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
- 1997-10-20 to 2026-08-27
- 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 |
|---|---|---|---|
| 2024-12-31 | $9.84 | $47.88 | 285,400 |
| 2024-12-30 | $9.93 | $48.32 | 458,000 |
| 2024-12-27 | $9.90 | $48.17 | 522,200 |
| 2024-12-26 | $9.89 | $48.13 | 481,700 |
| 2024-12-24 | $9.91 | $48.22 | 220,200 |
| 2024-12-23 | $9.79 | $47.64 | 1,166,600 |
| 2024-12-20 | $9.77 | $47.54 | 898,400 |
| 2024-12-19 | $9.73 | $47.35 | 933,200 |
| 2024-12-18 | $9.77 | $47.54 | 893,500 |
| 2024-12-17 | $9.96 | $48.47 | 1,545,300 |
| 2024-12-16 | $10.06 | $48.95 | 767,400 |
| 2024-12-13 | $10.03 | $48.81 | 376,900 |
| 2024-12-12 | $9.95 | $48.42 | 709,700 |
| 2024-12-11 | $10.03 | $48.81 | 385,900 |
| 2024-12-10 | $10.16 | $49.44 | 454,200 |
| 2024-12-09 | $10.29 | $50.07 | 485,200 |
| 2024-12-06 | $10.26 | $49.93 | 330,700 |
| 2024-12-05 | $10.15 | $49.39 | 718,800 |
| 2024-12-04 | $9.88 | $48.08 | 431,600 |
| 2024-12-03 | $10.15 | $49.39 | 508,500 |
| 2024-12-02 | $10.19 | $49.59 | 518,600 |
| 2024-11-29 | $10.66 | $50.33 | 89,300 |
| 2024-11-27 | $10.68 | $50.42 | 535,500 |
| 2024-11-26 | $10.51 | $49.62 | 591,900 |
| 2024-11-25 | $10.52 | $49.67 | 643,900 |
| 2024-11-22 | $10.45 | $49.34 | 336,300 |
| 2024-11-21 | $10.31 | $48.68 | 282,000 |
| 2024-11-20 | $10.44 | $49.29 | 516,500 |
| 2024-11-19 | $10.46 | $49.39 | 354,600 |
| 2024-11-18 | $10.36 | $48.91 | 656,800 |
| 2024-11-15 | $10.31 | $48.68 | 567,700 |
| 2024-11-14 | $10.20 | $48.16 | 425,000 |
| 2024-11-13 | $10.19 | $48.11 | 364,500 |
| 2024-11-12 | $10.29 | $48.58 | 426,300 |
| 2024-11-11 | $10.54 | $49.76 | 421,900 |
| 2024-11-08 | $10.63 | $50.19 | 319,000 |
| 2024-11-07 | $10.56 | $49.86 | 276,500 |
| 2024-11-06 | $10.66 | $50.33 | 167,000 |
| 2024-11-05 | $10.90 | $51.46 | 277,700 |
| 2024-11-04 | $10.88 | $51.37 | 412,500 |
| 2024-11-01 | $10.81 | $51.04 | 231,200 |
| 2024-10-31 | $10.88 | $51.37 | 277,800 |
| 2024-10-30 | $10.78 | $50.90 | 849,000 |
| 2024-10-29 | $10.86 | $51.27 | 272,800 |
| 2024-10-28 | $10.86 | $51.27 | 204,500 |
| 2024-10-25 | $10.85 | $51.23 | 2,631,900 |
| 2024-10-24 | $11.06 | $52.22 | 377,000 |
| 2024-10-23 | $10.83 | $51.13 | 684,800 |
| 2024-10-22 | $10.83 | $51.13 | 411,000 |
| 2024-10-21 | $10.91 | $51.51 | 569,300 |
| 2024-10-18 | $10.99 | $51.89 | 799,200 |
| 2024-10-17 | $11.15 | $52.64 | 1,034,300 |
| 2024-10-16 | $11.11 | $52.45 | 786,600 |
| 2024-10-15 | $10.96 | $51.75 | 704,800 |
| 2024-10-14 | $10.99 | $51.89 | 379,700 |
| 2024-10-11 | $10.99 | $51.89 | 510,600 |
| 2024-10-10 | $11.06 | $52.22 | 299,200 |
| 2024-10-09 | $11.09 | $52.36 | 309,500 |
| 2024-10-08 | $11.07 | $52.27 | 647,200 |
| 2024-10-07 | $10.89 | $51.42 | 589,600 |
| 2024-10-04 | $10.74 | $50.71 | 498,700 |
| 2024-10-03 | $10.80 | $50.99 | 955,500 |
| 2024-10-02 | $11.21 | $52.93 | 1,082,400 |
| 2024-10-01 | $11.43 | $53.97 | 442,700 |
| 2024-09-30 | $11.48 | $54.20 | 553,700 |
| 2024-09-27 | $11.65 | $55.00 | 321,200 |
| 2024-09-26 | $11.72 | $55.33 | 511,300 |
| 2024-09-25 | $11.88 | $56.09 | 857,900 |
| 2024-09-24 | $12.08 | $57.03 | 226,900 |
| 2024-09-23 | $12.09 | $57.08 | 291,900 |
| 2024-09-20 | $12.11 | $57.18 | 426,600 |
| 2024-09-19 | $12.04 | $56.85 | 365,600 |
| 2024-09-18 | $12.19 | $57.55 | 661,900 |
| 2024-09-17 | $12.07 | $56.99 | 293,700 |
| 2024-09-16 | $12.18 | $57.51 | 296,500 |
| 2024-09-13 | $12.07 | $56.99 | 486,300 |
| 2024-09-12 | $11.96 | $56.47 | 253,600 |
| 2024-09-11 | $11.90 | $56.18 | 369,000 |
| 2024-09-10 | $11.90 | $56.18 | 319,900 |
| 2024-09-09 | $11.92 | $56.28 | 284,000 |
| 2024-09-06 | $11.94 | $56.37 | 320,500 |
| 2024-09-05 | $11.96 | $56.47 | 467,700 |
| 2024-09-04 | $11.81 | $55.76 | 363,700 |
| 2024-09-03 | $11.68 | $55.15 | 374,900 |
| 2024-08-30 | $11.45 | $54.06 | 375,200 |
| 2024-08-29 | $11.57 | $54.63 | 293,700 |
| 2024-08-28 | $11.64 | $54.96 | 267,600 |
| 2024-08-27 | $11.58 | $54.67 | 270,500 |
| 2024-08-26 | $11.54 | $54.49 | 205,100 |
| 2024-08-23 | $11.48 | $54.20 | 318,600 |
| 2024-08-22 | $11.34 | $53.54 | 280,000 |
| 2024-08-21 | $11.42 | $53.92 | 228,900 |
| 2024-08-20 | $11.35 | $53.59 | 300,200 |
| 2024-08-19 | $11.47 | $54.15 | 355,200 |
| 2024-08-16 | $11.33 | $53.49 | 241,600 |
| 2024-08-15 | $11.21 | $52.93 | 216,000 |
| 2024-08-14 | $11.29 | $53.30 | 345,400 |
| 2024-08-13 | $11.22 | $52.97 | 359,800 |
| 2024-08-12 | $11.09 | $52.36 | 319,300 |
| 2024-08-09 | $11.15 | $52.64 | 526,400 |
| 2024-08-08 | $11.11 | $52.45 | 244,400 |
| 2024-08-07 | $11.08 | $52.31 | 508,000 |
| 2024-08-06 | $11.04 | $52.12 | 525,200 |
| 2024-08-05 | $11.13 | $52.55 | 441,400 |
| 2024-08-02 | $11.30 | $53.35 | 525,500 |
| 2024-08-01 | $11.10 | $52.41 | 361,900 |
| 2024-07-31 | $11.11 | $52.45 | 325,500 |
| 2024-07-30 | $11.07 | $52.27 | 404,500 |
| 2024-07-29 | $11.13 | $52.55 | 464,600 |
| 2024-07-26 | $11.17 | $52.74 | 296,300 |
| 2024-07-25 | $11.11 | $52.45 | 377,300 |
| 2024-07-24 | $11.08 | $52.31 | 535,800 |
| 2024-07-23 | $10.87 | $51.32 | 279,600 |
| 2024-07-22 | $11.00 | $51.94 | 434,800 |
| 2024-07-19 | $11.07 | $52.27 | 585,500 |
| 2024-07-18 | $10.97 | $51.79 | 384,600 |
| 2024-07-17 | $10.97 | $51.79 | 419,500 |
| 2024-07-16 | $10.80 | $50.99 | 411,900 |
| 2024-07-15 | $10.87 | $51.32 | 347,400 |
| 2024-07-12 | $10.83 | $51.13 | 552,600 |
| 2024-07-11 | $10.76 | $50.80 | 404,500 |
| 2024-07-10 | $10.81 | $51.04 | 433,700 |
| 2024-07-09 | $10.60 | $50.05 | 809,800 |
| 2024-07-08 | $10.57 | $49.91 | 577,900 |
| 2024-07-05 | $10.55 | $49.81 | 703,200 |
| 2024-07-03 | $10.27 | $48.49 | 481,000 |
| 2024-07-02 | $10.16 | $47.97 | 611,800 |
| 2024-07-01 | $10.15 | $47.92 | 670,800 |
| 2024-06-28 | $9.99 | $47.17 | 810,800 |
| 2024-06-27 | $9.96 | $47.03 | 715,100 |
| 2024-06-26 | $10.01 | $47.26 | 611,600 |
| 2024-06-25 | $10.10 | $47.69 | 782,200 |
| 2024-06-24 | $10.23 | $48.30 | 469,900 |
| 2024-06-21 | $10.22 | $48.25 | 1,049,900 |
| 2024-06-20 | $10.20 | $48.16 | 791,000 |
| 2024-06-18 | $10.01 | $47.26 | 1,144,200 |
| 2024-06-17 | $10.04 | $47.40 | 1,130,200 |
| 2024-06-14 | $9.88 | $46.65 | 2,055,300 |
| 2024-06-13 | $10.13 | $47.83 | 869,800 |
| 2024-06-12 | $10.28 | $48.54 | 981,200 |
| 2024-06-11 | $10.56 | $49.86 | 4,958,400 |
| 2024-06-10 | $10.71 | $50.57 | 1,183,200 |
| 2024-06-07 | $10.88 | $51.37 | 2,182,600 |
| 2024-06-06 | $11.41 | $53.87 | 206,700 |
| 2024-06-05 | $11.48 | $54.20 | 238,800 |
| 2024-06-04 | $11.49 | $54.25 | 406,200 |
| 2024-06-03 | $11.46 | $54.11 | 311,100 |
| 2024-05-31 | $11.75 | $53.34 | 539,900 |
| 2024-05-30 | $11.46 | $52.03 | 644,000 |
| 2024-05-29 | $11.47 | $52.07 | 362,600 |
| 2024-05-28 | $11.48 | $52.12 | 2,565,300 |
| 2024-05-24 | $11.61 | $52.71 | 293,400 |
| 2024-05-23 | $11.49 | $52.16 | 269,800 |
| 2024-05-22 | $11.52 | $52.30 | 371,600 |
| 2024-05-21 | $11.77 | $53.43 | 233,100 |
| 2024-05-20 | $11.75 | $53.34 | 213,700 |
| 2024-05-17 | $11.69 | $53.07 | 239,500 |
| 2024-05-16 | $11.71 | $53.16 | 330,600 |
| 2024-05-15 | $11.62 | $52.75 | 185,400 |
| 2024-05-14 | $11.51 | $52.25 | 280,900 |
| 2024-05-13 | $11.45 | $51.98 | 268,000 |
| 2024-05-10 | $11.35 | $51.53 | 267,100 |
| 2024-05-09 | $11.37 | $51.62 | 264,000 |
| 2024-05-08 | $11.27 | $51.16 | 314,600 |
| 2024-05-07 | $11.21 | $50.89 | 329,600 |
| 2024-05-06 | $11.18 | $50.75 | 230,200 |
| 2024-05-03 | $11.22 | $50.94 | 248,700 |
| 2024-05-02 | $11.09 | $50.35 | 352,900 |
| 2024-05-01 | $11.05 | $50.16 | 229,400 |
| 2024-04-30 | $11.09 | $50.35 | 659,600 |
| 2024-04-29 | $11.21 | $50.89 | 331,200 |
| 2024-04-26 | $11.13 | $50.53 | 711,700 |
| 2024-04-25 | $11.23 | $50.98 | 608,200 |
| 2024-04-24 | $11.32 | $51.39 | 426,600 |
| 2024-04-23 | $11.65 | $52.89 | 419,900 |
| 2024-04-22 | $11.78 | $53.48 | 481,500 |
| 2024-04-19 | $11.51 | $52.25 | 276,400 |
| 2024-04-18 | $11.35 | $51.53 | 333,100 |
| 2024-04-17 | $11.18 | $50.75 | 385,500 |
| 2024-04-16 | $11.04 | $50.12 | 1,725,700 |
| 2024-04-15 | $11.01 | $49.98 | 280,800 |
| 2024-04-12 | $11.03 | $50.07 | 264,700 |
| 2024-04-11 | $11.13 | $50.53 | 294,100 |
| 2024-04-10 | $11.17 | $50.71 | 260,400 |
| 2024-04-09 | $11.48 | $52.12 | 381,900 |
| 2024-04-08 | $11.52 | $52.30 | 472,400 |
| 2024-04-05 | $11.52 | $52.30 | 246,400 |
| 2024-04-04 | $11.69 | $53.07 | 197,000 |
| 2024-04-03 | $11.73 | $53.25 | 309,300 |
| 2024-04-02 | $11.70 | $53.12 | 190,200 |
| 2024-04-01 | $11.71 | $53.16 | 167,800 |
| 2024-03-28 | $11.77 | $53.43 | 291,500 |
| 2024-03-27 | $11.66 | $52.93 | 262,600 |
| 2024-03-26 | $11.42 | $51.84 | 568,100 |
| 2024-03-25 | $11.50 | $52.21 | 315,500 |
| 2024-03-22 | $11.46 | $52.03 | 288,800 |
| 2024-03-21 | $11.40 | $51.75 | 264,600 |
| 2024-03-20 | $11.60 | $52.66 | 260,900 |
| 2024-03-19 | $11.51 | $52.25 | 272,500 |
| 2024-03-18 | $11.52 | $52.30 | 322,200 |
| 2024-03-15 | $11.48 | $52.12 | 656,100 |
| 2024-03-14 | $11.38 | $51.66 | 287,800 |
| 2024-03-13 | $11.39 | $51.71 | 790,800 |
| 2024-03-12 | $11.43 | $51.89 | 733,100 |
| 2024-03-11 | $11.60 | $52.66 | 265,800 |
| 2024-03-08 | $11.64 | $52.84 | 193,500 |
| 2024-03-07 | $11.50 | $52.21 | 281,200 |
| 2024-03-06 | $11.52 | $52.30 | 166,500 |
| 2024-03-05 | $11.52 | $52.30 | 252,700 |
| 2024-03-04 | $11.50 | $52.21 | 352,000 |
| 2024-03-01 | $11.52 | $52.30 | 215,500 |
| 2024-02-29 | $11.50 | $52.21 | 258,900 |
| 2024-02-28 | $11.58 | $52.57 | 187,100 |
| 2024-02-27 | $11.69 | $53.07 | 208,900 |
| 2024-02-26 | $11.63 | $52.80 | 204,900 |
| 2024-02-23 | $11.69 | $53.07 | 209,600 |
| 2024-02-22 | $11.66 | $52.93 | 229,600 |
| 2024-02-21 | $11.78 | $53.48 | 214,300 |
| 2024-02-20 | $11.79 | $53.52 | 306,300 |
| 2024-02-16 | $11.60 | $52.66 | 245,900 |
| 2024-02-15 | $11.65 | $52.89 | 487,300 |
| 2024-02-14 | $11.43 | $51.89 | 288,800 |
| 2024-02-13 | $11.42 | $51.84 | 229,200 |
| 2024-02-12 | $11.41 | $51.80 | 229,700 |
| 2024-02-09 | $11.41 | $51.80 | 285,100 |
| 2024-02-08 | $11.44 | $51.94 | 187,800 |
| 2024-02-07 | $11.57 | $52.53 | 227,900 |
| 2024-02-06 | $11.65 | $52.89 | 182,700 |
| 2024-02-05 | $11.73 | $53.25 | 259,100 |
| 2024-02-02 | $11.87 | $53.89 | 270,400 |
| 2024-02-01 | $11.94 | $54.21 | 281,900 |
| 2024-01-31 | $11.93 | $54.16 | 305,100 |
| 2024-01-30 | $11.98 | $54.39 | 269,100 |
| 2024-01-29 | $12.02 | $54.57 | 205,400 |
| 2024-01-26 | $12.18 | $55.29 | 176,100 |
| 2024-01-25 | $12.18 | $55.29 | 164,500 |
| 2024-01-24 | $12.25 | $55.61 | 225,900 |
| 2024-01-23 | $12.29 | $55.79 | 152,600 |
| 2024-01-22 | $12.23 | $55.52 | 215,600 |
| 2024-01-19 | $12.22 | $55.48 | 182,900 |
| 2024-01-18 | $12.18 | $55.29 | 210,900 |
| 2024-01-17 | $12.18 | $55.29 | 241,900 |
| 2024-01-16 | $12.05 | $54.70 | 212,100 |
| 2024-01-12 | $11.80 | $53.57 | 250,300 |
| 2024-01-11 | $11.57 | $52.53 | 221,100 |
| 2024-01-10 | $11.56 | $52.48 | 160,200 |
| 2024-01-09 | $11.52 | $52.30 | 364,600 |
| 2024-01-08 | $11.76 | $53.39 | 276,000 |
| 2024-01-05 | $11.72 | $53.21 | 245,300 |
| 2024-01-04 | $11.67 | $52.98 | 194,900 |
| 2024-01-03 | $11.55 | $52.43 | 257,500 |
| 2024-01-02 | $11.52 | $52.30 | 254,700 |