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 | $16.94 | $23.69 | 1,156,800 | — | — |
| 2024-12-30 | $16.84 | $23.55 | 1,104,400 | — | — |
| 2024-12-27 | $17.48 | $24.45 | 1,214,600 | — | — |
| 2024-12-26 | $17.77 | $24.85 | 1,249,700 | — | — |
| 2024-12-24 | $17.54 | $24.53 | 502,700 | — | — |
| 2024-12-23 | $17.23 | $24.10 | 2,015,800 | — | — |
| 2024-12-20 | $17.18 | $24.03 | 22,842,700 | — | — |
| 2024-12-19 | $17.01 | $23.79 | 2,713,000 | — | — |
| 2024-12-18 | $17.38 | $24.31 | 2,759,400 | — | — |
| 2024-12-17 | $17.51 | $24.49 | 1,263,500 | — | — |
| 2024-12-16 | $17.74 | $24.81 | 2,723,500 | — | — |
| 2024-12-13 | $17.81 | $24.91 | 2,005,500 | — | — |
| 2024-12-12 | $17.60 | $24.61 | 2,160,800 | — | — |
| 2024-12-11 | $18.03 | $25.22 | 2,035,600 | — | — |
| 2024-12-10 | $17.86 | $24.98 | 1,720,100 | — | — |
| 2024-12-09 | $18.15 | $25.38 | 2,505,400 | — | — |
| 2024-12-06 | $18.18 | $25.43 | 1,982,800 | — | — |
| 2024-12-05 | $18.26 | $25.54 | 1,617,900 | — | — |
| 2024-12-04 | $18.90 | $26.43 | 2,334,000 | — | — |
| 2024-12-03 | $18.49 | $25.86 | 2,438,400 | — | — |
| 2024-12-02 | $19.41 | $27.01 | 3,090,400 | — | — |
| 2024-11-29 | $19.10 | $26.57 | 1,982,400 | — | — |
| 2024-11-27 | $18.96 | $26.38 | 7,172,800 | — | — |
| 2024-11-26 | $18.19 | $25.31 | 7,992,000 | — | — |
| 2024-11-25 | $17.13 | $23.83 | 3,268,700 | — | — |
| 2024-11-22 | $15.98 | $22.23 | 1,597,800 | — | — |
| 2024-11-21 | $15.50 | $21.57 | 1,551,200 | — | — |
| 2024-11-20 | $15.17 | $21.11 | 1,371,300 | — | — |
| 2024-11-19 | $15.23 | $21.19 | 1,783,200 | — | — |
| 2024-11-18 | $15.22 | $21.18 | 2,159,600 | — | — |
| 2024-11-15 | $15.36 | $21.37 | 2,045,600 | — | — |
| 2024-11-14 | $16.04 | $22.32 | 1,606,900 | — | — |
| 2024-11-13 | $16.33 | $22.72 | 1,396,000 | — | — |
| 2024-11-12 | $16.67 | $23.19 | 1,818,500 | — | — |
| 2024-11-11 | $17.36 | $24.15 | 1,196,200 | — | — |
| 2024-11-08 | $17.89 | $24.89 | 1,221,600 | — | — |
| 2024-11-07 | $17.89 | $24.89 | 1,217,800 | — | — |
| 2024-11-06 | $18.19 | $25.31 | 2,447,900 | — | — |
| 2024-11-05 | $17.04 | $23.71 | 1,514,300 | — | — |
| 2024-11-04 | $17.02 | $23.68 | 1,315,200 | — | — |
| 2024-11-01 | $16.95 | $23.58 | 1,687,700 | — | — |
| 2024-10-31 | $16.96 | $23.60 | 1,833,700 | — | — |
| 2024-10-30 | $17.46 | $24.29 | 941,900 | — | — |
| 2024-10-29 | $18.02 | $25.07 | 1,060,200 | — | — |
| 2024-10-28 | $17.92 | $24.93 | 968,500 | — | — |
| 2024-10-25 | $17.77 | $24.72 | 1,050,200 | — | — |
| 2024-10-24 | $17.76 | $24.71 | 798,900 | — | — |
| 2024-10-23 | $17.57 | $24.45 | 1,733,200 | — | — |
| 2024-10-22 | $17.68 | $24.60 | 890,200 | — | — |
| 2024-10-21 | $17.84 | $24.82 | 652,900 | — | — |
| 2024-10-18 | $18.24 | $25.38 | 890,600 | — | — |
| 2024-10-17 | $18.45 | $25.67 | 695,100 | — | — |
| 2024-10-16 | $18.30 | $25.46 | 598,800 | — | — |
| 2024-10-15 | $18.11 | $25.20 | 729,600 | — | — |
| 2024-10-14 | $18.39 | $25.59 | 704,400 | — | — |
| 2024-10-11 | $18.21 | $25.34 | 769,200 | — | — |
| 2024-10-10 | $17.75 | $24.70 | 625,900 | — | — |
| 2024-10-09 | $17.91 | $24.92 | 710,600 | — | — |
| 2024-10-08 | $17.74 | $24.68 | 614,400 | — | — |
| 2024-10-07 | $17.81 | $24.78 | 1,093,200 | — | — |
| 2024-10-04 | $18.00 | $25.04 | 591,300 | — | — |
| 2024-10-03 | $17.76 | $24.71 | 774,800 | — | — |
| 2024-10-02 | $18.22 | $25.35 | 684,600 | — | — |
| 2024-10-01 | $18.36 | $25.54 | 1,103,100 | — | — |
| 2024-09-30 | $18.91 | $26.31 | 1,547,800 | — | — |
| 2024-09-27 | $19.07 | $26.53 | 1,669,000 | — | — |
| 2024-09-26 | $18.50 | $25.74 | 2,737,700 | — | — |
| 2024-09-25 | $17.88 | $24.88 | 1,481,800 | — | — |
| 2024-09-24 | $18.52 | $25.77 | 1,291,000 | — | — |
| 2024-09-23 | $18.48 | $25.71 | 961,200 | — | — |
| 2024-09-20 | $18.47 | $25.70 | 5,471,500 | — | — |
| 2024-09-19 | $18.77 | $26.12 | 1,306,300 | — | — |
| 2024-09-18 | $18.35 | $25.53 | 1,165,100 | — | — |
| 2024-09-17 | $18.44 | $25.66 | 914,800 | — | — |
| 2024-09-16 | $18.32 | $25.49 | 1,078,900 | — | — |
| 2024-09-13 | $18.42 | $25.63 | 1,047,300 | — | — |
| 2024-09-12 | $18.01 | $25.06 | 1,717,300 | — | — |
| 2024-09-11 | $18.02 | $25.07 | 1,528,000 | — | — |
| 2024-09-10 | $17.78 | $24.74 | 2,355,900 | — | — |
| 2024-09-09 | $17.88 | $24.74 | 2,589,200 | — | — |
| 2024-09-06 | $18.46 | $25.54 | 1,614,800 | — | — |
| 2024-09-05 | $18.88 | $26.12 | 1,628,600 | — | — |
| 2024-09-04 | $19.10 | $26.43 | 1,307,400 | — | — |
| 2024-09-03 | $18.93 | $26.19 | 1,860,400 | — | — |
| 2024-08-30 | $20.15 | $27.88 | 1,566,500 | — | — |
| 2024-08-29 | $20.15 | $27.88 | 1,400,900 | — | — |
| 2024-08-28 | $19.79 | $27.38 | 1,347,900 | — | — |
| 2024-08-27 | $20.21 | $27.96 | 1,079,800 | — | — |
| 2024-08-26 | $20.47 | $28.32 | 644,400 | — | — |
| 2024-08-23 | $20.64 | $28.56 | 909,300 | — | — |
| 2024-08-22 | $19.94 | $27.59 | 978,100 | — | — |
| 2024-08-21 | $20.31 | $28.10 | 1,600,200 | — | — |
| 2024-08-20 | $20.10 | $27.81 | 939,700 | — | — |
| 2024-08-19 | $20.46 | $28.31 | 826,100 | — | — |
| 2024-08-16 | $20.26 | $28.03 | 827,300 | — | — |
| 2024-08-15 | $20.20 | $27.95 | 1,108,000 | — | — |
| 2024-08-14 | $19.61 | $27.13 | 830,300 | — | — |
| 2024-08-13 | $20.09 | $27.80 | 1,190,900 | — | — |
| 2024-08-12 | $19.62 | $27.15 | 1,168,800 | — | — |
| 2024-08-09 | $20.15 | $27.88 | 2,238,000 | — | — |
| 2024-08-08 | $20.17 | $27.91 | 1,059,200 | — | — |
| 2024-08-07 | $19.85 | $27.46 | 2,176,300 | — | — |
| 2024-08-06 | $21.47 | $29.70 | 1,040,500 | — | — |
| 2024-08-05 | $21.57 | $29.84 | 1,384,300 | — | — |
| 2024-08-02 | $22.43 | $31.03 | 1,227,000 | — | — |
| 2024-08-01 | $23.53 | $32.55 | 1,595,500 | — | — |
| 2024-07-31 | $24.31 | $33.63 | 938,400 | — | — |
| 2024-07-30 | $23.84 | $32.98 | 1,482,400 | — | — |
| 2024-07-29 | $24.06 | $33.29 | 993,400 | — | — |
| 2024-07-26 | $24.00 | $33.21 | 794,600 | — | — |
| 2024-07-25 | $23.28 | $32.21 | 1,686,700 | — | — |
| 2024-07-24 | $23.49 | $32.50 | 1,420,200 | — | — |
| 2024-07-23 | $24.03 | $33.25 | 1,048,300 | — | — |
| 2024-07-22 | $24.27 | $33.58 | 741,200 | — | — |
| 2024-07-19 | $23.53 | $32.55 | 883,900 | — | — |
| 2024-07-18 | $23.95 | $33.14 | 1,427,900 | — | — |
| 2024-07-17 | $24.27 | $33.58 | 1,743,800 | — | — |
| 2024-07-16 | $24.23 | $33.52 | 1,294,400 | — | — |
| 2024-07-15 | $23.45 | $32.44 | 741,100 | — | — |
| 2024-07-12 | $23.21 | $32.11 | 661,600 | — | — |
| 2024-07-11 | $23.00 | $31.82 | 828,400 | — | — |
| 2024-07-10 | $22.44 | $31.05 | 925,800 | — | — |
| 2024-07-09 | $22.06 | $30.52 | 678,700 | — | — |
| 2024-07-08 | $22.51 | $31.14 | 677,000 | — | — |
| 2024-07-05 | $22.24 | $30.77 | 464,900 | — | — |
| 2024-07-03 | $22.24 | $30.77 | 382,200 | — | — |
| 2024-07-02 | $21.96 | $30.38 | 607,600 | — | — |
| 2024-07-01 | $21.79 | $30.15 | 775,800 | — | — |
| 2024-06-28 | $22.30 | $30.85 | 1,375,500 | — | — |
| 2024-06-27 | $22.09 | $30.56 | 635,500 | — | — |
| 2024-06-26 | $22.04 | $30.49 | 763,900 | — | — |
| 2024-06-25 | $22.00 | $30.44 | 854,000 | — | — |
| 2024-06-24 | $22.07 | $30.53 | 821,900 | — | — |
| 2024-06-21 | $22.41 | $31.01 | 2,166,100 | — | — |
| 2024-06-20 | $22.50 | $31.13 | 1,241,700 | — | — |
| 2024-06-18 | $22.34 | $30.91 | 1,155,500 | — | — |
| 2024-06-17 | $22.37 | $30.95 | 824,700 | — | — |
| 2024-06-14 | $22.29 | $30.84 | 1,034,500 | — | — |
| 2024-06-13 | $23.01 | $31.84 | 576,200 | — | — |
| 2024-06-12 | $23.30 | $32.10 | 1,429,000 | — | — |
| 2024-06-11 | $22.74 | $31.33 | 1,005,800 | — | — |
| 2024-06-10 | $22.63 | $31.18 | 956,400 | — | — |
| 2024-06-07 | $22.63 | $31.18 | 989,100 | — | — |
| 2024-06-06 | $23.09 | $31.81 | 564,500 | — | — |
| 2024-06-05 | $23.32 | $32.13 | 913,200 | — | — |
| 2024-06-04 | $22.89 | $31.53 | 1,235,600 | — | — |
| 2024-06-03 | $23.87 | $32.88 | 659,100 | — | — |
| 2024-05-31 | $23.63 | $32.55 | 1,356,900 | — | — |
| 2024-05-30 | $23.40 | $32.24 | 650,500 | — | — |
| 2024-05-29 | $23.38 | $32.21 | 696,200 | — | — |
| 2024-05-28 | $23.82 | $32.81 | 929,600 | — | — |
| 2024-05-24 | $24.00 | $33.06 | 928,400 | — | — |
| 2024-05-23 | $23.54 | $32.43 | 925,900 | — | — |
| 2024-05-22 | $23.78 | $32.76 | 1,367,000 | — | — |
| 2024-05-21 | $23.61 | $32.53 | 810,900 | — | — |
| 2024-05-20 | $24.01 | $33.08 | 1,007,000 | — | — |
| 2024-05-17 | $23.93 | $32.97 | 1,029,900 | — | — |
| 2024-05-16 | $23.81 | $32.80 | 833,900 | — | — |
| 2024-05-15 | $23.72 | $32.68 | 979,200 | — | — |
| 2024-05-14 | $23.33 | $32.14 | 964,000 | — | — |
| 2024-05-13 | $22.71 | $31.29 | 959,800 | — | — |
| 2024-05-10 | $22.51 | $31.01 | 1,745,000 | — | — |
| 2024-05-09 | $23.05 | $31.75 | 1,282,900 | — | — |
| 2024-05-08 | $22.57 | $31.09 | 2,541,700 | — | — |
| 2024-05-07 | $22.97 | $31.64 | 1,606,900 | — | — |
| 2024-05-06 | $23.09 | $31.81 | 613,100 | — | — |
| 2024-05-03 | $22.77 | $31.37 | 916,900 | — | — |
| 2024-05-02 | $22.59 | $31.12 | 851,400 | — | — |
| 2024-05-01 | $22.23 | $30.62 | 1,982,800 | — | — |
| 2024-04-30 | $23.14 | $31.88 | 2,429,300 | — | — |
| 2024-04-29 | $23.07 | $31.78 | 1,313,000 | — | — |
| 2024-04-26 | $22.63 | $31.18 | 1,032,000 | — | — |
| 2024-04-25 | $22.10 | $30.45 | 1,209,500 | — | — |
| 2024-04-24 | $22.28 | $30.69 | 1,711,400 | — | — |
| 2024-04-23 | $21.58 | $29.73 | 831,100 | — | — |
| 2024-04-22 | $21.04 | $28.98 | 1,146,400 | — | — |
| 2024-04-19 | $20.90 | $28.79 | 1,041,000 | — | — |
| 2024-04-18 | $21.08 | $29.04 | 878,600 | — | — |
| 2024-04-17 | $21.09 | $29.05 | 839,900 | — | — |
| 2024-04-16 | $21.33 | $29.38 | 832,700 | — | — |
| 2024-04-15 | $21.42 | $29.51 | 1,014,300 | — | — |
| 2024-04-12 | $21.62 | $29.78 | 709,700 | — | — |
| 2024-04-11 | $22.02 | $30.33 | 1,084,700 | — | — |
| 2024-04-10 | $21.74 | $29.95 | 1,051,400 | — | — |
| 2024-04-09 | $22.52 | $31.02 | 815,500 | — | — |
| 2024-04-08 | $22.02 | $30.33 | 1,386,400 | — | — |
| 2024-04-05 | $21.89 | $30.16 | 1,204,700 | — | — |
| 2024-04-04 | $21.85 | $30.10 | 920,000 | — | — |
| 2024-04-03 | $22.19 | $30.57 | 1,638,900 | — | — |
| 2024-04-02 | $21.98 | $30.28 | 2,596,000 | — | — |
| 2024-04-01 | $22.52 | $31.02 | 1,271,600 | — | — |
| 2024-03-28 | $22.68 | $31.24 | 2,205,600 | — | — |
| 2024-03-27 | $22.88 | $31.52 | 1,072,600 | — | — |
| 2024-03-26 | $22.15 | $30.51 | 1,043,700 | — | — |
| 2024-03-25 | $22.51 | $31.01 | 1,716,400 | — | — |
| 2024-03-22 | $22.01 | $30.32 | 630,300 | — | — |
| 2024-03-21 | $22.27 | $30.68 | 1,343,400 | — | — |
| 2024-03-20 | $21.67 | $29.85 | 961,700 | — | — |
| 2024-03-19 | $21.49 | $29.60 | 1,072,700 | — | — |
| 2024-03-18 | $21.42 | $29.51 | 1,301,800 | — | — |
| 2024-03-15 | $22.18 | $30.56 | 3,083,800 | — | — |
| 2024-03-14 | $22.15 | $30.51 | 1,558,100 | — | — |
| 2024-03-13 | $22.62 | $31.16 | 1,122,600 | — | — |
| 2024-03-12 | $23.24 | $31.88 | 1,637,300 | — | — |
| 2024-03-11 | $23.18 | $31.80 | 638,500 | — | — |
| 2024-03-08 | $23.22 | $31.85 | 1,234,400 | — | — |
| 2024-03-07 | $23.46 | $32.18 | 965,700 | — | — |
| 2024-03-06 | $23.04 | $31.60 | 1,248,300 | — | — |
| 2024-03-05 | $22.85 | $31.34 | 1,550,400 | — | — |
| 2024-03-04 | $22.85 | $31.34 | 1,276,800 | — | — |
| 2024-03-01 | $22.49 | $30.85 | 1,583,600 | — | — |
| 2024-02-29 | $21.75 | $29.83 | 2,236,500 | — | — |
| 2024-02-28 | $21.87 | $30.00 | 1,354,100 | — | — |
| 2024-02-27 | $21.76 | $29.85 | 2,070,900 | — | — |
| 2024-02-26 | $21.83 | $29.94 | 966,500 | — | — |
| 2024-02-23 | $21.71 | $29.78 | 1,821,000 | — | — |
| 2024-02-22 | $21.52 | $29.52 | 1,558,800 | — | — |
| 2024-02-21 | $21.42 | $29.38 | 1,659,600 | — | — |
| 2024-02-20 | $21.84 | $29.96 | 1,013,700 | — | — |
| 2024-02-16 | $22.28 | $30.56 | 1,194,900 | — | — |
| 2024-02-15 | $22.30 | $30.59 | 1,937,500 | — | — |
| 2024-02-14 | $21.67 | $29.72 | 1,556,400 | — | — |
| 2024-02-13 | $21.15 | $29.01 | 2,288,700 | — | — |
| 2024-02-12 | $22.53 | $30.90 | 1,815,400 | — | — |
| 2024-02-09 | $22.30 | $30.59 | 1,510,100 | — | — |
| 2024-02-08 | $21.85 | $29.97 | 2,560,000 | — | — |
| 2024-02-07 | $21.19 | $29.07 | 1,841,000 | — | — |
| 2024-02-06 | $21.58 | $29.60 | 1,150,800 | — | — |
| 2024-02-05 | $21.65 | $29.70 | 1,361,100 | — | — |
| 2024-02-02 | $21.92 | $30.07 | 1,145,400 | — | — |
| 2024-02-01 | $21.99 | $30.16 | 1,969,700 | — | — |
| 2024-01-31 | $21.73 | $29.81 | 1,913,000 | — | — |
| 2024-01-30 | $22.32 | $30.62 | 652,200 | — | — |
| 2024-01-29 | $22.33 | $30.63 | 727,300 | — | — |
| 2024-01-26 | $22.13 | $30.36 | 806,200 | — | — |
| 2024-01-25 | $22.24 | $30.51 | 823,400 | — | — |
| 2024-01-24 | $22.53 | $30.90 | 806,500 | — | — |
| 2024-01-23 | $22.77 | $31.23 | 1,029,200 | — | — |
| 2024-01-22 | $22.67 | $31.10 | 1,269,700 | — | — |
| 2024-01-19 | $22.31 | $30.60 | 1,281,200 | — | — |
| 2024-01-18 | $22.21 | $30.47 | 1,133,400 | — | — |
| 2024-01-17 | $21.73 | $29.81 | 1,137,900 | — | — |
| 2024-01-16 | $22.29 | $30.57 | 843,600 | — | — |
| 2024-01-12 | $22.41 | $30.74 | 579,400 | — | — |
| 2024-01-11 | $22.60 | $31.00 | 1,001,700 | — | — |
| 2024-01-10 | $22.39 | $30.71 | 761,500 | — | — |
| 2024-01-09 | $22.29 | $30.57 | 541,500 | — | — |
| 2024-01-08 | $22.87 | $31.37 | 712,500 | — | — |
| 2024-01-05 | $22.48 | $30.84 | 858,100 | — | — |
| 2024-01-04 | $22.67 | $31.10 | 877,600 | — | — |
| 2024-01-03 | $23.09 | $31.67 | 1,161,500 | — | — |
| 2024-01-02 | $23.51 | $32.25 | 1,181,300 | — | — |