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
- 1997-04-07 to 2026-09-02
- 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 | $18.40 | $84.36 | 2,300 | — | — |
| 2024-12-30 | $17.67 | $81.01 | 13,300 | — | — |
| 2024-12-27 | $18.45 | $84.59 | 5,900 | — | — |
| 2024-12-26 | $18.33 | $84.04 | 8,400 | — | — |
| 2024-12-24 | $18.22 | $83.54 | 1,300 | — | — |
| 2024-12-23 | $18.25 | $83.67 | 53,200 | — | — |
| 2024-12-20 | $17.90 | $82.07 | 9,000 | — | — |
| 2024-12-19 | $17.88 | $81.98 | 7,800 | — | — |
| 2024-12-18 | $17.75 | $81.38 | 15,600 | — | — |
| 2024-12-17 | $18.58 | $85.19 | 4,400 | — | — |
| 2024-12-16 | $18.60 | $85.28 | 25,100 | — | — |
| 2024-12-13 | $18.95 | $86.88 | 3,800 | — | — |
| 2024-12-12 | $18.51 | $84.87 | 9,800 | — | — |
| 2024-12-11 | $18.61 | $85.32 | 20,300 | — | — |
| 2024-12-10 | $18.15 | $83.21 | 14,800 | — | — |
| 2024-12-09 | $17.85 | $81.84 | 8,300 | — | — |
| 2024-12-06 | $18.76 | $86.01 | 2,500 | — | — |
| 2024-12-05 | $18.16 | $83.26 | 3,300 | — | — |
| 2024-12-04 | $18.09 | $82.94 | 5,400 | — | — |
| 2024-12-03 | $17.96 | $82.34 | 2,500 | — | — |
| 2024-12-02 | $17.80 | $81.61 | 12,100 | — | — |
| 2024-11-29 | $17.67 | $81.01 | 5,700 | — | — |
| 2024-11-27 | $17.91 | $82.11 | 4,300 | — | — |
| 2024-11-26 | $17.63 | $80.83 | 4,200 | — | — |
| 2024-11-25 | $17.85 | $81.84 | 2,300 | — | — |
| 2024-11-22 | $17.67 | $81.01 | 4,800 | — | — |
| 2024-11-21 | $17.69 | $81.11 | 2,500 | — | — |
| 2024-11-20 | $17.45 | $80.01 | 3,300 | — | — |
| 2024-11-19 | $17.72 | $81.24 | 5,600 | — | — |
| 2024-11-18 | $17.40 | $79.78 | 6,600 | — | — |
| 2024-11-15 | $17.10 | $78.40 | 9,100 | — | — |
| 2024-11-14 | $17.31 | $79.36 | 10,700 | — | — |
| 2024-11-13 | $17.32 | $79.41 | 3,800 | — | — |
| 2024-11-12 | $17.01 | $77.99 | 5,000 | — | — |
| 2024-11-11 | $17.49 | $80.19 | 4,800 | — | — |
| 2024-11-08 | $17.95 | $82.30 | 9,200 | — | — |
| 2024-11-07 | $17.95 | $82.30 | 4,700 | — | — |
| 2024-11-06 | $17.51 | $80.28 | 11,500 | — | — |
| 2024-11-05 | $17.69 | $81.11 | 5,600 | — | — |
| 2024-11-04 | $17.84 | $81.79 | 73,400 | — | — |
| 2024-11-01 | $16.88 | $77.39 | 74,200 | — | — |
| 2024-10-31 | $17.41 | $79.82 | 5,600 | — | — |
| 2024-10-30 | $17.05 | $78.17 | 7,200 | — | — |
| 2024-10-29 | $18.24 | $83.63 | 6,100 | — | — |
| 2024-10-28 | $18.34 | $84.09 | 7,800 | — | — |
| 2024-10-25 | $18.19 | $83.40 | 10,100 | — | — |
| 2024-10-24 | $18.89 | $86.61 | 4,000 | — | — |
| 2024-10-23 | $18.71 | $85.78 | 5,300 | — | — |
| 2024-10-22 | $18.99 | $87.07 | 8,700 | — | — |
| 2024-10-21 | $19.11 | $87.62 | 18,100 | — | — |
| 2024-10-18 | $18.99 | $87.07 | 7,300 | — | — |
| 2024-10-17 | $18.98 | $86.02 | 19,700 | — | — |
| 2024-10-16 | $18.95 | $85.88 | 7,100 | — | — |
| 2024-10-15 | $18.99 | $86.06 | 21,500 | — | — |
| 2024-10-14 | $19.14 | $86.74 | 27,000 | — | — |
| 2024-10-11 | $19.17 | $86.88 | 17,300 | — | — |
| 2024-10-10 | $18.74 | $84.93 | 51,700 | — | — |
| 2024-10-09 | $18.76 | $85.02 | 19,800 | — | — |
| 2024-10-08 | $18.72 | $84.84 | 12,900 | — | — |
| 2024-10-07 | $19.20 | $87.01 | 14,700 | — | — |
| 2024-10-04 | $19.11 | $86.61 | 32,400 | — | — |
| 2024-10-03 | $19.21 | $87.06 | 133,100 | — | — |
| 2024-10-02 | $19.41 | $87.96 | 64,400 | — | — |
| 2024-10-01 | $19.45 | $88.15 | 48,400 | — | — |
| 2024-09-30 | $20.05 | $90.87 | 17,500 | — | — |
| 2024-09-27 | $19.91 | $90.23 | 15,100 | — | — |
| 2024-09-26 | $19.39 | $87.87 | 3,300 | — | — |
| 2024-09-25 | $18.92 | $85.74 | 10,600 | — | — |
| 2024-09-24 | $18.69 | $84.70 | 11,500 | — | — |
| 2024-09-23 | $19.18 | $86.92 | 9,700 | — | — |
| 2024-09-20 | $18.91 | $85.70 | 1,000 | — | — |
| 2024-09-19 | $18.35 | $83.16 | 900 | — | — |
| 2024-09-18 | $18.47 | $83.70 | 500 | — | — |
| 2024-09-17 | $18.51 | $83.89 | 2,400 | — | — |
| 2024-09-16 | $18.25 | $82.71 | 6,400 | — | — |
| 2024-09-13 | $18.23 | $82.62 | 1,600 | — | — |
| 2024-09-12 | $18.18 | $82.39 | 1,900 | — | — |
| 2024-09-11 | $18.15 | $82.25 | 2,900 | — | — |
| 2024-09-10 | $17.98 | $81.48 | 11,300 | — | — |
| 2024-09-09 | $18.08 | $81.94 | 5,600 | — | — |
| 2024-09-06 | $17.87 | $80.99 | 5,000 | — | — |
| 2024-09-05 | $17.58 | $79.67 | 93,600 | — | — |
| 2024-09-04 | $18.09 | $81.98 | 4,000 | — | — |
| 2024-09-03 | $18.65 | $84.52 | 131,100 | — | — |
| 2024-08-30 | $19.32 | $87.56 | 3,400 | — | — |
| 2024-08-29 | $19.57 | $88.69 | 9,400 | — | — |
| 2024-08-28 | $19.40 | $87.92 | 7,900 | — | — |
| 2024-08-27 | $18.84 | $85.38 | 7,100 | — | — |
| 2024-08-26 | $19.40 | $87.92 | 3,000 | — | — |
| 2024-08-23 | $19.17 | $86.88 | 4,000 | — | — |
| 2024-08-22 | $18.80 | $85.20 | 4,400 | — | — |
| 2024-08-21 | $18.96 | $85.93 | 9,500 | — | — |
| 2024-08-20 | $18.84 | $85.38 | 1,200 | — | — |
| 2024-08-19 | $19.30 | $87.47 | 1,500 | — | — |
| 2024-08-16 | $19.16 | $85.81 | 1,600 | — | — |
| 2024-08-15 | $18.77 | $84.06 | 1,700 | — | — |
| 2024-08-14 | $19.07 | $85.40 | 3,100 | — | — |
| 2024-08-13 | $18.75 | $83.97 | 1,500 | — | — |
| 2024-08-12 | $19.05 | $85.31 | 3,900 | — | — |
| 2024-08-09 | $19.15 | $85.76 | 10,200 | — | — |
| 2024-08-08 | $18.55 | $83.08 | 1,900 | — | — |
| 2024-08-07 | $18.56 | $83.12 | 3,700 | — | — |
| 2024-08-06 | $18.60 | $83.30 | 8,500 | — | — |
| 2024-08-05 | $18.47 | $82.72 | 3,200 | — | — |
| 2024-08-02 | $18.77 | $84.06 | 23,400 | — | — |
| 2024-08-01 | $18.53 | $82.99 | 18,300 | — | — |
| 2024-07-31 | $19.13 | $85.67 | 5,700 | — | — |
| 2024-07-30 | $19.11 | $85.58 | 1,400 | — | — |
| 2024-07-29 | $18.70 | $83.75 | 6,900 | — | — |
| 2024-07-26 | $18.21 | $81.55 | 5,000 | — | — |
| 2024-07-25 | $18.90 | $84.64 | 8,300 | — | — |
| 2024-07-24 | $19.01 | $85.14 | 14,700 | — | — |
| 2024-07-23 | $19.15 | $85.76 | 1,800 | — | — |
| 2024-07-22 | $19.06 | $85.36 | 6,800 | — | — |
| 2024-07-19 | $18.87 | $84.51 | 5,800 | — | — |
| 2024-07-18 | $18.69 | $83.70 | 4,300 | — | — |
| 2024-07-17 | $19.19 | $85.94 | 9,300 | — | — |
| 2024-07-16 | $19.38 | $86.79 | 2,800 | — | — |
| 2024-07-15 | $19.34 | $86.61 | 8,000 | — | — |
| 2024-07-12 | $19.25 | $86.21 | 7,800 | — | — |
| 2024-07-11 | $19.10 | $85.54 | 15,000 | — | — |
| 2024-07-10 | $18.43 | $82.54 | 19,300 | — | — |
| 2024-07-09 | $17.41 | $77.97 | 2,100 | — | — |
| 2024-07-08 | $17.03 | $76.27 | 9,200 | — | — |
| 2024-07-05 | $16.88 | $75.60 | 11,200 | — | — |
| 2024-07-03 | $17.17 | $76.90 | 46,000 | — | — |
| 2024-07-02 | $16.67 | $74.66 | 6,400 | — | — |
| 2024-07-01 | $16.99 | $76.09 | 27,100 | — | — |
| 2024-06-28 | $17.20 | $77.03 | 50,700 | — | — |
| 2024-06-27 | $16.81 | $75.28 | 7,100 | — | — |
| 2024-06-26 | $17.25 | $77.25 | 22,900 | — | — |
| 2024-06-25 | $17.56 | $78.64 | 7,700 | — | — |
| 2024-06-24 | $17.22 | $77.12 | 16,300 | — | — |
| 2024-06-21 | $17.22 | $77.12 | 5,700 | — | — |
| 2024-06-20 | $17.97 | $80.48 | 5,700 | — | — |
| 2024-06-18 | $17.68 | $79.18 | 11,200 | — | — |
| 2024-06-17 | $17.90 | $80.16 | 13,400 | — | — |
| 2024-06-14 | $17.86 | $79.99 | 11,300 | — | — |
| 2024-06-13 | $17.93 | $80.30 | 5,700 | — | — |
| 2024-06-12 | $18.32 | $82.05 | 5,600 | — | — |
| 2024-06-11 | $18.51 | $82.90 | 19,200 | — | — |
| 2024-06-10 | $18.39 | $82.36 | 5,400 | — | — |
| 2024-06-07 | $19.07 | $85.40 | 13,000 | — | — |
| 2024-06-06 | $18.80 | $84.20 | 4,800 | — | — |
| 2024-06-05 | $18.99 | $85.05 | 6,700 | — | — |
| 2024-06-04 | $18.91 | $84.69 | 8,500 | — | — |
| 2024-06-03 | $18.83 | $84.33 | 31,200 | — | — |
| 2024-05-31 | $19.43 | $87.02 | 40,600 | — | — |
| 2024-05-30 | $18.81 | $84.24 | 8,500 | — | — |
| 2024-05-29 | $18.75 | $83.97 | 33,000 | — | — |
| 2024-05-28 | $19.09 | $85.49 | 19,500 | — | — |
| 2024-05-24 | $18.49 | $82.81 | 92,600 | — | — |
| 2024-05-23 | $18.39 | $82.36 | 59,200 | — | — |
| 2024-05-22 | $18.31 | $81.03 | 155,400 | — | — |
| 2024-05-21 | $18.66 | $82.58 | 3,300 | — | — |
| 2024-05-20 | $18.18 | $80.45 | 28,800 | — | — |
| 2024-05-17 | $18.84 | $83.37 | 58,700 | — | — |
| 2024-05-16 | $19.00 | $84.08 | 28,100 | — | — |
| 2024-05-15 | $19.15 | $84.75 | 8,300 | — | — |
| 2024-05-14 | $18.93 | $82.75 | 5,100 | — | — |
| 2024-05-13 | $19.06 | $83.32 | 79,800 | — | — |
| 2024-05-10 | $19.37 | $84.68 | 5,600 | — | — |
| 2024-05-09 | $18.86 | $82.45 | 7,100 | — | — |
| 2024-05-08 | $18.74 | $81.92 | 6,400 | — | — |
| 2024-05-07 | $18.60 | $81.31 | 18,300 | — | — |
| 2024-05-06 | $18.69 | $81.71 | 15,000 | — | — |
| 2024-05-03 | $18.67 | $81.62 | 5,300 | — | — |
| 2024-05-02 | $17.95 | $78.47 | 14,800 | — | — |
| 2024-05-01 | $16.76 | $73.27 | 2,100 | — | — |
| 2024-04-30 | $16.75 | $73.22 | 14,300 | — | — |
| 2024-04-29 | $16.83 | $73.57 | 40,500 | — | — |
| 2024-04-26 | $16.70 | $73.01 | 3,900 | — | — |
| 2024-04-25 | $16.57 | $72.44 | 200 | — | — |
| 2024-04-24 | $16.71 | $73.05 | 18,600 | — | — |
| 2024-04-23 | $16.42 | $71.78 | 24,000 | — | — |
| 2024-04-22 | $16.23 | $70.95 | 1,900 | — | — |
| 2024-04-19 | $16.46 | $71.96 | 2,600 | — | — |
| 2024-04-18 | $16.10 | $70.38 | 5,800 | — | — |
| 2024-04-17 | $15.74 | $68.81 | 2,500 | — | — |
| 2024-04-16 | $15.61 | $68.24 | 5,500 | — | — |
| 2024-04-15 | $15.56 | $68.02 | 7,500 | — | — |
| 2024-04-12 | $15.82 | $69.16 | 5,100 | — | — |
| 2024-04-11 | $16.56 | $72.39 | 3,100 | — | — |
| 2024-04-10 | $16.27 | $71.13 | 23,700 | — | — |
| 2024-04-09 | $16.35 | $71.48 | 4,600 | — | — |
| 2024-04-08 | $16.05 | $70.16 | 17,500 | — | — |
| 2024-04-05 | $15.92 | $69.60 | 6,300 | — | — |
| 2024-04-04 | $16.16 | $70.65 | 17,200 | — | — |
| 2024-04-03 | $15.44 | $67.50 | 10,400 | — | — |
| 2024-04-02 | $15.24 | $66.62 | 14,400 | — | — |
| 2024-04-01 | $15.07 | $65.88 | 18,300 | — | — |
| 2024-03-28 | $14.90 | $65.14 | 9,900 | — | — |
| 2024-03-27 | $15.17 | $66.32 | 10,200 | — | — |
| 2024-03-26 | $14.84 | $64.87 | 14,200 | — | — |
| 2024-03-25 | $15.03 | $65.71 | 16,500 | — | — |
| 2024-03-22 | $15.40 | $67.32 | 3,500 | — | — |
| 2024-03-21 | $15.36 | $67.15 | 7,400 | — | — |
| 2024-03-20 | $16.09 | $70.34 | 1,100 | — | — |
| 2024-03-19 | $16.28 | $71.17 | 2,400 | — | — |
| 2024-03-18 | $16.16 | $70.65 | 5,100 | — | — |
| 2024-03-15 | $16.40 | $71.69 | 3,300 | — | — |
| 2024-03-14 | $16.50 | $72.13 | 3,200 | — | — |
| 2024-03-13 | $16.36 | $71.52 | 5,100 | — | — |
| 2024-03-12 | $16.01 | $69.99 | 2,800 | — | — |
| 2024-03-11 | $15.96 | $69.77 | 7,700 | — | — |
| 2024-03-08 | $15.51 | $67.80 | 14,600 | — | — |
| 2024-03-07 | $15.11 | $66.06 | 15,600 | — | — |
| 2024-03-06 | $15.37 | $67.19 | 7,000 | — | — |
| 2024-03-05 | $15.09 | $65.97 | 7,400 | — | — |
| 2024-03-04 | $15.15 | $66.23 | 32,800 | — | — |
| 2024-03-01 | $16.41 | $71.74 | 88,300 | — | — |
| 2024-02-29 | $14.91 | $65.18 | 1,800 | — | — |
| 2024-02-28 | $14.81 | $64.74 | 2,500 | — | — |
| 2024-02-27 | $14.73 | $64.39 | 5,700 | — | — |
| 2024-02-26 | $14.59 | $63.78 | 1,600 | — | — |
| 2024-02-23 | $14.63 | $63.96 | 4,800 | — | — |
| 2024-02-22 | $14.82 | $64.79 | 7,000 | — | — |
| 2024-02-21 | $15.13 | $66.14 | 6,900 | — | — |
| 2024-02-20 | $15.01 | $65.62 | 7,200 | — | — |
| 2024-02-16 | $14.80 | $64.70 | 5,400 | — | — |
| 2024-02-15 | $15.07 | $65.88 | 3,800 | — | — |
| 2024-02-14 | $14.93 | $65.27 | 7,200 | — | — |
| 2024-02-13 | $14.70 | $64.26 | 6,300 | — | — |
| 2024-02-12 | $14.51 | $63.43 | 13,500 | — | — |
| 2024-02-09 | $14.57 | $63.69 | 5,700 | — | — |
| 2024-02-08 | $15.00 | $65.57 | 5,400 | — | — |
| 2024-02-07 | $15.00 | $65.57 | 65,300 | — | — |
| 2024-02-06 | $14.96 | $65.40 | 26,400 | — | — |
| 2024-02-05 | $14.76 | $64.53 | 74,000 | — | — |
| 2024-02-02 | $14.21 | $62.12 | 16,900 | — | — |
| 2024-02-01 | $15.10 | $66.01 | 44,100 | — | — |
| 2024-01-31 | $15.09 | $65.97 | 59,700 | — | — |
| 2024-01-30 | $14.21 | $62.12 | 38,200 | — | — |
| 2024-01-29 | $13.74 | $60.07 | 32,700 | — | — |
| 2024-01-26 | $14.25 | $62.30 | 12,200 | — | — |
| 2024-01-25 | $14.42 | $63.04 | 6,300 | — | — |
| 2024-01-24 | $14.71 | $64.31 | 47,600 | — | — |
| 2024-01-23 | $14.58 | $63.74 | 40,100 | — | — |
| 2024-01-22 | $14.82 | $64.79 | 16,000 | — | — |
| 2024-01-19 | $14.63 | $63.96 | 28,700 | — | — |
| 2024-01-18 | $14.64 | $64.00 | 26,000 | — | — |
| 2024-01-17 | $15.35 | $66.11 | 5,000 | — | — |
| 2024-01-16 | $15.23 | $65.59 | 49,300 | — | — |
| 2024-01-12 | $15.47 | $66.62 | 63,500 | — | — |
| 2024-01-11 | $15.28 | $65.81 | 42,800 | — | — |
| 2024-01-10 | $14.95 | $64.38 | 1,900 | — | — |
| 2024-01-09 | $15.01 | $64.64 | 21,100 | — | — |
| 2024-01-08 | $15.27 | $65.76 | 2,000 | — | — |
| 2024-01-05 | $15.66 | $67.44 | 3,900 | — | — |
| 2024-01-04 | $15.65 | $67.40 | 10,100 | — | — |
| 2024-01-03 | $15.42 | $66.41 | 5,000 | — | — |
| 2024-01-02 | $14.85 | $63.95 | 12,000 | — | — |