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
- 1980-03-17 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 | $15.90 | $16.56 | 67,800 | — | — |
| 2024-12-30 | $15.82 | $16.48 | 59,200 | — | — |
| 2024-12-27 | $15.68 | $16.33 | 105,500 | — | — |
| 2024-12-26 | $15.55 | $16.20 | 53,500 | — | — |
| 2024-12-24 | $15.33 | $15.97 | 35,900 | — | — |
| 2024-12-23 | $15.49 | $16.13 | 155,600 | — | — |
| 2024-12-20 | $15.33 | $15.97 | 329,000 | — | — |
| 2024-12-19 | $15.32 | $15.96 | 164,000 | — | — |
| 2024-12-18 | $14.82 | $15.44 | 222,500 | — | — |
| 2024-12-17 | $15.12 | $15.75 | 124,800 | — | — |
| 2024-12-16 | $15.16 | $15.79 | 106,100 | — | — |
| 2024-12-13 | $15.31 | $15.95 | 85,100 | — | — |
| 2024-12-12 | $15.46 | $16.10 | 105,400 | — | — |
| 2024-12-11 | $15.71 | $16.36 | 85,500 | — | — |
| 2024-12-10 | $15.86 | $16.52 | 91,600 | — | — |
| 2024-12-09 | $16.08 | $16.75 | 73,000 | — | — |
| 2024-12-06 | $15.94 | $16.60 | 84,200 | — | — |
| 2024-12-05 | $15.79 | $16.45 | 97,400 | — | — |
| 2024-12-04 | $16.00 | $16.67 | 97,100 | — | — |
| 2024-12-03 | $16.00 | $16.67 | 48,700 | — | — |
| 2024-12-02 | $16.15 | $16.82 | 72,400 | — | — |
| 2024-11-29 | $16.12 | $16.79 | 32,800 | — | — |
| 2024-11-27 | $16.10 | $16.77 | 59,200 | — | — |
| 2024-11-26 | $15.93 | $16.59 | 98,900 | — | — |
| 2024-11-25 | $16.58 | $17.27 | 241,300 | — | — |
| 2024-11-22 | $15.82 | $16.48 | 77,600 | — | — |
| 2024-11-21 | $15.63 | $16.28 | 107,000 | — | — |
| 2024-11-20 | $15.66 | $16.31 | 93,200 | — | — |
| 2024-11-19 | $15.82 | $16.48 | 74,700 | — | — |
| 2024-11-18 | $15.94 | $16.60 | 66,500 | — | — |
| 2024-11-15 | $16.04 | $16.71 | 68,800 | — | — |
| 2024-11-14 | $16.00 | $16.67 | 63,400 | — | — |
| 2024-11-13 | $16.14 | $16.81 | 74,400 | — | — |
| 2024-11-12 | $16.66 | $17.35 | 100,000 | — | — |
| 2024-11-11 | $17.31 | $18.03 | 112,500 | — | — |
| 2024-11-08 | $16.83 | $17.53 | 82,600 | — | — |
| 2024-11-07 | $16.51 | $17.20 | 111,400 | — | — |
| 2024-11-06 | $17.50 | $18.23 | 180,700 | — | — |
| 2024-11-05 | $16.10 | $16.77 | 128,300 | — | — |
| 2024-11-04 | $15.83 | $16.49 | 77,400 | — | — |
| 2024-11-01 | $15.84 | $16.50 | 109,700 | — | — |
| 2024-10-31 | $15.91 | $16.57 | 82,500 | — | — |
| 2024-10-30 | $16.14 | $16.81 | 61,100 | — | — |
| 2024-10-29 | $16.04 | $16.71 | 77,100 | — | — |
| 2024-10-28 | $16.19 | $16.86 | 100,700 | — | — |
| 2024-10-25 | $15.94 | $16.60 | 75,100 | — | — |
| 2024-10-24 | $16.08 | $16.75 | 83,100 | — | — |
| 2024-10-23 | $16.31 | $16.99 | 63,400 | — | — |
| 2024-10-22 | $16.37 | $17.05 | 48,100 | — | — |
| 2024-10-21 | $16.34 | $17.02 | 77,400 | — | — |
| 2024-10-18 | $16.65 | $17.34 | 80,100 | — | — |
| 2024-10-17 | $16.70 | $17.39 | 79,800 | — | — |
| 2024-10-16 | $16.83 | $17.53 | 89,000 | — | — |
| 2024-10-15 | $16.58 | $17.27 | 108,100 | — | — |
| 2024-10-14 | $16.48 | $17.17 | 64,600 | — | — |
| 2024-10-11 | $16.70 | $17.39 | 113,100 | — | — |
| 2024-10-10 | $16.48 | $17.17 | 129,500 | — | — |
| 2024-10-09 | $16.55 | $17.24 | 82,100 | — | — |
| 2024-10-08 | $16.69 | $17.38 | 103,200 | — | — |
| 2024-10-07 | $16.87 | $17.57 | 80,100 | — | — |
| 2024-10-04 | $17.17 | $17.88 | 70,700 | — | — |
| 2024-10-03 | $17.25 | $17.97 | 53,700 | — | — |
| 2024-10-02 | $17.32 | $18.04 | 40,700 | — | — |
| 2024-10-01 | $17.41 | $18.13 | 63,500 | — | — |
| 2024-09-30 | $17.55 | $18.28 | 74,900 | — | — |
| 2024-09-27 | $17.88 | $18.62 | 63,200 | — | — |
| 2024-09-26 | $17.61 | $18.34 | 53,100 | — | — |
| 2024-09-25 | $17.77 | $18.51 | 78,100 | — | — |
| 2024-09-24 | $17.80 | $18.54 | 45,300 | — | — |
| 2024-09-23 | $17.86 | $18.60 | 52,200 | — | — |
| 2024-09-20 | $18.20 | $18.96 | 158,700 | — | — |
| 2024-09-19 | $18.52 | $19.29 | 46,900 | — | — |
| 2024-09-18 | $18.17 | $18.93 | 69,800 | — | — |
| 2024-09-17 | $18.09 | $18.84 | 54,900 | — | — |
| 2024-09-16 | $18.04 | $18.79 | 43,000 | — | — |
| 2024-09-13 | $18.14 | $18.89 | 65,400 | — | — |
| 2024-09-12 | $17.68 | $18.42 | 45,800 | — | — |
| 2024-09-11 | $17.33 | $18.05 | 45,400 | — | — |
| 2024-09-10 | $17.34 | $18.06 | 36,600 | — | — |
| 2024-09-09 | $17.01 | $17.72 | 55,100 | — | — |
| 2024-09-06 | $16.91 | $17.61 | 45,300 | — | — |
| 2024-09-05 | $17.11 | $17.82 | 42,900 | — | — |
| 2024-09-04 | $17.25 | $17.97 | 57,900 | — | — |
| 2024-09-03 | $17.36 | $18.08 | 58,600 | — | — |
| 2024-08-30 | $17.89 | $18.63 | 119,100 | — | — |
| 2024-08-29 | $17.79 | $18.53 | 63,800 | — | — |
| 2024-08-28 | $17.74 | $18.48 | 45,300 | — | — |
| 2024-08-27 | $17.97 | $18.72 | 70,000 | — | — |
| 2024-08-26 | $18.09 | $18.84 | 92,400 | — | — |
| 2024-08-23 | $18.17 | $18.93 | 64,900 | — | — |
| 2024-08-22 | $17.58 | $18.31 | 36,000 | — | — |
| 2024-08-21 | $17.57 | $18.30 | 42,000 | — | — |
| 2024-08-20 | $17.45 | $18.18 | 49,700 | — | — |
| 2024-08-19 | $17.45 | $18.18 | 25,000 | — | — |
| 2024-08-16 | $17.24 | $17.96 | 31,000 | — | — |
| 2024-08-15 | $17.12 | $17.83 | 60,800 | — | — |
| 2024-08-14 | $16.79 | $17.49 | 26,800 | — | — |
| 2024-08-13 | $16.89 | $17.59 | 32,700 | — | — |
| 2024-08-12 | $16.58 | $17.27 | 43,800 | — | — |
| 2024-08-09 | $16.92 | $17.62 | 46,100 | — | — |
| 2024-08-08 | $16.88 | $17.58 | 47,900 | — | — |
| 2024-08-07 | $16.59 | $17.28 | 51,800 | — | — |
| 2024-08-06 | $16.85 | $17.55 | 78,200 | — | — |
| 2024-08-05 | $16.77 | $17.47 | 98,700 | — | — |
| 2024-08-02 | $17.70 | $18.44 | 87,100 | — | — |
| 2024-08-01 | $18.76 | $19.54 | 86,600 | — | — |
| 2024-07-31 | $19.00 | $19.79 | 94,200 | — | — |
| 2024-07-30 | $19.22 | $20.02 | 49,700 | — | — |
| 2024-07-29 | $19.06 | $19.85 | 64,500 | — | — |
| 2024-07-26 | $19.29 | $20.09 | 69,100 | — | — |
| 2024-07-25 | $18.96 | $19.75 | 120,400 | — | — |
| 2024-07-24 | $18.74 | $19.52 | 85,000 | — | — |
| 2024-07-23 | $19.03 | $19.82 | 80,800 | — | — |
| 2024-07-22 | $18.85 | $19.63 | 55,800 | — | — |
| 2024-07-19 | $18.76 | $19.54 | 52,200 | — | — |
| 2024-07-18 | $19.08 | $19.87 | 78,600 | — | — |
| 2024-07-17 | $19.58 | $20.39 | 190,000 | — | — |
| 2024-07-16 | $19.05 | $19.84 | 126,100 | — | — |
| 2024-07-15 | $18.33 | $19.09 | 129,200 | — | — |
| 2024-07-12 | $17.88 | $18.62 | 70,100 | — | — |
| 2024-07-11 | $17.69 | $18.43 | 106,700 | — | — |
| 2024-07-10 | $16.87 | $17.57 | 32,000 | — | — |
| 2024-07-09 | $16.71 | $17.41 | 32,700 | — | — |
| 2024-07-08 | $16.80 | $17.50 | 41,400 | — | — |
| 2024-07-05 | $16.86 | $17.56 | 35,400 | — | — |
| 2024-07-03 | $16.83 | $17.53 | 18,800 | — | — |
| 2024-07-02 | $16.86 | $17.56 | 34,400 | — | — |
| 2024-07-01 | $16.84 | $17.54 | 70,000 | — | — |
| 2024-06-28 | $17.06 | $17.77 | 289,000 | — | — |
| 2024-06-27 | $16.82 | $17.52 | 37,700 | — | — |
| 2024-06-26 | $16.75 | $17.45 | 57,000 | — | — |
| 2024-06-25 | $16.37 | $17.05 | 74,300 | — | — |
| 2024-06-24 | $16.57 | $17.26 | 59,800 | — | — |
| 2024-06-21 | $16.60 | $17.29 | 131,000 | — | — |
| 2024-06-20 | $16.87 | $17.57 | 41,000 | — | — |
| 2024-06-18 | $16.78 | $17.48 | 57,900 | — | — |
| 2024-06-17 | $16.74 | $17.44 | 44,200 | — | — |
| 2024-06-14 | $16.61 | $17.30 | 55,400 | — | — |
| 2024-06-13 | $16.91 | $17.61 | 60,000 | — | — |
| 2024-06-12 | $16.80 | $17.50 | 67,100 | — | — |
| 2024-06-11 | $16.82 | $17.52 | 55,000 | — | — |
| 2024-06-10 | $16.91 | $17.61 | 60,200 | — | — |
| 2024-06-07 | $16.85 | $17.55 | 62,400 | — | — |
| 2024-06-06 | $17.00 | $17.71 | 50,500 | — | — |
| 2024-06-05 | $17.14 | $17.85 | 63,000 | — | — |
| 2024-06-04 | $17.04 | $17.75 | 104,600 | — | — |
| 2024-06-03 | $17.63 | $18.36 | 112,900 | — | — |
| 2024-05-31 | $18.23 | $18.99 | 1,210,700 | — | — |
| 2024-05-30 | $17.97 | $18.72 | 94,000 | — | — |
| 2024-05-29 | $18.01 | $18.76 | 124,500 | — | — |
| 2024-05-28 | $18.03 | $18.78 | 154,500 | — | — |
| 2024-05-24 | $18.46 | $19.23 | 100,600 | — | — |
| 2024-05-23 | $17.95 | $18.70 | 123,200 | — | — |
| 2024-05-22 | $18.16 | $18.92 | 148,800 | — | — |
| 2024-05-21 | $17.77 | $18.51 | 109,300 | — | — |
| 2024-05-20 | $17.87 | $18.61 | 119,300 | — | — |
| 2024-05-17 | $17.98 | $18.73 | 139,700 | — | — |
| 2024-05-16 | $17.84 | $18.58 | 229,700 | — | — |
| 2024-05-15 | $16.84 | $17.54 | 110,200 | — | — |
| 2024-05-14 | $16.11 | $16.78 | 33,600 | — | — |
| 2024-05-13 | $16.08 | $16.75 | 47,100 | — | — |
| 2024-05-10 | $16.26 | $16.94 | 64,000 | — | — |
| 2024-05-09 | $16.28 | $16.96 | 64,300 | — | — |
| 2024-05-08 | $15.75 | $16.41 | 75,100 | — | — |
| 2024-05-07 | $15.87 | $16.53 | 101,400 | — | — |
| 2024-05-06 | $16.65 | $17.34 | 47,500 | — | — |
| 2024-05-03 | $16.68 | $17.37 | 58,700 | — | — |
| 2024-05-02 | $16.86 | $17.56 | 52,300 | — | — |
| 2024-05-01 | $16.83 | $17.53 | 74,800 | — | — |
| 2024-04-30 | $16.78 | $17.48 | 64,600 | — | — |
| 2024-04-29 | $17.01 | $17.72 | 56,800 | — | — |
| 2024-04-26 | $17.07 | $17.78 | 63,700 | — | — |
| 2024-04-25 | $16.87 | $17.57 | 52,200 | — | — |
| 2024-04-24 | $16.90 | $17.60 | 68,200 | — | — |
| 2024-04-23 | $17.01 | $17.72 | 64,400 | — | — |
| 2024-04-22 | $16.57 | $17.26 | 79,600 | — | — |
| 2024-04-19 | $16.28 | $16.96 | 137,000 | — | — |
| 2024-04-18 | $15.69 | $16.34 | 171,600 | — | — |
| 2024-04-17 | $14.88 | $15.50 | 32,400 | — | — |
| 2024-04-16 | $14.96 | $15.58 | 52,200 | — | — |
| 2024-04-15 | $14.98 | $15.60 | 57,800 | — | — |
| 2024-04-12 | $15.20 | $15.83 | 44,500 | — | — |
| 2024-04-11 | $15.29 | $15.93 | 40,400 | — | — |
| 2024-04-10 | $15.13 | $15.76 | 100,700 | — | — |
| 2024-04-09 | $15.48 | $16.12 | 56,800 | — | — |
| 2024-04-08 | $15.22 | $15.85 | 37,500 | — | — |
| 2024-04-05 | $15.12 | $15.75 | 50,300 | — | — |
| 2024-04-04 | $15.15 | $15.78 | 76,100 | — | — |
| 2024-04-03 | $15.30 | $15.94 | 62,100 | — | — |
| 2024-04-02 | $15.17 | $15.80 | 64,300 | — | — |
| 2024-04-01 | $15.36 | $16.00 | 55,700 | — | — |
| 2024-03-28 | $15.41 | $16.05 | 73,300 | — | — |
| 2024-03-27 | $15.46 | $16.10 | 41,700 | — | — |
| 2024-03-26 | $15.23 | $15.86 | 56,300 | — | — |
| 2024-03-25 | $15.23 | $15.86 | 57,100 | — | — |
| 2024-03-22 | $15.34 | $15.98 | 78,000 | — | — |
| 2024-03-21 | $15.91 | $16.57 | 107,700 | — | — |
| 2024-03-20 | $15.82 | $16.48 | 50,700 | — | — |
| 2024-03-19 | $15.44 | $16.08 | 55,800 | — | — |
| 2024-03-18 | $15.45 | $16.09 | 51,600 | — | — |
| 2024-03-15 | $15.63 | $16.28 | 228,300 | — | — |
| 2024-03-14 | $15.96 | $16.62 | 49,700 | — | — |
| 2024-03-13 | $16.18 | $16.85 | 34,800 | — | — |
| 2024-03-12 | $16.26 | $16.94 | 56,000 | — | — |
| 2024-03-11 | $16.50 | $17.19 | 23,100 | — | — |
| 2024-03-08 | $16.65 | $17.34 | 23,700 | — | — |
| 2024-03-07 | $16.50 | $17.19 | 40,800 | — | — |
| 2024-03-06 | $16.62 | $17.31 | 31,600 | — | — |
| 2024-03-05 | $16.35 | $17.03 | 48,800 | — | — |
| 2024-03-04 | $16.66 | $17.35 | 30,500 | — | — |
| 2024-03-01 | $16.75 | $17.45 | 47,700 | — | — |
| 2024-02-29 | $16.63 | $17.32 | 63,600 | — | — |
| 2024-02-28 | $16.26 | $16.94 | 48,000 | — | — |
| 2024-02-27 | $16.41 | $17.09 | 29,400 | — | — |
| 2024-02-26 | $16.51 | $17.20 | 38,300 | — | — |
| 2024-02-23 | $16.56 | $17.25 | 29,800 | — | — |
| 2024-02-22 | $16.51 | $17.20 | 52,600 | — | — |
| 2024-02-21 | $16.53 | $17.22 | 35,900 | — | — |
| 2024-02-20 | $16.60 | $17.29 | 40,700 | — | — |
| 2024-02-16 | $16.72 | $17.42 | 34,600 | — | — |
| 2024-02-15 | $17.00 | $17.71 | 56,700 | — | — |
| 2024-02-14 | $16.40 | $17.08 | 45,700 | — | — |
| 2024-02-13 | $15.99 | $16.66 | 97,300 | — | — |
| 2024-02-12 | $16.67 | $17.36 | 60,500 | — | — |
| 2024-02-09 | $16.20 | $16.87 | 56,600 | — | — |
| 2024-02-08 | $15.87 | $16.53 | 43,700 | — | — |
| 2024-02-07 | $15.64 | $16.29 | 44,800 | — | — |
| 2024-02-06 | $15.80 | $16.46 | 48,400 | — | — |
| 2024-02-05 | $15.69 | $16.34 | 62,900 | — | — |
| 2024-02-02 | $15.93 | $16.59 | 71,200 | — | — |
| 2024-02-01 | $16.28 | $16.96 | 59,100 | — | — |
| 2024-01-31 | $15.78 | $16.44 | 63,800 | — | — |
| 2024-01-30 | $16.09 | $16.76 | 41,500 | — | — |
| 2024-01-29 | $16.27 | $16.95 | 70,600 | — | — |
| 2024-01-26 | $16.17 | $16.84 | 20,500 | — | — |
| 2024-01-25 | $16.33 | $17.01 | 42,400 | — | — |
| 2024-01-24 | $15.96 | $16.62 | 35,900 | — | — |
| 2024-01-23 | $15.92 | $16.58 | 56,400 | — | — |
| 2024-01-22 | $16.22 | $16.89 | 29,000 | — | — |
| 2024-01-19 | $16.10 | $16.77 | 49,200 | — | — |
| 2024-01-18 | $15.86 | $16.52 | 44,800 | — | — |
| 2024-01-17 | $15.84 | $16.50 | 47,300 | — | — |
| 2024-01-16 | $15.87 | $16.53 | 42,800 | — | — |
| 2024-01-12 | $16.29 | $16.97 | 32,200 | — | — |
| 2024-01-11 | $16.22 | $16.89 | 38,500 | — | — |
| 2024-01-10 | $16.51 | $17.20 | 46,700 | — | — |
| 2024-01-09 | $16.41 | $17.09 | 53,800 | — | — |
| 2024-01-08 | $16.78 | $17.48 | 36,000 | — | — |
| 2024-01-05 | $16.57 | $17.26 | 55,000 | — | — |
| 2024-01-04 | $16.68 | $17.37 | 41,600 | — | — |
| 2024-01-03 | $16.86 | $17.56 | 50,800 | — | — |
| 2024-01-02 | $17.25 | $17.97 | 49,700 | — | — |