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
- 1995-09-21 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 | $17.31 | $21.33 | 224,400 | — | — |
| 2024-12-30 | $17.07 | $21.04 | 292,100 | — | — |
| 2024-12-27 | $16.74 | $20.63 | 274,200 | — | — |
| 2024-12-26 | $17.07 | $21.04 | 211,800 | — | — |
| 2024-12-24 | $16.92 | $20.85 | 102,500 | — | — |
| 2024-12-23 | $16.84 | $20.75 | 340,500 | — | — |
| 2024-12-20 | $16.85 | $20.76 | 1,101,200 | — | — |
| 2024-12-19 | $17.63 | $21.73 | 363,500 | — | — |
| 2024-12-18 | $18.21 | $22.44 | 526,100 | — | — |
| 2024-12-17 | $19.14 | $23.59 | 346,100 | — | — |
| 2024-12-16 | $18.96 | $23.36 | 376,600 | — | — |
| 2024-12-13 | $19.44 | $23.96 | 264,200 | — | — |
| 2024-12-12 | $19.74 | $24.33 | 222,600 | — | — |
| 2024-12-11 | $20.27 | $24.98 | 304,000 | — | — |
| 2024-12-10 | $19.56 | $24.10 | 235,500 | — | — |
| 2024-12-09 | $19.39 | $23.89 | 204,800 | — | — |
| 2024-12-06 | $19.38 | $23.88 | 242,000 | — | — |
| 2024-12-05 | $19.86 | $24.47 | 160,700 | — | — |
| 2024-12-04 | $20.17 | $24.86 | 273,400 | — | — |
| 2024-12-03 | $20.78 | $25.61 | 287,700 | — | — |
| 2024-12-02 | $21.01 | $25.89 | 269,100 | — | — |
| 2024-11-29 | $20.35 | $25.08 | 121,600 | — | — |
| 2024-11-27 | $20.41 | $25.15 | 198,900 | — | — |
| 2024-11-26 | $20.55 | $25.32 | 364,400 | — | — |
| 2024-11-25 | $20.84 | $25.68 | 369,600 | — | — |
| 2024-11-22 | $21.28 | $26.22 | 266,000 | — | — |
| 2024-11-21 | $21.12 | $26.03 | 329,300 | — | — |
| 2024-11-20 | $20.31 | $25.03 | 176,100 | — | — |
| 2024-11-19 | $19.80 | $24.40 | 157,000 | — | — |
| 2024-11-18 | $19.54 | $24.08 | 129,500 | — | — |
| 2024-11-15 | $19.53 | $24.07 | 293,700 | — | — |
| 2024-11-14 | $19.95 | $24.58 | 277,400 | — | — |
| 2024-11-13 | $20.13 | $24.81 | 350,600 | — | — |
| 2024-11-12 | $20.95 | $25.82 | 232,100 | — | — |
| 2024-11-11 | $21.21 | $26.14 | 387,400 | — | — |
| 2024-11-08 | $20.76 | $25.58 | 274,800 | — | — |
| 2024-11-07 | $20.87 | $25.72 | 398,000 | — | — |
| 2024-11-06 | $21.61 | $26.63 | 543,400 | — | — |
| 2024-11-05 | $19.54 | $24.08 | 268,300 | — | — |
| 2024-11-04 | $19.31 | $23.80 | 224,600 | — | — |
| 2024-11-01 | $18.90 | $23.28 | 260,100 | — | — |
| 2024-10-31 | $18.90 | $23.28 | 216,200 | — | — |
| 2024-10-30 | $19.28 | $23.75 | 197,700 | — | — |
| 2024-10-29 | $19.50 | $24.02 | 422,700 | — | — |
| 2024-10-28 | $19.18 | $23.62 | 239,600 | — | — |
| 2024-10-25 | $19.43 | $23.93 | 285,300 | — | — |
| 2024-10-24 | $18.94 | $23.33 | 684,800 | — | — |
| 2024-10-23 | $17.08 | $21.04 | 590,200 | — | — |
| 2024-10-22 | $17.25 | $21.25 | 468,500 | — | — |
| 2024-10-21 | $18.63 | $22.95 | 270,000 | — | — |
| 2024-10-18 | $18.65 | $22.97 | 321,700 | — | — |
| 2024-10-17 | $18.40 | $22.66 | 274,100 | — | — |
| 2024-10-16 | $18.79 | $23.14 | 298,300 | — | — |
| 2024-10-15 | $18.12 | $22.32 | 312,100 | — | — |
| 2024-10-14 | $19.00 | $23.40 | 267,800 | — | — |
| 2024-10-11 | $19.31 | $23.78 | 421,800 | — | — |
| 2024-10-10 | $19.08 | $23.50 | 280,600 | — | — |
| 2024-10-09 | $19.05 | $23.46 | 342,900 | — | — |
| 2024-10-08 | $19.20 | $23.65 | 360,400 | — | — |
| 2024-10-07 | $20.10 | $24.76 | 248,900 | — | — |
| 2024-10-04 | $19.82 | $24.41 | 156,700 | — | — |
| 2024-10-03 | $19.63 | $24.18 | 358,100 | — | — |
| 2024-10-02 | $19.07 | $23.49 | 206,000 | — | — |
| 2024-10-01 | $19.21 | $23.66 | 302,300 | — | — |
| 2024-09-30 | $18.53 | $22.82 | 271,800 | — | — |
| 2024-09-27 | $18.27 | $22.50 | 295,300 | — | — |
| 2024-09-26 | $17.85 | $21.98 | 292,200 | — | — |
| 2024-09-25 | $18.67 | $22.99 | 277,200 | — | — |
| 2024-09-24 | $19.21 | $23.66 | 237,400 | — | — |
| 2024-09-23 | $19.18 | $23.62 | 231,600 | — | — |
| 2024-09-20 | $18.58 | $22.88 | 861,100 | — | — |
| 2024-09-19 | $18.59 | $22.90 | 280,100 | — | — |
| 2024-09-18 | $18.30 | $22.54 | 485,500 | — | — |
| 2024-09-17 | $18.36 | $22.61 | 357,700 | — | — |
| 2024-09-16 | $17.51 | $21.57 | 266,500 | — | — |
| 2024-09-13 | $17.00 | $20.94 | 313,200 | — | — |
| 2024-09-12 | $16.67 | $20.53 | 391,500 | — | — |
| 2024-09-11 | $16.52 | $20.35 | 430,800 | — | — |
| 2024-09-10 | $16.87 | $20.78 | 285,500 | — | — |
| 2024-09-09 | $17.28 | $21.28 | 328,900 | — | — |
| 2024-09-06 | $17.69 | $21.79 | 270,500 | — | — |
| 2024-09-05 | $18.04 | $22.22 | 251,500 | — | — |
| 2024-09-04 | $18.50 | $22.79 | 454,700 | — | — |
| 2024-09-03 | $18.78 | $23.13 | 413,000 | — | — |
| 2024-08-30 | $19.56 | $24.09 | 283,800 | — | — |
| 2024-08-29 | $19.64 | $24.19 | 358,100 | — | — |
| 2024-08-28 | $18.97 | $23.36 | 283,500 | — | — |
| 2024-08-27 | $18.79 | $23.14 | 240,400 | — | — |
| 2024-08-26 | $18.52 | $22.81 | 469,000 | — | — |
| 2024-08-23 | $18.37 | $22.63 | 488,300 | — | — |
| 2024-08-22 | $18.11 | $22.30 | 254,000 | — | — |
| 2024-08-21 | $18.37 | $22.63 | 323,000 | — | — |
| 2024-08-20 | $18.33 | $22.58 | 348,800 | — | — |
| 2024-08-19 | $19.26 | $23.72 | 269,900 | — | — |
| 2024-08-16 | $19.49 | $24.00 | 407,600 | — | — |
| 2024-08-15 | $19.39 | $23.88 | 780,800 | — | — |
| 2024-08-14 | $19.26 | $23.72 | 573,300 | — | — |
| 2024-08-13 | $19.50 | $24.02 | 555,700 | — | — |
| 2024-08-12 | $20.03 | $24.67 | 569,000 | — | — |
| 2024-08-09 | $20.01 | $24.64 | 369,000 | — | — |
| 2024-08-08 | $20.50 | $25.25 | 663,700 | — | — |
| 2024-08-07 | $20.45 | $25.19 | 557,700 | — | — |
| 2024-08-06 | $20.90 | $25.74 | 538,800 | — | — |
| 2024-08-05 | $20.90 | $25.74 | 607,300 | — | — |
| 2024-08-02 | $21.48 | $26.44 | 484,700 | — | — |
| 2024-08-01 | $23.24 | $28.61 | 292,200 | — | — |
| 2024-07-31 | $24.49 | $30.15 | 535,100 | — | — |
| 2024-07-30 | $24.48 | $30.14 | 468,800 | — | — |
| 2024-07-29 | $23.74 | $29.23 | 482,800 | — | — |
| 2024-07-26 | $24.17 | $29.75 | 519,800 | — | — |
| 2024-07-25 | $24.35 | $29.98 | 1,113,400 | — | — |
| 2024-07-24 | $22.02 | $27.11 | 580,700 | — | — |
| 2024-07-23 | $22.26 | $27.40 | 308,700 | — | — |
| 2024-07-22 | $22.63 | $27.86 | 573,400 | — | — |
| 2024-07-19 | $22.90 | $28.19 | 656,100 | — | — |
| 2024-07-18 | $23.73 | $29.21 | 574,300 | — | — |
| 2024-07-17 | $24.04 | $29.59 | 724,700 | — | — |
| 2024-07-16 | $23.77 | $29.26 | 693,900 | — | — |
| 2024-07-15 | $22.99 | $28.30 | 464,000 | — | — |
| 2024-07-12 | $21.78 | $26.81 | 294,700 | — | — |
| 2024-07-11 | $21.45 | $26.41 | 427,200 | — | — |
| 2024-07-10 | $20.89 | $25.72 | 299,700 | — | — |
| 2024-07-09 | $20.62 | $25.38 | 341,100 | — | — |
| 2024-07-08 | $20.66 | $25.43 | 347,900 | — | — |
| 2024-07-05 | $20.27 | $24.95 | 432,200 | — | — |
| 2024-07-03 | $20.48 | $25.21 | 147,800 | — | — |
| 2024-07-02 | $20.05 | $24.68 | 290,000 | — | — |
| 2024-07-01 | $19.98 | $24.60 | 333,400 | — | — |
| 2024-06-28 | $20.29 | $24.98 | 2,054,700 | — | — |
| 2024-06-27 | $19.77 | $24.34 | 324,500 | — | — |
| 2024-06-26 | $19.40 | $23.88 | 185,500 | — | — |
| 2024-06-25 | $19.42 | $23.91 | 316,800 | — | — |
| 2024-06-24 | $19.35 | $23.82 | 267,000 | — | — |
| 2024-06-21 | $18.56 | $22.85 | 1,002,800 | — | — |
| 2024-06-20 | $18.31 | $22.54 | 347,500 | — | — |
| 2024-06-18 | $18.25 | $22.47 | 353,200 | — | — |
| 2024-06-17 | $18.28 | $22.50 | 608,900 | — | — |
| 2024-06-14 | $17.91 | $22.05 | 410,900 | — | — |
| 2024-06-13 | $18.20 | $22.41 | 265,300 | — | — |
| 2024-06-12 | $18.55 | $22.84 | 449,500 | — | — |
| 2024-06-11 | $18.37 | $22.61 | 349,700 | — | — |
| 2024-06-10 | $18.30 | $22.53 | 334,000 | — | — |
| 2024-06-07 | $18.25 | $22.47 | 522,200 | — | — |
| 2024-06-06 | $18.12 | $22.31 | 752,200 | — | — |
| 2024-06-05 | $17.87 | $22.00 | 386,000 | — | — |
| 2024-06-04 | $17.90 | $22.04 | 533,000 | — | — |
| 2024-06-03 | $17.91 | $22.05 | 472,700 | — | — |
| 2024-05-31 | $18.74 | $23.07 | 680,700 | — | — |
| 2024-05-30 | $18.33 | $22.57 | 254,600 | — | — |
| 2024-05-29 | $18.13 | $22.32 | 303,200 | — | — |
| 2024-05-28 | $18.54 | $22.82 | 256,100 | — | — |
| 2024-05-24 | $17.92 | $22.06 | 278,100 | — | — |
| 2024-05-23 | $18.13 | $22.32 | 303,700 | — | — |
| 2024-05-22 | $18.42 | $22.68 | 368,200 | — | — |
| 2024-05-21 | $18.83 | $23.18 | 341,500 | — | — |
| 2024-05-20 | $18.33 | $22.57 | 376,500 | — | — |
| 2024-05-17 | $18.04 | $22.21 | 274,400 | — | — |
| 2024-05-16 | $17.90 | $22.04 | 380,800 | — | — |
| 2024-05-15 | $18.16 | $22.36 | 318,000 | — | — |
| 2024-05-14 | $18.15 | $22.34 | 600,300 | — | — |
| 2024-05-13 | $17.38 | $21.40 | 367,300 | — | — |
| 2024-05-10 | $17.00 | $20.93 | 421,300 | — | — |
| 2024-05-09 | $17.09 | $21.04 | 326,400 | — | — |
| 2024-05-08 | $16.44 | $20.24 | 296,300 | — | — |
| 2024-05-07 | $16.08 | $19.80 | 223,900 | — | — |
| 2024-05-06 | $16.06 | $19.77 | 263,500 | — | — |
| 2024-05-03 | $15.92 | $19.60 | 210,600 | — | — |
| 2024-05-02 | $15.70 | $19.32 | 317,500 | — | — |
| 2024-05-01 | $15.71 | $19.33 | 297,600 | — | — |
| 2024-04-30 | $15.80 | $19.44 | 418,300 | — | — |
| 2024-04-29 | $16.95 | $20.85 | 311,100 | — | — |
| 2024-04-26 | $16.94 | $20.84 | 522,900 | — | — |
| 2024-04-25 | $17.07 | $21.00 | 693,900 | — | — |
| 2024-04-24 | $16.53 | $20.34 | 412,700 | — | — |
| 2024-04-23 | $16.99 | $20.90 | 425,500 | — | — |
| 2024-04-22 | $16.97 | $20.88 | 307,800 | — | — |
| 2024-04-19 | $17.18 | $21.14 | 365,200 | — | — |
| 2024-04-18 | $16.99 | $20.90 | 434,700 | — | — |
| 2024-04-17 | $16.69 | $20.53 | 447,600 | — | — |
| 2024-04-16 | $17.24 | $21.21 | 444,300 | — | — |
| 2024-04-15 | $17.38 | $21.38 | 416,400 | — | — |
| 2024-04-12 | $17.50 | $21.53 | 455,500 | — | — |
| 2024-04-11 | $17.89 | $22.01 | 505,200 | — | — |
| 2024-04-10 | $17.63 | $21.69 | 379,100 | — | — |
| 2024-04-09 | $17.59 | $21.64 | 189,900 | — | — |
| 2024-04-08 | $17.27 | $21.25 | 218,100 | — | — |
| 2024-04-05 | $17.33 | $21.32 | 268,300 | — | — |
| 2024-04-04 | $16.98 | $20.89 | 355,600 | — | — |
| 2024-04-03 | $17.36 | $21.36 | 332,700 | — | — |
| 2024-04-02 | $17.33 | $21.32 | 602,600 | — | — |
| 2024-04-01 | $17.13 | $21.07 | 250,800 | — | — |
| 2024-03-28 | $17.08 | $21.01 | 324,700 | — | — |
| 2024-03-27 | $16.99 | $20.90 | 250,800 | — | — |
| 2024-03-26 | $16.50 | $20.30 | 493,600 | — | — |
| 2024-03-25 | $17.15 | $21.10 | 304,700 | — | — |
| 2024-03-22 | $16.64 | $20.47 | 315,600 | — | — |
| 2024-03-21 | $16.86 | $20.74 | 287,500 | — | — |
| 2024-03-20 | $16.59 | $20.41 | 305,100 | — | — |
| 2024-03-19 | $16.31 | $20.07 | 253,300 | — | — |
| 2024-03-18 | $16.07 | $19.77 | 245,200 | — | — |
| 2024-03-15 | $16.49 | $20.29 | 1,000,800 | — | — |
| 2024-03-14 | $16.06 | $19.76 | 365,500 | — | — |
| 2024-03-13 | $16.08 | $19.78 | 276,800 | — | — |
| 2024-03-12 | $16.04 | $19.73 | 200,900 | — | — |
| 2024-03-11 | $16.22 | $19.96 | 296,900 | — | — |
| 2024-03-08 | $15.94 | $19.61 | 345,700 | — | — |
| 2024-03-07 | $15.97 | $19.65 | 474,900 | — | — |
| 2024-03-06 | $15.58 | $19.17 | 325,400 | — | — |
| 2024-03-05 | $15.49 | $19.06 | 371,900 | — | — |
| 2024-03-04 | $15.51 | $19.08 | 409,000 | — | — |
| 2024-03-01 | $15.46 | $19.02 | 376,700 | — | — |
| 2024-02-29 | $14.97 | $18.42 | 558,500 | — | — |
| 2024-02-28 | $14.81 | $18.22 | 447,800 | — | — |
| 2024-02-27 | $14.95 | $18.39 | 369,100 | — | — |
| 2024-02-26 | $14.12 | $17.37 | 342,900 | — | — |
| 2024-02-23 | $14.30 | $17.59 | 460,200 | — | — |
| 2024-02-22 | $14.11 | $17.36 | 583,700 | — | — |
| 2024-02-21 | $14.49 | $17.83 | 1,090,100 | — | — |
| 2024-02-20 | $14.62 | $17.99 | 514,100 | — | — |
| 2024-02-16 | $14.60 | $17.96 | 435,300 | — | — |
| 2024-02-15 | $14.87 | $18.29 | 424,900 | — | — |
| 2024-02-14 | $14.23 | $17.51 | 425,400 | — | — |
| 2024-02-13 | $14.15 | $17.41 | 534,100 | — | — |
| 2024-02-12 | $14.95 | $18.39 | 454,800 | — | — |
| 2024-02-09 | $14.52 | $17.86 | 377,700 | — | — |
| 2024-02-08 | $14.87 | $18.28 | 416,600 | — | — |
| 2024-02-07 | $14.60 | $17.95 | 419,300 | — | — |
| 2024-02-06 | $14.93 | $18.36 | 472,500 | — | — |
| 2024-02-05 | $14.92 | $18.34 | 877,300 | — | — |
| 2024-02-02 | $14.83 | $18.23 | 834,200 | — | — |
| 2024-02-01 | $15.03 | $18.48 | 848,000 | — | — |
| 2024-01-31 | $15.77 | $19.39 | 616,900 | — | — |
| 2024-01-30 | $16.36 | $20.11 | 440,700 | — | — |
| 2024-01-29 | $16.47 | $20.25 | 322,900 | — | — |
| 2024-01-26 | $16.82 | $20.68 | 294,800 | — | — |
| 2024-01-25 | $16.68 | $20.51 | 499,400 | — | — |
| 2024-01-24 | $16.26 | $19.99 | 692,700 | — | — |
| 2024-01-23 | $15.44 | $18.98 | 1,666,700 | — | — |
| 2024-01-22 | $15.45 | $18.99 | 629,900 | — | — |
| 2024-01-19 | $15.42 | $18.96 | 1,094,300 | — | — |
| 2024-01-18 | $15.73 | $19.34 | 357,300 | — | — |
| 2024-01-17 | $15.23 | $18.72 | 490,300 | — | — |
| 2024-01-16 | $15.43 | $18.97 | 497,600 | — | — |
| 2024-01-12 | $15.77 | $19.39 | 521,600 | — | — |
| 2024-01-11 | $15.61 | $19.19 | 694,400 | — | — |
| 2024-01-10 | $16.10 | $19.79 | 318,800 | — | — |
| 2024-01-09 | $16.41 | $20.18 | 488,200 | — | — |
| 2024-01-08 | $16.98 | $20.88 | 479,500 | — | — |
| 2024-01-05 | $17.49 | $21.50 | 374,100 | — | — |
| 2024-01-04 | $17.07 | $20.99 | 597,800 | — | — |
| 2024-01-03 | $17.46 | $21.47 | 475,600 | — | — |
| 2024-01-02 | $17.49 | $21.50 | 258,700 | — | — |