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
- 1993-05-03 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 | $16.46 | $16.46 | 62,500 | — | — |
| 2024-12-30 | $16.25 | $16.25 | 58,000 | — | — |
| 2024-12-27 | $16.24 | $16.24 | 74,500 | — | — |
| 2024-12-26 | $16.65 | $16.65 | 49,400 | — | — |
| 2024-12-24 | $16.33 | $16.33 | 49,000 | — | — |
| 2024-12-23 | $16.23 | $16.23 | 61,900 | — | — |
| 2024-12-20 | $16.31 | $16.31 | 215,700 | — | — |
| 2024-12-19 | $16.33 | $16.33 | 87,300 | — | — |
| 2024-12-18 | $16.04 | $16.04 | 111,000 | — | — |
| 2024-12-17 | $16.62 | $16.62 | 58,200 | — | — |
| 2024-12-16 | $16.94 | $16.94 | 86,200 | — | — |
| 2024-12-13 | $17.16 | $17.16 | 42,900 | — | — |
| 2024-12-12 | $17.33 | $17.33 | 91,600 | — | — |
| 2024-12-11 | $17.87 | $17.87 | 91,500 | — | — |
| 2024-12-10 | $17.83 | $17.83 | 80,200 | — | — |
| 2024-12-09 | $17.23 | $17.23 | 83,800 | — | — |
| 2024-12-06 | $17.45 | $17.45 | 67,500 | — | — |
| 2024-12-05 | $17.54 | $17.54 | 95,600 | — | — |
| 2024-12-04 | $17.56 | $17.56 | 122,100 | — | — |
| 2024-12-03 | $17.35 | $17.35 | 101,800 | — | — |
| 2024-12-02 | $17.55 | $17.55 | 81,400 | — | — |
| 2024-11-29 | $17.72 | $17.72 | 41,600 | — | — |
| 2024-11-27 | $17.72 | $17.72 | 99,600 | — | — |
| 2024-11-26 | $17.72 | $17.72 | 108,900 | — | — |
| 2024-11-25 | $17.20 | $17.20 | 147,000 | — | — |
| 2024-11-22 | $16.97 | $16.97 | 89,500 | — | — |
| 2024-11-21 | $17.43 | $17.43 | 83,900 | — | — |
| 2024-11-20 | $17.18 | $17.18 | 168,300 | — | — |
| 2024-11-19 | $17.04 | $17.04 | 96,700 | — | — |
| 2024-11-18 | $17.04 | $17.04 | 137,600 | — | — |
| 2024-11-15 | $17.25 | $17.25 | 188,300 | — | — |
| 2024-11-14 | $17.00 | $17.00 | 145,400 | — | — |
| 2024-11-13 | $17.04 | $17.04 | 128,600 | — | — |
| 2024-11-12 | $16.88 | $16.88 | 169,800 | — | — |
| 2024-11-11 | $17.07 | $17.07 | 106,800 | — | — |
| 2024-11-08 | $17.26 | $17.26 | 128,800 | — | — |
| 2024-11-07 | $17.23 | $17.23 | 129,100 | — | — |
| 2024-11-06 | $17.27 | $17.27 | 252,400 | — | — |
| 2024-11-05 | $16.30 | $16.30 | 222,700 | — | — |
| 2024-11-04 | $17.07 | $17.07 | 221,800 | — | — |
| 2024-11-01 | $16.53 | $16.53 | 286,000 | — | — |
| 2024-10-31 | $17.11 | $17.11 | 417,600 | — | — |
| 2024-10-30 | $24.68 | $24.68 | 52,300 | — | — |
| 2024-10-29 | $24.52 | $24.52 | 53,900 | — | — |
| 2024-10-28 | $24.66 | $24.66 | 67,400 | — | — |
| 2024-10-25 | $24.32 | $24.32 | 31,900 | — | — |
| 2024-10-24 | $24.51 | $24.51 | 44,300 | — | — |
| 2024-10-23 | $24.54 | $24.54 | 71,600 | — | — |
| 2024-10-22 | $24.70 | $24.70 | 49,900 | — | — |
| 2024-10-21 | $24.44 | $24.44 | 32,700 | — | — |
| 2024-10-18 | $25.06 | $25.06 | 29,600 | — | — |
| 2024-10-17 | $25.15 | $25.15 | 28,200 | — | — |
| 2024-10-16 | $25.21 | $25.21 | 32,400 | — | — |
| 2024-10-15 | $25.15 | $25.15 | 41,900 | — | — |
| 2024-10-14 | $25.34 | $25.34 | 24,200 | — | — |
| 2024-10-11 | $25.38 | $25.38 | 28,000 | — | — |
| 2024-10-10 | $25.25 | $25.25 | 46,700 | — | — |
| 2024-10-09 | $25.53 | $25.53 | 60,400 | — | — |
| 2024-10-08 | $24.64 | $24.64 | 45,800 | — | — |
| 2024-10-07 | $24.35 | $24.35 | 52,000 | — | — |
| 2024-10-04 | $24.99 | $24.99 | 26,000 | — | — |
| 2024-10-03 | $25.28 | $25.28 | 97,900 | — | — |
| 2024-10-02 | $25.02 | $25.02 | 118,300 | — | — |
| 2024-10-01 | $24.27 | $24.27 | 41,600 | — | — |
| 2024-09-30 | $24.70 | $24.70 | 22,600 | — | — |
| 2024-09-27 | $24.56 | $24.56 | 53,200 | — | — |
| 2024-09-26 | $24.63 | $24.63 | 23,000 | — | — |
| 2024-09-25 | $24.69 | $24.69 | 72,900 | — | — |
| 2024-09-24 | $24.71 | $24.71 | 54,500 | — | — |
| 2024-09-23 | $25.02 | $25.02 | 37,700 | — | — |
| 2024-09-20 | $25.50 | $25.50 | 399,000 | — | — |
| 2024-09-19 | $25.36 | $25.36 | 39,400 | — | — |
| 2024-09-18 | $25.47 | $25.47 | 43,600 | — | — |
| 2024-09-17 | $25.20 | $25.20 | 50,400 | — | — |
| 2024-09-16 | $24.86 | $24.86 | 31,100 | — | — |
| 2024-09-13 | $24.64 | $24.64 | 36,700 | — | — |
| 2024-09-12 | $24.42 | $24.42 | 28,400 | — | — |
| 2024-09-11 | $24.25 | $24.25 | 25,800 | — | — |
| 2024-09-10 | $24.59 | $24.59 | 31,200 | — | — |
| 2024-09-09 | $24.27 | $24.27 | 40,800 | — | — |
| 2024-09-06 | $24.56 | $24.56 | 34,400 | — | — |
| 2024-09-05 | $25.31 | $25.31 | 44,700 | — | — |
| 2024-09-04 | $25.18 | $25.18 | 31,300 | — | — |
| 2024-09-03 | $25.15 | $25.15 | 37,500 | — | — |
| 2024-08-30 | $25.70 | $25.70 | 25,600 | — | — |
| 2024-08-29 | $25.63 | $25.63 | 33,300 | — | — |
| 2024-08-28 | $25.85 | $25.85 | 42,400 | — | — |
| 2024-08-27 | $25.04 | $25.04 | 37,700 | — | — |
| 2024-08-26 | $25.32 | $25.32 | 80,200 | — | — |
| 2024-08-23 | $25.59 | $25.59 | 45,500 | — | — |
| 2024-08-22 | $24.82 | $24.82 | 33,000 | — | — |
| 2024-08-21 | $25.68 | $25.68 | 30,700 | — | — |
| 2024-08-20 | $25.75 | $25.75 | 33,200 | — | — |
| 2024-08-19 | $26.75 | $26.75 | 86,000 | — | — |
| 2024-08-16 | $25.62 | $25.62 | 37,500 | — | — |
| 2024-08-15 | $25.54 | $25.54 | 31,200 | — | — |
| 2024-08-14 | $25.29 | $25.29 | 29,500 | — | — |
| 2024-08-13 | $25.01 | $25.01 | 56,500 | — | — |
| 2024-08-12 | $25.07 | $25.07 | 75,800 | — | — |
| 2024-08-09 | $25.68 | $25.68 | 51,100 | — | — |
| 2024-08-08 | $25.68 | $25.68 | 24,100 | — | — |
| 2024-08-07 | $25.95 | $25.95 | 60,800 | — | — |
| 2024-08-06 | $26.07 | $26.07 | 38,300 | — | — |
| 2024-08-05 | $25.75 | $25.75 | 66,800 | — | — |
| 2024-08-02 | $26.00 | $26.00 | 41,700 | — | — |
| 2024-08-01 | $26.29 | $26.29 | 29,300 | — | — |
| 2024-07-31 | $27.25 | $27.25 | 52,500 | — | — |
| 2024-07-30 | $27.20 | $27.20 | 22,600 | — | — |
| 2024-07-29 | $27.47 | $27.47 | 30,500 | — | — |
| 2024-07-26 | $27.90 | $27.90 | 38,800 | — | — |
| 2024-07-25 | $28.31 | $28.31 | 54,300 | — | — |
| 2024-07-24 | $28.05 | $28.05 | 43,900 | — | — |
| 2024-07-23 | $28.03 | $28.03 | 52,500 | — | — |
| 2024-07-22 | $27.97 | $27.97 | 49,200 | — | — |
| 2024-07-19 | $27.56 | $27.56 | 37,200 | — | — |
| 2024-07-18 | $28.06 | $28.06 | 34,500 | — | — |
| 2024-07-17 | $28.75 | $28.75 | 51,000 | — | — |
| 2024-07-16 | $28.55 | $28.55 | 60,300 | — | — |
| 2024-07-15 | $27.55 | $27.55 | 40,600 | — | — |
| 2024-07-12 | $27.13 | $27.13 | 44,300 | — | — |
| 2024-07-11 | $27.50 | $27.50 | 56,800 | — | — |
| 2024-07-10 | $26.20 | $26.20 | 24,500 | — | — |
| 2024-07-09 | $25.99 | $25.99 | 49,500 | — | — |
| 2024-07-08 | $25.77 | $25.77 | 44,700 | — | — |
| 2024-07-05 | $25.66 | $25.66 | 30,100 | — | — |
| 2024-07-03 | $25.36 | $25.36 | 28,400 | — | — |
| 2024-07-02 | $26.03 | $26.03 | 37,900 | — | — |
| 2024-07-01 | $25.85 | $25.85 | 40,900 | — | — |
| 2024-06-28 | $25.33 | $25.33 | 313,700 | — | — |
| 2024-06-27 | $25.72 | $25.72 | 32,800 | — | — |
| 2024-06-26 | $25.65 | $25.65 | 48,100 | — | — |
| 2024-06-25 | $25.74 | $25.74 | 35,800 | — | — |
| 2024-06-24 | $25.92 | $25.92 | 37,200 | — | — |
| 2024-06-21 | $26.00 | $26.00 | 77,500 | — | — |
| 2024-06-20 | $25.98 | $25.98 | 33,300 | — | — |
| 2024-06-18 | $25.93 | $25.93 | 45,000 | — | — |
| 2024-06-17 | $25.99 | $25.99 | 36,000 | — | — |
| 2024-06-14 | $26.28 | $26.28 | 61,400 | — | — |
| 2024-06-13 | $25.97 | $25.97 | 32,600 | — | — |
| 2024-06-12 | $26.10 | $26.10 | 46,900 | — | — |
| 2024-06-11 | $25.86 | $25.86 | 35,900 | — | — |
| 2024-06-10 | $25.71 | $25.71 | 32,400 | — | — |
| 2024-06-07 | $25.79 | $25.79 | 36,100 | — | — |
| 2024-06-06 | $26.24 | $26.24 | 34,000 | — | — |
| 2024-06-05 | $26.47 | $26.47 | 37,800 | — | — |
| 2024-06-04 | $26.39 | $26.39 | 43,300 | — | — |
| 2024-06-03 | $26.68 | $26.68 | 70,600 | — | — |
| 2024-05-31 | $25.65 | $25.65 | 58,500 | — | — |
| 2024-05-30 | $25.71 | $25.71 | 41,800 | — | — |
| 2024-05-29 | $25.64 | $25.64 | 70,800 | — | — |
| 2024-05-28 | $24.76 | $24.76 | 35,000 | — | — |
| 2024-05-24 | $24.57 | $24.57 | 43,100 | — | — |
| 2024-05-23 | $24.69 | $24.69 | 67,800 | — | — |
| 2024-05-22 | $25.41 | $25.41 | 50,900 | — | — |
| 2024-05-21 | $25.75 | $25.75 | 57,300 | — | — |
| 2024-05-20 | $25.64 | $25.64 | 37,800 | — | — |
| 2024-05-17 | $25.40 | $25.40 | 40,600 | — | — |
| 2024-05-16 | $25.50 | $25.50 | 35,200 | — | — |
| 2024-05-15 | $26.08 | $26.08 | 51,900 | — | — |
| 2024-05-14 | $25.59 | $25.59 | 39,000 | — | — |
| 2024-05-13 | $25.56 | $25.56 | 79,700 | — | — |
| 2024-05-10 | $25.63 | $25.63 | 85,900 | — | — |
| 2024-05-09 | $25.26 | $25.26 | 189,700 | — | — |
| 2024-05-08 | $28.47 | $28.47 | 59,500 | — | — |
| 2024-05-07 | $28.36 | $28.36 | 56,000 | — | — |
| 2024-05-06 | $27.86 | $27.86 | 58,200 | — | — |
| 2024-05-03 | $27.59 | $27.59 | 56,800 | — | — |
| 2024-05-02 | $27.59 | $27.59 | 73,800 | — | — |
| 2024-05-01 | $26.49 | $26.49 | 71,400 | — | — |
| 2024-04-30 | $25.89 | $25.89 | 49,000 | — | — |
| 2024-04-29 | $25.97 | $25.97 | 40,300 | — | — |
| 2024-04-26 | $25.57 | $25.57 | 36,900 | — | — |
| 2024-04-25 | $25.58 | $25.58 | 48,700 | — | — |
| 2024-04-24 | $25.90 | $25.90 | 31,400 | — | — |
| 2024-04-23 | $25.79 | $25.79 | 35,900 | — | — |
| 2024-04-22 | $25.95 | $25.95 | 37,500 | — | — |
| 2024-04-19 | $25.84 | $25.84 | 49,300 | — | — |
| 2024-04-18 | $25.43 | $25.43 | 83,300 | — | — |
| 2024-04-17 | $25.69 | $25.69 | 53,000 | — | — |
| 2024-04-16 | $25.51 | $25.51 | 52,300 | — | — |
| 2024-04-15 | $25.31 | $25.31 | 37,400 | — | — |
| 2024-04-12 | $25.00 | $25.00 | 46,100 | — | — |
| 2024-04-11 | $25.61 | $25.61 | 30,400 | — | — |
| 2024-04-10 | $25.86 | $25.86 | 63,900 | — | — |
| 2024-04-09 | $25.89 | $25.89 | 40,000 | — | — |
| 2024-04-08 | $25.56 | $25.56 | 37,400 | — | — |
| 2024-04-05 | $25.62 | $25.62 | 44,200 | — | — |
| 2024-04-04 | $26.01 | $26.01 | 54,700 | — | — |
| 2024-04-03 | $26.28 | $26.28 | 117,400 | — | — |
| 2024-04-02 | $25.83 | $25.83 | 122,700 | — | — |
| 2024-04-01 | $25.70 | $25.70 | 140,400 | — | — |
| 2024-03-28 | $25.40 | $25.40 | 83,700 | — | — |
| 2024-03-27 | $25.54 | $25.54 | 57,900 | — | — |
| 2024-03-26 | $25.36 | $25.36 | 55,000 | — | — |
| 2024-03-25 | $25.09 | $25.09 | 141,100 | — | — |
| 2024-03-22 | $25.46 | $25.46 | 84,000 | — | — |
| 2024-03-21 | $25.39 | $25.39 | 95,200 | — | — |
| 2024-03-20 | $25.59 | $25.59 | 71,300 | — | — |
| 2024-03-19 | $25.37 | $25.37 | 87,700 | — | — |
| 2024-03-18 | $25.27 | $25.27 | 122,600 | — | — |
| 2024-03-15 | $25.44 | $25.44 | 127,800 | — | — |
| 2024-03-14 | $24.54 | $24.54 | 212,900 | — | — |
| 2024-03-13 | $25.40 | $25.40 | 133,600 | — | — |
| 2024-03-12 | $25.79 | $25.79 | 91,800 | — | — |
| 2024-03-11 | $25.79 | $25.79 | 76,800 | — | — |
| 2024-03-08 | $25.42 | $25.42 | 119,500 | — | — |
| 2024-03-07 | $25.35 | $25.35 | 113,400 | — | — |
| 2024-03-06 | $26.03 | $26.03 | 124,900 | — | — |
| 2024-03-05 | $26.42 | $26.42 | 155,200 | — | — |
| 2024-03-04 | $26.01 | $26.01 | 83,800 | — | — |
| 2024-03-01 | $25.14 | $25.14 | 58,300 | — | — |
| 2024-02-29 | $24.28 | $24.28 | 55,900 | — | — |
| 2024-02-28 | $24.77 | $24.77 | 73,600 | — | — |
| 2024-02-27 | $25.26 | $25.26 | 154,700 | — | — |
| 2024-02-26 | $25.40 | $25.40 | 176,600 | — | — |
| 2024-02-23 | $25.89 | $25.89 | 74,800 | — | — |
| 2024-02-22 | $24.83 | $24.83 | 220,800 | — | — |
| 2024-02-21 | $24.62 | $24.62 | 59,500 | — | — |
| 2024-02-20 | $24.25 | $24.25 | 48,900 | — | — |
| 2024-02-16 | $24.21 | $24.21 | 65,800 | — | — |
| 2024-02-15 | $24.59 | $24.59 | 43,000 | — | — |
| 2024-02-14 | $23.59 | $23.59 | 46,300 | — | — |
| 2024-02-13 | $23.31 | $23.31 | 89,600 | — | — |
| 2024-02-12 | $24.01 | $24.01 | 65,200 | — | — |
| 2024-02-09 | $24.03 | $24.03 | 45,500 | — | — |
| 2024-02-08 | $23.66 | $23.66 | 51,500 | — | — |
| 2024-02-07 | $23.41 | $23.41 | 40,200 | — | — |
| 2024-02-06 | $23.94 | $23.94 | 51,500 | — | — |
| 2024-02-05 | $23.42 | $23.42 | 49,100 | — | — |
| 2024-02-02 | $23.10 | $23.10 | 41,400 | — | — |
| 2024-02-01 | $23.40 | $23.40 | 81,400 | — | — |
| 2024-01-31 | $23.52 | $23.52 | 70,600 | — | — |
| 2024-01-30 | $24.52 | $24.52 | 97,500 | — | — |
| 2024-01-29 | $25.08 | $25.08 | 96,700 | — | — |
| 2024-01-26 | $24.40 | $24.40 | 149,800 | — | — |
| 2024-01-25 | $24.17 | $24.17 | 69,300 | — | — |
| 2024-01-24 | $23.18 | $23.18 | 62,000 | — | — |
| 2024-01-23 | $22.90 | $22.90 | 64,200 | — | — |
| 2024-01-22 | $22.43 | $22.43 | 48,100 | — | — |
| 2024-01-19 | $22.24 | $22.24 | 50,200 | — | — |
| 2024-01-18 | $22.45 | $22.45 | 73,300 | — | — |
| 2024-01-17 | $22.44 | $22.44 | 48,100 | — | — |
| 2024-01-16 | $21.95 | $21.95 | 116,900 | — | — |
| 2024-01-12 | $22.38 | $22.38 | 54,900 | — | — |
| 2024-01-11 | $22.90 | $22.90 | 86,500 | — | — |
| 2024-01-10 | $23.16 | $23.16 | 75,000 | — | — |
| 2024-01-09 | $22.45 | $22.45 | 51,100 | — | — |
| 2024-01-08 | $22.62 | $22.62 | 70,100 | — | — |
| 2024-01-05 | $22.07 | $22.07 | 114,000 | — | — |
| 2024-01-04 | $22.20 | $22.20 | 73,200 | — | — |
| 2024-01-03 | $22.63 | $22.63 | 67,200 | — | — |
| 2024-01-02 | $22.66 | $22.66 | 71,200 | — | — |