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
- 1999-02-02 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 | $16.70 | $51.76 | 9,700 | — | — |
| 2024-12-30 | $16.68 | $51.70 | 700 | — | — |
| 2024-12-27 | $16.70 | $51.76 | 0 | — | — |
| 2024-12-26 | $16.70 | $51.76 | 0 | — | — |
| 2024-12-24 | $16.70 | $51.76 | 300 | — | — |
| 2024-12-23 | $16.75 | $51.92 | 100 | — | — |
| 2024-12-20 | $16.65 | $51.61 | 0 | — | — |
| 2024-12-19 | $16.65 | $51.61 | 0 | — | — |
| 2024-12-18 | $16.65 | $51.61 | 0 | — | — |
| 2024-12-17 | $16.65 | $51.61 | 0 | — | — |
| 2024-12-16 | $16.65 | $51.61 | 200 | — | — |
| 2024-12-13 | $17.20 | $53.31 | 0 | — | — |
| 2024-12-12 | $17.20 | $53.31 | 300 | — | — |
| 2024-12-11 | $16.75 | $51.92 | 0 | — | — |
| 2024-12-10 | $16.75 | $51.92 | 1,100 | — | — |
| 2024-12-09 | $16.71 | $51.79 | 4,000 | — | — |
| 2024-12-06 | $16.62 | $51.51 | 1,900 | — | — |
| 2024-12-05 | $16.60 | $51.45 | 5,900 | — | — |
| 2024-12-04 | $16.40 | $50.83 | 6,900 | — | — |
| 2024-12-03 | $16.44 | $50.96 | 400 | — | — |
| 2024-12-02 | $16.40 | $50.83 | 0 | — | — |
| 2024-11-29 | $16.40 | $50.83 | 0 | — | — |
| 2024-11-27 | $16.40 | $50.83 | 2,100 | — | — |
| 2024-11-26 | $16.50 | $51.14 | 10,200 | — | — |
| 2024-11-25 | $16.40 | $50.83 | 5,400 | — | — |
| 2024-11-22 | $16.32 | $50.58 | 3,600 | — | — |
| 2024-11-21 | $16.40 | $50.83 | 1,400 | — | — |
| 2024-11-20 | $16.33 | $50.62 | 3,000 | — | — |
| 2024-11-19 | $16.55 | $51.30 | 1,300 | — | — |
| 2024-11-18 | $16.50 | $51.14 | 800 | — | — |
| 2024-11-15 | $16.52 | $51.20 | 0 | — | — |
| 2024-11-14 | $16.52 | $51.20 | 100 | — | — |
| 2024-11-13 | $16.52 | $51.20 | 200 | — | — |
| 2024-11-12 | $16.32 | $50.58 | 0 | — | — |
| 2024-11-11 | $16.32 | $50.58 | 7,500 | — | — |
| 2024-11-08 | $16.64 | $51.58 | 100 | — | — |
| 2024-11-07 | $16.50 | $51.14 | 700 | — | — |
| 2024-11-06 | $16.74 | $51.89 | 1,200 | — | — |
| 2024-11-05 | $16.40 | $50.83 | 1,200 | — | — |
| 2024-11-04 | $16.26 | $50.40 | 10,200 | — | — |
| 2024-11-01 | $16.51 | $51.17 | 3,800 | — | — |
| 2024-10-31 | $16.98 | $52.63 | 200 | — | — |
| 2024-10-30 | $16.90 | $52.38 | 0 | — | — |
| 2024-10-29 | $16.90 | $52.38 | 200 | — | — |
| 2024-10-28 | $17.00 | $52.69 | 0 | — | — |
| 2024-10-25 | $17.00 | $52.69 | 0 | — | — |
| 2024-10-24 | $17.00 | $52.69 | 0 | — | — |
| 2024-10-23 | $17.00 | $52.69 | 0 | — | — |
| 2024-10-22 | $17.00 | $52.69 | 200 | — | — |
| 2024-10-21 | $17.00 | $52.69 | 800 | — | — |
| 2024-10-18 | $16.66 | $51.64 | 0 | — | — |
| 2024-10-17 | $16.66 | $51.64 | 1,000 | — | — |
| 2024-10-16 | $16.99 | $52.66 | 1,000 | — | — |
| 2024-10-15 | $17.42 | $53.99 | 1,600 | — | — |
| 2024-10-14 | $17.00 | $51.95 | 3,200 | — | — |
| 2024-10-11 | $16.70 | $51.03 | 300 | — | — |
| 2024-10-10 | $17.00 | $51.95 | 2,900 | — | — |
| 2024-10-09 | $16.21 | $49.53 | 0 | — | — |
| 2024-10-08 | $16.21 | $49.53 | 100 | — | — |
| 2024-10-07 | $16.40 | $50.11 | 100 | — | — |
| 2024-10-04 | $16.00 | $48.89 | 100 | — | — |
| 2024-10-03 | $16.40 | $50.11 | 100 | — | — |
| 2024-10-02 | $16.10 | $49.20 | 0 | — | — |
| 2024-10-01 | $16.10 | $49.20 | 1,200 | — | — |
| 2024-09-30 | $16.10 | $49.20 | 200 | — | — |
| 2024-09-27 | $16.00 | $48.89 | 0 | — | — |
| 2024-09-26 | $16.00 | $48.89 | 0 | — | — |
| 2024-09-25 | $16.00 | $48.89 | 0 | — | — |
| 2024-09-24 | $16.00 | $48.89 | 2,200 | — | — |
| 2024-09-23 | $15.65 | $47.82 | 7,600 | — | — |
| 2024-09-20 | $16.34 | $49.93 | 100 | — | — |
| 2024-09-19 | $16.10 | $49.20 | 200 | — | — |
| 2024-09-18 | $16.08 | $49.14 | 1,100 | — | — |
| 2024-09-17 | $16.08 | $49.14 | 0 | — | — |
| 2024-09-16 | $16.08 | $49.14 | 0 | — | — |
| 2024-09-13 | $16.08 | $49.14 | 700 | — | — |
| 2024-09-12 | $15.85 | $48.43 | 3,000 | — | — |
| 2024-09-11 | $15.85 | $48.43 | 0 | — | — |
| 2024-09-10 | $15.85 | $48.43 | 900 | — | — |
| 2024-09-09 | $16.06 | $49.08 | 900 | — | — |
| 2024-09-06 | $17.21 | $52.59 | 0 | — | — |
| 2024-09-05 | $17.21 | $52.59 | 1,000 | — | — |
| 2024-09-04 | $16.21 | $49.53 | 1,400 | — | — |
| 2024-09-03 | $16.00 | $48.89 | 0 | — | — |
| 2024-08-30 | $16.00 | $48.89 | 10,300 | — | — |
| 2024-08-29 | $16.37 | $50.02 | 100 | — | — |
| 2024-08-28 | $15.58 | $47.61 | 0 | — | — |
| 2024-08-27 | $15.58 | $47.61 | 12,300 | — | — |
| 2024-08-26 | $16.15 | $49.35 | 1,000 | — | — |
| 2024-08-23 | $16.15 | $49.35 | 800 | — | — |
| 2024-08-22 | $16.15 | $49.35 | 0 | — | — |
| 2024-08-21 | $16.15 | $49.35 | 100 | — | — |
| 2024-08-20 | $15.76 | $48.16 | 0 | — | — |
| 2024-08-19 | $15.76 | $48.16 | 100 | — | — |
| 2024-08-16 | $15.76 | $48.16 | 100 | — | — |
| 2024-08-15 | $15.76 | $48.16 | 700 | — | — |
| 2024-08-14 | $15.76 | $48.16 | 1,000 | — | — |
| 2024-08-13 | $15.66 | $47.85 | 400 | — | — |
| 2024-08-12 | $15.64 | $47.79 | 0 | — | — |
| 2024-08-09 | $15.64 | $47.79 | 0 | — | — |
| 2024-08-08 | $15.64 | $47.79 | 100 | — | — |
| 2024-08-07 | $15.64 | $47.79 | 1,400 | — | — |
| 2024-08-06 | $15.51 | $47.40 | 2,000 | — | — |
| 2024-08-05 | $15.60 | $47.67 | 3,800 | — | — |
| 2024-08-02 | $15.65 | $47.82 | 800 | — | — |
| 2024-08-01 | $16.00 | $48.89 | 3,000 | — | — |
| 2024-07-31 | $16.39 | $50.08 | 200 | — | — |
| 2024-07-30 | $15.80 | $48.28 | 8,500 | — | — |
| 2024-07-29 | $16.40 | $50.11 | 100 | — | — |
| 2024-07-26 | $15.80 | $48.28 | 1,300 | — | — |
| 2024-07-25 | $15.58 | $47.61 | 600 | — | — |
| 2024-07-24 | $15.69 | $47.95 | 0 | — | — |
| 2024-07-23 | $15.69 | $47.95 | 700 | — | — |
| 2024-07-22 | $15.50 | $47.36 | 2,400 | — | — |
| 2024-07-19 | $15.50 | $47.36 | 0 | — | — |
| 2024-07-18 | $15.50 | $47.36 | 0 | — | — |
| 2024-07-17 | $15.50 | $47.36 | 0 | — | — |
| 2024-07-16 | $15.50 | $47.36 | 3,400 | — | — |
| 2024-07-15 | $15.10 | $46.14 | 300 | — | — |
| 2024-07-12 | $15.60 | $46.97 | 600 | — | — |
| 2024-07-11 | $15.69 | $47.24 | 200 | — | — |
| 2024-07-10 | $15.23 | $45.85 | 800 | — | — |
| 2024-07-09 | $15.10 | $45.46 | 500 | — | — |
| 2024-07-08 | $15.10 | $45.46 | 100 | — | — |
| 2024-07-05 | $15.10 | $45.46 | 1,900 | — | — |
| 2024-07-03 | $14.79 | $44.53 | 2,000 | — | — |
| 2024-07-02 | $15.09 | $45.43 | 500 | — | — |
| 2024-07-01 | $14.92 | $44.92 | 2,400 | — | — |
| 2024-06-28 | $15.25 | $45.91 | 1,000 | — | — |
| 2024-06-27 | $15.17 | $45.67 | 2,000 | — | — |
| 2024-06-26 | $14.98 | $45.10 | 16,700 | — | — |
| 2024-06-25 | $15.93 | $47.96 | 200 | — | — |
| 2024-06-24 | $15.80 | $47.57 | 200 | — | — |
| 2024-06-21 | $15.94 | $47.99 | 500 | — | — |
| 2024-06-20 | $15.75 | $47.42 | 7,700 | — | — |
| 2024-06-18 | $16.50 | $49.68 | 400 | — | — |
| 2024-06-17 | $16.50 | $49.68 | 0 | — | — |
| 2024-06-14 | $16.50 | $49.68 | 0 | — | — |
| 2024-06-13 | $16.50 | $49.68 | 1,400 | — | — |
| 2024-06-12 | $15.95 | $48.02 | 100 | — | — |
| 2024-06-11 | $15.95 | $48.02 | 500 | — | — |
| 2024-06-10 | $15.95 | $48.02 | 0 | — | — |
| 2024-06-07 | $15.95 | $48.02 | 0 | — | — |
| 2024-06-06 | $15.95 | $48.02 | 0 | — | — |
| 2024-06-05 | $15.95 | $48.02 | 1,300 | — | — |
| 2024-06-04 | $15.75 | $47.42 | 3,300 | — | — |
| 2024-06-03 | $15.80 | $47.57 | 0 | — | — |
| 2024-05-31 | $15.80 | $47.57 | 1,300 | — | — |
| 2024-05-30 | $15.98 | $48.11 | 100 | — | — |
| 2024-05-29 | $15.90 | $47.87 | 100 | — | — |
| 2024-05-28 | $15.90 | $47.87 | 200 | — | — |
| 2024-05-24 | $15.97 | $48.08 | 0 | — | — |
| 2024-05-23 | $15.97 | $48.08 | 100 | — | — |
| 2024-05-22 | $15.75 | $47.42 | 0 | — | — |
| 2024-05-21 | $15.75 | $47.42 | 1,300 | — | — |
| 2024-05-20 | $15.31 | $46.09 | 3,300 | — | — |
| 2024-05-17 | $15.51 | $46.70 | 0 | — | — |
| 2024-05-16 | $15.51 | $46.70 | 600 | — | — |
| 2024-05-15 | $15.71 | $47.30 | 200 | — | — |
| 2024-05-14 | $16.49 | $49.65 | 0 | — | — |
| 2024-05-13 | $16.49 | $49.65 | 0 | — | — |
| 2024-05-10 | $16.49 | $49.65 | 100 | — | — |
| 2024-05-09 | $16.49 | $49.65 | 100 | — | — |
| 2024-05-08 | $16.00 | $48.17 | 0 | — | — |
| 2024-05-07 | $16.00 | $48.17 | 500 | — | — |
| 2024-05-06 | $16.00 | $48.17 | 600 | — | — |
| 2024-05-03 | $15.36 | $46.24 | 1,400 | — | — |
| 2024-05-02 | $15.95 | $48.02 | 0 | — | — |
| 2024-05-01 | $15.95 | $48.02 | 1,800 | — | — |
| 2024-04-30 | $15.30 | $46.06 | 1,400 | — | — |
| 2024-04-29 | $15.85 | $47.72 | 200 | — | — |
| 2024-04-26 | $15.80 | $47.57 | 400 | — | — |
| 2024-04-25 | $15.75 | $47.42 | 200 | — | — |
| 2024-04-24 | $15.80 | $47.57 | 3,000 | — | — |
| 2024-04-23 | $16.59 | $49.95 | 1,000 | — | — |
| 2024-04-22 | $15.74 | $47.39 | 12,400 | — | — |
| 2024-04-19 | $16.62 | $50.04 | 4,500 | — | — |
| 2024-04-18 | $16.59 | $49.95 | 0 | — | — |
| 2024-04-17 | $16.59 | $49.95 | 0 | — | — |
| 2024-04-16 | $16.59 | $49.95 | 1,400 | — | — |
| 2024-04-15 | $16.55 | $49.83 | 0 | — | — |
| 2024-04-12 | $16.55 | $49.83 | 0 | — | — |
| 2024-04-11 | $16.55 | $49.14 | 1,600 | — | — |
| 2024-04-10 | $16.60 | $49.28 | 4,300 | — | — |
| 2024-04-09 | $16.68 | $49.52 | 800 | — | — |
| 2024-04-08 | $16.60 | $49.28 | 1,300 | — | — |
| 2024-04-05 | $16.64 | $49.40 | 400 | — | — |
| 2024-04-04 | $16.60 | $49.28 | 1,200 | — | — |
| 2024-04-03 | $16.55 | $49.14 | 700 | — | — |
| 2024-04-02 | $16.58 | $49.22 | 1,100 | — | — |
| 2024-04-01 | $16.56 | $49.16 | 0 | — | — |
| 2024-03-28 | $16.56 | $49.16 | 600 | — | — |
| 2024-03-27 | $16.70 | $49.58 | 3,600 | — | — |
| 2024-03-26 | $16.59 | $49.25 | 9,400 | — | — |
| 2024-03-25 | $16.55 | $49.14 | 1,700 | — | — |
| 2024-03-22 | $16.18 | $48.04 | 0 | — | — |
| 2024-03-21 | $16.18 | $48.04 | 0 | — | — |
| 2024-03-20 | $16.18 | $48.04 | 800 | — | — |
| 2024-03-19 | $16.50 | $48.99 | 0 | — | — |
| 2024-03-18 | $16.50 | $48.99 | 0 | — | — |
| 2024-03-15 | $16.50 | $48.99 | 0 | — | — |
| 2024-03-14 | $16.50 | $48.99 | 0 | — | — |
| 2024-03-13 | $16.50 | $48.99 | 1,900 | — | — |
| 2024-03-12 | $16.34 | $48.51 | 1,100 | — | — |
| 2024-03-11 | $16.01 | $47.53 | 2,600 | — | — |
| 2024-03-08 | $16.50 | $48.99 | 3,100 | — | — |
| 2024-03-07 | $16.96 | $50.35 | 300 | — | — |
| 2024-03-06 | $16.60 | $49.28 | 1,100 | — | — |
| 2024-03-05 | $16.75 | $49.73 | 100 | — | — |
| 2024-03-04 | $16.52 | $49.05 | 3,700 | — | — |
| 2024-03-01 | $17.00 | $50.47 | 400 | — | — |
| 2024-02-29 | $16.75 | $49.73 | 600 | — | — |
| 2024-02-28 | $17.06 | $50.65 | 0 | — | — |
| 2024-02-27 | $17.06 | $50.65 | 800 | — | — |
| 2024-02-26 | $17.39 | $51.63 | 200 | — | — |
| 2024-02-23 | $17.40 | $51.66 | 1,500 | — | — |
| 2024-02-22 | $16.70 | $49.58 | 2,300 | — | — |
| 2024-02-21 | $17.35 | $51.51 | 500 | — | — |
| 2024-02-20 | $17.06 | $50.65 | 400 | — | — |
| 2024-02-16 | $17.05 | $50.62 | 1,100 | — | — |
| 2024-02-15 | $17.36 | $51.54 | 500 | — | — |
| 2024-02-14 | $17.36 | $51.54 | 500 | — | — |
| 2024-02-13 | $17.00 | $50.47 | 1,900 | — | — |
| 2024-02-12 | $17.08 | $50.71 | 900 | — | — |
| 2024-02-09 | $17.15 | $50.92 | 700 | — | — |
| 2024-02-08 | $17.16 | $50.95 | 1,300 | — | — |
| 2024-02-07 | $17.50 | $51.96 | 700 | — | — |
| 2024-02-06 | $17.99 | $53.41 | 0 | — | — |
| 2024-02-05 | $17.99 | $53.41 | 3,000 | — | — |
| 2024-02-02 | $18.00 | $53.44 | 2,400 | — | — |
| 2024-02-01 | $18.20 | $54.03 | 6,400 | — | — |
| 2024-01-31 | $17.90 | $53.14 | 900 | — | — |
| 2024-01-30 | $18.20 | $54.03 | 200 | — | — |
| 2024-01-29 | $17.91 | $53.17 | 0 | — | — |
| 2024-01-26 | $17.91 | $53.17 | 100 | — | — |
| 2024-01-25 | $18.00 | $53.44 | 0 | — | — |
| 2024-01-24 | $18.00 | $53.44 | 3,400 | — | — |
| 2024-01-23 | $17.50 | $51.96 | 400 | — | — |
| 2024-01-22 | $17.95 | $53.29 | 0 | — | — |
| 2024-01-19 | $17.95 | $53.29 | 0 | — | — |
| 2024-01-18 | $17.95 | $53.29 | 0 | — | — |
| 2024-01-17 | $17.95 | $53.29 | 600 | — | — |
| 2024-01-16 | $17.97 | $53.35 | 0 | — | — |
| 2024-01-12 | $17.97 | $53.35 | 100 | — | — |
| 2024-01-11 | $17.70 | $52.55 | 300 | — | — |
| 2024-01-10 | $18.00 | $52.76 | 0 | — | — |
| 2024-01-09 | $18.00 | $52.76 | 0 | — | — |
| 2024-01-08 | $18.00 | $52.76 | 0 | — | — |
| 2024-01-05 | $18.00 | $52.76 | 600 | — | — |
| 2024-01-04 | $18.00 | $52.76 | 0 | — | — |
| 2024-01-03 | $18.00 | $52.76 | 0 | — | — |
| 2024-01-02 | $18.00 | $52.76 | 0 | — | — |