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
- 1994-11-07 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 | $13.19 | $42.61 | 414,800 | — | — |
| 2024-12-30 | $13.18 | $42.58 | 393,500 | — | — |
| 2024-12-27 | $13.25 | $42.80 | 408,300 | — | — |
| 2024-12-26 | $13.43 | $43.38 | 290,300 | — | — |
| 2024-12-24 | $13.42 | $43.35 | 283,900 | — | — |
| 2024-12-23 | $13.32 | $43.03 | 595,600 | — | — |
| 2024-12-20 | $13.35 | $43.13 | 2,300,500 | — | — |
| 2024-12-19 | $13.17 | $42.54 | 1,027,200 | — | — |
| 2024-12-18 | $13.32 | $43.03 | 1,476,700 | — | — |
| 2024-12-17 | $14.13 | $45.64 | 1,137,300 | — | — |
| 2024-12-16 | $14.44 | $46.65 | 588,400 | — | — |
| 2024-12-13 | $14.33 | $46.29 | 479,700 | — | — |
| 2024-12-12 | $14.33 | $46.29 | 530,200 | — | — |
| 2024-12-11 | $14.42 | $46.58 | 661,400 | — | — |
| 2024-12-10 | $14.36 | $46.39 | 551,400 | — | — |
| 2024-12-09 | $14.27 | $46.10 | 663,600 | — | — |
| 2024-12-06 | $14.42 | $46.58 | 355,600 | — | — |
| 2024-12-05 | $14.47 | $46.74 | 321,600 | — | — |
| 2024-12-04 | $14.60 | $47.16 | 522,900 | — | — |
| 2024-12-03 | $14.51 | $46.87 | 518,300 | — | — |
| 2024-12-02 | $14.66 | $47.36 | 617,300 | — | — |
| 2024-11-29 | $14.68 | $47.42 | 364,700 | — | — |
| 2024-11-27 | $14.80 | $47.81 | 409,400 | — | — |
| 2024-11-26 | $14.84 | $47.94 | 406,700 | — | — |
| 2024-11-25 | $15.03 | $48.55 | 802,600 | — | — |
| 2024-11-22 | $14.93 | $48.23 | 534,000 | — | — |
| 2024-11-21 | $14.63 | $47.26 | 504,100 | — | — |
| 2024-11-20 | $14.46 | $46.71 | 473,100 | — | — |
| 2024-11-19 | $14.43 | $46.61 | 413,000 | — | — |
| 2024-11-18 | $14.61 | $47.20 | 1,096,700 | — | — |
| 2024-11-15 | $14.72 | $47.55 | 618,000 | — | — |
| 2024-11-14 | $14.65 | $47.32 | 464,600 | — | — |
| 2024-11-13 | $14.78 | $47.74 | 822,900 | — | — |
| 2024-11-12 | $14.88 | $48.07 | 628,000 | — | — |
| 2024-11-11 | $14.96 | $48.33 | 965,800 | — | — |
| 2024-11-08 | $14.52 | $46.90 | 711,500 | — | — |
| 2024-11-07 | $14.63 | $46.61 | 1,031,300 | — | — |
| 2024-11-06 | $15.28 | $48.68 | 2,149,500 | — | — |
| 2024-11-05 | $13.40 | $42.69 | 437,200 | — | — |
| 2024-11-04 | $13.21 | $42.09 | 448,100 | — | — |
| 2024-11-01 | $13.31 | $42.41 | 853,700 | — | — |
| 2024-10-31 | $13.29 | $42.34 | 441,900 | — | — |
| 2024-10-30 | $13.46 | $42.89 | 434,300 | — | — |
| 2024-10-29 | $13.46 | $42.89 | 370,800 | — | — |
| 2024-10-28 | $13.48 | $42.95 | 822,100 | — | — |
| 2024-10-25 | $13.07 | $41.64 | 801,100 | — | — |
| 2024-10-24 | $13.30 | $42.38 | 532,200 | — | — |
| 2024-10-23 | $13.27 | $42.28 | 582,900 | — | — |
| 2024-10-22 | $13.22 | $42.12 | 679,700 | — | — |
| 2024-10-21 | $13.20 | $42.06 | 669,600 | — | — |
| 2024-10-18 | $13.59 | $43.30 | 564,100 | — | — |
| 2024-10-17 | $13.81 | $44.00 | 476,100 | — | — |
| 2024-10-16 | $13.73 | $43.75 | 494,100 | — | — |
| 2024-10-15 | $13.49 | $42.98 | 798,900 | — | — |
| 2024-10-14 | $13.41 | $42.73 | 398,800 | — | — |
| 2024-10-11 | $13.27 | $42.28 | 937,300 | — | — |
| 2024-10-10 | $12.90 | $41.10 | 551,300 | — | — |
| 2024-10-09 | $12.95 | $41.26 | 392,700 | — | — |
| 2024-10-08 | $12.91 | $41.13 | 416,600 | — | — |
| 2024-10-07 | $12.92 | $41.17 | 550,200 | — | — |
| 2024-10-04 | $12.99 | $41.39 | 507,200 | — | — |
| 2024-10-03 | $12.86 | $40.97 | 459,000 | — | — |
| 2024-10-02 | $12.86 | $40.97 | 462,800 | — | — |
| 2024-10-01 | $12.98 | $41.36 | 586,800 | — | — |
| 2024-09-30 | $13.38 | $42.63 | 674,400 | — | — |
| 2024-09-27 | $13.18 | $41.99 | 474,700 | — | — |
| 2024-09-26 | $13.18 | $41.99 | 525,500 | — | — |
| 2024-09-25 | $13.14 | $41.87 | 500,000 | — | — |
| 2024-09-24 | $13.26 | $42.25 | 534,500 | — | — |
| 2024-09-23 | $13.46 | $42.89 | 731,400 | — | — |
| 2024-09-20 | $13.43 | $42.79 | 3,161,000 | — | — |
| 2024-09-19 | $13.80 | $43.97 | 899,500 | — | — |
| 2024-09-18 | $13.49 | $42.98 | 1,042,200 | — | — |
| 2024-09-17 | $13.47 | $42.92 | 582,300 | — | — |
| 2024-09-16 | $13.37 | $42.60 | 481,000 | — | — |
| 2024-09-13 | $13.33 | $42.47 | 489,800 | — | — |
| 2024-09-12 | $13.03 | $41.52 | 518,200 | — | — |
| 2024-09-11 | $13.03 | $41.52 | 698,000 | — | — |
| 2024-09-10 | $13.23 | $42.15 | 507,200 | — | — |
| 2024-09-09 | $13.17 | $41.96 | 735,000 | — | — |
| 2024-09-06 | $13.29 | $42.34 | 421,100 | — | — |
| 2024-09-05 | $13.43 | $42.79 | 376,100 | — | — |
| 2024-09-04 | $13.59 | $43.30 | 423,100 | — | — |
| 2024-09-03 | $13.73 | $43.75 | 534,700 | — | — |
| 2024-08-30 | $13.85 | $44.13 | 587,300 | — | — |
| 2024-08-29 | $13.79 | $43.94 | 592,000 | — | — |
| 2024-08-28 | $13.70 | $43.65 | 632,600 | — | — |
| 2024-08-27 | $13.52 | $43.08 | 543,600 | — | — |
| 2024-08-26 | $13.67 | $43.56 | 635,000 | — | — |
| 2024-08-23 | $13.80 | $43.97 | 1,199,200 | — | — |
| 2024-08-22 | $13.21 | $42.09 | 899,300 | — | — |
| 2024-08-21 | $13.22 | $42.12 | 367,500 | — | — |
| 2024-08-20 | $13.17 | $41.96 | 539,600 | — | — |
| 2024-08-19 | $13.41 | $42.73 | 698,300 | — | — |
| 2024-08-16 | $13.22 | $42.12 | 550,500 | — | — |
| 2024-08-15 | $13.02 | $41.48 | 486,700 | — | — |
| 2024-08-14 | $12.85 | $40.94 | 607,900 | — | — |
| 2024-08-13 | $12.88 | $41.04 | 554,000 | — | — |
| 2024-08-12 | $12.69 | $40.43 | 595,300 | — | — |
| 2024-08-09 | $12.77 | $40.69 | 560,000 | — | — |
| 2024-08-08 | $12.88 | $41.04 | 525,400 | — | — |
| 2024-08-07 | $12.71 | $40.50 | 435,400 | — | — |
| 2024-08-06 | $12.79 | $40.75 | 668,500 | — | — |
| 2024-08-05 | $12.82 | $40.85 | 1,018,300 | — | — |
| 2024-08-02 | $13.16 | $41.93 | 966,000 | — | — |
| 2024-08-01 | $13.63 | $42.79 | 1,063,400 | — | — |
| 2024-07-31 | $14.04 | $44.08 | 775,600 | — | — |
| 2024-07-30 | $14.11 | $44.30 | 553,800 | — | — |
| 2024-07-29 | $14.05 | $44.11 | 784,700 | — | — |
| 2024-07-26 | $14.26 | $44.77 | 858,800 | — | — |
| 2024-07-25 | $14.16 | $44.45 | 990,300 | — | — |
| 2024-07-24 | $13.74 | $43.14 | 1,227,500 | — | — |
| 2024-07-23 | $13.92 | $43.70 | 2,089,500 | — | — |
| 2024-07-22 | $13.32 | $41.82 | 684,700 | — | — |
| 2024-07-19 | $13.13 | $41.22 | 668,900 | — | — |
| 2024-07-18 | $13.15 | $41.28 | 1,090,700 | — | — |
| 2024-07-17 | $13.39 | $42.04 | 1,093,200 | — | — |
| 2024-07-16 | $13.06 | $41.00 | 1,125,400 | — | — |
| 2024-07-15 | $12.56 | $39.43 | 984,500 | — | — |
| 2024-07-12 | $12.24 | $38.43 | 831,400 | — | — |
| 2024-07-11 | $12.22 | $38.36 | 1,035,400 | — | — |
| 2024-07-10 | $11.68 | $36.67 | 478,600 | — | — |
| 2024-07-09 | $11.51 | $36.13 | 490,400 | — | — |
| 2024-07-08 | $11.29 | $35.44 | 512,800 | — | — |
| 2024-07-05 | $11.24 | $35.29 | 397,500 | — | — |
| 2024-07-03 | $11.42 | $35.85 | 381,900 | — | — |
| 2024-07-02 | $11.55 | $36.26 | 526,800 | — | — |
| 2024-07-01 | $11.48 | $36.04 | 513,800 | — | — |
| 2024-06-28 | $11.55 | $36.26 | 1,521,000 | — | — |
| 2024-06-27 | $11.24 | $35.29 | 397,400 | — | — |
| 2024-06-26 | $11.07 | $34.75 | 381,000 | — | — |
| 2024-06-25 | $10.98 | $34.47 | 441,400 | — | — |
| 2024-06-24 | $11.11 | $34.88 | 538,100 | — | — |
| 2024-06-21 | $10.89 | $34.19 | 1,621,000 | — | — |
| 2024-06-20 | $10.90 | $34.22 | 472,100 | — | — |
| 2024-06-18 | $10.87 | $34.13 | 441,300 | — | — |
| 2024-06-17 | $10.88 | $34.16 | 535,700 | — | — |
| 2024-06-14 | $10.71 | $33.62 | 496,500 | — | — |
| 2024-06-13 | $10.80 | $33.91 | 395,000 | — | — |
| 2024-06-12 | $10.86 | $34.09 | 574,500 | — | — |
| 2024-06-11 | $10.61 | $33.31 | 623,100 | — | — |
| 2024-06-10 | $10.62 | $33.34 | 1,507,000 | — | — |
| 2024-06-07 | $10.87 | $34.13 | 564,500 | — | — |
| 2024-06-06 | $10.88 | $34.16 | 437,400 | — | — |
| 2024-06-05 | $10.75 | $33.75 | 492,900 | — | — |
| 2024-06-04 | $10.68 | $33.53 | 479,800 | — | — |
| 2024-06-03 | $10.83 | $34.00 | 384,900 | — | — |
| 2024-05-31 | $10.95 | $34.38 | 511,800 | — | — |
| 2024-05-30 | $10.89 | $34.19 | 428,200 | — | — |
| 2024-05-29 | $10.79 | $33.87 | 502,600 | — | — |
| 2024-05-28 | $10.97 | $34.44 | 567,100 | — | — |
| 2024-05-24 | $11.09 | $34.82 | 426,600 | — | — |
| 2024-05-23 | $11.06 | $34.72 | 442,400 | — | — |
| 2024-05-22 | $11.26 | $35.35 | 428,100 | — | — |
| 2024-05-21 | $11.31 | $35.51 | 472,200 | — | — |
| 2024-05-20 | $11.19 | $35.13 | 479,800 | — | — |
| 2024-05-17 | $11.40 | $35.79 | 589,000 | — | — |
| 2024-05-16 | $11.33 | $35.57 | 464,400 | — | — |
| 2024-05-15 | $11.30 | $35.48 | 719,000 | — | — |
| 2024-05-14 | $11.23 | $35.26 | 507,800 | — | — |
| 2024-05-13 | $11.17 | $35.07 | 530,000 | — | — |
| 2024-05-10 | $11.14 | $34.97 | 363,500 | — | — |
| 2024-05-09 | $11.17 | $35.07 | 665,700 | — | — |
| 2024-05-08 | $11.11 | $34.88 | 367,200 | — | — |
| 2024-05-07 | $11.08 | $34.78 | 442,400 | — | — |
| 2024-05-06 | $11.11 | $34.88 | 683,500 | — | — |
| 2024-05-03 | $11.07 | $34.75 | 636,600 | — | — |
| 2024-05-02 | $10.93 | $34.31 | 743,000 | — | — |
| 2024-05-01 | $10.67 | $33.50 | 737,300 | — | — |
| 2024-04-30 | $10.60 | $32.65 | 757,600 | — | — |
| 2024-04-29 | $10.74 | $33.08 | 642,200 | — | — |
| 2024-04-26 | $10.82 | $33.33 | 522,700 | — | — |
| 2024-04-25 | $10.89 | $33.54 | 662,300 | — | — |
| 2024-04-24 | $10.94 | $33.70 | 925,900 | — | — |
| 2024-04-23 | $11.00 | $33.88 | 1,131,500 | — | — |
| 2024-04-22 | $11.06 | $34.07 | 766,200 | — | — |
| 2024-04-19 | $11.13 | $34.28 | 736,900 | — | — |
| 2024-04-18 | $10.78 | $33.20 | 532,700 | — | — |
| 2024-04-17 | $10.71 | $32.99 | 541,900 | — | — |
| 2024-04-16 | $10.69 | $32.93 | 578,700 | — | — |
| 2024-04-15 | $10.82 | $33.33 | 889,800 | — | — |
| 2024-04-12 | $10.82 | $33.33 | 593,200 | — | — |
| 2024-04-11 | $10.80 | $33.27 | 874,800 | — | — |
| 2024-04-10 | $10.79 | $33.24 | 1,294,000 | — | — |
| 2024-04-09 | $11.33 | $34.90 | 456,100 | — | — |
| 2024-04-08 | $11.29 | $34.78 | 690,700 | — | — |
| 2024-04-05 | $11.16 | $34.37 | 632,700 | — | — |
| 2024-04-04 | $11.20 | $34.50 | 553,300 | — | — |
| 2024-04-03 | $11.15 | $34.34 | 912,500 | — | — |
| 2024-04-02 | $11.21 | $34.53 | 873,300 | — | — |
| 2024-04-01 | $11.40 | $35.11 | 735,800 | — | — |
| 2024-03-28 | $11.65 | $35.88 | 1,096,200 | — | — |
| 2024-03-27 | $11.54 | $35.55 | 830,200 | — | — |
| 2024-03-26 | $11.16 | $34.37 | 438,400 | — | — |
| 2024-03-25 | $11.19 | $34.47 | 536,100 | — | — |
| 2024-03-22 | $11.10 | $34.19 | 665,800 | — | — |
| 2024-03-21 | $11.37 | $35.02 | 723,200 | — | — |
| 2024-03-20 | $11.31 | $34.84 | 813,300 | — | — |
| 2024-03-19 | $10.96 | $33.76 | 850,000 | — | — |
| 2024-03-18 | $10.99 | $33.85 | 718,800 | — | — |
| 2024-03-15 | $11.08 | $34.13 | 5,846,400 | — | — |
| 2024-03-14 | $10.92 | $33.64 | 1,396,200 | — | — |
| 2024-03-13 | $11.19 | $34.47 | 968,200 | — | — |
| 2024-03-12 | $11.27 | $34.71 | 908,300 | — | — |
| 2024-03-11 | $11.50 | $35.42 | 787,600 | — | — |
| 2024-03-08 | $11.65 | $35.88 | 505,700 | — | — |
| 2024-03-07 | $11.59 | $35.70 | 758,500 | — | — |
| 2024-03-06 | $11.69 | $36.01 | 860,400 | — | — |
| 2024-03-05 | $11.82 | $36.41 | 809,300 | — | — |
| 2024-03-04 | $11.57 | $35.64 | 885,900 | — | — |
| 2024-03-01 | $11.35 | $34.96 | 579,100 | — | — |
| 2024-02-29 | $11.46 | $35.30 | 550,800 | — | — |
| 2024-02-28 | $11.29 | $34.78 | 492,800 | — | — |
| 2024-02-27 | $11.39 | $35.08 | 495,600 | — | — |
| 2024-02-26 | $11.44 | $35.24 | 535,700 | — | — |
| 2024-02-23 | $11.51 | $35.45 | 463,300 | — | — |
| 2024-02-22 | $11.50 | $35.42 | 656,200 | — | — |
| 2024-02-21 | $11.62 | $35.79 | 597,300 | — | — |
| 2024-02-20 | $11.69 | $36.01 | 537,700 | — | — |
| 2024-02-16 | $11.83 | $36.44 | 639,700 | — | — |
| 2024-02-15 | $12.04 | $37.09 | 788,800 | — | — |
| 2024-02-14 | $11.75 | $36.19 | 768,400 | — | — |
| 2024-02-13 | $11.59 | $35.70 | 883,600 | — | — |
| 2024-02-12 | $12.13 | $37.36 | 776,400 | — | — |
| 2024-02-09 | $11.91 | $36.69 | 459,000 | — | — |
| 2024-02-08 | $11.74 | $36.16 | 552,600 | — | — |
| 2024-02-07 | $11.69 | $36.01 | 576,100 | — | — |
| 2024-02-06 | $11.72 | $36.10 | 661,400 | — | — |
| 2024-02-05 | $11.80 | $36.35 | 667,400 | — | — |
| 2024-02-02 | $12.03 | $37.05 | 639,500 | — | — |
| 2024-02-01 | $12.10 | $37.27 | 1,253,200 | — | — |
| 2024-01-31 | $12.37 | $37.49 | 1,400,300 | — | — |
| 2024-01-30 | $12.91 | $39.12 | 510,200 | — | — |
| 2024-01-29 | $12.98 | $39.33 | 652,000 | — | — |
| 2024-01-26 | $12.97 | $39.30 | 503,800 | — | — |
| 2024-01-25 | $12.89 | $39.06 | 900,100 | — | — |
| 2024-01-24 | $12.80 | $38.79 | 1,136,500 | — | — |
| 2024-01-23 | $12.86 | $38.97 | 1,037,100 | — | — |
| 2024-01-22 | $12.70 | $38.49 | 1,129,200 | — | — |
| 2024-01-19 | $12.12 | $36.73 | 697,000 | — | — |
| 2024-01-18 | $11.88 | $36.00 | 718,100 | — | — |
| 2024-01-17 | $11.87 | $35.97 | 697,000 | — | — |
| 2024-01-16 | $12.00 | $36.36 | 615,400 | — | — |
| 2024-01-12 | $12.20 | $36.97 | 574,600 | — | — |
| 2024-01-11 | $12.31 | $37.30 | 1,332,200 | — | — |
| 2024-01-10 | $12.43 | $37.67 | 539,200 | — | — |
| 2024-01-09 | $12.37 | $37.49 | 534,500 | — | — |
| 2024-01-08 | $12.54 | $38.00 | 537,000 | — | — |
| 2024-01-05 | $12.42 | $37.64 | 732,900 | — | — |
| 2024-01-04 | $12.45 | $37.73 | 727,600 | — | — |
| 2024-01-03 | $12.34 | $37.40 | 978,900 | — | — |
| 2024-01-02 | $12.59 | $38.15 | 824,100 | — | — |