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
- 1988-09-16 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 | $16.54 | $29.11 | 67,600 | — | — |
| 2024-12-30 | $16.41 | $28.88 | 68,600 | — | — |
| 2024-12-27 | $16.51 | $29.05 | 45,000 | — | — |
| 2024-12-26 | $16.58 | $29.18 | 36,700 | — | — |
| 2024-12-24 | $16.59 | $29.20 | 42,700 | — | — |
| 2024-12-23 | $16.45 | $28.95 | 41,700 | — | — |
| 2024-12-20 | $16.20 | $28.51 | 95,600 | — | — |
| 2024-12-19 | $15.98 | $28.12 | 39,900 | — | — |
| 2024-12-18 | $15.57 | $27.40 | 49,600 | — | — |
| 2024-12-17 | $15.97 | $28.10 | 31,100 | — | — |
| 2024-12-16 | $16.09 | $28.32 | 29,000 | — | — |
| 2024-12-13 | $16.31 | $28.70 | 37,200 | — | — |
| 2024-12-12 | $16.13 | $28.39 | 48,000 | — | — |
| 2024-12-11 | $16.07 | $28.28 | 39,100 | — | — |
| 2024-12-10 | $16.16 | $28.44 | 48,100 | — | — |
| 2024-12-09 | $16.43 | $28.91 | 30,800 | — | — |
| 2024-12-06 | $16.40 | $28.86 | 27,900 | — | — |
| 2024-12-05 | $16.55 | $29.13 | 25,100 | — | — |
| 2024-12-04 | $17.01 | $29.93 | 30,700 | — | — |
| 2024-12-03 | $17.01 | $29.93 | 41,000 | — | — |
| 2024-12-02 | $17.07 | $30.04 | 58,800 | — | — |
| 2024-11-29 | $16.54 | $29.11 | 16,400 | — | — |
| 2024-11-27 | $16.61 | $29.23 | 41,900 | — | — |
| 2024-11-26 | $17.48 | $30.76 | 58,500 | — | — |
| 2024-11-25 | $17.77 | $31.27 | 56,600 | — | — |
| 2024-11-22 | $17.50 | $30.80 | 54,600 | — | — |
| 2024-11-21 | $16.88 | $29.71 | 63,600 | — | — |
| 2024-11-20 | $15.86 | $27.91 | 32,400 | — | — |
| 2024-11-19 | $16.10 | $28.33 | 19,800 | — | — |
| 2024-11-18 | $16.31 | $28.70 | 36,400 | — | — |
| 2024-11-15 | $16.11 | $28.35 | 31,600 | — | — |
| 2024-11-14 | $16.74 | $29.46 | 32,300 | — | — |
| 2024-11-13 | $16.41 | $28.88 | 39,800 | — | — |
| 2024-11-12 | $16.65 | $29.30 | 35,200 | — | — |
| 2024-11-11 | $17.27 | $30.39 | 66,100 | — | — |
| 2024-11-08 | $17.00 | $29.92 | 52,200 | — | — |
| 2024-11-07 | $16.78 | $29.53 | 30,900 | — | — |
| 2024-11-06 | $16.91 | $29.76 | 75,600 | — | — |
| 2024-11-05 | $15.36 | $27.03 | 27,700 | — | — |
| 2024-11-04 | $15.73 | $27.68 | 32,000 | — | — |
| 2024-11-01 | $15.13 | $26.63 | 25,900 | — | — |
| 2024-10-31 | $15.05 | $26.49 | 26,500 | — | — |
| 2024-10-30 | $15.50 | $27.28 | 20,600 | — | — |
| 2024-10-29 | $15.50 | $27.28 | 23,200 | — | — |
| 2024-10-28 | $15.80 | $27.81 | 24,200 | — | — |
| 2024-10-25 | $15.50 | $27.28 | 21,500 | — | — |
| 2024-10-24 | $15.93 | $28.03 | 20,100 | — | — |
| 2024-10-23 | $16.21 | $28.53 | 17,500 | — | — |
| 2024-10-22 | $16.16 | $28.44 | 22,200 | — | — |
| 2024-10-21 | $16.73 | $29.44 | 28,600 | — | — |
| 2024-10-18 | $17.11 | $30.11 | 22,500 | — | — |
| 2024-10-17 | $17.32 | $30.48 | 23,800 | — | — |
| 2024-10-16 | $17.18 | $30.23 | 23,900 | — | — |
| 2024-10-15 | $16.96 | $29.85 | 30,900 | — | — |
| 2024-10-14 | $17.17 | $30.22 | 19,300 | — | — |
| 2024-10-11 | $17.24 | $30.34 | 15,500 | — | — |
| 2024-10-10 | $17.14 | $30.16 | 39,600 | — | — |
| 2024-10-09 | $16.96 | $29.85 | 38,500 | — | — |
| 2024-10-08 | $16.67 | $29.34 | 128,900 | — | — |
| 2024-10-07 | $16.48 | $29.00 | 37,800 | — | — |
| 2024-10-04 | $16.21 | $28.53 | 30,300 | — | — |
| 2024-10-03 | $15.85 | $27.89 | 27,900 | — | — |
| 2024-10-02 | $16.15 | $28.42 | 28,300 | — | — |
| 2024-10-01 | $16.40 | $28.86 | 37,900 | — | — |
| 2024-09-30 | $17.21 | $30.29 | 60,600 | — | — |
| 2024-09-27 | $17.93 | $31.55 | 20,400 | — | — |
| 2024-09-26 | $17.90 | $31.50 | 24,600 | — | — |
| 2024-09-25 | $17.62 | $31.01 | 14,600 | — | — |
| 2024-09-24 | $17.75 | $31.24 | 45,200 | — | — |
| 2024-09-23 | $17.52 | $30.83 | 17,200 | — | — |
| 2024-09-20 | $18.00 | $31.68 | 54,200 | — | — |
| 2024-09-19 | $18.49 | $32.54 | 18,300 | — | — |
| 2024-09-18 | $18.00 | $31.68 | 55,900 | — | — |
| 2024-09-17 | $18.08 | $31.82 | 22,800 | — | — |
| 2024-09-16 | $18.37 | $32.33 | 16,800 | — | — |
| 2024-09-13 | $18.00 | $31.68 | 64,900 | — | — |
| 2024-09-12 | $17.83 | $31.38 | 54,700 | — | — |
| 2024-09-11 | $17.84 | $31.40 | 38,300 | — | — |
| 2024-09-10 | $17.50 | $30.80 | 42,900 | — | — |
| 2024-09-09 | $16.98 | $29.88 | 73,800 | — | — |
| 2024-09-06 | $17.24 | $30.34 | 27,800 | — | — |
| 2024-09-05 | $17.56 | $30.90 | 20,000 | — | — |
| 2024-09-04 | $17.50 | $30.80 | 31,000 | — | — |
| 2024-09-03 | $17.73 | $31.20 | 46,900 | — | — |
| 2024-08-30 | $17.85 | $31.41 | 17,700 | — | — |
| 2024-08-29 | $17.87 | $31.45 | 19,300 | — | — |
| 2024-08-28 | $17.75 | $31.24 | 48,600 | — | — |
| 2024-08-27 | $18.26 | $32.13 | 31,600 | — | — |
| 2024-08-26 | $18.52 | $32.59 | 86,600 | — | — |
| 2024-08-23 | $18.71 | $32.93 | 84,700 | — | — |
| 2024-08-22 | $17.85 | $31.41 | 32,300 | — | — |
| 2024-08-21 | $17.90 | $31.50 | 56,700 | — | — |
| 2024-08-20 | $17.92 | $31.54 | 43,100 | — | — |
| 2024-08-19 | $17.90 | $31.50 | 36,400 | — | — |
| 2024-08-16 | $17.59 | $30.96 | 56,800 | — | — |
| 2024-08-15 | $17.77 | $31.27 | 43,100 | — | — |
| 2024-08-14 | $18.09 | $31.84 | 25,200 | — | — |
| 2024-08-13 | $17.95 | $31.59 | 36,300 | — | — |
| 2024-08-12 | $16.90 | $29.74 | 34,700 | — | — |
| 2024-08-09 | $17.66 | $31.08 | 46,000 | — | — |
| 2024-08-08 | $17.03 | $29.97 | 33,200 | — | — |
| 2024-08-07 | $15.72 | $27.66 | 51,900 | — | — |
| 2024-08-06 | $17.42 | $30.66 | 45,200 | — | — |
| 2024-08-05 | $17.00 | $29.92 | 46,800 | — | — |
| 2024-08-02 | $17.63 | $31.03 | 32,800 | — | — |
| 2024-08-01 | $18.01 | $31.69 | 57,400 | — | — |
| 2024-07-31 | $18.45 | $32.47 | 35,500 | — | — |
| 2024-07-30 | $18.42 | $32.42 | 183,000 | — | — |
| 2024-07-29 | $18.01 | $31.69 | 23,800 | — | — |
| 2024-07-26 | $18.42 | $32.42 | 18,800 | — | — |
| 2024-07-25 | $18.27 | $32.15 | 39,500 | — | — |
| 2024-07-24 | $17.77 | $31.27 | 30,000 | — | — |
| 2024-07-23 | $18.02 | $31.71 | 41,300 | — | — |
| 2024-07-22 | $17.50 | $30.80 | 38,200 | — | — |
| 2024-07-19 | $17.18 | $30.23 | 15,800 | — | — |
| 2024-07-18 | $17.37 | $30.57 | 25,400 | — | — |
| 2024-07-17 | $17.65 | $31.06 | 36,100 | — | — |
| 2024-07-16 | $17.98 | $31.64 | 70,900 | — | — |
| 2024-07-15 | $16.65 | $29.30 | 45,500 | — | — |
| 2024-07-12 | $16.21 | $28.53 | 57,000 | — | — |
| 2024-07-11 | $16.35 | $28.77 | 47,400 | — | — |
| 2024-07-10 | $15.40 | $27.10 | 31,000 | — | — |
| 2024-07-09 | $14.65 | $25.78 | 30,200 | — | — |
| 2024-07-08 | $15.05 | $26.49 | 30,100 | — | — |
| 2024-07-05 | $15.06 | $26.50 | 65,700 | — | — |
| 2024-07-03 | $16.02 | $28.19 | 9,500 | — | — |
| 2024-07-02 | $15.91 | $28.00 | 30,400 | — | — |
| 2024-07-01 | $15.58 | $27.42 | 49,500 | — | — |
| 2024-06-28 | $15.94 | $28.05 | 146,800 | — | — |
| 2024-06-27 | $16.50 | $29.04 | 34,700 | — | — |
| 2024-06-26 | $16.91 | $29.76 | 32,400 | — | — |
| 2024-06-25 | $16.40 | $28.86 | 22,900 | — | — |
| 2024-06-24 | $15.99 | $28.14 | 50,700 | — | — |
| 2024-06-21 | $15.97 | $28.10 | 64,600 | — | — |
| 2024-06-20 | $16.40 | $28.86 | 19,900 | — | — |
| 2024-06-18 | $16.74 | $29.46 | 39,500 | — | — |
| 2024-06-17 | $16.69 | $29.37 | 29,100 | — | — |
| 2024-06-14 | $16.30 | $28.69 | 28,000 | — | — |
| 2024-06-13 | $16.67 | $29.34 | 15,600 | — | — |
| 2024-06-12 | $17.11 | $30.11 | 25,000 | — | — |
| 2024-06-11 | $16.57 | $29.16 | 19,100 | — | — |
| 2024-06-10 | $16.61 | $29.23 | 37,900 | — | — |
| 2024-06-07 | $17.03 | $29.97 | 33,100 | — | — |
| 2024-06-06 | $17.22 | $30.30 | 19,500 | — | — |
| 2024-06-05 | $17.54 | $30.87 | 32,300 | — | — |
| 2024-06-04 | $18.21 | $32.05 | 22,200 | — | — |
| 2024-06-03 | $18.72 | $32.94 | 61,300 | — | — |
| 2024-05-31 | $19.24 | $33.86 | 30,200 | — | — |
| 2024-05-30 | $19.05 | $33.52 | 33,900 | — | — |
| 2024-05-29 | $19.04 | $33.51 | 33,800 | — | — |
| 2024-05-28 | $19.98 | $35.16 | 46,700 | — | — |
| 2024-05-24 | $19.78 | $34.81 | 24,100 | — | — |
| 2024-05-23 | $18.99 | $33.42 | 34,200 | — | — |
| 2024-05-22 | $19.00 | $33.44 | 33,400 | — | — |
| 2024-05-21 | $18.89 | $33.24 | 37,300 | — | — |
| 2024-05-20 | $18.69 | $32.89 | 32,200 | — | — |
| 2024-05-17 | $18.85 | $33.17 | 36,300 | — | — |
| 2024-05-16 | $20.13 | $35.43 | 36,500 | — | — |
| 2024-05-15 | $19.77 | $34.79 | 24,200 | — | — |
| 2024-05-14 | $19.02 | $33.47 | 55,800 | — | — |
| 2024-05-13 | $19.67 | $34.62 | 86,200 | — | — |
| 2024-05-10 | $20.05 | $35.28 | 33,400 | — | — |
| 2024-05-09 | $19.61 | $34.51 | 33,900 | — | — |
| 2024-05-08 | $19.62 | $34.53 | 37,100 | — | — |
| 2024-05-07 | $18.08 | $31.82 | 30,000 | — | — |
| 2024-05-06 | $19.31 | $33.98 | 45,300 | — | — |
| 2024-05-03 | $18.55 | $32.64 | 24,400 | — | — |
| 2024-05-02 | $17.96 | $31.61 | 27,500 | — | — |
| 2024-05-01 | $17.93 | $31.55 | 22,600 | — | — |
| 2024-04-30 | $18.02 | $31.71 | 43,100 | — | — |
| 2024-04-29 | $19.00 | $33.44 | 40,300 | — | — |
| 2024-04-26 | $19.37 | $34.09 | 48,000 | — | — |
| 2024-04-25 | $18.66 | $32.84 | 34,200 | — | — |
| 2024-04-24 | $19.19 | $33.77 | 44,300 | — | — |
| 2024-04-23 | $19.57 | $34.44 | 36,000 | — | — |
| 2024-04-22 | $19.34 | $34.04 | 48,200 | — | — |
| 2024-04-19 | $19.80 | $34.84 | 51,600 | — | — |
| 2024-04-18 | $19.04 | $33.51 | 33,300 | — | — |
| 2024-04-17 | $19.06 | $33.54 | 47,000 | — | — |
| 2024-04-16 | $19.54 | $34.39 | 50,300 | — | — |
| 2024-04-15 | $19.76 | $34.77 | 118,100 | — | — |
| 2024-04-12 | $18.39 | $32.36 | 34,100 | — | — |
| 2024-04-11 | $18.30 | $32.20 | 25,800 | — | — |
| 2024-04-10 | $17.88 | $31.47 | 35,600 | — | — |
| 2024-04-09 | $18.14 | $31.92 | 58,300 | — | — |
| 2024-04-08 | $17.72 | $31.18 | 84,400 | — | — |
| 2024-04-05 | $17.93 | $31.55 | 29,100 | — | — |
| 2024-04-04 | $17.57 | $30.92 | 41,100 | — | — |
| 2024-04-03 | $18.11 | $31.87 | 36,200 | — | — |
| 2024-04-02 | $17.93 | $31.55 | 42,300 | — | — |
| 2024-04-01 | $18.65 | $32.82 | 21,000 | — | — |
| 2024-03-28 | $18.93 | $33.31 | 40,800 | — | — |
| 2024-03-27 | $18.54 | $32.63 | 30,800 | — | — |
| 2024-03-26 | $18.38 | $32.35 | 31,900 | — | — |
| 2024-03-25 | $18.65 | $32.82 | 62,100 | — | — |
| 2024-03-22 | $18.72 | $32.94 | 39,300 | — | — |
| 2024-03-21 | $19.86 | $34.95 | 61,700 | — | — |
| 2024-03-20 | $19.51 | $34.33 | 54,600 | — | — |
| 2024-03-19 | $18.67 | $32.86 | 66,000 | — | — |
| 2024-03-18 | $18.11 | $31.87 | 68,700 | — | — |
| 2024-03-15 | $18.39 | $32.36 | 118,600 | — | — |
| 2024-03-14 | $18.19 | $32.01 | 60,700 | — | — |
| 2024-03-13 | $19.19 | $33.77 | 37,800 | — | — |
| 2024-03-12 | $19.23 | $33.84 | 117,700 | — | — |
| 2024-03-11 | $19.37 | $34.09 | 61,600 | — | — |
| 2024-03-08 | $19.36 | $34.07 | 28,700 | — | — |
| 2024-03-07 | $19.13 | $33.67 | 36,000 | — | — |
| 2024-03-06 | $19.32 | $34.00 | 60,900 | — | — |
| 2024-03-05 | $18.81 | $33.10 | 38,200 | — | — |
| 2024-03-04 | $18.65 | $32.82 | 28,800 | — | — |
| 2024-03-01 | $18.54 | $32.63 | 32,900 | — | — |
| 2024-02-29 | $18.37 | $32.33 | 67,800 | — | — |
| 2024-02-28 | $18.25 | $32.12 | 33,700 | — | — |
| 2024-02-27 | $18.18 | $31.99 | 55,100 | — | — |
| 2024-02-26 | $17.74 | $31.22 | 29,500 | — | — |
| 2024-02-23 | $17.41 | $30.64 | 21,300 | — | — |
| 2024-02-22 | $17.13 | $30.15 | 34,100 | — | — |
| 2024-02-21 | $16.86 | $29.67 | 24,200 | — | — |
| 2024-02-20 | $16.89 | $29.72 | 21,000 | — | — |
| 2024-02-16 | $17.85 | $31.41 | 38,400 | — | — |
| 2024-02-15 | $17.86 | $31.43 | 52,800 | — | — |
| 2024-02-14 | $17.19 | $30.25 | 29,500 | — | — |
| 2024-02-13 | $16.79 | $29.55 | 67,700 | — | — |
| 2024-02-12 | $17.62 | $31.01 | 61,500 | — | — |
| 2024-02-09 | $17.02 | $29.95 | 50,300 | — | — |
| 2024-02-08 | $16.92 | $29.78 | 38,000 | — | — |
| 2024-02-07 | $16.55 | $29.13 | 40,300 | — | — |
| 2024-02-06 | $16.42 | $28.90 | 41,100 | — | — |
| 2024-02-05 | $16.60 | $29.21 | 51,800 | — | — |
| 2024-02-02 | $17.27 | $30.39 | 42,300 | — | — |
| 2024-02-01 | $17.73 | $31.20 | 46,000 | — | — |
| 2024-01-31 | $17.30 | $30.45 | 56,500 | — | — |
| 2024-01-30 | $17.64 | $31.04 | 48,400 | — | — |
| 2024-01-29 | $17.53 | $30.85 | 42,700 | — | — |
| 2024-01-26 | $17.41 | $30.64 | 38,500 | — | — |
| 2024-01-25 | $17.78 | $31.29 | 39,400 | — | — |
| 2024-01-24 | $17.81 | $31.34 | 53,900 | — | — |
| 2024-01-23 | $17.83 | $31.38 | 66,500 | — | — |
| 2024-01-22 | $18.35 | $32.29 | 101,500 | — | — |
| 2024-01-19 | $17.61 | $30.99 | 79,100 | — | — |
| 2024-01-18 | $17.46 | $30.73 | 91,800 | — | — |
| 2024-01-17 | $17.13 | $30.15 | 119,000 | — | — |
| 2024-01-16 | $16.98 | $29.88 | 77,100 | — | — |
| 2024-01-12 | $17.08 | $30.06 | 61,200 | — | — |
| 2024-01-11 | $17.14 | $30.16 | 67,600 | — | — |
| 2024-01-10 | $17.12 | $30.13 | 45,500 | — | — |
| 2024-01-09 | $17.41 | $30.64 | 61,200 | — | — |
| 2024-01-08 | $17.23 | $30.32 | 62,100 | — | — |
| 2024-01-05 | $17.16 | $30.20 | 67,600 | — | — |
| 2024-01-04 | $17.12 | $30.13 | 84,800 | — | — |
| 2024-01-03 | $17.37 | $30.57 | 95,500 | — | — |
| 2024-01-02 | $17.80 | $31.33 | 82,000 | — | — |