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
- 1995-10-06 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 | $16.25 | $16.25 | 11,700 | — | — |
| 2024-12-30 | $15.55 | $15.55 | 7,800 | — | — |
| 2024-12-27 | $16.20 | $16.20 | 1,500 | — | — |
| 2024-12-26 | $16.35 | $16.35 | 4,100 | — | — |
| 2024-12-24 | $16.34 | $16.34 | 7,600 | — | — |
| 2024-12-23 | $16.03 | $16.03 | 12,500 | — | — |
| 2024-12-20 | $16.70 | $16.70 | 9,100 | — | — |
| 2024-12-19 | $16.10 | $16.10 | 4,500 | — | — |
| 2024-12-18 | $15.55 | $15.55 | 7,000 | — | — |
| 2024-12-17 | $16.27 | $16.27 | 7,000 | — | — |
| 2024-12-16 | $15.20 | $15.20 | 6,300 | — | — |
| 2024-12-13 | $14.96 | $14.96 | 5,300 | — | — |
| 2024-12-12 | $15.20 | $15.20 | 3,000 | — | — |
| 2024-12-11 | $15.25 | $15.25 | 2,600 | — | — |
| 2024-12-10 | $15.41 | $15.41 | 5,400 | — | — |
| 2024-12-09 | $15.49 | $15.49 | 15,600 | — | — |
| 2024-12-06 | $15.35 | $15.35 | 2,000 | — | — |
| 2024-12-05 | $15.35 | $15.35 | 500 | — | — |
| 2024-12-04 | $15.51 | $15.51 | 700 | — | — |
| 2024-12-03 | $15.90 | $15.90 | 1,100 | — | — |
| 2024-12-02 | $15.75 | $15.75 | 2,600 | — | — |
| 2024-11-29 | $16.16 | $16.16 | 400 | — | — |
| 2024-11-27 | $16.00 | $16.00 | 7,000 | — | — |
| 2024-11-26 | $16.30 | $16.30 | 1,300 | — | — |
| 2024-11-25 | $16.49 | $16.49 | 7,200 | — | — |
| 2024-11-22 | $16.02 | $16.02 | 8,400 | — | — |
| 2024-11-21 | $16.60 | $16.60 | 13,000 | — | — |
| 2024-11-20 | $15.01 | $15.01 | 4,100 | — | — |
| 2024-11-19 | $14.72 | $14.72 | 0 | — | — |
| 2024-11-18 | $14.72 | $14.72 | 1,000 | — | — |
| 2024-11-15 | $14.20 | $14.20 | 1,000 | — | — |
| 2024-11-14 | $14.29 | $14.29 | 4,200 | — | — |
| 2024-11-13 | $13.96 | $13.96 | 2,200 | — | — |
| 2024-11-12 | $13.67 | $13.67 | 800 | — | — |
| 2024-11-11 | $13.35 | $13.35 | 5,000 | — | — |
| 2024-11-08 | $13.42 | $13.42 | 2,900 | — | — |
| 2024-11-07 | $13.44 | $13.44 | 4,500 | — | — |
| 2024-11-06 | $13.95 | $13.95 | 12,000 | — | — |
| 2024-11-05 | $14.00 | $14.00 | 1,600 | — | — |
| 2024-11-04 | $13.90 | $13.90 | 500 | — | — |
| 2024-11-01 | $13.90 | $13.90 | 1,600 | — | — |
| 2024-10-31 | $14.20 | $14.20 | 10,500 | — | — |
| 2024-10-30 | $13.87 | $13.87 | 5,800 | — | — |
| 2024-10-29 | $14.08 | $14.08 | 2,000 | — | — |
| 2024-10-28 | $13.95 | $13.95 | 2,900 | — | — |
| 2024-10-25 | $13.47 | $13.47 | 1,400 | — | — |
| 2024-10-24 | $13.08 | $13.08 | 3,500 | — | — |
| 2024-10-23 | $13.35 | $13.35 | 4,000 | — | — |
| 2024-10-22 | $13.85 | $13.85 | 1,900 | — | — |
| 2024-10-21 | $13.00 | $13.00 | 1,300 | — | — |
| 2024-10-18 | $13.04 | $13.04 | 9,400 | — | — |
| 2024-10-17 | $13.21 | $13.21 | 12,000 | — | — |
| 2024-10-16 | $14.02 | $14.02 | 5,000 | — | — |
| 2024-10-15 | $13.75 | $13.75 | 22,400 | — | — |
| 2024-10-14 | $12.95 | $12.95 | 6,400 | — | — |
| 2024-10-11 | $12.40 | $12.40 | 2,300 | — | — |
| 2024-10-10 | $13.00 | $13.00 | 6,400 | — | — |
| 2024-10-09 | $12.79 | $12.79 | 0 | — | — |
| 2024-10-08 | $12.79 | $12.79 | 600 | — | — |
| 2024-10-07 | $11.84 | $11.84 | 300 | — | — |
| 2024-10-04 | $11.84 | $11.84 | 2,100 | — | — |
| 2024-10-03 | $11.85 | $11.85 | 400 | — | — |
| 2024-10-02 | $11.30 | $11.30 | 400 | — | — |
| 2024-10-01 | $12.01 | $12.01 | 0 | — | — |
| 2024-09-30 | $12.01 | $12.01 | 0 | — | — |
| 2024-09-27 | $12.01 | $12.01 | 0 | — | — |
| 2024-09-26 | $12.01 | $12.01 | 300 | — | — |
| 2024-09-25 | $11.55 | $11.55 | 0 | — | — |
| 2024-09-24 | $11.55 | $11.55 | 200 | — | — |
| 2024-09-23 | $11.95 | $11.95 | 0 | — | — |
| 2024-09-20 | $11.95 | $11.95 | 0 | — | — |
| 2024-09-19 | $11.95 | $11.95 | 0 | — | — |
| 2024-09-18 | $11.95 | $11.95 | 2,400 | — | — |
| 2024-09-17 | $12.21 | $12.21 | 2,700 | — | — |
| 2024-09-16 | $12.62 | $12.62 | 3,500 | — | — |
| 2024-09-13 | $12.96 | $12.96 | 2,500 | — | — |
| 2024-09-12 | $12.75 | $12.75 | 10,500 | — | — |
| 2024-09-11 | $12.91 | $12.91 | 300 | — | — |
| 2024-09-10 | $12.81 | $12.81 | 0 | — | — |
| 2024-09-09 | $12.81 | $12.81 | 100 | — | — |
| 2024-09-06 | $12.81 | $12.81 | 500 | — | — |
| 2024-09-05 | $12.79 | $12.79 | 300 | — | — |
| 2024-09-04 | $12.75 | $12.75 | 100 | — | — |
| 2024-09-03 | $12.60 | $12.60 | 200 | — | — |
| 2024-08-30 | $13.10 | $13.10 | 300 | — | — |
| 2024-08-29 | $12.89 | $12.89 | 100 | — | — |
| 2024-08-28 | $12.89 | $12.89 | 200 | — | — |
| 2024-08-27 | $12.83 | $12.83 | 4,100 | — | — |
| 2024-08-26 | $13.20 | $13.20 | 0 | — | — |
| 2024-08-23 | $13.20 | $13.20 | 800 | — | — |
| 2024-08-22 | $13.15 | $13.15 | 1,100 | — | — |
| 2024-08-21 | $13.11 | $13.11 | 1,600 | — | — |
| 2024-08-20 | $13.46 | $13.46 | 2,900 | — | — |
| 2024-08-19 | $13.56 | $13.56 | 600 | — | — |
| 2024-08-16 | $13.26 | $13.26 | 9,000 | — | — |
| 2024-08-15 | $13.34 | $13.34 | 3,300 | — | — |
| 2024-08-14 | $13.13 | $13.13 | 1,900 | — | — |
| 2024-08-13 | $13.34 | $13.34 | 12,800 | — | — |
| 2024-08-12 | $13.13 | $13.13 | 3,700 | — | — |
| 2024-08-09 | $13.14 | $13.14 | 1,700 | — | — |
| 2024-08-08 | $13.00 | $13.00 | 15,700 | — | — |
| 2024-08-07 | $12.70 | $12.70 | 10,400 | — | — |
| 2024-08-06 | $12.45 | $12.45 | 300 | — | — |
| 2024-08-05 | $12.03 | $12.03 | 4,700 | — | — |
| 2024-08-02 | $12.02 | $12.02 | 0 | — | — |
| 2024-08-01 | $12.02 | $12.02 | 11,800 | — | — |
| 2024-07-31 | $12.05 | $12.05 | 3,600 | — | — |
| 2024-07-30 | $12.22 | $12.22 | 6,600 | — | — |
| 2024-07-29 | $12.24 | $12.24 | 1,000 | — | — |
| 2024-07-26 | $11.94 | $11.94 | 3,000 | — | — |
| 2024-07-25 | $12.03 | $12.03 | 2,300 | — | — |
| 2024-07-24 | $12.00 | $12.00 | 1,400 | — | — |
| 2024-07-23 | $12.02 | $12.02 | 3,600 | — | — |
| 2024-07-22 | $11.99 | $11.99 | 300 | — | — |
| 2024-07-19 | $11.96 | $11.96 | 0 | — | — |
| 2024-07-18 | $11.96 | $11.96 | 0 | — | — |
| 2024-07-17 | $11.96 | $11.96 | 0 | — | — |
| 2024-07-16 | $11.96 | $11.96 | 500 | — | — |
| 2024-07-15 | $11.61 | $11.61 | 0 | — | — |
| 2024-07-12 | $11.61 | $11.61 | 300 | — | — |
| 2024-07-11 | $11.61 | $11.61 | 2,600 | — | — |
| 2024-07-10 | $11.52 | $11.52 | 0 | — | — |
| 2024-07-09 | $11.52 | $11.52 | 500 | — | — |
| 2024-07-08 | $11.68 | $11.68 | 6,400 | — | — |
| 2024-07-05 | $11.55 | $11.55 | 300 | — | — |
| 2024-07-03 | $11.53 | $11.53 | 11,000 | — | — |
| 2024-07-02 | $12.08 | $12.08 | 9,300 | — | — |
| 2024-07-01 | $12.13 | $12.13 | 7,000 | — | — |
| 2024-06-28 | $11.58 | $11.58 | 200 | — | — |
| 2024-06-27 | $11.08 | $11.08 | 300 | — | — |
| 2024-06-26 | $11.52 | $11.52 | 700 | — | — |
| 2024-06-25 | $11.90 | $11.90 | 2,100 | — | — |
| 2024-06-24 | $12.31 | $12.31 | 1,600 | — | — |
| 2024-06-21 | $11.84 | $11.84 | 200 | — | — |
| 2024-06-20 | $11.89 | $11.89 | 1,400 | — | — |
| 2024-06-18 | $12.71 | $12.71 | 300 | — | — |
| 2024-06-17 | $12.71 | $12.71 | 1,400 | — | — |
| 2024-06-14 | $13.49 | $13.49 | 400 | — | — |
| 2024-06-13 | $13.49 | $13.49 | 1,500 | — | — |
| 2024-06-12 | $13.40 | $13.40 | 1,200 | — | — |
| 2024-06-11 | $13.39 | $13.39 | 500 | — | — |
| 2024-06-10 | $13.60 | $13.60 | 300 | — | — |
| 2024-06-07 | $13.70 | $13.70 | 1,100 | — | — |
| 2024-06-06 | $14.06 | $14.06 | 1,000 | — | — |
| 2024-06-05 | $14.29 | $14.29 | 300 | — | — |
| 2024-06-04 | $14.53 | $14.53 | 1,100 | — | — |
| 2024-06-03 | $14.80 | $14.80 | 3,900 | — | — |
| 2024-05-31 | $14.77 | $14.77 | 5,200 | — | — |
| 2024-05-30 | $14.30 | $14.30 | 2,700 | — | — |
| 2024-05-29 | $14.94 | $14.94 | 500 | — | — |
| 2024-05-28 | $15.07 | $15.07 | 6,600 | — | — |
| 2024-05-24 | $14.80 | $14.80 | 2,400 | — | — |
| 2024-05-23 | $15.00 | $15.00 | 2,000 | — | — |
| 2024-05-22 | $15.12 | $15.12 | 4,000 | — | — |
| 2024-05-21 | $15.77 | $15.77 | 6,600 | — | — |
| 2024-05-20 | $15.20 | $15.20 | 4,500 | — | — |
| 2024-05-17 | $15.21 | $15.21 | 11,600 | — | — |
| 2024-05-16 | $15.31 | $15.31 | 5,500 | — | — |
| 2024-05-15 | $15.62 | $15.62 | 2,900 | — | — |
| 2024-05-14 | $16.02 | $16.02 | 14,900 | — | — |
| 2024-05-13 | $15.15 | $15.15 | 6,900 | — | — |
| 2024-05-10 | $14.80 | $14.80 | 5,000 | — | — |
| 2024-05-09 | $14.76 | $14.76 | 3,200 | — | — |
| 2024-05-08 | $14.86 | $14.86 | 22,100 | — | — |
| 2024-05-07 | $14.96 | $14.96 | 14,500 | — | — |
| 2024-05-06 | $14.42 | $14.42 | 5,700 | — | — |
| 2024-05-03 | $14.55 | $14.55 | 2,500 | — | — |
| 2024-05-02 | $14.40 | $14.40 | 4,200 | — | — |
| 2024-05-01 | $14.86 | $14.86 | 7,900 | — | — |
| 2024-04-30 | $14.72 | $14.72 | 6,900 | — | — |
| 2024-04-29 | $14.99 | $14.99 | 4,500 | — | — |
| 2024-04-26 | $14.68 | $14.68 | 7,500 | — | — |
| 2024-04-25 | $14.51 | $14.51 | 3,100 | — | — |
| 2024-04-24 | $14.80 | $14.80 | 2,400 | — | — |
| 2024-04-23 | $15.16 | $15.16 | 10,200 | — | — |
| 2024-04-22 | $15.21 | $15.21 | 16,300 | — | — |
| 2024-04-19 | $14.92 | $14.92 | 27,800 | — | — |
| 2024-04-18 | $14.92 | $14.92 | 0 | — | — |
| 2024-04-17 | $14.92 | $14.92 | 2,200 | — | — |
| 2024-04-16 | $14.51 | $14.51 | 22,100 | — | — |
| 2024-04-15 | $16.28 | $16.28 | 1,500 | — | — |
| 2024-04-12 | $16.00 | $16.00 | 3,600 | — | — |
| 2024-04-11 | $16.25 | $16.25 | 1,800 | — | — |
| 2024-04-10 | $16.31 | $16.31 | 10,900 | — | — |
| 2024-04-09 | $16.55 | $16.55 | 9,500 | — | — |
| 2024-04-08 | $16.27 | $16.27 | 23,500 | — | — |
| 2024-04-05 | $15.70 | $15.70 | 0 | — | — |
| 2024-04-04 | $15.70 | $15.70 | 7,800 | — | — |
| 2024-04-03 | $15.98 | $15.98 | 600 | — | — |
| 2024-04-02 | $15.49 | $15.49 | 300 | — | — |
| 2024-04-01 | $16.12 | $16.12 | 800 | — | — |
| 2024-03-28 | $15.71 | $15.71 | 6,300 | — | — |
| 2024-03-27 | $15.54 | $15.54 | 9,900 | — | — |
| 2024-03-26 | $15.99 | $15.99 | 22,300 | — | — |
| 2024-03-25 | $16.50 | $16.50 | 1,900 | — | — |
| 2024-03-22 | $15.96 | $15.96 | 7,800 | — | — |
| 2024-03-21 | $15.96 | $15.96 | 2,800 | — | — |
| 2024-03-20 | $15.87 | $15.87 | 13,500 | — | — |
| 2024-03-19 | $16.20 | $16.20 | 19,300 | — | — |
| 2024-03-18 | $17.39 | $17.39 | 10,200 | — | — |
| 2024-03-15 | $16.99 | $16.99 | 10,100 | — | — |
| 2024-03-14 | $17.00 | $17.00 | 400 | — | — |
| 2024-03-13 | $17.00 | $17.00 | 1,000 | — | — |
| 2024-03-12 | $17.00 | $17.00 | 1,600 | — | — |
| 2024-03-11 | $16.65 | $16.65 | 4,200 | — | — |
| 2024-03-08 | $16.95 | $16.95 | 1,000 | — | — |
| 2024-03-07 | $17.00 | $17.00 | 8,000 | — | — |
| 2024-03-06 | $17.51 | $17.51 | 6,700 | — | — |
| 2024-03-05 | $17.51 | $17.51 | 500 | — | — |
| 2024-03-04 | $17.51 | $17.51 | 700 | — | — |
| 2024-03-01 | $17.86 | $17.86 | 7,600 | — | — |
| 2024-02-29 | $17.62 | $17.62 | 3,600 | — | — |
| 2024-02-28 | $17.86 | $17.86 | 29,900 | — | — |
| 2024-02-27 | $19.00 | $19.00 | 6,500 | — | — |
| 2024-02-26 | $18.85 | $18.85 | 12,000 | — | — |
| 2024-02-23 | $17.30 | $17.30 | 1,400 | — | — |
| 2024-02-22 | $17.62 | $17.62 | 11,300 | — | — |
| 2024-02-21 | $16.36 | $16.36 | 9,100 | — | — |
| 2024-02-20 | $17.00 | $17.00 | 21,600 | — | — |
| 2024-02-16 | $15.77 | $15.77 | 2,000 | — | — |
| 2024-02-15 | $15.98 | $15.98 | 13,800 | — | — |
| 2024-02-14 | $15.46 | $15.46 | 1,700 | — | — |
| 2024-02-13 | $15.46 | $15.46 | 600 | — | — |
| 2024-02-12 | $15.44 | $15.44 | 2,600 | — | — |
| 2024-02-09 | $15.29 | $15.29 | 0 | — | — |
| 2024-02-08 | $15.29 | $15.29 | 3,300 | — | — |
| 2024-02-07 | $15.68 | $15.68 | 6,300 | — | — |
| 2024-02-06 | $15.33 | $15.33 | 4,300 | — | — |
| 2024-02-05 | $15.14 | $15.14 | 4,400 | — | — |
| 2024-02-02 | $15.41 | $15.41 | 3,800 | — | — |
| 2024-02-01 | $15.49 | $15.49 | 11,400 | — | — |
| 2024-01-31 | $15.69 | $15.69 | 14,000 | — | — |
| 2024-01-30 | $15.92 | $15.92 | 3,300 | — | — |
| 2024-01-29 | $16.43 | $16.43 | 8,700 | — | — |
| 2024-01-26 | $15.91 | $15.91 | 7,800 | — | — |
| 2024-01-25 | $16.20 | $16.20 | 7,600 | — | — |
| 2024-01-24 | $16.00 | $16.00 | 3,800 | — | — |
| 2024-01-23 | $15.59 | $15.59 | 6,500 | — | — |
| 2024-01-22 | $15.75 | $15.75 | 4,900 | — | — |
| 2024-01-19 | $14.91 | $14.91 | 3,400 | — | — |
| 2024-01-18 | $15.05 | $15.05 | 3,000 | — | — |
| 2024-01-17 | $14.91 | $14.91 | 1,700 | — | — |
| 2024-01-16 | $14.90 | $14.90 | 3,300 | — | — |
| 2024-01-12 | $15.38 | $15.38 | 1,700 | — | — |
| 2024-01-11 | $14.95 | $14.95 | 6,300 | — | — |
| 2024-01-10 | $15.02 | $15.02 | 0 | — | — |
| 2024-01-09 | $15.02 | $15.02 | 6,500 | — | — |
| 2024-01-08 | $16.30 | $16.30 | 3,400 | — | — |
| 2024-01-05 | $16.30 | $16.30 | 600 | — | — |
| 2024-01-04 | $16.01 | $16.01 | 4,700 | — | — |
| 2024-01-03 | $14.95 | $14.95 | 0 | — | — |
| 2024-01-02 | $14.95 | $14.95 | 0 | — | — |