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
- 2000-02-15 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 | $16.43 | $39.94 | 42,900 | — | — |
| 2024-12-30 | $16.43 | $39.94 | 32,700 | — | — |
| 2024-12-27 | $16.50 | $40.11 | 28,500 | — | — |
| 2024-12-26 | $16.67 | $40.53 | 26,100 | — | — |
| 2024-12-24 | $16.18 | $39.34 | 35,300 | — | — |
| 2024-12-23 | $15.93 | $38.73 | 30,000 | — | — |
| 2024-12-20 | $16.44 | $39.97 | 84,000 | — | — |
| 2024-12-19 | $15.96 | $38.80 | 29,000 | — | — |
| 2024-12-18 | $16.05 | $39.02 | 38,600 | — | — |
| 2024-12-17 | $16.51 | $40.14 | 27,200 | — | — |
| 2024-12-16 | $16.71 | $40.62 | 11,800 | — | — |
| 2024-12-13 | $16.69 | $40.58 | 13,400 | — | — |
| 2024-12-12 | $16.81 | $40.87 | 29,900 | — | — |
| 2024-12-11 | $17.23 | $41.89 | 18,600 | — | — |
| 2024-12-10 | $17.32 | $42.11 | 23,800 | — | — |
| 2024-12-09 | $17.14 | $41.67 | 10,800 | — | — |
| 2024-12-06 | $17.19 | $41.79 | 11,300 | — | — |
| 2024-12-05 | $17.35 | $42.18 | 11,900 | — | — |
| 2024-12-04 | $17.48 | $42.50 | 27,200 | — | — |
| 2024-12-03 | $17.26 | $41.96 | 11,200 | — | — |
| 2024-12-02 | $17.47 | $42.47 | 26,500 | — | — |
| 2024-11-29 | $16.99 | $41.30 | 15,700 | — | — |
| 2024-11-27 | $16.90 | $41.09 | 28,400 | — | — |
| 2024-11-26 | $16.90 | $41.09 | 23,500 | — | — |
| 2024-11-25 | $17.43 | $42.37 | 24,700 | — | — |
| 2024-11-22 | $17.62 | $42.84 | 17,700 | — | — |
| 2024-11-21 | $17.74 | $43.13 | 20,900 | — | — |
| 2024-11-20 | $17.44 | $42.40 | 8,200 | — | — |
| 2024-11-19 | $17.61 | $42.81 | 7,800 | — | — |
| 2024-11-18 | $17.78 | $43.23 | 12,600 | — | — |
| 2024-11-15 | $18.18 | $44.20 | 19,300 | — | — |
| 2024-11-14 | $18.20 | $44.25 | 14,200 | — | — |
| 2024-11-13 | $18.05 | $43.88 | 16,100 | — | — |
| 2024-11-12 | $18.20 | $44.25 | 17,500 | — | — |
| 2024-11-11 | $18.25 | $44.37 | 21,800 | — | — |
| 2024-11-08 | $18.08 | $43.95 | 14,900 | — | — |
| 2024-11-07 | $18.30 | $44.49 | 19,700 | — | — |
| 2024-11-06 | $18.19 | $44.22 | 59,700 | — | — |
| 2024-11-05 | $16.75 | $40.72 | 15,800 | — | — |
| 2024-11-04 | $16.25 | $39.51 | 31,500 | — | — |
| 2024-11-01 | $16.78 | $40.79 | 11,500 | — | — |
| 2024-10-31 | $17.00 | $40.84 | 13,700 | — | — |
| 2024-10-30 | $17.15 | $41.20 | 14,000 | — | — |
| 2024-10-29 | $17.10 | $41.08 | 18,100 | — | — |
| 2024-10-28 | $17.23 | $41.40 | 12,000 | — | — |
| 2024-10-25 | $16.70 | $40.12 | 53,800 | — | — |
| 2024-10-24 | $17.76 | $42.67 | 9,900 | — | — |
| 2024-10-23 | $17.63 | $42.36 | 6,800 | — | — |
| 2024-10-22 | $17.58 | $42.24 | 6,600 | — | — |
| 2024-10-21 | $17.28 | $41.52 | 8,500 | — | — |
| 2024-10-18 | $18.15 | $43.61 | 7,700 | — | — |
| 2024-10-17 | $18.16 | $43.63 | 20,400 | — | — |
| 2024-10-16 | $18.69 | $44.90 | 10,700 | — | — |
| 2024-10-15 | $17.95 | $43.13 | 12,000 | — | — |
| 2024-10-14 | $17.77 | $42.69 | 6,500 | — | — |
| 2024-10-11 | $17.70 | $42.52 | 25,300 | — | — |
| 2024-10-10 | $17.25 | $41.44 | 13,600 | — | — |
| 2024-10-09 | $17.32 | $41.61 | 8,400 | — | — |
| 2024-10-08 | $17.28 | $41.52 | 5,900 | — | — |
| 2024-10-07 | $17.50 | $42.04 | 7,700 | — | — |
| 2024-10-04 | $17.68 | $42.48 | 10,300 | — | — |
| 2024-10-03 | $17.39 | $41.78 | 9,700 | — | — |
| 2024-10-02 | $17.49 | $42.02 | 32,700 | — | — |
| 2024-10-01 | $17.65 | $42.40 | 14,700 | — | — |
| 2024-09-30 | $18.23 | $43.80 | 9,800 | — | — |
| 2024-09-27 | $18.50 | $44.45 | 7,700 | — | — |
| 2024-09-26 | $18.21 | $43.75 | 25,200 | — | — |
| 2024-09-25 | $18.23 | $43.80 | 24,200 | — | — |
| 2024-09-24 | $18.61 | $44.71 | 7,700 | — | — |
| 2024-09-23 | $18.68 | $44.88 | 14,500 | — | — |
| 2024-09-20 | $18.91 | $45.43 | 69,400 | — | — |
| 2024-09-19 | $18.75 | $45.05 | 13,000 | — | — |
| 2024-09-18 | $18.40 | $44.21 | 10,000 | — | — |
| 2024-09-17 | $18.54 | $44.54 | 13,200 | — | — |
| 2024-09-16 | $18.46 | $44.35 | 9,300 | — | — |
| 2024-09-13 | $18.50 | $44.45 | 16,300 | — | — |
| 2024-09-12 | $18.43 | $44.28 | 8,900 | — | — |
| 2024-09-11 | $18.27 | $43.89 | 15,200 | — | — |
| 2024-09-10 | $18.40 | $44.21 | 9,800 | — | — |
| 2024-09-09 | $18.01 | $43.27 | 13,100 | — | — |
| 2024-09-06 | $18.09 | $43.46 | 5,800 | — | — |
| 2024-09-05 | $18.16 | $43.63 | 10,400 | — | — |
| 2024-09-04 | $18.15 | $43.61 | 34,700 | — | — |
| 2024-09-03 | $18.45 | $44.33 | 7,500 | — | — |
| 2024-08-30 | $18.98 | $45.60 | 17,000 | — | — |
| 2024-08-29 | $18.69 | $44.90 | 9,800 | — | — |
| 2024-08-28 | $18.48 | $44.40 | 11,400 | — | — |
| 2024-08-27 | $17.98 | $43.20 | 13,400 | — | — |
| 2024-08-26 | $18.81 | $45.19 | 17,900 | — | — |
| 2024-08-23 | $18.16 | $43.63 | 25,600 | — | — |
| 2024-08-22 | $17.50 | $42.04 | 18,100 | — | — |
| 2024-08-21 | $17.93 | $43.08 | 18,700 | — | — |
| 2024-08-20 | $18.31 | $43.99 | 7,800 | — | — |
| 2024-08-19 | $18.87 | $45.34 | 21,900 | — | — |
| 2024-08-16 | $19.23 | $46.20 | 19,000 | — | — |
| 2024-08-15 | $18.82 | $45.22 | 16,000 | — | — |
| 2024-08-14 | $18.29 | $43.94 | 10,700 | — | — |
| 2024-08-13 | $18.06 | $43.39 | 8,300 | — | — |
| 2024-08-12 | $17.80 | $42.76 | 6,400 | — | — |
| 2024-08-09 | $18.34 | $44.06 | 6,600 | — | — |
| 2024-08-08 | $19.09 | $45.86 | 9,600 | — | — |
| 2024-08-07 | $18.19 | $43.70 | 20,200 | — | — |
| 2024-08-06 | $18.49 | $44.42 | 13,300 | — | — |
| 2024-08-05 | $18.03 | $43.32 | 20,400 | — | — |
| 2024-08-02 | $18.90 | $45.41 | 30,100 | — | — |
| 2024-08-01 | $19.97 | $47.98 | 16,400 | — | — |
| 2024-07-31 | $21.83 | $51.80 | 49,000 | — | — |
| 2024-07-30 | $21.38 | $50.73 | 10,000 | — | — |
| 2024-07-29 | $20.84 | $49.45 | 9,700 | — | — |
| 2024-07-26 | $21.62 | $51.30 | 11,500 | — | — |
| 2024-07-25 | $21.24 | $50.40 | 20,400 | — | — |
| 2024-07-24 | $21.05 | $49.95 | 13,600 | — | — |
| 2024-07-23 | $21.21 | $50.33 | 15,100 | — | — |
| 2024-07-22 | $20.66 | $49.02 | 13,600 | — | — |
| 2024-07-19 | $20.98 | $49.78 | 18,700 | — | — |
| 2024-07-18 | $21.47 | $50.94 | 19,400 | — | — |
| 2024-07-17 | $21.87 | $51.89 | 18,700 | — | — |
| 2024-07-16 | $21.50 | $51.02 | 34,500 | — | — |
| 2024-07-15 | $20.81 | $49.38 | 26,100 | — | — |
| 2024-07-12 | $20.54 | $48.74 | 15,800 | — | — |
| 2024-07-11 | $20.50 | $48.64 | 27,600 | — | — |
| 2024-07-10 | $19.57 | $46.44 | 9,100 | — | — |
| 2024-07-09 | $19.36 | $45.94 | 7,200 | — | — |
| 2024-07-08 | $19.67 | $46.67 | 5,100 | — | — |
| 2024-07-05 | $19.60 | $46.51 | 22,600 | — | — |
| 2024-07-03 | $20.18 | $47.88 | 9,000 | — | — |
| 2024-07-02 | $20.17 | $47.86 | 7,900 | — | — |
| 2024-07-01 | $20.05 | $47.57 | 22,100 | — | — |
| 2024-06-28 | $20.49 | $48.62 | 86,800 | — | — |
| 2024-06-27 | $19.54 | $46.36 | 10,700 | — | — |
| 2024-06-26 | $19.53 | $46.34 | 12,500 | — | — |
| 2024-06-25 | $19.42 | $46.08 | 11,000 | — | — |
| 2024-06-24 | $19.94 | $47.31 | 11,500 | — | — |
| 2024-06-21 | $20.00 | $47.46 | 27,000 | — | — |
| 2024-06-20 | $19.91 | $47.24 | 6,900 | — | — |
| 2024-06-18 | $19.93 | $47.29 | 15,400 | — | — |
| 2024-06-17 | $20.41 | $48.43 | 13,800 | — | — |
| 2024-06-14 | $19.79 | $46.96 | 14,900 | — | — |
| 2024-06-13 | $20.01 | $47.48 | 9,800 | — | — |
| 2024-06-12 | $20.29 | $48.14 | 9,900 | — | — |
| 2024-06-11 | $20.18 | $47.88 | 7,700 | — | — |
| 2024-06-10 | $20.11 | $47.72 | 5,800 | — | — |
| 2024-06-07 | $20.11 | $47.72 | 5,500 | — | — |
| 2024-06-06 | $20.37 | $48.33 | 4,000 | — | — |
| 2024-06-05 | $20.40 | $48.40 | 8,800 | — | — |
| 2024-06-04 | $20.13 | $47.76 | 7,700 | — | — |
| 2024-06-03 | $20.44 | $48.50 | 10,600 | — | — |
| 2024-05-31 | $20.50 | $48.64 | 8,700 | — | — |
| 2024-05-30 | $20.50 | $48.64 | 11,200 | — | — |
| 2024-05-29 | $20.01 | $47.48 | 11,800 | — | — |
| 2024-05-28 | $20.07 | $47.62 | 7,800 | — | — |
| 2024-05-24 | $20.36 | $48.31 | 6,200 | — | — |
| 2024-05-23 | $20.22 | $47.98 | 11,600 | — | — |
| 2024-05-22 | $20.95 | $49.71 | 9,600 | — | — |
| 2024-05-21 | $21.03 | $49.90 | 4,300 | — | — |
| 2024-05-20 | $21.06 | $49.97 | 5,900 | — | — |
| 2024-05-17 | $21.00 | $49.83 | 8,800 | — | — |
| 2024-05-16 | $20.89 | $49.57 | 12,800 | — | — |
| 2024-05-15 | $20.97 | $49.76 | 16,300 | — | — |
| 2024-05-14 | $21.15 | $50.18 | 8,100 | — | — |
| 2024-05-13 | $20.67 | $49.05 | 12,700 | — | — |
| 2024-05-10 | $20.99 | $49.80 | 17,800 | — | — |
| 2024-05-09 | $21.00 | $49.83 | 19,300 | — | — |
| 2024-05-08 | $20.69 | $49.09 | 12,400 | — | — |
| 2024-05-07 | $20.33 | $48.24 | 23,000 | — | — |
| 2024-05-06 | $20.42 | $48.45 | 23,400 | — | — |
| 2024-05-03 | $20.27 | $48.10 | 6,300 | — | — |
| 2024-05-02 | $19.87 | $47.15 | 18,400 | — | — |
| 2024-05-01 | $19.59 | $46.48 | 10,400 | — | — |
| 2024-04-30 | $19.25 | $45.68 | 11,400 | — | — |
| 2024-04-29 | $19.65 | $45.98 | 9,300 | — | — |
| 2024-04-26 | $19.74 | $46.20 | 12,900 | — | — |
| 2024-04-25 | $19.32 | $45.21 | 8,100 | — | — |
| 2024-04-24 | $19.33 | $45.24 | 11,700 | — | — |
| 2024-04-23 | $19.50 | $45.63 | 5,900 | — | — |
| 2024-04-22 | $19.32 | $45.21 | 5,400 | — | — |
| 2024-04-19 | $19.15 | $44.81 | 9,300 | — | — |
| 2024-04-18 | $19.06 | $44.60 | 13,500 | — | — |
| 2024-04-17 | $19.00 | $44.46 | 5,600 | — | — |
| 2024-04-16 | $18.96 | $44.37 | 7,000 | — | — |
| 2024-04-15 | $19.01 | $44.49 | 7,400 | — | — |
| 2024-04-12 | $19.30 | $45.17 | 10,200 | — | — |
| 2024-04-11 | $19.44 | $45.49 | 16,000 | — | — |
| 2024-04-10 | $19.03 | $44.53 | 14,800 | — | — |
| 2024-04-09 | $19.93 | $46.64 | 4,400 | — | — |
| 2024-04-08 | $20.19 | $47.25 | 3,800 | — | — |
| 2024-04-05 | $19.79 | $46.31 | 5,700 | — | — |
| 2024-04-04 | $19.89 | $46.55 | 9,800 | — | — |
| 2024-04-03 | $19.67 | $46.03 | 11,200 | — | — |
| 2024-04-02 | $19.42 | $45.45 | 13,900 | — | — |
| 2024-04-01 | $19.61 | $45.89 | 13,800 | — | — |
| 2024-03-28 | $20.18 | $47.23 | 16,600 | — | — |
| 2024-03-27 | $20.04 | $46.90 | 14,100 | — | — |
| 2024-03-26 | $19.59 | $45.84 | 11,200 | — | — |
| 2024-03-25 | $19.69 | $46.08 | 13,300 | — | — |
| 2024-03-22 | $20.00 | $46.80 | 7,300 | — | — |
| 2024-03-21 | $20.83 | $48.75 | 14,000 | — | — |
| 2024-03-20 | $20.61 | $48.23 | 8,600 | — | — |
| 2024-03-19 | $20.90 | $48.91 | 9,500 | — | — |
| 2024-03-18 | $20.13 | $47.11 | 8,600 | — | — |
| 2024-03-15 | $20.59 | $48.18 | 69,000 | — | — |
| 2024-03-14 | $19.32 | $45.21 | 12,400 | — | — |
| 2024-03-13 | $19.55 | $45.75 | 7,100 | — | — |
| 2024-03-12 | $19.02 | $44.51 | 8,400 | — | — |
| 2024-03-11 | $19.04 | $44.56 | 17,400 | — | — |
| 2024-03-08 | $18.67 | $43.69 | 7,200 | — | — |
| 2024-03-07 | $18.63 | $43.60 | 6,400 | — | — |
| 2024-03-06 | $18.49 | $43.27 | 7,400 | — | — |
| 2024-03-05 | $18.54 | $43.39 | 13,900 | — | — |
| 2024-03-04 | $18.51 | $43.32 | 5,900 | — | — |
| 2024-03-01 | $18.66 | $43.67 | 8,200 | — | — |
| 2024-02-29 | $18.97 | $44.39 | 8,300 | — | — |
| 2024-02-28 | $18.46 | $43.20 | 22,800 | — | — |
| 2024-02-27 | $18.89 | $44.21 | 10,600 | — | — |
| 2024-02-26 | $18.80 | $44.00 | 7,700 | — | — |
| 2024-02-23 | $18.63 | $43.60 | 10,500 | — | — |
| 2024-02-22 | $18.44 | $43.15 | 29,000 | — | — |
| 2024-02-21 | $18.30 | $42.83 | 13,400 | — | — |
| 2024-02-20 | $18.04 | $42.22 | 16,900 | — | — |
| 2024-02-16 | $18.28 | $42.78 | 15,600 | — | — |
| 2024-02-15 | $18.68 | $43.71 | 32,300 | — | — |
| 2024-02-14 | $18.72 | $43.81 | 15,400 | — | — |
| 2024-02-13 | $17.76 | $41.56 | 24,100 | — | — |
| 2024-02-12 | $18.92 | $44.28 | 17,100 | — | — |
| 2024-02-09 | $18.13 | $42.43 | 29,700 | — | — |
| 2024-02-08 | $18.31 | $42.85 | 6,500 | — | — |
| 2024-02-07 | $18.25 | $42.71 | 11,100 | — | — |
| 2024-02-06 | $18.88 | $44.18 | 21,300 | — | — |
| 2024-02-05 | $19.13 | $44.77 | 12,000 | — | — |
| 2024-02-02 | $19.68 | $46.05 | 13,600 | — | — |
| 2024-02-01 | $20.03 | $46.87 | 20,700 | — | — |
| 2024-01-31 | $21.14 | $49.47 | 17,700 | — | — |
| 2024-01-30 | $22.24 | $51.41 | 21,000 | — | — |
| 2024-01-29 | $21.66 | $50.07 | 10,200 | — | — |
| 2024-01-26 | $21.10 | $48.78 | 10,200 | — | — |
| 2024-01-25 | $21.03 | $48.62 | 13,600 | — | — |
| 2024-01-24 | $20.93 | $48.39 | 14,500 | — | — |
| 2024-01-23 | $20.75 | $47.97 | 9,800 | — | — |
| 2024-01-22 | $20.54 | $47.48 | 9,200 | — | — |
| 2024-01-19 | $19.74 | $45.63 | 7,300 | — | — |
| 2024-01-18 | $19.29 | $44.59 | 6,400 | — | — |
| 2024-01-17 | $19.31 | $44.64 | 6,200 | — | — |
| 2024-01-16 | $19.38 | $44.80 | 7,700 | — | — |
| 2024-01-12 | $19.85 | $45.89 | 6,300 | — | — |
| 2024-01-11 | $20.00 | $46.24 | 9,500 | — | — |
| 2024-01-10 | $20.10 | $46.47 | 15,300 | — | — |
| 2024-01-09 | $20.20 | $46.70 | 6,800 | — | — |
| 2024-01-08 | $20.67 | $47.78 | 6,500 | — | — |
| 2024-01-05 | $20.68 | $47.81 | 32,500 | — | — |
| 2024-01-04 | $20.56 | $47.53 | 11,800 | — | — |
| 2024-01-03 | $20.72 | $47.90 | 17,800 | — | — |
| 2024-01-02 | $21.31 | $49.26 | 14,000 | — | — |