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 | $22.20 | $36.89 | 960,000 | — | — |
| 2024-12-30 | $22.05 | $36.64 | 781,000 | — | — |
| 2024-12-27 | $22.48 | $37.35 | 764,400 | — | — |
| 2024-12-26 | $23.20 | $38.55 | 949,600 | — | — |
| 2024-12-24 | $22.94 | $38.12 | 409,300 | — | — |
| 2024-12-23 | $22.72 | $37.75 | 806,900 | — | — |
| 2024-12-20 | $23.06 | $38.32 | 5,812,400 | — | — |
| 2024-12-19 | $22.45 | $37.30 | 1,707,600 | — | — |
| 2024-12-18 | $22.05 | $36.64 | 1,094,900 | — | — |
| 2024-12-17 | $23.16 | $38.48 | 1,021,200 | — | — |
| 2024-12-16 | $23.36 | $38.81 | 920,900 | — | — |
| 2024-12-13 | $23.51 | $39.06 | 705,800 | — | — |
| 2024-12-12 | $23.68 | $39.35 | 896,600 | — | — |
| 2024-12-11 | $24.25 | $40.29 | 2,456,500 | — | — |
| 2024-12-10 | $22.72 | $37.75 | 974,600 | — | — |
| 2024-12-09 | $22.59 | $37.54 | 1,184,900 | — | — |
| 2024-12-06 | $22.99 | $38.20 | 677,200 | — | — |
| 2024-12-05 | $22.98 | $38.18 | 831,300 | — | — |
| 2024-12-04 | $23.98 | $39.84 | 767,300 | — | — |
| 2024-12-03 | $23.68 | $39.35 | 612,400 | — | — |
| 2024-12-02 | $23.53 | $39.10 | 993,700 | — | — |
| 2024-11-29 | $23.19 | $38.53 | 372,400 | — | — |
| 2024-11-27 | $23.17 | $38.50 | 626,900 | — | — |
| 2024-11-26 | $23.01 | $38.23 | 826,300 | — | — |
| 2024-11-25 | $23.74 | $39.45 | 1,126,700 | — | — |
| 2024-11-22 | $23.40 | $38.88 | 1,179,900 | — | — |
| 2024-11-21 | $22.88 | $38.02 | 717,900 | — | — |
| 2024-11-20 | $22.16 | $36.82 | 717,000 | — | — |
| 2024-11-19 | $22.35 | $37.14 | 725,400 | — | — |
| 2024-11-18 | $21.89 | $36.37 | 753,600 | — | — |
| 2024-11-15 | $21.79 | $36.21 | 765,800 | — | — |
| 2024-11-14 | $22.03 | $36.60 | 953,200 | — | — |
| 2024-11-13 | $21.51 | $35.74 | 1,184,800 | — | — |
| 2024-11-12 | $22.11 | $36.74 | 1,566,000 | — | — |
| 2024-11-11 | $22.31 | $37.07 | 1,651,100 | — | — |
| 2024-11-08 | $21.97 | $36.51 | 3,041,400 | — | — |
| 2024-11-07 | $21.80 | $36.22 | 5,904,900 | — | — |
| 2024-11-06 | $16.05 | $26.67 | 2,455,800 | — | — |
| 2024-11-05 | $15.49 | $25.74 | 756,100 | — | — |
| 2024-11-04 | $15.58 | $25.89 | 693,900 | — | — |
| 2024-11-01 | $15.36 | $25.52 | 856,300 | — | — |
| 2024-10-31 | $15.39 | $25.57 | 671,800 | — | — |
| 2024-10-30 | $15.70 | $26.09 | 847,300 | — | — |
| 2024-10-29 | $15.69 | $26.07 | 672,800 | — | — |
| 2024-10-28 | $16.18 | $26.88 | 522,100 | — | — |
| 2024-10-25 | $15.81 | $26.27 | 764,700 | — | — |
| 2024-10-24 | $15.61 | $25.94 | 731,800 | — | — |
| 2024-10-23 | $15.78 | $26.22 | 638,000 | — | — |
| 2024-10-22 | $15.93 | $26.47 | 707,500 | — | — |
| 2024-10-21 | $16.42 | $27.28 | 1,050,900 | — | — |
| 2024-10-18 | $17.15 | $28.50 | 762,000 | — | — |
| 2024-10-17 | $16.94 | $28.15 | 1,050,900 | — | — |
| 2024-10-16 | $16.26 | $27.02 | 774,300 | — | — |
| 2024-10-15 | $16.34 | $27.15 | 650,300 | — | — |
| 2024-10-14 | $16.60 | $27.58 | 768,800 | — | — |
| 2024-10-11 | $16.52 | $27.45 | 724,000 | — | — |
| 2024-10-10 | $16.42 | $27.28 | 1,124,100 | — | — |
| 2024-10-09 | $16.46 | $27.35 | 1,221,500 | — | — |
| 2024-10-08 | $17.02 | $28.28 | 1,076,700 | — | — |
| 2024-10-07 | $17.24 | $28.65 | 1,562,700 | — | — |
| 2024-10-04 | $17.79 | $29.56 | 2,229,800 | — | — |
| 2024-10-03 | $18.00 | $29.91 | 2,572,100 | — | — |
| 2024-10-02 | $17.16 | $28.51 | 1,294,500 | — | — |
| 2024-10-01 | $16.97 | $28.20 | 1,466,800 | — | — |
| 2024-09-30 | $17.42 | $28.78 | 2,525,500 | — | — |
| 2024-09-27 | $17.51 | $28.93 | 2,231,600 | — | — |
| 2024-09-26 | $17.18 | $28.38 | 2,497,700 | — | — |
| 2024-09-25 | $16.08 | $26.57 | 2,036,200 | — | — |
| 2024-09-24 | $16.09 | $26.58 | 1,674,600 | — | — |
| 2024-09-23 | $15.38 | $25.41 | 1,922,500 | — | — |
| 2024-09-20 | $15.35 | $25.36 | 6,707,800 | — | — |
| 2024-09-19 | $15.19 | $25.09 | 1,359,800 | — | — |
| 2024-09-18 | $14.89 | $24.60 | 910,200 | — | — |
| 2024-09-17 | $15.06 | $24.88 | 1,211,600 | — | — |
| 2024-09-16 | $14.97 | $24.73 | 1,201,900 | — | — |
| 2024-09-13 | $14.71 | $24.30 | 1,258,400 | — | — |
| 2024-09-12 | $13.58 | $22.43 | 828,300 | — | — |
| 2024-09-11 | $13.29 | $21.96 | 1,149,800 | — | — |
| 2024-09-10 | $13.71 | $22.65 | 1,005,300 | — | — |
| 2024-09-09 | $14.10 | $23.29 | 1,340,500 | — | — |
| 2024-09-06 | $13.99 | $23.11 | 1,200,300 | — | — |
| 2024-09-05 | $13.65 | $22.55 | 996,200 | — | — |
| 2024-09-04 | $13.81 | $22.81 | 735,200 | — | — |
| 2024-09-03 | $13.70 | $22.63 | 964,000 | — | — |
| 2024-08-30 | $13.71 | $22.65 | 665,100 | — | — |
| 2024-08-29 | $13.79 | $22.78 | 560,800 | — | — |
| 2024-08-28 | $13.60 | $22.47 | 865,000 | — | — |
| 2024-08-27 | $13.58 | $22.43 | 924,500 | — | — |
| 2024-08-26 | $13.60 | $22.47 | 988,700 | — | — |
| 2024-08-23 | $13.51 | $22.32 | 1,337,500 | — | — |
| 2024-08-22 | $12.51 | $20.67 | 890,600 | — | — |
| 2024-08-21 | $12.59 | $20.80 | 968,700 | — | — |
| 2024-08-20 | $12.38 | $20.45 | 1,013,600 | — | — |
| 2024-08-19 | $12.99 | $21.46 | 1,049,100 | — | — |
| 2024-08-16 | $13.11 | $21.66 | 1,119,600 | — | — |
| 2024-08-15 | $12.88 | $21.28 | 1,124,400 | — | — |
| 2024-08-14 | $12.54 | $20.72 | 997,900 | — | — |
| 2024-08-13 | $12.69 | $20.96 | 1,342,900 | — | — |
| 2024-08-12 | $12.61 | $20.83 | 1,446,400 | — | — |
| 2024-08-09 | $12.59 | $20.80 | 1,039,900 | — | — |
| 2024-08-08 | $13.00 | $21.48 | 1,690,300 | — | — |
| 2024-08-07 | $12.88 | $21.28 | 1,845,600 | — | — |
| 2024-08-06 | $13.82 | $22.83 | 1,258,900 | — | — |
| 2024-08-05 | $13.24 | $21.87 | 1,248,900 | — | — |
| 2024-08-02 | $13.72 | $22.67 | 1,218,800 | — | — |
| 2024-08-01 | $14.15 | $23.38 | 991,200 | — | — |
| 2024-07-31 | $14.87 | $24.57 | 967,500 | — | — |
| 2024-07-30 | $14.52 | $23.99 | 738,000 | — | — |
| 2024-07-29 | $14.55 | $24.04 | 614,800 | — | — |
| 2024-07-26 | $14.51 | $23.97 | 755,000 | — | — |
| 2024-07-25 | $14.37 | $23.74 | 908,000 | — | — |
| 2024-07-24 | $14.22 | $23.49 | 1,062,000 | — | — |
| 2024-07-23 | $14.48 | $23.92 | 980,800 | — | — |
| 2024-07-22 | $14.30 | $23.62 | 1,447,200 | — | — |
| 2024-07-19 | $13.84 | $22.86 | 1,546,600 | — | — |
| 2024-07-18 | $12.69 | $20.96 | 686,900 | — | — |
| 2024-07-17 | $13.00 | $21.48 | 822,700 | — | — |
| 2024-07-16 | $13.07 | $21.59 | 1,091,900 | — | — |
| 2024-07-15 | $12.75 | $21.06 | 927,900 | — | — |
| 2024-07-12 | $12.71 | $21.00 | 810,400 | — | — |
| 2024-07-11 | $12.74 | $21.05 | 1,017,100 | — | — |
| 2024-07-10 | $12.16 | $20.09 | 1,098,800 | — | — |
| 2024-07-09 | $12.39 | $20.47 | 1,258,200 | — | — |
| 2024-07-08 | $12.90 | $21.31 | 1,846,300 | — | — |
| 2024-07-05 | $12.97 | $21.43 | 1,004,100 | — | — |
| 2024-07-03 | $12.98 | $21.44 | 446,800 | — | — |
| 2024-07-02 | $13.09 | $21.63 | 716,300 | — | — |
| 2024-07-01 | $13.17 | $21.76 | 1,058,800 | — | — |
| 2024-06-28 | $13.52 | $22.17 | 1,746,300 | — | — |
| 2024-06-27 | $13.27 | $21.76 | 1,016,100 | — | — |
| 2024-06-26 | $13.42 | $22.01 | 1,335,500 | — | — |
| 2024-06-25 | $14.05 | $23.04 | 1,773,300 | — | — |
| 2024-06-24 | $13.95 | $22.88 | 1,713,900 | — | — |
| 2024-06-21 | $13.87 | $22.74 | 6,683,700 | — | — |
| 2024-06-20 | $13.90 | $22.79 | 1,121,400 | — | — |
| 2024-06-18 | $13.15 | $21.56 | 1,321,900 | — | — |
| 2024-06-17 | $12.75 | $20.91 | 1,094,800 | — | — |
| 2024-06-14 | $12.54 | $20.56 | 751,900 | — | — |
| 2024-06-13 | $12.83 | $21.04 | 812,200 | — | — |
| 2024-06-12 | $13.30 | $21.81 | 858,500 | — | — |
| 2024-06-11 | $13.08 | $21.45 | 957,000 | — | — |
| 2024-06-10 | $12.87 | $21.10 | 931,000 | — | — |
| 2024-06-07 | $13.10 | $21.48 | 681,200 | — | — |
| 2024-06-06 | $13.12 | $21.51 | 614,900 | — | — |
| 2024-06-05 | $13.38 | $21.94 | 577,100 | — | — |
| 2024-06-04 | $13.34 | $21.88 | 686,500 | — | — |
| 2024-06-03 | $13.73 | $22.51 | 920,700 | — | — |
| 2024-05-31 | $13.62 | $22.33 | 949,500 | — | — |
| 2024-05-30 | $13.68 | $22.43 | 589,500 | — | — |
| 2024-05-29 | $13.82 | $22.66 | 674,400 | — | — |
| 2024-05-28 | $13.76 | $22.56 | 944,400 | — | — |
| 2024-05-24 | $13.45 | $22.06 | 841,700 | — | — |
| 2024-05-23 | $12.73 | $20.88 | 999,400 | — | — |
| 2024-05-22 | $13.14 | $21.55 | 494,600 | — | — |
| 2024-05-21 | $13.39 | $21.96 | 416,700 | — | — |
| 2024-05-20 | $13.42 | $22.01 | 779,200 | — | — |
| 2024-05-17 | $13.46 | $22.07 | 684,800 | — | — |
| 2024-05-16 | $13.55 | $22.22 | 1,184,400 | — | — |
| 2024-05-15 | $13.86 | $22.73 | 1,128,700 | — | — |
| 2024-05-14 | $14.06 | $23.06 | 1,348,600 | — | — |
| 2024-05-13 | $14.05 | $23.04 | 1,663,900 | — | — |
| 2024-05-10 | $13.49 | $22.12 | 1,703,700 | — | — |
| 2024-05-09 | $13.37 | $21.92 | 2,130,800 | — | — |
| 2024-05-08 | $12.74 | $20.89 | 2,207,300 | — | — |
| 2024-05-07 | $11.42 | $18.73 | 1,156,600 | — | — |
| 2024-05-06 | $11.43 | $18.74 | 1,298,500 | — | — |
| 2024-05-03 | $10.75 | $17.63 | 1,180,900 | — | — |
| 2024-05-02 | $10.89 | $17.86 | 2,065,200 | — | — |
| 2024-05-01 | $10.45 | $17.14 | 697,900 | — | — |
| 2024-04-30 | $10.74 | $17.61 | 991,400 | — | — |
| 2024-04-29 | $10.73 | $17.60 | 1,131,400 | — | — |
| 2024-04-26 | $10.90 | $17.87 | 662,800 | — | — |
| 2024-04-25 | $10.49 | $17.20 | 822,600 | — | — |
| 2024-04-24 | $10.62 | $17.42 | 589,800 | — | — |
| 2024-04-23 | $10.42 | $17.09 | 744,600 | — | — |
| 2024-04-22 | $10.01 | $16.41 | 683,300 | — | — |
| 2024-04-19 | $9.78 | $16.04 | 568,200 | — | — |
| 2024-04-18 | $9.59 | $15.73 | 599,100 | — | — |
| 2024-04-17 | $9.42 | $15.45 | 550,300 | — | — |
| 2024-04-16 | $9.59 | $15.73 | 774,000 | — | — |
| 2024-04-15 | $9.28 | $15.22 | 850,600 | — | — |
| 2024-04-12 | $9.12 | $14.96 | 691,000 | — | — |
| 2024-04-11 | $9.49 | $15.56 | 675,800 | — | — |
| 2024-04-10 | $9.55 | $15.66 | 983,700 | — | — |
| 2024-04-09 | $9.78 | $16.04 | 675,800 | — | — |
| 2024-04-08 | $9.74 | $15.97 | 904,600 | — | — |
| 2024-04-05 | $9.69 | $15.89 | 791,400 | — | — |
| 2024-04-04 | $9.85 | $16.15 | 796,000 | — | — |
| 2024-04-03 | $10.20 | $16.73 | 609,000 | — | — |
| 2024-04-02 | $10.36 | $16.99 | 889,400 | — | — |
| 2024-04-01 | $10.79 | $17.69 | 890,900 | — | — |
| 2024-03-28 | $11.21 | $18.38 | 684,000 | — | — |
| 2024-03-27 | $11.28 | $18.33 | 560,400 | — | — |
| 2024-03-26 | $10.76 | $17.49 | 587,100 | — | — |
| 2024-03-25 | $10.82 | $17.59 | 782,400 | — | — |
| 2024-03-22 | $10.51 | $17.08 | 761,700 | — | — |
| 2024-03-21 | $10.67 | $17.34 | 944,500 | — | — |
| 2024-03-20 | $10.32 | $16.77 | 557,500 | — | — |
| 2024-03-19 | $10.05 | $16.33 | 685,400 | — | — |
| 2024-03-18 | $9.91 | $16.11 | 692,400 | — | — |
| 2024-03-15 | $10.15 | $16.50 | 2,188,900 | — | — |
| 2024-03-14 | $10.01 | $16.27 | 714,900 | — | — |
| 2024-03-13 | $10.16 | $16.51 | 835,000 | — | — |
| 2024-03-12 | $9.87 | $16.04 | 692,800 | — | — |
| 2024-03-11 | $9.70 | $15.77 | 744,500 | — | — |
| 2024-03-08 | $10.00 | $16.25 | 681,600 | — | — |
| 2024-03-07 | $9.71 | $15.78 | 762,700 | — | — |
| 2024-03-06 | $9.35 | $15.20 | 603,900 | — | — |
| 2024-03-05 | $9.59 | $15.59 | 639,700 | — | — |
| 2024-03-04 | $9.63 | $15.65 | 851,000 | — | — |
| 2024-03-01 | $10.15 | $16.50 | 942,400 | — | — |
| 2024-02-29 | $10.17 | $16.53 | 883,600 | — | — |
| 2024-02-28 | $9.84 | $15.99 | 947,800 | — | — |
| 2024-02-27 | $9.96 | $16.19 | 1,043,700 | — | — |
| 2024-02-26 | $9.61 | $15.62 | 986,200 | — | — |
| 2024-02-23 | $9.88 | $16.06 | 1,103,600 | — | — |
| 2024-02-22 | $10.16 | $16.51 | 1,190,600 | — | — |
| 2024-02-21 | $9.33 | $15.16 | 1,604,500 | — | — |
| 2024-02-20 | $9.15 | $14.87 | 882,200 | — | — |
| 2024-02-16 | $9.25 | $15.03 | 674,900 | — | — |
| 2024-02-15 | $9.28 | $15.08 | 895,400 | — | — |
| 2024-02-14 | $8.86 | $14.40 | 697,900 | — | — |
| 2024-02-13 | $8.41 | $13.67 | 881,600 | — | — |
| 2024-02-12 | $9.10 | $14.79 | 784,000 | — | — |
| 2024-02-09 | $8.79 | $14.29 | 566,900 | — | — |
| 2024-02-08 | $8.63 | $14.03 | 761,900 | — | — |
| 2024-02-07 | $8.09 | $13.15 | 1,114,600 | — | — |
| 2024-02-06 | $8.72 | $14.17 | 1,177,000 | — | — |
| 2024-02-05 | $8.65 | $14.06 | 938,800 | — | — |
| 2024-02-02 | $8.57 | $13.93 | 1,204,800 | — | — |
| 2024-02-01 | $8.46 | $13.75 | 745,200 | — | — |
| 2024-01-31 | $8.36 | $13.59 | 517,300 | — | — |
| 2024-01-30 | $8.56 | $13.91 | 473,300 | — | — |
| 2024-01-29 | $8.62 | $14.01 | 509,800 | — | — |
| 2024-01-26 | $8.59 | $13.96 | 521,500 | — | — |
| 2024-01-25 | $8.46 | $13.75 | 484,500 | — | — |
| 2024-01-24 | $8.38 | $13.62 | 575,800 | — | — |
| 2024-01-23 | $8.62 | $14.01 | 632,100 | — | — |
| 2024-01-22 | $8.50 | $13.82 | 885,700 | — | — |
| 2024-01-19 | $8.24 | $13.39 | 1,223,700 | — | — |
| 2024-01-18 | $8.18 | $13.29 | 922,800 | — | — |
| 2024-01-17 | $8.14 | $13.23 | 917,300 | — | — |
| 2024-01-16 | $8.59 | $13.96 | 710,400 | — | — |
| 2024-01-12 | $8.94 | $14.53 | 731,800 | — | — |
| 2024-01-11 | $9.07 | $14.74 | 1,205,400 | — | — |
| 2024-01-10 | $8.96 | $14.56 | 977,500 | — | — |
| 2024-01-09 | $8.93 | $14.51 | 1,035,700 | — | — |
| 2024-01-08 | $9.15 | $14.87 | 1,835,900 | — | — |
| 2024-01-05 | $7.73 | $12.56 | 997,400 | — | — |
| 2024-01-04 | $7.72 | $12.55 | 1,359,900 | — | — |
| 2024-01-03 | $7.88 | $12.81 | 1,291,700 | — | — |
| 2024-01-02 | $8.64 | $14.04 | 955,300 | — | — |