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
- 1996-11-18 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 | $15.60 | $45.81 | 791,500 | — | — |
| 2024-12-30 | $15.29 | $44.90 | 892,300 | — | — |
| 2024-12-27 | $15.12 | $44.40 | 779,000 | — | — |
| 2024-12-26 | $15.07 | $44.26 | 1,255,200 | — | — |
| 2024-12-24 | $15.21 | $44.67 | 437,100 | — | — |
| 2024-12-23 | $15.15 | $44.49 | 1,285,200 | — | — |
| 2024-12-20 | $14.81 | $43.49 | 1,587,900 | — | — |
| 2024-12-19 | $14.37 | $42.20 | 1,339,800 | — | — |
| 2024-12-18 | $14.38 | $42.23 | 913,000 | — | — |
| 2024-12-17 | $14.91 | $43.79 | 1,159,500 | — | — |
| 2024-12-16 | $14.96 | $43.93 | 1,305,200 | — | — |
| 2024-12-13 | $15.24 | $44.76 | 732,300 | — | — |
| 2024-12-12 | $15.13 | $44.43 | 1,119,200 | — | — |
| 2024-12-11 | $15.40 | $45.23 | 1,295,700 | — | — |
| 2024-12-10 | $15.39 | $45.20 | 1,331,200 | — | — |
| 2024-12-09 | $15.68 | $46.05 | 1,623,000 | — | — |
| 2024-12-06 | $15.12 | $44.40 | 1,565,000 | — | — |
| 2024-12-05 | $15.98 | $46.93 | 1,157,100 | — | — |
| 2024-12-04 | $15.91 | $46.72 | 1,247,200 | — | — |
| 2024-12-03 | $16.37 | $48.07 | 899,300 | — | — |
| 2024-12-02 | $16.11 | $47.31 | 937,800 | — | — |
| 2024-11-29 | $16.04 | $47.11 | 308,700 | — | — |
| 2024-11-27 | $15.95 | $46.84 | 559,600 | — | — |
| 2024-11-26 | $15.75 | $46.25 | 824,300 | — | — |
| 2024-11-25 | $16.29 | $47.84 | 1,094,100 | — | — |
| 2024-11-22 | $16.35 | $48.02 | 661,300 | — | — |
| 2024-11-21 | $16.19 | $47.55 | 852,700 | — | — |
| 2024-11-20 | $15.92 | $46.75 | 591,800 | — | — |
| 2024-11-19 | $15.96 | $46.87 | 968,900 | — | — |
| 2024-11-18 | $15.86 | $46.58 | 1,866,000 | — | — |
| 2024-11-15 | $15.37 | $45.14 | 935,700 | — | — |
| 2024-11-14 | $15.42 | $45.28 | 1,566,000 | — | — |
| 2024-11-13 | $15.52 | $45.58 | 1,385,600 | — | — |
| 2024-11-12 | $15.39 | $45.20 | 1,637,100 | — | — |
| 2024-11-11 | $15.72 | $46.17 | 968,700 | — | — |
| 2024-11-08 | $15.67 | $46.02 | 717,000 | — | — |
| 2024-11-07 | $16.10 | $47.28 | 1,285,100 | — | — |
| 2024-11-06 | $15.58 | $45.75 | 845,100 | — | — |
| 2024-11-05 | $15.85 | $46.55 | 926,600 | — | — |
| 2024-11-04 | $15.77 | $46.31 | 1,227,100 | — | — |
| 2024-11-01 | $15.61 | $45.84 | 970,800 | — | — |
| 2024-10-31 | $15.75 | $46.25 | 1,189,000 | — | — |
| 2024-10-30 | $15.79 | $46.37 | 609,000 | — | — |
| 2024-10-29 | $15.76 | $46.28 | 783,000 | — | — |
| 2024-10-28 | $16.02 | $47.05 | 1,064,800 | — | — |
| 2024-10-25 | $16.11 | $47.31 | 706,800 | — | — |
| 2024-10-24 | $16.15 | $47.43 | 769,500 | — | — |
| 2024-10-23 | $16.08 | $47.22 | 783,400 | — | — |
| 2024-10-22 | $16.56 | $48.63 | 579,800 | — | — |
| 2024-10-21 | $16.62 | $48.81 | 596,800 | — | — |
| 2024-10-18 | $16.45 | $48.31 | 601,700 | — | — |
| 2024-10-17 | $16.71 | $49.07 | 905,900 | — | — |
| 2024-10-16 | $16.74 | $49.16 | 824,800 | — | — |
| 2024-10-15 | $16.38 | $48.10 | 1,252,300 | — | — |
| 2024-10-14 | $17.15 | $50.37 | 1,116,500 | — | — |
| 2024-10-11 | $17.60 | $51.69 | 776,300 | — | — |
| 2024-10-10 | $17.63 | $51.78 | 1,058,200 | — | — |
| 2024-10-09 | $17.21 | $50.54 | 703,300 | — | — |
| 2024-10-08 | $17.58 | $51.63 | 672,900 | — | — |
| 2024-10-07 | $18.32 | $53.80 | 1,040,200 | — | — |
| 2024-10-04 | $18.25 | $53.60 | 615,700 | — | — |
| 2024-10-03 | $18.04 | $52.98 | 796,200 | — | — |
| 2024-10-02 | $17.90 | $52.57 | 677,500 | — | — |
| 2024-10-01 | $17.83 | $52.36 | 1,000,400 | — | — |
| 2024-09-30 | $17.24 | $50.63 | 1,007,400 | — | — |
| 2024-09-27 | $17.06 | $50.10 | 551,200 | — | — |
| 2024-09-26 | $16.76 | $49.22 | 939,200 | — | — |
| 2024-09-25 | $17.11 | $50.25 | 595,200 | — | — |
| 2024-09-24 | $17.43 | $51.19 | 741,800 | — | — |
| 2024-09-23 | $17.18 | $50.45 | 823,500 | — | — |
| 2024-09-20 | $16.80 | $49.34 | 557,500 | — | — |
| 2024-09-19 | $16.94 | $49.75 | 614,400 | — | — |
| 2024-09-18 | $16.35 | $48.02 | 505,700 | — | — |
| 2024-09-17 | $16.36 | $48.05 | 648,800 | — | — |
| 2024-09-16 | $16.45 | $48.31 | 1,014,200 | — | — |
| 2024-09-13 | $16.28 | $47.81 | 630,700 | — | — |
| 2024-09-12 | $16.24 | $47.69 | 1,479,200 | — | — |
| 2024-09-11 | $15.64 | $45.93 | 1,109,100 | — | — |
| 2024-09-10 | $15.77 | $46.31 | 1,898,500 | — | — |
| 2024-09-09 | $15.82 | $46.46 | 1,324,200 | — | — |
| 2024-09-06 | $15.89 | $46.67 | 1,327,400 | — | — |
| 2024-09-05 | $17.39 | $49.04 | 1,099,000 | — | — |
| 2024-09-04 | $17.63 | $49.72 | 1,320,200 | — | — |
| 2024-09-03 | $18.03 | $50.85 | 1,003,600 | — | — |
| 2024-08-30 | $18.33 | $51.69 | 691,000 | — | — |
| 2024-08-29 | $18.31 | $51.64 | 622,700 | — | — |
| 2024-08-28 | $18.24 | $51.44 | 699,300 | — | — |
| 2024-08-27 | $18.32 | $51.67 | 1,147,000 | — | — |
| 2024-08-26 | $17.93 | $50.57 | 605,500 | — | — |
| 2024-08-23 | $17.70 | $49.92 | 300,200 | — | — |
| 2024-08-22 | $17.32 | $48.85 | 747,000 | — | — |
| 2024-08-21 | $17.51 | $49.38 | 845,000 | — | — |
| 2024-08-20 | $17.48 | $49.30 | 886,200 | — | — |
| 2024-08-19 | $17.70 | $49.92 | 638,400 | — | — |
| 2024-08-16 | $17.36 | $48.96 | 592,900 | — | — |
| 2024-08-15 | $17.13 | $48.31 | 849,100 | — | — |
| 2024-08-14 | $16.78 | $47.32 | 444,500 | — | — |
| 2024-08-13 | $16.88 | $47.61 | 897,600 | — | — |
| 2024-08-12 | $16.94 | $47.77 | 1,009,200 | — | — |
| 2024-08-09 | $16.76 | $47.27 | 815,300 | — | — |
| 2024-08-08 | $16.52 | $46.59 | 1,317,000 | — | — |
| 2024-08-07 | $16.59 | $46.79 | 1,362,700 | — | — |
| 2024-08-06 | $16.41 | $46.28 | 1,349,400 | — | — |
| 2024-08-05 | $16.84 | $47.49 | 1,213,000 | — | — |
| 2024-08-02 | $17.42 | $49.13 | 1,322,300 | — | — |
| 2024-08-01 | $17.86 | $50.37 | 712,000 | — | — |
| 2024-07-31 | $18.24 | $51.44 | 817,600 | — | — |
| 2024-07-30 | $17.57 | $49.55 | 728,500 | — | — |
| 2024-07-29 | $17.55 | $49.50 | 1,074,700 | — | — |
| 2024-07-26 | $17.73 | $50.00 | 1,097,800 | — | — |
| 2024-07-25 | $17.77 | $50.12 | 976,500 | — | — |
| 2024-07-24 | $17.96 | $50.65 | 1,396,900 | — | — |
| 2024-07-23 | $18.14 | $51.16 | 1,145,600 | — | — |
| 2024-07-22 | $19.17 | $54.06 | 1,076,300 | — | — |
| 2024-07-19 | $19.27 | $54.35 | 503,700 | — | — |
| 2024-07-18 | $19.71 | $55.59 | 451,800 | — | — |
| 2024-07-17 | $19.87 | $56.04 | 560,600 | — | — |
| 2024-07-16 | $19.77 | $55.76 | 923,700 | — | — |
| 2024-07-15 | $20.01 | $56.43 | 946,300 | — | — |
| 2024-07-12 | $20.00 | $56.40 | 849,300 | — | — |
| 2024-07-11 | $19.79 | $55.81 | 845,200 | — | — |
| 2024-07-10 | $19.38 | $54.66 | 438,300 | — | — |
| 2024-07-09 | $19.17 | $54.06 | 498,700 | — | — |
| 2024-07-08 | $19.53 | $55.08 | 927,700 | — | — |
| 2024-07-05 | $19.78 | $55.78 | 556,600 | — | — |
| 2024-07-03 | $19.59 | $55.25 | 387,000 | — | — |
| 2024-07-02 | $19.57 | $55.19 | 993,900 | — | — |
| 2024-07-01 | $18.95 | $53.44 | 973,300 | — | — |
| 2024-06-28 | $18.81 | $53.05 | 652,600 | — | — |
| 2024-06-27 | $18.91 | $53.33 | 471,100 | — | — |
| 2024-06-26 | $18.73 | $52.82 | 728,500 | — | — |
| 2024-06-25 | $18.63 | $52.54 | 969,200 | — | — |
| 2024-06-24 | $18.40 | $51.89 | 1,442,000 | — | — |
| 2024-06-21 | $17.98 | $50.71 | 6,625,300 | — | — |
| 2024-06-20 | $18.30 | $51.61 | 514,800 | — | — |
| 2024-06-18 | $18.00 | $50.76 | 842,600 | — | — |
| 2024-06-17 | $17.96 | $50.65 | 780,800 | — | — |
| 2024-06-14 | $18.01 | $50.79 | 770,600 | — | — |
| 2024-06-13 | $18.08 | $50.99 | 1,094,900 | — | — |
| 2024-06-12 | $18.41 | $51.92 | 1,221,400 | — | — |
| 2024-06-11 | $17.91 | $50.51 | 1,712,700 | — | — |
| 2024-06-10 | $18.25 | $51.47 | 698,300 | — | — |
| 2024-06-07 | $17.91 | $50.51 | 663,300 | — | — |
| 2024-06-06 | $18.32 | $51.67 | 914,600 | — | — |
| 2024-06-05 | $18.09 | $51.02 | 612,100 | — | — |
| 2024-06-04 | $18.19 | $51.30 | 637,000 | — | — |
| 2024-06-03 | $18.39 | $51.86 | 763,000 | — | — |
| 2024-05-31 | $18.50 | $52.17 | 865,400 | — | — |
| 2024-05-30 | $18.05 | $50.91 | 822,700 | — | — |
| 2024-05-29 | $18.05 | $50.91 | 590,300 | — | — |
| 2024-05-28 | $18.44 | $52.01 | 914,300 | — | — |
| 2024-05-24 | $18.61 | $52.48 | 958,000 | — | — |
| 2024-05-23 | $18.16 | $51.22 | 807,100 | — | — |
| 2024-05-22 | $18.09 | $51.02 | 744,300 | — | — |
| 2024-05-21 | $18.65 | $52.60 | 613,700 | — | — |
| 2024-05-20 | $18.75 | $52.88 | 759,200 | — | — |
| 2024-05-17 | $18.48 | $52.12 | 681,700 | — | — |
| 2024-05-16 | $18.53 | $52.26 | 440,500 | — | — |
| 2024-05-15 | $18.64 | $52.57 | 594,500 | — | — |
| 2024-05-14 | $18.57 | $52.37 | 601,300 | — | — |
| 2024-05-13 | $18.59 | $52.43 | 1,323,600 | — | — |
| 2024-05-10 | $18.71 | $52.77 | 1,307,200 | — | — |
| 2024-05-09 | $18.58 | $52.40 | 1,013,300 | — | — |
| 2024-05-08 | $18.35 | $51.75 | 780,600 | — | — |
| 2024-05-07 | $18.24 | $51.44 | 784,800 | — | — |
| 2024-05-06 | $18.15 | $51.19 | 1,057,400 | — | — |
| 2024-05-03 | $17.98 | $50.71 | 710,800 | — | — |
| 2024-05-02 | $17.71 | $49.95 | 992,600 | — | — |
| 2024-05-01 | $17.47 | $49.27 | 872,800 | — | — |
| 2024-04-30 | $17.81 | $50.23 | 1,091,000 | — | — |
| 2024-04-29 | $18.47 | $52.09 | 908,900 | — | — |
| 2024-04-26 | $18.35 | $51.75 | 773,900 | — | — |
| 2024-04-25 | $18.42 | $51.95 | 1,163,000 | — | — |
| 2024-04-24 | $18.24 | $51.44 | 1,092,100 | — | — |
| 2024-04-23 | $18.46 | $52.06 | 957,600 | — | — |
| 2024-04-22 | $18.42 | $51.95 | 1,860,600 | — | — |
| 2024-04-19 | $18.76 | $52.91 | 1,024,200 | — | — |
| 2024-04-18 | $18.76 | $52.91 | 804,700 | — | — |
| 2024-04-17 | $18.86 | $53.19 | 789,900 | — | — |
| 2024-04-16 | $19.00 | $53.58 | 1,339,500 | — | — |
| 2024-04-15 | $19.25 | $54.29 | 760,600 | — | — |
| 2024-04-12 | $19.35 | $54.57 | 556,000 | — | — |
| 2024-04-11 | $19.84 | $55.95 | 1,254,500 | — | — |
| 2024-04-10 | $19.48 | $54.94 | 809,700 | — | — |
| 2024-04-09 | $19.88 | $56.07 | 712,000 | — | — |
| 2024-04-08 | $20.14 | $56.80 | 1,329,200 | — | — |
| 2024-04-05 | $20.24 | $57.08 | 446,400 | — | — |
| 2024-04-04 | $20.07 | $56.60 | 937,300 | — | — |
| 2024-04-03 | $19.92 | $56.18 | 1,094,600 | — | — |
| 2024-04-02 | $19.89 | $56.09 | 839,500 | — | — |
| 2024-04-01 | $19.99 | $56.38 | 1,165,900 | — | — |
| 2024-03-28 | $19.97 | $56.32 | 998,700 | — | — |
| 2024-03-27 | $19.99 | $56.38 | 627,400 | — | — |
| 2024-03-26 | $19.69 | $55.53 | 676,100 | — | — |
| 2024-03-25 | $19.70 | $55.56 | 728,800 | — | — |
| 2024-03-22 | $19.35 | $54.57 | 464,000 | — | — |
| 2024-03-21 | $19.78 | $55.78 | 667,700 | — | — |
| 2024-03-20 | $19.91 | $56.15 | 771,800 | — | — |
| 2024-03-19 | $19.79 | $55.81 | 818,000 | — | — |
| 2024-03-18 | $19.37 | $54.63 | 834,200 | — | — |
| 2024-03-15 | $19.48 | $54.94 | 873,200 | — | — |
| 2024-03-14 | $19.19 | $54.12 | 577,800 | — | — |
| 2024-03-13 | $19.28 | $54.37 | 709,900 | — | — |
| 2024-03-12 | $19.15 | $54.01 | 834,200 | — | — |
| 2024-03-11 | $19.45 | $54.85 | 1,203,600 | — | — |
| 2024-03-08 | $19.72 | $55.61 | 1,501,100 | — | — |
| 2024-03-07 | $19.46 | $54.88 | 1,500,600 | — | — |
| 2024-03-06 | $20.06 | $54.88 | 815,900 | — | — |
| 2024-03-05 | $19.65 | $53.76 | 1,057,100 | — | — |
| 2024-03-04 | $19.75 | $54.03 | 1,200,100 | — | — |
| 2024-03-01 | $20.17 | $55.18 | 1,095,800 | — | — |
| 2024-02-29 | $19.72 | $53.95 | 1,330,500 | — | — |
| 2024-02-28 | $19.35 | $52.94 | 935,100 | — | — |
| 2024-02-27 | $19.99 | $54.69 | 853,500 | — | — |
| 2024-02-26 | $19.73 | $53.98 | 1,030,600 | — | — |
| 2024-02-23 | $19.76 | $54.06 | 757,900 | — | — |
| 2024-02-22 | $20.04 | $54.83 | 1,053,900 | — | — |
| 2024-02-21 | $19.98 | $54.66 | 984,900 | — | — |
| 2024-02-20 | $19.60 | $53.62 | 1,009,400 | — | — |
| 2024-02-16 | $20.02 | $54.77 | 1,366,300 | — | — |
| 2024-02-15 | $20.21 | $55.29 | 1,366,900 | — | — |
| 2024-02-14 | $20.07 | $54.91 | 1,434,000 | — | — |
| 2024-02-13 | $19.85 | $54.31 | 910,500 | — | — |
| 2024-02-12 | $20.53 | $56.17 | 776,600 | — | — |
| 2024-02-09 | $20.56 | $56.25 | 707,800 | — | — |
| 2024-02-08 | $21.18 | $57.95 | 659,800 | — | — |
| 2024-02-07 | $21.19 | $57.97 | 732,700 | — | — |
| 2024-02-06 | $21.23 | $58.08 | 958,900 | — | — |
| 2024-02-05 | $20.72 | $56.69 | 1,155,300 | — | — |
| 2024-02-02 | $20.79 | $56.88 | 1,174,900 | — | — |
| 2024-02-01 | $20.92 | $57.23 | 1,164,600 | — | — |
| 2024-01-31 | $20.88 | $57.13 | 978,500 | — | — |
| 2024-01-30 | $21.28 | $58.22 | 1,729,500 | — | — |
| 2024-01-29 | $20.92 | $57.23 | 1,112,900 | — | — |
| 2024-01-26 | $20.67 | $56.55 | 659,800 | — | — |
| 2024-01-25 | $20.66 | $56.52 | 583,600 | — | — |
| 2024-01-24 | $20.38 | $55.76 | 962,000 | — | — |
| 2024-01-23 | $20.51 | $56.11 | 648,900 | — | — |
| 2024-01-22 | $20.43 | $55.89 | 995,000 | — | — |
| 2024-01-19 | $20.31 | $55.57 | 905,600 | — | — |
| 2024-01-18 | $20.22 | $55.32 | 821,700 | — | — |
| 2024-01-17 | $20.19 | $55.24 | 721,700 | — | — |
| 2024-01-16 | $20.36 | $55.70 | 864,700 | — | — |
| 2024-01-12 | $20.94 | $57.29 | 578,800 | — | — |
| 2024-01-11 | $20.79 | $56.88 | 1,035,400 | — | — |
| 2024-01-10 | $20.64 | $56.47 | 591,500 | — | — |
| 2024-01-09 | $20.79 | $56.88 | 647,400 | — | — |
| 2024-01-08 | $21.05 | $57.59 | 1,159,500 | — | — |
| 2024-01-05 | $21.16 | $57.89 | 623,800 | — | — |
| 2024-01-04 | $21.09 | $57.70 | 848,200 | — | — |
| 2024-01-03 | $21.47 | $58.74 | 740,900 | — | — |
| 2024-01-02 | $21.21 | $58.03 | 1,386,400 | — | — |