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
- 1996-07-03 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 | $18.10 | $49.03 | 379,900 | — | — |
| 2024-12-30 | $17.84 | $48.33 | 215,800 | — | — |
| 2024-12-27 | $17.68 | $47.90 | 178,700 | — | — |
| 2024-12-26 | $18.00 | $48.76 | 116,400 | — | — |
| 2024-12-24 | $17.98 | $48.71 | 83,200 | — | — |
| 2024-12-23 | $17.85 | $48.36 | 203,300 | — | — |
| 2024-12-20 | $17.79 | $48.19 | 807,800 | — | — |
| 2024-12-19 | $17.80 | $48.22 | 333,000 | — | — |
| 2024-12-18 | $17.94 | $48.60 | 769,400 | — | — |
| 2024-12-17 | $18.81 | $50.96 | 219,300 | — | — |
| 2024-12-16 | $19.54 | $52.94 | 226,600 | — | — |
| 2024-12-13 | $19.40 | $52.56 | 384,800 | — | — |
| 2024-12-12 | $19.77 | $53.56 | 153,600 | — | — |
| 2024-12-11 | $19.98 | $54.13 | 481,900 | — | — |
| 2024-12-10 | $19.94 | $54.02 | 213,200 | — | — |
| 2024-12-09 | $19.88 | $53.86 | 222,200 | — | — |
| 2024-12-06 | $20.27 | $54.91 | 203,800 | — | — |
| 2024-12-05 | $20.36 | $55.16 | 188,200 | — | — |
| 2024-12-04 | $20.47 | $55.46 | 332,300 | — | — |
| 2024-12-03 | $20.27 | $54.91 | 144,500 | — | — |
| 2024-12-02 | $20.61 | $55.83 | 179,900 | — | — |
| 2024-11-29 | $20.68 | $56.02 | 101,500 | — | — |
| 2024-11-27 | $20.84 | $56.46 | 198,400 | — | — |
| 2024-11-26 | $21.15 | $57.30 | 226,200 | — | — |
| 2024-11-25 | $21.27 | $57.62 | 239,700 | — | — |
| 2024-11-22 | $20.88 | $56.57 | 329,500 | — | — |
| 2024-11-21 | $20.14 | $54.56 | 184,800 | — | — |
| 2024-11-20 | $19.98 | $54.13 | 186,700 | — | — |
| 2024-11-19 | $20.12 | $54.51 | 153,400 | — | — |
| 2024-11-18 | $20.32 | $55.05 | 161,400 | — | — |
| 2024-11-15 | $20.49 | $55.51 | 171,800 | — | — |
| 2024-11-14 | $20.46 | $55.43 | 235,700 | — | — |
| 2024-11-13 | $20.72 | $56.13 | 241,800 | — | — |
| 2024-11-12 | $20.79 | $56.32 | 219,300 | — | — |
| 2024-11-11 | $21.07 | $57.08 | 210,500 | — | — |
| 2024-11-08 | $20.16 | $54.62 | 280,300 | — | — |
| 2024-11-07 | $20.20 | $54.72 | 395,200 | — | — |
| 2024-11-06 | $21.04 | $57.00 | 893,700 | — | — |
| 2024-11-05 | $17.91 | $48.52 | 189,300 | — | — |
| 2024-11-04 | $17.73 | $48.03 | 163,500 | — | — |
| 2024-11-01 | $18.20 | $48.76 | 173,400 | — | — |
| 2024-10-31 | $18.20 | $48.76 | 222,100 | — | — |
| 2024-10-30 | $18.54 | $49.67 | 288,600 | — | — |
| 2024-10-29 | $18.21 | $48.79 | 171,700 | — | — |
| 2024-10-28 | $18.30 | $49.03 | 116,600 | — | — |
| 2024-10-25 | $17.68 | $47.37 | 167,800 | — | — |
| 2024-10-24 | $17.99 | $48.20 | 197,400 | — | — |
| 2024-10-23 | $18.16 | $48.66 | 179,600 | — | — |
| 2024-10-22 | $18.14 | $48.60 | 206,800 | — | — |
| 2024-10-21 | $17.84 | $47.80 | 310,800 | — | — |
| 2024-10-18 | $19.10 | $51.18 | 290,100 | — | — |
| 2024-10-17 | $19.46 | $52.14 | 294,000 | — | — |
| 2024-10-16 | $19.16 | $51.34 | 275,400 | — | — |
| 2024-10-15 | $18.78 | $50.32 | 240,800 | — | — |
| 2024-10-14 | $18.43 | $49.38 | 163,500 | — | — |
| 2024-10-11 | $18.31 | $49.06 | 188,800 | — | — |
| 2024-10-10 | $17.56 | $47.05 | 141,700 | — | — |
| 2024-10-09 | $17.63 | $47.24 | 179,300 | — | — |
| 2024-10-08 | $17.54 | $47.00 | 184,800 | — | — |
| 2024-10-07 | $17.69 | $47.40 | 432,600 | — | — |
| 2024-10-04 | $17.65 | $47.29 | 232,600 | — | — |
| 2024-10-03 | $17.57 | $47.08 | 227,100 | — | — |
| 2024-10-02 | $17.64 | $47.26 | 245,200 | — | — |
| 2024-10-01 | $17.88 | $47.91 | 312,100 | — | — |
| 2024-09-30 | $18.59 | $49.81 | 288,900 | — | — |
| 2024-09-27 | $18.32 | $49.09 | 430,400 | — | — |
| 2024-09-26 | $18.27 | $48.95 | 424,800 | — | — |
| 2024-09-25 | $17.99 | $48.20 | 347,500 | — | — |
| 2024-09-24 | $17.91 | $47.99 | 192,900 | — | — |
| 2024-09-23 | $18.15 | $48.63 | 211,800 | — | — |
| 2024-09-20 | $18.21 | $48.79 | 1,028,600 | — | — |
| 2024-09-19 | $18.91 | $50.67 | 243,000 | — | — |
| 2024-09-18 | $18.13 | $48.58 | 318,800 | — | — |
| 2024-09-17 | $18.14 | $48.60 | 269,000 | — | — |
| 2024-09-16 | $17.77 | $47.61 | 203,300 | — | — |
| 2024-09-13 | $17.68 | $47.37 | 180,900 | — | — |
| 2024-09-12 | $17.25 | $46.22 | 318,600 | — | — |
| 2024-09-11 | $17.19 | $46.06 | 371,900 | — | — |
| 2024-09-10 | $17.12 | $45.87 | 207,500 | — | — |
| 2024-09-09 | $17.17 | $46.00 | 339,400 | — | — |
| 2024-09-06 | $17.09 | $45.79 | 301,300 | — | — |
| 2024-09-05 | $17.26 | $46.25 | 159,800 | — | — |
| 2024-09-04 | $17.32 | $46.41 | 153,500 | — | — |
| 2024-09-03 | $17.60 | $47.16 | 241,100 | — | — |
| 2024-08-30 | $17.87 | $47.88 | 290,600 | — | — |
| 2024-08-29 | $17.73 | $47.50 | 227,800 | — | — |
| 2024-08-28 | $17.58 | $47.10 | 137,500 | — | — |
| 2024-08-27 | $17.44 | $46.73 | 155,500 | — | — |
| 2024-08-26 | $17.73 | $47.50 | 305,300 | — | — |
| 2024-08-23 | $17.80 | $47.69 | 302,800 | — | — |
| 2024-08-22 | $16.62 | $44.53 | 198,400 | — | — |
| 2024-08-21 | $16.48 | $44.16 | 158,400 | — | — |
| 2024-08-20 | $16.29 | $43.65 | 171,500 | — | — |
| 2024-08-19 | $16.62 | $44.53 | 129,500 | — | — |
| 2024-08-16 | $16.52 | $44.26 | 200,200 | — | — |
| 2024-08-15 | $16.28 | $43.62 | 331,700 | — | — |
| 2024-08-14 | $15.86 | $42.49 | 227,600 | — | — |
| 2024-08-13 | $15.93 | $42.68 | 322,700 | — | — |
| 2024-08-12 | $15.55 | $41.66 | 306,000 | — | — |
| 2024-08-09 | $15.66 | $41.96 | 209,500 | — | — |
| 2024-08-08 | $15.84 | $42.44 | 222,200 | — | — |
| 2024-08-07 | $15.67 | $41.99 | 295,200 | — | — |
| 2024-08-06 | $15.74 | $42.17 | 359,800 | — | — |
| 2024-08-05 | $15.88 | $42.55 | 508,800 | — | — |
| 2024-08-02 | $16.55 | $43.81 | 441,200 | — | — |
| 2024-08-01 | $17.28 | $45.74 | 328,300 | — | — |
| 2024-07-31 | $18.17 | $48.10 | 502,000 | — | — |
| 2024-07-30 | $18.23 | $48.25 | 412,200 | — | — |
| 2024-07-29 | $17.92 | $47.43 | 375,100 | — | — |
| 2024-07-26 | $18.58 | $49.18 | 271,500 | — | — |
| 2024-07-25 | $18.37 | $48.62 | 347,100 | — | — |
| 2024-07-24 | $17.77 | $47.04 | 343,700 | — | — |
| 2024-07-23 | $18.19 | $48.15 | 493,900 | — | — |
| 2024-07-22 | $17.47 | $46.24 | 637,700 | — | — |
| 2024-07-19 | $17.41 | $46.08 | 995,100 | — | — |
| 2024-07-18 | $18.28 | $48.39 | 364,900 | — | — |
| 2024-07-17 | $18.69 | $49.47 | 484,000 | — | — |
| 2024-07-16 | $18.27 | $48.36 | 434,300 | — | — |
| 2024-07-15 | $17.41 | $46.08 | 354,600 | — | — |
| 2024-07-12 | $16.85 | $44.60 | 277,400 | — | — |
| 2024-07-11 | $17.03 | $45.08 | 346,200 | — | — |
| 2024-07-10 | $16.14 | $42.72 | 187,000 | — | — |
| 2024-07-09 | $15.82 | $41.87 | 271,700 | — | — |
| 2024-07-08 | $15.50 | $41.03 | 214,600 | — | — |
| 2024-07-05 | $15.35 | $40.63 | 274,600 | — | — |
| 2024-07-03 | $15.54 | $41.13 | 119,000 | — | — |
| 2024-07-02 | $15.75 | $41.69 | 181,800 | — | — |
| 2024-07-01 | $15.48 | $40.97 | 378,600 | — | — |
| 2024-06-28 | $15.89 | $42.06 | 898,600 | — | — |
| 2024-06-27 | $15.21 | $40.26 | 136,300 | — | — |
| 2024-06-26 | $14.98 | $39.65 | 254,900 | — | — |
| 2024-06-25 | $14.79 | $39.15 | 222,000 | — | — |
| 2024-06-24 | $14.90 | $39.44 | 346,100 | — | — |
| 2024-06-21 | $14.79 | $39.15 | 583,000 | — | — |
| 2024-06-20 | $14.80 | $39.17 | 298,400 | — | — |
| 2024-06-18 | $14.83 | $39.25 | 229,000 | — | — |
| 2024-06-17 | $14.62 | $38.70 | 247,100 | — | — |
| 2024-06-14 | $14.44 | $38.22 | 307,700 | — | — |
| 2024-06-13 | $14.60 | $38.65 | 401,100 | — | — |
| 2024-06-12 | $14.99 | $39.68 | 388,200 | — | — |
| 2024-06-11 | $14.43 | $38.20 | 395,800 | — | — |
| 2024-06-10 | $14.30 | $37.85 | 311,000 | — | — |
| 2024-06-07 | $14.40 | $38.12 | 317,600 | — | — |
| 2024-06-06 | $14.29 | $37.82 | 190,000 | — | — |
| 2024-06-05 | $14.22 | $37.64 | 253,400 | — | — |
| 2024-06-04 | $14.09 | $37.30 | 332,400 | — | — |
| 2024-06-03 | $14.48 | $38.33 | 264,200 | — | — |
| 2024-05-31 | $15.05 | $39.84 | 597,600 | — | — |
| 2024-05-30 | $14.63 | $38.72 | 802,700 | — | — |
| 2024-05-29 | $14.35 | $37.98 | 515,800 | — | — |
| 2024-05-28 | $14.82 | $39.23 | 180,400 | — | — |
| 2024-05-24 | $15.00 | $39.70 | 147,100 | — | — |
| 2024-05-23 | $14.97 | $39.62 | 234,700 | — | — |
| 2024-05-22 | $15.62 | $41.35 | 238,000 | — | — |
| 2024-05-21 | $15.82 | $41.87 | 209,900 | — | — |
| 2024-05-20 | $15.76 | $41.72 | 267,800 | — | — |
| 2024-05-17 | $16.08 | $42.56 | 235,100 | — | — |
| 2024-05-16 | $16.01 | $42.38 | 211,900 | — | — |
| 2024-05-15 | $16.06 | $42.51 | 238,100 | — | — |
| 2024-05-14 | $15.78 | $41.77 | 139,100 | — | — |
| 2024-05-13 | $15.58 | $41.24 | 122,800 | — | — |
| 2024-05-10 | $15.72 | $41.61 | 116,700 | — | — |
| 2024-05-09 | $15.69 | $41.53 | 197,300 | — | — |
| 2024-05-08 | $15.58 | $41.24 | 158,500 | — | — |
| 2024-05-07 | $15.51 | $41.05 | 138,400 | — | — |
| 2024-05-06 | $15.62 | $41.35 | 221,800 | — | — |
| 2024-05-03 | $15.45 | $40.90 | 148,700 | — | — |
| 2024-05-02 | $15.48 | $40.45 | 213,100 | — | — |
| 2024-05-01 | $15.10 | $39.45 | 199,400 | — | — |
| 2024-04-30 | $14.76 | $38.56 | 209,100 | — | — |
| 2024-04-29 | $14.99 | $39.17 | 208,000 | — | — |
| 2024-04-26 | $15.37 | $40.16 | 238,800 | — | — |
| 2024-04-25 | $15.23 | $39.79 | 208,700 | — | — |
| 2024-04-24 | $15.47 | $40.42 | 370,900 | — | — |
| 2024-04-23 | $15.44 | $40.34 | 256,000 | — | — |
| 2024-04-22 | $14.98 | $39.14 | 415,800 | — | — |
| 2024-04-19 | $15.18 | $39.66 | 358,600 | — | — |
| 2024-04-18 | $14.59 | $38.12 | 289,100 | — | — |
| 2024-04-17 | $14.47 | $37.81 | 216,600 | — | — |
| 2024-04-16 | $14.51 | $37.91 | 222,500 | — | — |
| 2024-04-15 | $14.69 | $38.38 | 247,400 | — | — |
| 2024-04-12 | $14.77 | $38.59 | 240,700 | — | — |
| 2024-04-11 | $14.79 | $38.64 | 218,000 | — | — |
| 2024-04-10 | $14.69 | $38.38 | 401,900 | — | — |
| 2024-04-09 | $15.96 | $41.70 | 196,100 | — | — |
| 2024-04-08 | $15.71 | $41.05 | 173,600 | — | — |
| 2024-04-05 | $15.44 | $40.34 | 219,300 | — | — |
| 2024-04-04 | $15.56 | $40.65 | 182,300 | — | — |
| 2024-04-03 | $15.53 | $40.58 | 220,100 | — | — |
| 2024-04-02 | $15.57 | $40.68 | 298,000 | — | — |
| 2024-04-01 | $15.81 | $41.31 | 261,000 | — | — |
| 2024-03-28 | $16.41 | $42.88 | 434,800 | — | — |
| 2024-03-27 | $16.10 | $42.07 | 246,800 | — | — |
| 2024-03-26 | $15.44 | $40.34 | 207,900 | — | — |
| 2024-03-25 | $15.53 | $40.58 | 253,400 | — | — |
| 2024-03-22 | $15.76 | $41.18 | 269,500 | — | — |
| 2024-03-21 | $16.14 | $42.17 | 499,000 | — | — |
| 2024-03-20 | $15.84 | $41.39 | 424,000 | — | — |
| 2024-03-19 | $14.96 | $39.09 | 197,000 | — | — |
| 2024-03-18 | $14.81 | $38.69 | 299,300 | — | — |
| 2024-03-15 | $15.01 | $39.22 | 625,900 | — | — |
| 2024-03-14 | $14.71 | $38.43 | 412,600 | — | — |
| 2024-03-13 | $15.25 | $39.84 | 350,300 | — | — |
| 2024-03-12 | $15.34 | $40.08 | 331,600 | — | — |
| 2024-03-11 | $15.50 | $40.50 | 270,000 | — | — |
| 2024-03-08 | $15.32 | $40.03 | 301,800 | — | — |
| 2024-03-07 | $15.56 | $40.65 | 326,600 | — | — |
| 2024-03-06 | $15.50 | $40.50 | 526,300 | — | — |
| 2024-03-05 | $15.33 | $40.05 | 287,700 | — | — |
| 2024-03-04 | $14.78 | $38.62 | 357,900 | — | — |
| 2024-03-01 | $14.87 | $38.85 | 275,300 | — | — |
| 2024-02-29 | $15.20 | $39.71 | 297,700 | — | — |
| 2024-02-28 | $14.91 | $38.96 | 300,200 | — | — |
| 2024-02-27 | $15.30 | $39.98 | 346,100 | — | — |
| 2024-02-26 | $15.08 | $39.40 | 307,900 | — | — |
| 2024-02-23 | $15.25 | $39.84 | 499,300 | — | — |
| 2024-02-22 | $15.09 | $39.43 | 585,900 | — | — |
| 2024-02-21 | $15.24 | $39.82 | 360,700 | — | — |
| 2024-02-20 | $15.49 | $40.47 | 368,900 | — | — |
| 2024-02-16 | $15.74 | $41.12 | 411,800 | — | — |
| 2024-02-15 | $16.06 | $41.96 | 427,800 | — | — |
| 2024-02-14 | $15.08 | $39.40 | 437,600 | — | — |
| 2024-02-13 | $15.05 | $39.32 | 613,900 | — | — |
| 2024-02-12 | $15.81 | $41.31 | 527,900 | — | — |
| 2024-02-09 | $15.73 | $41.10 | 514,800 | — | — |
| 2024-02-08 | $15.26 | $39.87 | 516,900 | — | — |
| 2024-02-07 | $15.39 | $40.21 | 546,100 | — | — |
| 2024-02-06 | $15.75 | $41.15 | 503,500 | — | — |
| 2024-02-05 | $16.07 | $41.99 | 358,900 | — | — |
| 2024-02-02 | $16.34 | $42.69 | 403,400 | — | — |
| 2024-02-01 | $16.72 | $43.16 | 498,700 | — | — |
| 2024-01-31 | $17.23 | $44.48 | 454,500 | — | — |
| 2024-01-30 | $18.05 | $46.60 | 162,500 | — | — |
| 2024-01-29 | $18.33 | $47.32 | 158,900 | — | — |
| 2024-01-26 | $18.17 | $46.91 | 220,900 | — | — |
| 2024-01-25 | $17.90 | $46.21 | 283,900 | — | — |
| 2024-01-24 | $18.03 | $46.54 | 253,500 | — | — |
| 2024-01-23 | $18.00 | $46.47 | 375,100 | — | — |
| 2024-01-22 | $18.24 | $47.09 | 372,200 | — | — |
| 2024-01-19 | $17.59 | $45.41 | 344,900 | — | — |
| 2024-01-18 | $16.56 | $42.75 | 204,700 | — | — |
| 2024-01-17 | $16.52 | $42.65 | 221,700 | — | — |
| 2024-01-16 | $16.49 | $42.57 | 281,600 | — | — |
| 2024-01-12 | $16.76 | $43.27 | 176,000 | — | — |
| 2024-01-11 | $17.01 | $43.91 | 228,600 | — | — |
| 2024-01-10 | $17.33 | $44.74 | 210,300 | — | — |
| 2024-01-09 | $17.20 | $44.40 | 168,900 | — | — |
| 2024-01-08 | $17.39 | $44.89 | 172,500 | — | — |
| 2024-01-05 | $17.23 | $44.48 | 352,400 | — | — |
| 2024-01-04 | $16.97 | $43.81 | 170,600 | — | — |
| 2024-01-03 | $16.89 | $43.60 | 248,100 | — | — |
| 2024-01-02 | $17.55 | $45.31 | 281,400 | — | — |