09-11 | $26.28 | $28.98 | 740,100 | — | — |
| 2024-09-10 | $27.04 | $29.82 | 394,800 | — | — |
| 2024-09-09 | $27.14 | $29.93 | 659,400 | — | — |
| 2024-09-06 | $26.97 | $29.74 | 547,700 | — | — |
| 2024-09-05 | $27.66 | $30.50 | 881,800 | — | — |
| 2024-09-04 | $25.36 | $27.97 | 1,215,000 | — | — |
| 2024-09-03 | $27.46 | $30.28 | 960,800 | — | — |
| 2024-08-30 | $28.33 | $31.24 | 883,500 | — | — |
| 2024-08-29 | $28.32 | $31.23 | 1,023,100 | — | — |
| 2024-08-28 | $27.94 | $30.81 | 520,000 | — | — |
| 2024-08-27 | $27.50 | $30.33 | 402,500 | — | — |
| 2024-08-26 | $27.65 | $30.49 | 375,900 | — | — |
| 2024-08-23 | $28.12 | $31.01 | 386,600 | — | — |
| 2024-08-22 | $27.66 | $30.50 | 443,600 | — | — |
| 2024-08-21 | $27.93 | $30.80 | 459,500 | — | — |
| 2024-08-20 | $27.64 | $30.48 | 305,900 | — | — |
| 2024-08-19 | $28.26 | $31.16 | 432,000 | — | — |
| 2024-08-16 | $28.18 | $31.08 | 576,200 | — | — |
| 2024-08-15 | $27.85 | $30.71 | 530,600 | — | — |
| 2024-08-14 | $27.61 | $30.45 | 509,900 | — | — |
| 2024-08-13 | $28.18 | $31.08 | 557,700 | — | — |
| 2024-08-12 | $27.95 | $30.82 | 506,500 | — | — |
| 2024-08-09 | $27.95 | $30.82 | 721,700 | — | — |
| 2024-08-08 | $27.67 | $30.51 | 696,900 | — | — |
| 2024-08-07 | $26.64 | $29.38 | 1,416,900 | — | — |
| 2024-08-06 | $25.96 | $28.63 | 1,405,300 | — | — |
| 2024-08-05 | $25.84 | $28.49 | 1,134,900 | — | — |
| 2024-08-02 | $26.65 | $29.39 | 871,900 | — | — |
| 2024-08-01 | $27.60 | $30.44 | 829,600 | — | — |
| 2024-07-31 | $27.97 | $30.84 | 825,000 | — | — |
| 2024-07-30 | $27.81 | $30.67 | 673,700 | — | — |
| 2024-07-29 | $27.33 | $30.14 | 472,000 | — | — |
| 2024-07-26 | $27.65 | $30.49 | 1,420,300 | — | — |
| 2024-07-25 | $27.85 | $30.71 | 1,511,800 | — | — |
| 2024-07-24 | $28.02 | $30.90 | 790,000 | — | — |
| 2024-07-23 | $28.01 | $30.89 | 961,900 | — | — |
| 2024-07-22 | $27.75 | $30.60 | 1,003,500 | — | — |
| 2024-07-19 | $25.97 | $28.64 | 540,500 | — | — |
| 2024-07-18 | $26.61 | $29.34 | 601,300 | — | — |
| 2024-07-17 | $27.09 | $29.87 | 770,800 | — | — |
| 2024-07-16 | $27.39 | $30.20 | 1,110,000 | — | — |
| 2024-07-15 | $26.64 | $29.38 | 853,200 | — | — |
| 2024-07-12 | $26.42 | $29.13 | 843,800 | — | — |
| 2024-07-11 | $25.90 | $28.56 | 684,500 | — | — |
| 2024-07-10 | $25.14 | $27.72 | 568,000 | — | — |
| 2024-07-09 | $25.24 | $27.83 | 1,251,800 | — | — |
| 2024-07-08 | $25.26 | $27.86 | 612,700 | — | — |
| 2024-07-05 | $24.90 | $27.46 | 598,300 | — | — |
| 2024-07-03 | $24.95 | $27.51 | 447,900 | — | — |
| 2024-07-02 | $24.76 | $27.30 | 803,600 | — | — |
| 2024-07-01 | $23.97 | $26.43 | 447,200 | — | — |
| 2024-06-28 | $24.46 | $26.97 | 1,490,600 | — | — |
| 2024-06-27 | $24.31 | $26.81 | 516,400 | — | — |
| 2024-06-26 | $24.62 | $27.15 | 585,700 | — | — |
| 2024-06-25 | $24.66 | $27.19 | 448,500 | — | — |
| 2024-06-24 | $24.52 | $27.04 | 596,500 | — | — |
| 2024-06-21 | $24.26 | $26.75 | 3,062,300 | — | — |
| 2024-06-20 | $23.80 | $26.25 | 582,900 | — | — |
| 2024-06-18 | $23.90 | $26.36 | 821,700 | — | — |
| 2024-06-17 | $24.03 | $26.50 | 790,500 | — | — |
| 2024-06-14 | $23.20 | $25.58 | 932,100 | — | — |
| 2024-06-13 | $23.29 | $25.68 | 935,000 | — | — |
| 2024-06-12 | $23.56 | $25.98 | 830,300 | — | — |
| 2024-06-11 | $22.47 | $24.78 | 539,500 | — | — |
| 2024-06-10 | $22.19 | $24.47 | 763,400 | — | — |
| 2024-06-07 | $22.14 | $24.41 | 502,600 | — | — |
| 2024-06-06 | $22.30 | $24.59 | 503,400 | — | — |
| 2024-06-05 | $22.70 | $25.03 | 617,300 | — | — |
| 2024-06-04 | $22.34 | $24.64 | 828,600 | — | — |
| 2024-06-03 | $22.35 | $24.65 | 944,200 | — | — |
| 2024-05-31 | $22.76 | $25.10 | 597,400 | — | — |
| 2024-05-30 | $22.46 | $24.77 | 576,100 | — | — |
| 2024-05-29 | $22.70 | $25.03 | 494,900 | — | — |
| 2024-05-28 | $23.32 | $25.72 | 417,000 | — | — |
| 2024-05-24 | $23.16 | $25.54 | 365,900 | — | — |
| 2024-05-23 | $23.27 | $25.66 | 583,500 | — | — |
| 2024-05-22 | $23.99 | $26.45 | 680,500 | — | — |
| 2024-05-21 | $24.38 | $26.88 | 415,200 | — | — |
| 2024-05-20 | $25.01 | $27.58 | 770,900 | — | — |
| 2024-05-17 | $25.29 | $27.89 | 598,600 | — | — |
| 2024-05-16 | $24.61 | $27.14 | 899,200 | — | — |
| 2024-05-15 | $24.66 | $27.19 | 1,410,800 | — | — |
| 2024-05-14 | $25.36 | $27.97 | 1,307,000 | — | — |
| 2024-05-13 | $24.93 | $27.49 | 1,205,400 | — | — |
| 2024-05-10 | $25.47 | $28.09 | 1,134,900 | — | — |
| 2024-05-09 | $25.25 | $27.84 | 1,100,900 | — | — |
| 2024-05-08 | $23.95 | $26.41 | 2,588,000 | — | — |
| 2024-05-07 | $19.78 | $21.81 | 884,300 | — | — |
| 2024-05-06 | $19.97 | $22.02 | 640,200 | — | — |
| 2024-05-03 | $19.47 | $21.47 | 820,200 | — | — |
| 2024-05-02 | $19.22 | $21.19 | 873,700 | — | — |
| 2024-05-01 | $19.47 | $21.47 | 977,800 | — | — |
| 2024-04-30 | $19.57 | $21.58 | 721,000 | — | — |
| 2024-04-29 | $19.80 | $21.83 | 1,413,300 | — | — |
| 2024-04-26 | $18.18 | $20.05 | 518,700 | — | — |
| 2024-04-25 | $17.98 | $19.83 | 582,200 | — | — |
| 2024-04-24 | $18.63 | $20.54 | 481,100 | — | — |
| 2024-04-23 | $18.60 | $20.51 | 508,200 | — | — |
| 2024-04-22 | $18.49 | $20.39 | 485,000 | — | — |
| 2024-04-19 | $18.50 | $20.40 | 487,800 | — | — |
| 2024-04-18 | $18.51 | $20.41 | 643,900 | — | — |
| 2024-04-17 | $18.64 | $20.56 | 546,800 | — | — |
| 2024-04-16 | $18.92 | $20.86 | 477,100 | — | — |
| 2024-04-15 | $19.17 | $21.14 | 679,500 | — | — |
| 2024-04-12 | $19.55 | $21.56 | 654,500 | — | — |
| 2024-04-11 | $20.50 | $22.61 | 443,500 | — | — |
| 2024-04-10 | $20.26 | $22.34 | 576,100 | — | — |
| 2024-04-09 | $20.88 | $23.03 | 518,600 | — | — |
| 2024-04-08 | $20.34 | $22.43 | 495,400 | — | — |
| 2024-04-05 | $20.26 | $22.34 | 380,800 | — | — |
| 2024-04-04 | $20.22 | $22.30 | 531,200 | — | — |
| 2024-04-03 | $20.30 | $22.39 | 484,700 | — | — |
| 2024-04-02 | $20.00 | $22.05 | 705,400 | — | — |
| 2024-04-01 | $21.44 | $23.64 | 661,500 | — | — |
| 2024-03-28 | $21.32 | $23.51 | 581,200 | — | — |
| 2024-03-27 | $21.40 | $23.60 | 505,000 | — | — |
| 2024-03-26 | $21.49 | $23.70 | 548,800 | — | — |
| 2024-03-25 | $21.98 | $24.24 | 555,700 | — | — |
| 2024-03-22 | $22.24 | $24.53 | 417,700 | — | — |
| 2024-03-21 | $22.30 | $24.59 | 820,400 | — | — |
| 2024-03-20 | $22.24 | $24.53 | 711,300 | — | — |
| 2024-03-19 | $21.60 | $23.82 | 414,000 | — | — |
| 2024-03-18 | $21.63 | $23.85 | 620,600 | — | — |
| 2024-03-15 | $21.16 | $23.33 | 2,270,200 | — | — |
| 2024-03-14 | $21.32 | $23.51 | 872,200 | — | — |
| 2024-03-13 | $21.53 | $23.74 | 456,600 | — | — |
| 2024-03-12 | $21.57 | $23.79 | 496,300 | — | — |
| 2024-03-11 | $22.58 | $24.90 | 499,600 | — | — |
| 2024-03-08 | $22.61 | $24.93 | 348,100 | — | — |
| 2024-03-07 | $22.81 | $25.15 | 718,400 | — | — |
| 2024-03-06 | $22.94 | $25.30 | 835,700 | — | — |
| 2024-03-05 | $22.23 | $24.51 | 576,200 | — | — |
| 2024-03-04 | $21.97 | $24.23 | 554,600 | — | — |
| 2024-03-01 | $22.18 | $24.46 | 868,000 | — | — |
| 2024-02-29 | $20.93 | $23.08 | 1,363,700 | — | — |
| 2024-02-28 | $21.61 | $23.83 | 1,086,800 | — | — |
| 2024-02-27 | $23.50 | $25.91 | 946,800 | — | — |
| 2024-02-26 | $22.93 | $25.29 | 658,900 | — | — |
| 2024-02-23 | $22.72 | $25.05 | 326,900 | — | — |
| 2024-02-22 | $23.10 | $25.47 | 361,100 | — | — |
| 2024-02-21 | $22.91 | $25.26 | 517,100 | — | — |
| 2024-02-20 | $23.50 | $25.91 | 441,600 | — | — |
| 2024-02-16 | $23.25 | $25.64 | 329,300 | — | — |
| 2024-02-15 | $23.59 | $26.01 | 608,700 | — | — |
| 2024-02-14 | $23.41 | $25.82 | 599,300 | — | — |
| 2024-02-13 | $21.31 | $23.50 | 740,100 | — | — |
| 2024-02-12 | $23.05 | $25.42 | 665,900 | — | — |
| 2024-02-09 | $22.00 | $24.26 | 1,139,900 | — | — |
| 2024-02-08 | $22.12 | $24.39 | 396,500 | — | — |
| 2024-02-07 | $21.98 | $24.24 | 464,300 | — | — |
| 2024-02-06 | $22.46 | $24.77 | 627,000 | — | — |
| 2024-02-05 | $21.85 | $24.09 | 460,700 | — | — |
| 2024-02-02 | $21.27 | $23.46 | 367,400 | — | — |
| 2024-02-01 | $21.61 | $23.83 | 361,300 | — | — |
| 2024-01-31 | $21.39 | $23.59 | 611,200 | — | — |
| 2024-01-30 | $22.51 | $24.82 | 594,300 | — | — |
| 2024-01-29 | $22.72 | $25.05 | 410,900 | — | — |
| 2024-01-26 | $22.22 | $24.50 | 493,600 | — | — |
| 2024-01-25 | $22.10 | $24.37 | 616,400 | — | — |
| 2024-01-24 | $21.56 | $23.78 | 505,300 | — | — |
| 2024-01-23 | $21.43 | $23.63 | 448,300 | — | — |
| 2024-01-22 | $21.36 | $23.55 | 854,100 | — | — |
| 2024-01-19 | $20.31 | $22.40 | 447,800 | — | — |
| 2024-01-18 | $20.20 | $22.28 | 623,600 | — | — |
| 2024-01-17 | $20.02 | $22.08 | 589,300 | — | — |
| 2024-01-16 | $20.57 | $22.68 | 814,900 | — | — |
| 2024-01-12 | $19.87 | $21.91 | 989,200 | — | — |
| 2024-01-11 | $19.75 | $21.78 | 1,150,700 | — | — |
| 2024-01-10 | $18.24 | $20.11 | 609,100 | — | — |
| 2024-01-09 | $18.08 | $19.94 | 450,000 | — | — |
| 2024-01-08 | $18.14 | $20.00 | 789,100 | — | — |
| 2024-01-05 | $17.59 | $19.40 | 541,200 | — | — |
| 2024-01-04 | $17.91 | $19.75 | 498,100 | — | — |
| 2024-01-03 | $18.15 | $20.01 | 672,100 | — | — |
| 2024-01-02 | $19.00 | $20.95 | 518,300 | — | — |