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
- 2002-03-05 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 | $17.34 | $51.44 | 412,900 | — | — |
| 2024-12-30 | $16.71 | $49.57 | 340,800 | — | — |
| 2024-12-27 | $16.83 | $49.93 | 260,400 | — | — |
| 2024-12-26 | $17.12 | $50.79 | 205,500 | — | — |
| 2024-12-24 | $17.31 | $51.35 | 231,800 | — | — |
| 2024-12-23 | $17.04 | $50.55 | 267,600 | — | — |
| 2024-12-20 | $16.14 | $47.88 | 345,300 | — | — |
| 2024-12-19 | $16.22 | $48.12 | 393,700 | — | — |
| 2024-12-18 | $16.58 | $49.18 | 491,800 | — | — |
| 2024-12-17 | $16.50 | $48.95 | 392,000 | — | — |
| 2024-12-16 | $16.49 | $48.92 | 463,200 | — | — |
| 2024-12-13 | $17.97 | $50.64 | 611,000 | — | — |
| 2024-12-12 | $18.02 | $50.78 | 409,100 | — | — |
| 2024-12-11 | $17.92 | $50.50 | 326,800 | — | — |
| 2024-12-10 | $18.58 | $52.36 | 187,700 | — | — |
| 2024-12-09 | $18.74 | $52.81 | 345,500 | — | — |
| 2024-12-06 | $18.24 | $51.40 | 403,600 | — | — |
| 2024-12-05 | $18.29 | $51.54 | 730,500 | — | — |
| 2024-12-04 | $18.18 | $51.23 | 408,100 | — | — |
| 2024-12-03 | $18.66 | $52.58 | 422,700 | — | — |
| 2024-12-02 | $17.80 | $50.16 | 497,200 | — | — |
| 2024-11-29 | $18.17 | $51.20 | 389,400 | — | — |
| 2024-11-27 | $18.64 | $52.53 | 1,062,200 | — | — |
| 2024-11-26 | $18.90 | $53.26 | 973,900 | — | — |
| 2024-11-25 | $19.87 | $55.99 | 348,000 | — | — |
| 2024-11-22 | $20.05 | $56.50 | 223,000 | — | — |
| 2024-11-21 | $20.14 | $56.75 | 321,400 | — | — |
| 2024-11-20 | $20.40 | $57.49 | 176,300 | — | — |
| 2024-11-19 | $20.56 | $57.94 | 140,300 | — | — |
| 2024-11-18 | $20.45 | $57.63 | 175,400 | — | — |
| 2024-11-15 | $20.23 | $57.01 | 357,800 | — | — |
| 2024-11-14 | $21.01 | $59.20 | 614,100 | — | — |
| 2024-11-13 | $20.88 | $58.84 | 476,000 | — | — |
| 2024-11-12 | $20.42 | $57.54 | 387,100 | — | — |
| 2024-11-11 | $20.61 | $58.08 | 546,200 | — | — |
| 2024-11-08 | $21.03 | $59.26 | 400,700 | — | — |
| 2024-11-07 | $21.81 | $61.46 | 172,100 | — | — |
| 2024-11-06 | $21.65 | $61.01 | 331,800 | — | — |
| 2024-11-05 | $21.52 | $60.64 | 276,800 | — | — |
| 2024-11-04 | $21.53 | $60.67 | 428,400 | — | — |
| 2024-11-01 | $21.67 | $61.06 | 264,200 | — | — |
| 2024-10-31 | $21.81 | $61.46 | 584,900 | — | — |
| 2024-10-30 | $21.44 | $60.42 | 582,300 | — | — |
| 2024-10-29 | $22.26 | $62.73 | 236,700 | — | — |
| 2024-10-28 | $22.68 | $63.91 | 204,500 | — | — |
| 2024-10-25 | $22.80 | $64.25 | 204,400 | — | — |
| 2024-10-24 | $22.64 | $63.80 | 519,100 | — | — |
| 2024-10-23 | $22.62 | $63.74 | 792,800 | — | — |
| 2024-10-22 | $23.99 | $67.60 | 218,700 | — | — |
| 2024-10-21 | $24.85 | $70.03 | 204,000 | — | — |
| 2024-10-18 | $24.93 | $70.25 | 204,900 | — | — |
| 2024-10-17 | $24.25 | $68.33 | 204,300 | — | — |
| 2024-10-16 | $24.13 | $68.00 | 353,200 | — | — |
| 2024-10-15 | $24.10 | $67.91 | 355,200 | — | — |
| 2024-10-14 | $24.99 | $70.42 | 237,100 | — | — |
| 2024-10-11 | $25.37 | $71.49 | 182,900 | — | — |
| 2024-10-10 | $25.17 | $70.93 | 259,000 | — | — |
| 2024-10-09 | $25.13 | $70.81 | 489,000 | — | — |
| 2024-10-08 | $26.09 | $73.52 | 264,900 | — | — |
| 2024-10-07 | $26.51 | $74.70 | 255,300 | — | — |
| 2024-10-04 | $26.17 | $73.74 | 313,200 | — | — |
| 2024-10-03 | $26.66 | $75.13 | 272,400 | — | — |
| 2024-10-02 | $25.96 | $73.15 | 423,300 | — | — |
| 2024-10-01 | $25.00 | $70.45 | 456,800 | — | — |
| 2024-09-30 | $25.10 | $70.73 | 240,100 | — | — |
| 2024-09-27 | $25.41 | $71.60 | 177,600 | — | — |
| 2024-09-26 | $25.85 | $72.84 | 190,500 | — | — |
| 2024-09-25 | $25.18 | $70.96 | 185,800 | — | — |
| 2024-09-24 | $25.62 | $72.20 | 245,500 | — | — |
| 2024-09-23 | $25.01 | $70.48 | 169,500 | — | — |
| 2024-09-20 | $25.04 | $70.56 | 239,600 | — | — |
| 2024-09-19 | $25.91 | $73.01 | 230,000 | — | — |
| 2024-09-18 | $25.39 | $71.55 | 166,600 | — | — |
| 2024-09-17 | $25.45 | $71.72 | 202,700 | — | — |
| 2024-09-16 | $25.53 | $71.94 | 186,600 | — | — |
| 2024-09-13 | $25.27 | $71.21 | 298,500 | — | — |
| 2024-09-12 | $24.65 | $69.46 | 538,700 | — | — |
| 2024-09-11 | $24.59 | $69.29 | 667,500 | — | — |
| 2024-09-10 | $22.97 | $64.73 | 312,700 | — | — |
| 2024-09-09 | $23.19 | $65.35 | 144,300 | — | — |
| 2024-09-06 | $23.19 | $65.35 | 241,300 | — | — |
| 2024-09-05 | $23.46 | $66.11 | 187,900 | — | — |
| 2024-09-04 | $23.56 | $66.39 | 201,000 | — | — |
| 2024-09-03 | $23.82 | $67.12 | 297,300 | — | — |
| 2024-08-30 | $24.97 | $70.36 | 433,400 | — | — |
| 2024-08-29 | $24.26 | $68.36 | 119,600 | — | — |
| 2024-08-28 | $24.40 | $68.76 | 178,100 | — | — |
| 2024-08-27 | $24.90 | $70.17 | 131,700 | — | — |
| 2024-08-26 | $24.78 | $69.83 | 162,700 | — | — |
| 2024-08-23 | $24.52 | $69.10 | 161,700 | — | — |
| 2024-08-22 | $24.10 | $67.91 | 162,400 | — | — |
| 2024-08-21 | $24.40 | $68.76 | 160,300 | — | — |
| 2024-08-20 | $24.55 | $69.18 | 214,400 | — | — |
| 2024-08-19 | $24.86 | $70.05 | 112,700 | — | — |
| 2024-08-16 | $24.63 | $69.41 | 181,800 | — | — |
| 2024-08-15 | $24.64 | $69.43 | 99,800 | — | — |
| 2024-08-14 | $24.05 | $67.77 | 104,500 | — | — |
| 2024-08-13 | $24.02 | $67.69 | 118,800 | — | — |
| 2024-08-12 | $24.16 | $68.08 | 102,700 | — | — |
| 2024-08-09 | $23.76 | $66.95 | 52,000 | — | — |
| 2024-08-08 | $23.83 | $67.15 | 201,900 | — | — |
| 2024-08-07 | $23.65 | $66.64 | 128,800 | — | — |
| 2024-08-06 | $24.05 | $67.77 | 139,100 | — | — |
| 2024-08-05 | $23.58 | $66.45 | 336,600 | — | — |
| 2024-08-02 | $24.15 | $68.05 | 423,700 | — | — |
| 2024-08-01 | $25.09 | $70.70 | 231,100 | — | — |
| 2024-07-31 | $25.91 | $73.01 | 97,200 | — | — |
| 2024-07-30 | $25.61 | $72.17 | 162,800 | — | — |
| 2024-07-29 | $25.60 | $72.14 | 107,100 | — | — |
| 2024-07-26 | $25.46 | $71.74 | 215,700 | — | — |
| 2024-07-25 | $25.61 | $72.17 | 152,500 | — | — |
| 2024-07-24 | $26.07 | $73.46 | 355,200 | — | — |
| 2024-07-23 | $26.98 | $76.03 | 128,700 | — | — |
| 2024-07-22 | $27.23 | $76.73 | 196,000 | — | — |
| 2024-07-19 | $26.48 | $74.62 | 161,400 | — | — |
| 2024-07-18 | $26.18 | $73.77 | 394,000 | — | — |
| 2024-07-17 | $26.61 | $74.98 | 188,900 | — | — |
| 2024-07-16 | $26.88 | $75.75 | 191,700 | — | — |
| 2024-07-15 | $26.60 | $74.96 | 181,600 | — | — |
| 2024-07-12 | $26.72 | $75.29 | 264,600 | — | — |
| 2024-07-11 | $27.69 | $76.34 | 248,700 | — | — |
| 2024-07-10 | $28.12 | $77.52 | 226,400 | — | — |
| 2024-07-09 | $27.29 | $75.23 | 301,700 | — | — |
| 2024-07-08 | $27.62 | $76.14 | 336,600 | — | — |
| 2024-07-05 | $28.23 | $77.83 | 343,700 | — | — |
| 2024-07-03 | $29.50 | $81.33 | 86,300 | — | — |
| 2024-07-02 | $29.57 | $81.52 | 148,600 | — | — |
| 2024-07-01 | $29.73 | $81.96 | 155,200 | — | — |
| 2024-06-28 | $29.28 | $80.72 | 237,900 | — | — |
| 2024-06-27 | $29.44 | $81.16 | 200,100 | — | — |
| 2024-06-26 | $29.73 | $81.96 | 399,600 | — | — |
| 2024-06-25 | $29.78 | $82.10 | 217,800 | — | — |
| 2024-06-24 | $29.38 | $81.00 | 500,900 | — | — |
| 2024-06-21 | $28.38 | $78.24 | 471,500 | — | — |
| 2024-06-20 | $28.03 | $77.27 | 744,500 | — | — |
| 2024-06-18 | $28.77 | $79.31 | 299,600 | — | — |
| 2024-06-17 | $28.24 | $77.85 | 277,700 | — | — |
| 2024-06-14 | $28.59 | $78.82 | 589,600 | — | — |
| 2024-06-13 | $29.78 | $82.10 | 270,000 | — | — |
| 2024-06-12 | $30.45 | $83.95 | 218,800 | — | — |
| 2024-06-11 | $30.25 | $83.39 | 288,100 | — | — |
| 2024-06-10 | $30.99 | $85.44 | 118,300 | — | — |
| 2024-06-07 | $30.69 | $84.61 | 162,100 | — | — |
| 2024-06-06 | $31.21 | $86.04 | 181,500 | — | — |
| 2024-06-05 | $31.38 | $86.51 | 165,400 | — | — |
| 2024-06-04 | $30.43 | $83.89 | 232,200 | — | — |
| 2024-06-03 | $30.90 | $85.19 | 175,100 | — | — |
| 2024-05-31 | $31.20 | $86.01 | 194,900 | — | — |
| 2024-05-30 | $31.01 | $85.49 | 161,700 | — | — |
| 2024-05-29 | $30.62 | $84.41 | 228,500 | — | — |
| 2024-05-28 | $31.16 | $85.90 | 197,400 | — | — |
| 2024-05-24 | $30.89 | $85.16 | 175,500 | — | — |
| 2024-05-23 | $30.37 | $83.73 | 216,000 | — | — |
| 2024-05-22 | $30.38 | $83.75 | 215,700 | — | — |
| 2024-05-21 | $31.12 | $85.79 | 337,500 | — | — |
| 2024-05-20 | $30.68 | $84.58 | 376,400 | — | — |
| 2024-05-17 | $30.17 | $83.17 | 338,800 | — | — |
| 2024-05-16 | $29.87 | $82.35 | 306,300 | — | — |
| 2024-05-15 | $29.42 | $81.11 | 262,400 | — | — |
| 2024-05-14 | $29.68 | $81.82 | 424,500 | — | — |
| 2024-05-13 | $28.90 | $79.67 | 227,100 | — | — |
| 2024-05-10 | $28.75 | $79.26 | 331,100 | — | — |
| 2024-05-09 | $28.35 | $78.16 | 502,500 | — | — |
| 2024-05-08 | $27.61 | $76.12 | 499,300 | — | — |
| 2024-05-07 | $26.47 | $72.97 | 201,900 | — | — |
| 2024-05-06 | $26.49 | $73.03 | 330,100 | — | — |
| 2024-05-03 | $26.23 | $72.31 | 276,600 | — | — |
| 2024-05-02 | $26.52 | $73.11 | 325,700 | — | — |
| 2024-05-01 | $25.72 | $70.91 | 242,700 | — | — |
| 2024-04-30 | $25.78 | $71.07 | 251,100 | — | — |
| 2024-04-29 | $25.73 | $70.93 | 261,000 | — | — |
| 2024-04-26 | $25.91 | $71.43 | 187,400 | — | — |
| 2024-04-25 | $25.35 | $69.89 | 158,400 | — | — |
| 2024-04-24 | $24.79 | $68.34 | 219,800 | — | — |
| 2024-04-23 | $24.74 | $68.20 | 205,300 | — | — |
| 2024-04-22 | $24.66 | $67.98 | 287,800 | — | — |
| 2024-04-19 | $24.72 | $68.15 | 271,100 | — | — |
| 2024-04-18 | $24.53 | $67.63 | 267,900 | — | — |
| 2024-04-17 | $25.29 | $69.72 | 200,900 | — | — |
| 2024-04-16 | $25.32 | $69.80 | 230,800 | — | — |
| 2024-04-15 | $25.13 | $69.28 | 213,900 | — | — |
| 2024-04-12 | $25.35 | $69.89 | 250,600 | — | — |
| 2024-04-11 | $25.79 | $71.10 | 317,000 | — | — |
| 2024-04-10 | $25.18 | $69.42 | 254,800 | — | — |
| 2024-04-09 | $25.16 | $69.36 | 358,400 | — | — |
| 2024-04-08 | $25.95 | $71.54 | 208,300 | — | — |
| 2024-04-05 | $26.38 | $72.73 | 244,100 | — | — |
| 2024-04-04 | $26.63 | $73.42 | 378,400 | — | — |
| 2024-04-03 | $27.09 | $74.68 | 877,900 | — | — |
| 2024-04-02 | $25.79 | $71.10 | 306,200 | — | — |
| 2024-04-01 | $25.84 | $71.24 | 308,400 | — | — |
| 2024-03-28 | $25.39 | $70.00 | 384,300 | — | — |
| 2024-03-27 | $25.48 | $70.24 | 613,500 | — | — |
| 2024-03-26 | $25.61 | $70.60 | 250,500 | — | — |
| 2024-03-25 | $26.03 | $71.76 | 362,500 | — | — |
| 2024-03-22 | $25.73 | $70.93 | 322,200 | — | — |
| 2024-03-21 | $25.25 | $69.61 | 333,700 | — | — |
| 2024-03-20 | $24.65 | $67.96 | 265,300 | — | — |
| 2024-03-19 | $24.66 | $67.98 | 191,000 | — | — |
| 2024-03-18 | $25.22 | $69.53 | 339,100 | — | — |
| 2024-03-15 | $24.27 | $66.91 | 340,100 | — | — |
| 2024-03-14 | $24.86 | $68.54 | 351,700 | — | — |
| 2024-03-13 | $24.42 | $67.32 | 374,000 | — | — |
| 2024-03-12 | $23.94 | $66.00 | 251,100 | — | — |
| 2024-03-11 | $23.77 | $65.53 | 227,800 | — | — |
| 2024-03-08 | $23.78 | $65.56 | 193,800 | — | — |
| 2024-03-07 | $23.94 | $66.00 | 223,000 | — | — |
| 2024-03-06 | $23.64 | $65.17 | 189,300 | — | — |
| 2024-03-05 | $23.50 | $64.79 | 158,300 | — | — |
| 2024-03-04 | $23.28 | $64.18 | 278,300 | — | — |
| 2024-03-01 | $23.99 | $66.14 | 209,900 | — | — |
| 2024-02-29 | $23.77 | $65.53 | 197,000 | — | — |
| 2024-02-28 | $23.78 | $65.56 | 187,500 | — | — |
| 2024-02-27 | $23.71 | $65.37 | 210,100 | — | — |
| 2024-02-26 | $24.07 | $66.36 | 125,200 | — | — |
| 2024-02-23 | $23.78 | $65.56 | 238,300 | — | — |
| 2024-02-22 | $23.72 | $65.39 | 222,100 | — | — |
| 2024-02-21 | $24.15 | $66.58 | 209,200 | — | — |
| 2024-02-20 | $24.05 | $66.30 | 230,400 | — | — |
| 2024-02-16 | $24.94 | $68.76 | 255,300 | — | — |
| 2024-02-15 | $24.75 | $68.23 | 190,500 | — | — |
| 2024-02-14 | $24.45 | $67.41 | 213,300 | — | — |
| 2024-02-13 | $24.20 | $66.72 | 169,500 | — | — |
| 2024-02-12 | $24.57 | $67.74 | 320,500 | — | — |
| 2024-02-09 | $23.76 | $65.50 | 158,800 | — | — |
| 2024-02-08 | $23.92 | $65.94 | 129,800 | — | — |
| 2024-02-07 | $24.12 | $66.50 | 177,200 | — | — |
| 2024-02-06 | $23.81 | $65.64 | 211,900 | — | — |
| 2024-02-05 | $23.97 | $66.08 | 310,700 | — | — |
| 2024-02-02 | $24.17 | $66.63 | 375,000 | — | — |
| 2024-02-01 | $23.72 | $65.39 | 783,300 | — | — |
| 2024-01-31 | $24.57 | $67.74 | 237,700 | — | — |
| 2024-01-30 | $24.93 | $68.73 | 319,300 | — | — |
| 2024-01-29 | $24.43 | $67.35 | 216,900 | — | — |
| 2024-01-26 | $24.90 | $68.65 | 327,300 | — | — |
| 2024-01-25 | $24.07 | $66.36 | 200,300 | — | — |
| 2024-01-24 | $24.44 | $67.38 | 263,800 | — | — |
| 2024-01-23 | $23.51 | $64.81 | 189,900 | — | — |
| 2024-01-22 | $23.83 | $65.70 | 329,000 | — | — |
| 2024-01-19 | $24.32 | $67.05 | 206,600 | — | — |
| 2024-01-18 | $24.53 | $67.63 | 210,600 | — | — |
| 2024-01-17 | $24.51 | $67.57 | 190,400 | — | — |
| 2024-01-16 | $24.32 | $67.05 | 299,600 | — | — |
| 2024-01-12 | $24.43 | $67.35 | 481,500 | — | — |
| 2024-01-11 | $23.39 | $64.48 | 198,900 | — | — |
| 2024-01-10 | $23.44 | $64.62 | 220,500 | — | — |
| 2024-01-09 | $23.68 | $65.28 | 163,000 | — | — |
| 2024-01-08 | $23.68 | $65.28 | 252,400 | — | — |
| 2024-01-05 | $24.06 | $66.33 | 273,000 | — | — |
| 2024-01-04 | $23.38 | $64.46 | 355,700 | — | — |
| 2024-01-03 | $23.45 | $64.65 | 316,700 | — | — |
| 2024-01-02 | $22.54 | $62.14 | 308,900 | — | — |