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
- 1995-11-14 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 | $16.45 | $45.61 | 311,100 | — | — |
| 2024-12-30 | $16.43 | $45.55 | 459,200 | — | — |
| 2024-12-27 | $16.59 | $46.00 | 419,200 | — | — |
| 2024-12-26 | $16.41 | $45.50 | 467,600 | — | — |
| 2024-12-24 | $16.38 | $45.41 | 511,000 | — | — |
| 2024-12-23 | $16.12 | $44.69 | 666,900 | — | — |
| 2024-12-20 | $15.68 | $43.47 | 438,600 | — | — |
| 2024-12-19 | $15.53 | $43.06 | 498,100 | — | — |
| 2024-12-18 | $15.45 | $42.84 | 822,000 | — | — |
| 2024-12-17 | $16.37 | $45.39 | 535,000 | — | — |
| 2024-12-16 | $16.50 | $45.75 | 1,726,800 | — | — |
| 2024-12-13 | $16.83 | $46.66 | 373,100 | — | — |
| 2024-12-12 | $17.27 | $47.88 | 491,700 | — | — |
| 2024-12-11 | $17.62 | $48.85 | 762,000 | — | — |
| 2024-12-10 | $17.26 | $47.85 | 348,300 | — | — |
| 2024-12-09 | $17.13 | $47.49 | 559,400 | — | — |
| 2024-12-06 | $17.21 | $47.72 | 258,900 | — | — |
| 2024-12-05 | $17.16 | $47.58 | 481,200 | — | — |
| 2024-12-04 | $17.50 | $48.52 | 632,700 | — | — |
| 2024-12-03 | $17.59 | $48.77 | 842,700 | — | — |
| 2024-12-02 | $16.75 | $46.44 | 519,900 | — | — |
| 2024-11-29 | $17.08 | $47.36 | 310,300 | — | — |
| 2024-11-27 | $16.81 | $46.61 | 389,900 | — | — |
| 2024-11-26 | $16.84 | $46.69 | 662,800 | — | — |
| 2024-11-25 | $17.17 | $47.60 | 637,300 | — | — |
| 2024-11-22 | $17.08 | $47.36 | 839,800 | — | — |
| 2024-11-21 | $16.95 | $46.99 | 709,900 | — | — |
| 2024-11-20 | $16.53 | $45.83 | 667,600 | — | — |
| 2024-11-19 | $17.04 | $47.24 | 1,019,800 | — | — |
| 2024-11-18 | $16.32 | $45.25 | 594,700 | — | — |
| 2024-11-15 | $15.83 | $43.89 | 370,700 | — | — |
| 2024-11-14 | $15.81 | $43.83 | 479,100 | — | — |
| 2024-11-13 | $16.19 | $44.89 | 256,300 | — | — |
| 2024-11-12 | $16.26 | $45.08 | 585,400 | — | — |
| 2024-11-11 | $16.86 | $46.75 | 360,400 | — | — |
| 2024-11-08 | $17.30 | $47.97 | 388,100 | — | — |
| 2024-11-07 | $17.39 | $48.21 | 405,100 | — | — |
| 2024-11-06 | $17.15 | $47.55 | 241,600 | — | — |
| 2024-11-05 | $17.52 | $48.58 | 303,600 | — | — |
| 2024-11-04 | $17.70 | $49.07 | 322,300 | — | — |
| 2024-11-01 | $17.49 | $48.49 | 221,700 | — | — |
| 2024-10-31 | $17.59 | $48.77 | 431,100 | — | — |
| 2024-10-30 | $18.17 | $50.38 | 296,900 | — | — |
| 2024-10-29 | $18.24 | $50.57 | 233,900 | — | — |
| 2024-10-28 | $18.43 | $51.10 | 221,200 | — | — |
| 2024-10-25 | $18.48 | $51.24 | 227,100 | — | — |
| 2024-10-24 | $18.56 | $51.46 | 273,600 | — | — |
| 2024-10-23 | $18.69 | $51.82 | 216,900 | — | — |
| 2024-10-22 | $19.04 | $52.79 | 401,400 | — | — |
| 2024-10-21 | $19.74 | $54.73 | 649,000 | — | — |
| 2024-10-18 | $19.72 | $54.67 | 414,400 | — | — |
| 2024-10-17 | $19.39 | $53.76 | 339,900 | — | — |
| 2024-10-16 | $19.17 | $53.15 | 262,300 | — | — |
| 2024-10-15 | $18.58 | $51.51 | 407,100 | — | — |
| 2024-10-14 | $18.56 | $51.46 | 191,200 | — | — |
| 2024-10-11 | $18.84 | $52.24 | 144,700 | — | — |
| 2024-10-10 | $18.71 | $51.87 | 219,600 | — | — |
| 2024-10-09 | $18.80 | $52.12 | 406,000 | — | — |
| 2024-10-08 | $18.90 | $52.40 | 460,900 | — | — |
| 2024-10-07 | $18.53 | $51.38 | 253,500 | — | — |
| 2024-10-04 | $18.69 | $51.82 | 279,200 | — | — |
| 2024-10-03 | $18.79 | $52.10 | 290,700 | — | — |
| 2024-10-02 | $19.15 | $53.09 | 479,300 | — | — |
| 2024-10-01 | $19.82 | $54.95 | 375,400 | — | — |
| 2024-09-30 | $19.78 | $54.84 | 278,100 | — | — |
| 2024-09-27 | $20.23 | $56.09 | 308,400 | — | — |
| 2024-09-26 | $20.66 | $57.28 | 318,400 | — | — |
| 2024-09-25 | $20.60 | $57.11 | 331,700 | — | — |
| 2024-09-24 | $20.79 | $57.64 | 317,200 | — | — |
| 2024-09-23 | $20.87 | $57.86 | 226,100 | — | — |
| 2024-09-20 | $20.58 | $57.06 | 514,400 | — | — |
| 2024-09-19 | $20.62 | $57.17 | 302,000 | — | — |
| 2024-09-18 | $20.50 | $56.84 | 289,700 | — | — |
| 2024-09-17 | $20.18 | $55.95 | 282,000 | — | — |
| 2024-09-16 | $20.44 | $56.67 | 233,500 | — | — |
| 2024-09-13 | $20.39 | $56.53 | 676,900 | — | — |
| 2024-09-12 | $20.10 | $55.73 | 404,700 | — | — |
| 2024-09-11 | $20.07 | $55.65 | 1,762,700 | — | — |
| 2024-09-10 | $19.56 | $54.23 | 553,500 | — | — |
| 2024-09-09 | $19.76 | $54.79 | 690,400 | — | — |
| 2024-09-06 | $19.61 | $54.37 | 487,800 | — | — |
| 2024-09-05 | $19.53 | $54.15 | 323,700 | — | — |
| 2024-09-04 | $19.82 | $54.95 | 285,500 | — | — |
| 2024-09-03 | $19.65 | $54.48 | 337,500 | — | — |
| 2024-08-30 | $19.60 | $54.34 | 751,600 | — | — |
| 2024-08-29 | $19.46 | $53.95 | 291,200 | — | — |
| 2024-08-28 | $19.35 | $53.65 | 346,700 | — | — |
| 2024-08-27 | $19.28 | $53.46 | 292,200 | — | — |
| 2024-08-26 | $19.36 | $53.68 | 237,300 | — | — |
| 2024-08-23 | $19.18 | $53.18 | 375,600 | — | — |
| 2024-08-22 | $18.78 | $52.07 | 434,600 | — | — |
| 2024-08-21 | $19.03 | $52.76 | 1,289,500 | — | — |
| 2024-08-20 | $19.22 | $53.29 | 480,500 | — | — |
| 2024-08-19 | $19.19 | $53.21 | 1,050,100 | — | — |
| 2024-08-16 | $18.88 | $52.35 | 787,800 | — | — |
| 2024-08-15 | $18.40 | $51.02 | 355,900 | — | — |
| 2024-08-14 | $18.28 | $50.68 | 293,800 | — | — |
| 2024-08-13 | $18.20 | $50.46 | 198,800 | — | — |
| 2024-08-12 | $18.07 | $50.10 | 323,500 | — | — |
| 2024-08-09 | $17.85 | $49.49 | 354,600 | — | — |
| 2024-08-08 | $17.82 | $49.41 | 497,900 | — | — |
| 2024-08-07 | $17.36 | $48.13 | 859,600 | — | — |
| 2024-08-06 | $17.38 | $48.19 | 608,700 | — | — |
| 2024-08-05 | $17.03 | $47.22 | 675,200 | — | — |
| 2024-08-02 | $17.55 | $48.66 | 359,200 | — | — |
| 2024-08-01 | $17.59 | $48.77 | 836,200 | — | — |
| 2024-07-31 | $17.84 | $49.46 | 555,000 | — | — |
| 2024-07-30 | $17.71 | $49.10 | 546,500 | — | — |
| 2024-07-29 | $18.91 | $52.43 | 326,400 | — | — |
| 2024-07-26 | $19.18 | $53.18 | 201,400 | — | — |
| 2024-07-25 | $19.10 | $52.96 | 308,900 | — | — |
| 2024-07-24 | $18.98 | $52.62 | 459,500 | — | — |
| 2024-07-23 | $19.40 | $53.79 | 183,300 | — | — |
| 2024-07-22 | $19.40 | $53.79 | 720,700 | — | — |
| 2024-07-19 | $19.80 | $54.90 | 2,059,200 | — | — |
| 2024-07-18 | $19.81 | $54.92 | 684,300 | — | — |
| 2024-07-17 | $20.30 | $56.28 | 729,500 | — | — |
| 2024-07-16 | $19.34 | $53.62 | 274,700 | — | — |
| 2024-07-15 | $19.38 | $53.73 | 204,900 | — | — |
| 2024-07-12 | $19.73 | $54.70 | 305,900 | — | — |
| 2024-07-11 | $19.58 | $54.29 | 307,700 | — | — |
| 2024-07-10 | $19.34 | $53.62 | 291,700 | — | — |
| 2024-07-09 | $18.97 | $52.60 | 358,000 | — | — |
| 2024-07-08 | $18.69 | $51.82 | 467,100 | — | — |
| 2024-07-05 | $18.44 | $51.13 | 345,400 | — | — |
| 2024-07-03 | $18.38 | $50.96 | 173,000 | — | — |
| 2024-07-02 | $18.41 | $51.04 | 239,900 | — | — |
| 2024-07-01 | $18.77 | $52.04 | 546,900 | — | — |
| 2024-06-28 | $18.70 | $51.85 | 718,400 | — | — |
| 2024-06-27 | $18.31 | $50.77 | 384,700 | — | — |
| 2024-06-26 | $18.15 | $50.32 | 409,600 | — | — |
| 2024-06-25 | $18.06 | $50.07 | 436,400 | — | — |
| 2024-06-24 | $17.81 | $49.38 | 450,800 | — | — |
| 2024-06-21 | $17.60 | $48.80 | 747,600 | — | — |
| 2024-06-20 | $17.24 | $47.80 | 465,700 | — | — |
| 2024-06-18 | $16.84 | $46.69 | 2,880,200 | — | — |
| 2024-06-17 | $17.25 | $47.83 | 423,500 | — | — |
| 2024-06-14 | $17.25 | $47.83 | 739,600 | — | — |
| 2024-06-13 | $17.60 | $48.80 | 425,700 | — | — |
| 2024-06-12 | $18.14 | $50.29 | 555,300 | — | — |
| 2024-06-11 | $17.85 | $49.49 | 353,800 | — | — |
| 2024-06-10 | $18.38 | $50.96 | 266,500 | — | — |
| 2024-06-07 | $18.57 | $51.49 | 393,500 | — | — |
| 2024-06-06 | $18.72 | $51.90 | 415,000 | — | — |
| 2024-06-05 | $18.66 | $51.74 | 502,200 | — | — |
| 2024-06-04 | $18.49 | $51.26 | 543,200 | — | — |
| 2024-06-03 | $18.15 | $50.32 | 354,900 | — | — |
| 2024-05-31 | $17.97 | $49.82 | 381,100 | — | — |
| 2024-05-30 | $17.40 | $48.24 | 474,400 | — | — |
| 2024-05-29 | $17.48 | $48.46 | 561,300 | — | — |
| 2024-05-28 | $18.15 | $50.32 | 519,300 | — | — |
| 2024-05-24 | $18.31 | $50.77 | 166,700 | — | — |
| 2024-05-23 | $18.26 | $50.63 | 407,000 | — | — |
| 2024-05-22 | $18.33 | $50.82 | 292,200 | — | — |
| 2024-05-21 | $18.39 | $50.99 | 212,200 | — | — |
| 2024-05-20 | $18.65 | $51.71 | 179,400 | — | — |
| 2024-05-17 | $18.79 | $52.10 | 253,500 | — | — |
| 2024-05-16 | $19.76 | $51.70 | 535,700 | — | — |
| 2024-05-15 | $19.59 | $51.26 | 244,700 | — | — |
| 2024-05-14 | $19.31 | $50.53 | 254,000 | — | — |
| 2024-05-13 | $19.18 | $50.19 | 374,300 | — | — |
| 2024-05-10 | $19.24 | $50.34 | 208,800 | — | — |
| 2024-05-09 | $19.28 | $50.45 | 205,800 | — | — |
| 2024-05-08 | $19.16 | $50.13 | 314,800 | — | — |
| 2024-05-07 | $19.52 | $51.07 | 1,765,700 | — | — |
| 2024-05-06 | $19.42 | $50.81 | 682,800 | — | — |
| 2024-05-03 | $19.47 | $50.94 | 483,800 | — | — |
| 2024-05-02 | $19.35 | $50.63 | 300,800 | — | — |
| 2024-05-01 | $19.45 | $50.89 | 171,200 | — | — |
| 2024-04-30 | $19.45 | $50.89 | 384,000 | — | — |
| 2024-04-29 | $19.10 | $49.98 | 348,500 | — | — |
| 2024-04-26 | $18.99 | $49.69 | 446,900 | — | — |
| 2024-04-25 | $18.85 | $49.32 | 857,100 | — | — |
| 2024-04-24 | $19.29 | $50.47 | 756,100 | — | — |
| 2024-04-23 | $19.72 | $51.60 | 380,300 | — | — |
| 2024-04-22 | $19.65 | $51.41 | 380,100 | — | — |
| 2024-04-19 | $19.66 | $51.44 | 300,200 | — | — |
| 2024-04-18 | $19.77 | $51.73 | 679,700 | — | — |
| 2024-04-17 | $19.62 | $51.34 | 424,800 | — | — |
| 2024-04-16 | $20.07 | $52.51 | 449,300 | — | — |
| 2024-04-15 | $20.85 | $54.55 | 331,700 | — | — |
| 2024-04-12 | $20.75 | $54.29 | 258,200 | — | — |
| 2024-04-11 | $21.03 | $55.03 | 282,800 | — | — |
| 2024-04-10 | $21.09 | $55.18 | 226,300 | — | — |
| 2024-04-09 | $21.47 | $56.18 | 233,400 | — | — |
| 2024-04-08 | $21.31 | $55.76 | 226,100 | — | — |
| 2024-04-05 | $21.20 | $55.47 | 246,200 | — | — |
| 2024-04-04 | $21.36 | $55.89 | 319,400 | — | — |
| 2024-04-03 | $21.38 | $55.94 | 310,400 | — | — |
| 2024-04-02 | $21.68 | $56.73 | 330,000 | — | — |
| 2024-04-01 | $21.89 | $57.28 | 311,000 | — | — |
| 2024-03-28 | $22.26 | $58.24 | 344,900 | — | — |
| 2024-03-27 | $22.27 | $58.27 | 427,200 | — | — |
| 2024-03-26 | $22.76 | $59.55 | 338,100 | — | — |
| 2024-03-25 | $23.53 | $61.57 | 311,600 | — | — |
| 2024-03-22 | $24.44 | $63.95 | 135,200 | — | — |
| 2024-03-21 | $24.67 | $64.55 | 253,100 | — | — |
| 2024-03-20 | $25.10 | $65.68 | 186,500 | — | — |
| 2024-03-19 | $25.07 | $65.60 | 88,600 | — | — |
| 2024-03-18 | $25.05 | $65.54 | 100,200 | — | — |
| 2024-03-15 | $25.27 | $66.12 | 137,800 | — | — |
| 2024-03-14 | $25.24 | $66.04 | 141,300 | — | — |
| 2024-03-13 | $25.10 | $65.68 | 99,100 | — | — |
| 2024-03-12 | $24.97 | $65.33 | 122,600 | — | — |
| 2024-03-11 | $25.05 | $65.54 | 114,200 | — | — |
| 2024-03-08 | $24.85 | $65.02 | 138,900 | — | — |
| 2024-03-07 | $24.94 | $65.26 | 197,100 | — | — |
| 2024-03-06 | $24.73 | $64.71 | 157,300 | — | — |
| 2024-03-05 | $24.46 | $64.00 | 252,400 | — | — |
| 2024-03-04 | $25.04 | $65.52 | 231,800 | — | — |
| 2024-03-01 | $25.27 | $66.12 | 385,600 | — | — |
| 2024-02-29 | $25.58 | $66.93 | 199,600 | — | — |
| 2024-02-28 | $25.58 | $66.93 | 275,800 | — | — |
| 2024-02-27 | $25.66 | $67.14 | 240,200 | — | — |
| 2024-02-26 | $26.24 | $68.66 | 179,000 | — | — |
| 2024-02-23 | $26.41 | $69.10 | 134,800 | — | — |
| 2024-02-22 | $26.20 | $68.55 | 147,900 | — | — |
| 2024-02-21 | $26.56 | $69.50 | 159,300 | — | — |
| 2024-02-20 | $26.76 | $70.02 | 174,600 | — | — |
| 2024-02-16 | $26.61 | $69.63 | 183,400 | — | — |
| 2024-02-15 | $26.05 | $68.16 | 139,300 | — | — |
| 2024-02-14 | $25.70 | $67.25 | 190,200 | — | — |
| 2024-02-13 | $25.33 | $66.28 | 96,600 | — | — |
| 2024-02-12 | $25.79 | $67.48 | 132,300 | — | — |
| 2024-02-09 | $25.50 | $66.72 | 158,500 | — | — |
| 2024-02-08 | $25.33 | $66.28 | 96,900 | — | — |
| 2024-02-07 | $25.51 | $66.75 | 121,200 | — | — |
| 2024-02-06 | $25.39 | $66.43 | 130,200 | — | — |
| 2024-02-05 | $25.13 | $65.75 | 165,400 | — | — |
| 2024-02-02 | $25.29 | $66.17 | 199,300 | — | — |
| 2024-02-01 | $25.82 | $67.56 | 213,500 | — | — |
| 2024-01-31 | $25.16 | $65.83 | 148,400 | — | — |
| 2024-01-30 | $25.33 | $66.28 | 128,100 | — | — |
| 2024-01-29 | $25.55 | $66.85 | 207,000 | — | — |
| 2024-01-26 | $25.47 | $66.64 | 156,800 | — | — |
| 2024-01-25 | $25.11 | $65.70 | 181,200 | — | — |
| 2024-01-24 | $25.30 | $66.20 | 330,900 | — | — |
| 2024-01-23 | $25.55 | $66.85 | 331,700 | — | — |
| 2024-01-22 | $25.53 | $66.80 | 148,300 | — | — |
| 2024-01-19 | $25.38 | $66.41 | 233,200 | — | — |
| 2024-01-18 | $25.50 | $66.72 | 173,600 | — | — |
| 2024-01-17 | $25.59 | $66.96 | 178,900 | — | — |
| 2024-01-16 | $25.80 | $67.51 | 140,400 | — | — |
| 2024-01-12 | $25.93 | $67.85 | 114,400 | — | — |
| 2024-01-11 | $25.67 | $67.17 | 204,300 | — | — |
| 2024-01-10 | $25.67 | $67.17 | 210,000 | — | — |
| 2024-01-09 | $25.18 | $65.88 | 211,800 | — | — |
| 2024-01-08 | $25.19 | $65.91 | 157,700 | — | — |
| 2024-01-05 | $25.32 | $66.25 | 263,200 | — | — |
| 2024-01-04 | $25.47 | $66.64 | 137,200 | — | — |
| 2024-01-03 | $25.62 | $67.04 | 196,300 | — | — |
| 2024-01-02 | $25.90 | $67.77 | 220,700 | — | — |