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
- 1996-03-29 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 | $18.22 | $20.22 | 826,400 | — | — |
| 2024-12-30 | $18.23 | $20.23 | 671,500 | — | — |
| 2024-12-27 | $18.41 | $20.43 | 655,800 | — | — |
| 2024-12-26 | $18.99 | $21.08 | 597,300 | — | — |
| 2024-12-24 | $19.01 | $21.10 | 355,200 | — | — |
| 2024-12-23 | $18.87 | $20.94 | 835,800 | — | — |
| 2024-12-20 | $18.33 | $20.34 | 3,179,500 | — | — |
| 2024-12-19 | $18.06 | $20.04 | 922,900 | — | — |
| 2024-12-18 | $18.59 | $20.63 | 1,319,500 | — | — |
| 2024-12-17 | $19.61 | $21.76 | 1,074,700 | — | — |
| 2024-12-16 | $20.41 | $22.65 | 804,100 | — | — |
| 2024-12-13 | $20.87 | $23.16 | 620,500 | — | — |
| 2024-12-12 | $21.42 | $23.77 | 715,400 | — | — |
| 2024-12-11 | $21.60 | $23.97 | 904,100 | — | — |
| 2024-12-10 | $22.16 | $24.60 | 790,600 | — | — |
| 2024-12-09 | $22.22 | $24.66 | 978,300 | — | — |
| 2024-12-06 | $22.72 | $25.22 | 881,500 | — | — |
| 2024-12-05 | $23.92 | $26.55 | 851,100 | — | — |
| 2024-12-04 | $23.76 | $26.37 | 1,137,900 | — | — |
| 2024-12-03 | $23.94 | $26.57 | 1,517,200 | — | — |
| 2024-12-02 | $22.68 | $25.17 | 784,200 | — | — |
| 2024-11-29 | $22.83 | $25.34 | 527,300 | — | — |
| 2024-11-27 | $23.04 | $25.57 | 946,600 | — | — |
| 2024-11-26 | $23.84 | $26.46 | 945,300 | — | — |
| 2024-11-25 | $23.24 | $25.79 | 1,108,600 | — | — |
| 2024-11-22 | $22.49 | $24.96 | 719,500 | — | — |
| 2024-11-21 | $22.61 | $25.09 | 1,100,600 | — | — |
| 2024-11-20 | $23.08 | $25.62 | 715,500 | — | — |
| 2024-11-19 | $22.96 | $25.48 | 727,300 | — | — |
| 2024-11-18 | $22.24 | $24.68 | 1,189,600 | — | — |
| 2024-11-15 | $22.62 | $25.11 | 2,694,600 | — | — |
| 2024-11-14 | $21.12 | $23.44 | 1,097,500 | — | — |
| 2024-11-13 | $20.69 | $22.96 | 996,200 | — | — |
| 2024-11-12 | $21.19 | $23.52 | 1,465,800 | — | — |
| 2024-11-11 | $22.16 | $24.60 | 1,015,100 | — | — |
| 2024-11-08 | $22.10 | $24.53 | 1,261,600 | — | — |
| 2024-11-07 | $22.10 | $24.53 | 1,079,500 | — | — |
| 2024-11-06 | $21.98 | $24.40 | 2,456,200 | — | — |
| 2024-11-05 | $21.05 | $23.36 | 4,339,800 | — | — |
| 2024-11-04 | $17.54 | $19.47 | 1,385,700 | — | — |
| 2024-11-01 | $17.22 | $19.11 | 1,024,100 | — | — |
| 2024-10-31 | $17.65 | $19.59 | 652,100 | — | — |
| 2024-10-30 | $17.65 | $19.59 | 829,100 | — | — |
| 2024-10-29 | $17.81 | $19.77 | 848,900 | — | — |
| 2024-10-28 | $18.23 | $20.23 | 814,800 | — | — |
| 2024-10-25 | $18.26 | $20.27 | 1,518,300 | — | — |
| 2024-10-24 | $17.75 | $19.70 | 1,578,600 | — | — |
| 2024-10-23 | $16.82 | $18.67 | 743,400 | — | — |
| 2024-10-22 | $16.96 | $18.82 | 745,200 | — | — |
| 2024-10-21 | $16.67 | $18.50 | 645,400 | — | — |
| 2024-10-18 | $17.33 | $19.23 | 711,100 | — | — |
| 2024-10-17 | $16.95 | $18.81 | 907,100 | — | — |
| 2024-10-16 | $17.71 | $19.66 | 762,700 | — | — |
| 2024-10-15 | $17.39 | $19.30 | 773,000 | — | — |
| 2024-10-14 | $17.41 | $19.32 | 734,200 | — | — |
| 2024-10-11 | $17.31 | $19.21 | 1,334,400 | — | — |
| 2024-10-10 | $16.48 | $18.29 | 854,100 | — | — |
| 2024-10-09 | $15.94 | $17.69 | 1,371,700 | — | — |
| 2024-10-08 | $15.24 | $16.91 | 1,279,900 | — | — |
| 2024-10-07 | $15.89 | $17.64 | 749,600 | — | — |
| 2024-10-04 | $15.97 | $17.72 | 522,100 | — | — |
| 2024-10-03 | $15.56 | $17.27 | 594,400 | — | — |
| 2024-10-02 | $16.31 | $18.10 | 577,100 | — | — |
| 2024-10-01 | $16.27 | $18.06 | 1,247,200 | — | — |
| 2024-09-30 | $16.23 | $18.01 | 1,001,900 | — | — |
| 2024-09-27 | $16.15 | $17.92 | 877,600 | — | — |
| 2024-09-26 | $16.27 | $18.06 | 974,500 | — | — |
| 2024-09-25 | $14.98 | $16.63 | 655,100 | — | — |
| 2024-09-24 | $15.38 | $17.07 | 1,746,900 | — | — |
| 2024-09-23 | $14.65 | $16.26 | 981,600 | — | — |
| 2024-09-20 | $14.27 | $15.84 | 1,370,300 | — | — |
| 2024-09-19 | $14.74 | $16.36 | 709,500 | — | — |
| 2024-09-18 | $14.21 | $15.77 | 738,100 | — | — |
| 2024-09-17 | $14.55 | $16.15 | 1,081,400 | — | — |
| 2024-09-16 | $14.20 | $15.76 | 930,700 | — | — |
| 2024-09-13 | $13.64 | $15.14 | 856,300 | — | — |
| 2024-09-12 | $13.04 | $14.47 | 956,400 | — | — |
| 2024-09-11 | $12.78 | $14.18 | 1,906,900 | — | — |
| 2024-09-10 | $12.01 | $13.33 | 855,900 | — | — |
| 2024-09-09 | $12.06 | $13.39 | 1,614,200 | — | — |
| 2024-09-06 | $12.10 | $13.43 | 1,510,000 | — | — |
| 2024-09-05 | $12.97 | $14.40 | 746,100 | — | — |
| 2024-09-04 | $13.00 | $14.43 | 883,900 | — | — |
| 2024-09-03 | $13.04 | $14.47 | 999,400 | — | — |
| 2024-08-30 | $14.36 | $15.94 | 709,100 | — | — |
| 2024-08-29 | $14.50 | $16.09 | 808,600 | — | — |
| 2024-08-28 | $14.49 | $16.08 | 1,014,200 | — | — |
| 2024-08-27 | $15.37 | $17.06 | 483,800 | — | — |
| 2024-08-26 | $15.58 | $17.29 | 961,100 | — | — |
| 2024-08-23 | $15.16 | $16.83 | 953,200 | — | — |
| 2024-08-22 | $14.08 | $15.63 | 605,800 | — | — |
| 2024-08-21 | $14.61 | $16.22 | 880,400 | — | — |
| 2024-08-20 | $14.94 | $16.58 | 1,502,200 | — | — |
| 2024-08-19 | $14.26 | $15.83 | 848,900 | — | — |
| 2024-08-16 | $13.66 | $15.16 | 1,308,400 | — | — |
| 2024-08-15 | $13.56 | $15.05 | 1,218,100 | — | — |
| 2024-08-14 | $13.44 | $14.92 | 908,900 | — | — |
| 2024-08-13 | $13.67 | $15.17 | 1,044,500 | — | — |
| 2024-08-12 | $13.95 | $15.48 | 2,016,300 | — | — |
| 2024-08-09 | $12.61 | $14.00 | 2,078,400 | — | — |
| 2024-08-08 | $12.93 | $14.35 | 1,315,300 | — | — |
| 2024-08-07 | $12.29 | $13.64 | 1,656,600 | — | — |
| 2024-08-06 | $12.79 | $14.20 | 1,989,300 | — | — |
| 2024-08-05 | $12.09 | $13.42 | 1,492,000 | — | — |
| 2024-08-02 | $12.71 | $14.11 | 2,034,600 | — | — |
| 2024-08-01 | $13.89 | $15.42 | 1,370,900 | — | — |
| 2024-07-31 | $15.11 | $16.77 | 1,654,500 | — | — |
| 2024-07-30 | $14.23 | $15.79 | 1,285,200 | — | — |
| 2024-07-29 | $14.94 | $16.58 | 640,300 | — | — |
| 2024-07-26 | $15.42 | $17.11 | 1,463,000 | — | — |
| 2024-07-25 | $15.16 | $16.83 | 1,173,800 | — | — |
| 2024-07-24 | $15.52 | $17.23 | 1,010,300 | — | — |
| 2024-07-23 | $15.96 | $17.71 | 1,081,800 | — | — |
| 2024-07-22 | $15.83 | $17.57 | 1,765,500 | — | — |
| 2024-07-19 | $16.11 | $17.88 | 2,633,400 | — | — |
| 2024-07-18 | $17.31 | $19.21 | 1,877,800 | — | — |
| 2024-07-17 | $19.15 | $21.25 | 1,472,900 | — | — |
| 2024-07-16 | $20.01 | $22.21 | 2,060,700 | — | — |
| 2024-07-15 | $19.30 | $21.42 | 1,257,900 | — | — |
| 2024-07-12 | $18.72 | $20.78 | 1,756,300 | — | — |
| 2024-07-11 | $19.13 | $21.23 | 1,362,900 | — | — |
| 2024-07-10 | $17.92 | $19.89 | 1,991,900 | — | — |
| 2024-07-09 | $18.65 | $20.70 | 1,361,800 | — | — |
| 2024-07-08 | $19.86 | $22.04 | 1,172,400 | — | — |
| 2024-07-05 | $20.16 | $22.38 | 1,814,200 | — | — |
| 2024-07-03 | $20.19 | $22.41 | 2,770,400 | — | — |
| 2024-07-02 | $18.93 | $21.01 | 2,686,700 | — | — |
| 2024-07-01 | $16.67 | $18.50 | 1,216,100 | — | — |
| 2024-06-28 | $16.75 | $18.59 | 1,708,000 | — | — |
| 2024-06-27 | $15.91 | $17.66 | 853,600 | — | — |
| 2024-06-26 | $16.39 | $18.19 | 1,003,500 | — | — |
| 2024-06-25 | $16.50 | $18.31 | 966,000 | — | — |
| 2024-06-24 | $16.75 | $18.59 | 1,194,600 | — | — |
| 2024-06-21 | $16.51 | $18.32 | 4,558,900 | — | — |
| 2024-06-20 | $15.96 | $17.71 | 1,507,300 | — | — |
| 2024-06-18 | $15.29 | $16.97 | 1,004,500 | — | — |
| 2024-06-17 | $15.46 | $17.16 | 1,434,400 | — | — |
| 2024-06-14 | $15.24 | $16.91 | 1,300,600 | — | — |
| 2024-06-13 | $15.35 | $17.04 | 882,900 | — | — |
| 2024-06-12 | $15.38 | $17.07 | 823,700 | — | — |
| 2024-06-11 | $15.29 | $16.97 | 1,427,800 | — | — |
| 2024-06-10 | $15.79 | $17.53 | 1,305,700 | — | — |
| 2024-06-07 | $15.81 | $17.55 | 1,446,900 | — | — |
| 2024-06-06 | $16.68 | $18.51 | 815,200 | — | — |
| 2024-06-05 | $16.88 | $18.73 | 811,400 | — | — |
| 2024-06-04 | $16.63 | $18.46 | 1,465,700 | — | — |
| 2024-06-03 | $17.71 | $19.66 | 980,900 | — | — |
| 2024-05-31 | $18.33 | $20.34 | 1,094,700 | — | — |
| 2024-05-30 | $19.22 | $21.33 | 779,300 | — | — |
| 2024-05-29 | $18.82 | $20.89 | 736,500 | — | — |
| 2024-05-28 | $18.74 | $20.80 | 846,100 | — | — |
| 2024-05-24 | $17.95 | $19.92 | 693,800 | — | — |
| 2024-05-23 | $17.63 | $19.57 | 1,031,900 | — | — |
| 2024-05-22 | $17.47 | $19.39 | 1,637,000 | — | — |
| 2024-05-21 | $18.96 | $21.04 | 1,601,600 | — | — |
| 2024-05-20 | $18.88 | $20.95 | 1,713,000 | — | — |
| 2024-05-17 | $17.85 | $19.81 | 1,243,200 | — | — |
| 2024-05-16 | $17.22 | $19.11 | 798,400 | — | — |
| 2024-05-15 | $17.57 | $19.50 | 1,074,200 | — | — |
| 2024-05-14 | $17.29 | $19.19 | 1,269,100 | — | — |
| 2024-05-13 | $17.78 | $19.73 | 1,434,400 | — | — |
| 2024-05-10 | $17.14 | $19.02 | 839,200 | — | — |
| 2024-05-09 | $17.13 | $19.01 | 1,351,200 | — | — |
| 2024-05-08 | $16.86 | $18.71 | 1,120,800 | — | — |
| 2024-05-07 | $17.55 | $19.48 | 1,860,000 | — | — |
| 2024-05-06 | $17.40 | $19.31 | 1,056,700 | — | — |
| 2024-05-03 | $16.81 | $18.66 | 1,228,800 | — | — |
| 2024-05-02 | $16.28 | $18.07 | 1,713,000 | — | — |
| 2024-05-01 | $16.01 | $17.77 | 2,919,200 | — | — |
| 2024-04-30 | $17.35 | $19.26 | 1,332,300 | — | — |
| 2024-04-29 | $17.98 | $19.96 | 1,182,500 | — | — |
| 2024-04-26 | $17.97 | $19.94 | 1,368,800 | — | — |
| 2024-04-25 | $17.61 | $19.55 | 1,084,600 | — | — |
| 2024-04-24 | $17.39 | $19.30 | 1,186,100 | — | — |
| 2024-04-23 | $17.55 | $19.48 | 1,453,100 | — | — |
| 2024-04-22 | $17.99 | $19.97 | 1,227,800 | — | — |
| 2024-04-19 | $17.89 | $19.86 | 1,651,300 | — | — |
| 2024-04-18 | $17.42 | $19.33 | 1,252,500 | — | — |
| 2024-04-17 | $17.51 | $19.43 | 2,023,700 | — | — |
| 2024-04-16 | $17.50 | $19.42 | 1,700,900 | — | — |
| 2024-04-15 | $17.75 | $19.70 | 2,518,900 | — | — |
| 2024-04-12 | $16.48 | $18.29 | 1,533,000 | — | — |
| 2024-04-11 | $16.73 | $18.57 | 870,100 | — | — |
| 2024-04-10 | $16.74 | $18.58 | 1,353,100 | — | — |
| 2024-04-09 | $17.02 | $18.89 | 1,302,500 | — | — |
| 2024-04-08 | $17.09 | $18.97 | 1,523,300 | — | — |
| 2024-04-05 | $16.70 | $18.54 | 1,155,100 | — | — |
| 2024-04-04 | $16.11 | $17.88 | 2,308,400 | — | — |
| 2024-04-03 | $16.78 | $18.62 | 1,991,200 | — | — |
| 2024-04-02 | $16.23 | $18.01 | 2,374,300 | — | — |
| 2024-04-01 | $15.53 | $17.24 | 1,620,300 | — | — |
| 2024-03-28 | $15.39 | $17.08 | 2,224,600 | — | — |
| 2024-03-27 | $14.78 | $16.40 | 1,793,700 | — | — |
| 2024-03-26 | $14.01 | $15.55 | 1,336,600 | — | — |
| 2024-03-25 | $13.88 | $15.41 | 2,152,400 | — | — |
| 2024-03-22 | $13.22 | $14.67 | 1,429,900 | — | — |
| 2024-03-21 | $12.66 | $14.05 | 1,276,700 | — | — |
| 2024-03-20 | $12.67 | $14.06 | 1,506,300 | — | — |
| 2024-03-19 | $11.73 | $13.02 | 1,210,400 | — | — |
| 2024-03-18 | $12.27 | $13.62 | 1,327,500 | — | — |
| 2024-03-15 | $12.06 | $13.39 | 2,980,500 | — | — |
| 2024-03-14 | $11.79 | $13.09 | 1,174,800 | — | — |
| 2024-03-13 | $11.66 | $12.94 | 1,180,000 | — | — |
| 2024-03-12 | $11.26 | $12.50 | 769,100 | — | — |
| 2024-03-11 | $11.47 | $12.73 | 755,500 | — | — |
| 2024-03-08 | $11.46 | $12.72 | 955,700 | — | — |
| 2024-03-07 | $11.38 | $12.63 | 1,363,600 | — | — |
| 2024-03-06 | $10.87 | $12.06 | 1,298,400 | — | — |
| 2024-03-05 | $10.29 | $11.42 | 1,068,800 | — | — |
| 2024-03-04 | $10.53 | $11.69 | 1,018,700 | — | — |
| 2024-03-01 | $10.60 | $11.76 | 892,400 | — | — |
| 2024-02-29 | $10.47 | $11.62 | 1,015,500 | — | — |
| 2024-02-28 | $10.08 | $11.19 | 975,200 | — | — |
| 2024-02-27 | $10.30 | $11.43 | 1,402,200 | — | — |
| 2024-02-26 | $10.02 | $11.12 | 1,732,300 | — | — |
| 2024-02-23 | $10.02 | $11.12 | 1,455,900 | — | — |
| 2024-02-22 | $10.25 | $11.38 | 2,652,100 | — | — |
| 2024-02-21 | $10.60 | $11.76 | 1,286,600 | — | — |
| 2024-02-20 | $10.21 | $11.33 | 1,110,000 | — | — |
| 2024-02-16 | $10.65 | $11.82 | 776,900 | — | — |
| 2024-02-15 | $10.68 | $11.85 | 1,143,000 | — | — |
| 2024-02-14 | $10.45 | $11.60 | 1,488,700 | — | — |
| 2024-02-13 | $9.97 | $11.07 | 1,969,500 | — | — |
| 2024-02-12 | $10.85 | $12.04 | 912,100 | — | — |
| 2024-02-09 | $10.42 | $11.57 | 974,100 | — | — |
| 2024-02-08 | $10.59 | $11.75 | 1,420,000 | — | — |
| 2024-02-07 | $10.37 | $11.51 | 1,294,300 | — | — |
| 2024-02-06 | $10.61 | $11.78 | 860,700 | — | — |
| 2024-02-05 | $10.34 | $11.48 | 1,348,100 | — | — |
| 2024-02-02 | $10.92 | $12.12 | 1,545,500 | — | — |
| 2024-02-01 | $11.25 | $12.49 | 1,019,100 | — | — |
| 2024-01-31 | $11.15 | $12.38 | 1,252,100 | — | — |
| 2024-01-30 | $11.54 | $12.81 | 898,400 | — | — |
| 2024-01-29 | $11.97 | $13.29 | 859,500 | — | — |
| 2024-01-26 | $11.58 | $12.85 | 1,034,200 | — | — |
| 2024-01-25 | $11.12 | $12.34 | 1,176,200 | — | — |
| 2024-01-24 | $11.16 | $12.39 | 1,754,600 | — | — |
| 2024-01-23 | $11.27 | $12.51 | 2,305,100 | — | — |
| 2024-01-22 | $10.21 | $11.33 | 1,526,400 | — | — |
| 2024-01-19 | $10.27 | $11.40 | 1,221,900 | — | — |
| 2024-01-18 | $10.23 | $11.35 | 1,152,700 | — | — |
| 2024-01-17 | $10.50 | $11.65 | 1,061,500 | — | — |
| 2024-01-16 | $10.53 | $11.69 | 1,505,400 | — | — |
| 2024-01-12 | $10.89 | $12.09 | 1,153,200 | — | — |
| 2024-01-11 | $11.34 | $12.59 | 1,212,700 | — | — |
| 2024-01-10 | $11.36 | $12.61 | 1,603,200 | — | — |
| 2024-01-09 | $11.69 | $12.97 | 3,992,000 | — | — |
| 2024-01-08 | $10.65 | $11.82 | 1,597,800 | — | — |
| 2024-01-05 | $10.95 | $12.15 | 971,500 | — | — |
| 2024-01-04 | $10.91 | $12.11 | 2,059,500 | — | — |
| 2024-01-03 | $10.76 | $11.94 | 2,380,800 | — | — |
| 2024-01-02 | $11.92 | $13.23 | 1,780,100 | — | — |