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
- 1990-03-27 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 | $16.35 | $36.66 | 19,500 | — | — |
| 2024-12-30 | $17.01 | $38.14 | 14,500 | — | — |
| 2024-12-27 | $17.18 | $38.52 | 20,800 | — | — |
| 2024-12-26 | $18.02 | $40.40 | 11,300 | — | — |
| 2024-12-24 | $17.32 | $38.83 | 2,200 | — | — |
| 2024-12-23 | $17.43 | $39.08 | 9,500 | — | — |
| 2024-12-20 | $17.42 | $39.05 | 23,800 | — | — |
| 2024-12-19 | $16.96 | $38.02 | 17,800 | — | — |
| 2024-12-18 | $17.22 | $38.61 | 19,000 | — | — |
| 2024-12-17 | $18.17 | $40.74 | 12,000 | — | — |
| 2024-12-16 | $18.05 | $40.47 | 15,300 | — | — |
| 2024-12-13 | $18.50 | $41.48 | 6,900 | — | — |
| 2024-12-12 | $18.50 | $41.48 | 8,600 | — | — |
| 2024-12-11 | $18.84 | $42.24 | 24,300 | — | — |
| 2024-12-10 | $19.02 | $42.64 | 14,100 | — | — |
| 2024-12-09 | $19.55 | $43.83 | 19,000 | — | — |
| 2024-12-06 | $18.81 | $42.17 | 13,300 | — | — |
| 2024-12-05 | $18.46 | $41.39 | 12,600 | — | — |
| 2024-12-04 | $18.94 | $42.46 | 15,800 | — | — |
| 2024-12-03 | $19.21 | $43.07 | 40,900 | — | — |
| 2024-12-02 | $18.85 | $42.26 | 15,700 | — | — |
| 2024-11-29 | $19.64 | $44.03 | 5,600 | — | — |
| 2024-11-27 | $19.06 | $42.73 | 9,600 | — | — |
| 2024-11-26 | $18.89 | $42.35 | 7,800 | — | — |
| 2024-11-25 | $19.28 | $43.22 | 8,800 | — | — |
| 2024-11-22 | $20.08 | $45.02 | 11,300 | — | — |
| 2024-11-21 | $19.00 | $42.60 | 12,100 | — | — |
| 2024-11-20 | $18.32 | $41.07 | 8,400 | — | — |
| 2024-11-19 | $18.41 | $41.27 | 9,400 | — | — |
| 2024-11-18 | $18.79 | $42.13 | 17,300 | — | — |
| 2024-11-15 | $17.97 | $40.29 | 7,700 | — | — |
| 2024-11-14 | $18.44 | $41.34 | 33,300 | — | — |
| 2024-11-13 | $19.15 | $42.93 | 12,700 | — | — |
| 2024-11-12 | $19.75 | $44.28 | 19,400 | — | — |
| 2024-11-11 | $21.25 | $47.64 | 9,500 | — | — |
| 2024-11-08 | $19.75 | $44.28 | 12,800 | — | — |
| 2024-11-07 | $19.98 | $44.79 | 18,000 | — | — |
| 2024-11-06 | $21.76 | $48.79 | 22,800 | — | — |
| 2024-11-05 | $20.41 | $45.76 | 13,200 | — | — |
| 2024-11-04 | $20.23 | $45.35 | 17,600 | — | — |
| 2024-11-01 | $19.98 | $44.79 | 9,400 | — | — |
| 2024-10-31 | $19.88 | $44.57 | 12,100 | — | — |
| 2024-10-30 | $19.57 | $43.88 | 3,300 | — | — |
| 2024-10-29 | $20.24 | $45.38 | 5,800 | — | — |
| 2024-10-28 | $20.29 | $45.49 | 4,000 | — | — |
| 2024-10-25 | $19.46 | $43.63 | 2,800 | — | — |
| 2024-10-24 | $19.47 | $43.65 | 2,700 | — | — |
| 2024-10-23 | $19.83 | $44.46 | 3,100 | — | — |
| 2024-10-22 | $19.51 | $43.74 | 38,900 | — | — |
| 2024-10-21 | $19.22 | $43.09 | 5,200 | — | — |
| 2024-10-18 | $20.04 | $44.93 | 6,500 | — | — |
| 2024-10-17 | $20.01 | $44.86 | 6,500 | — | — |
| 2024-10-16 | $20.03 | $44.91 | 8,400 | — | — |
| 2024-10-15 | $19.11 | $42.84 | 11,100 | — | — |
| 2024-10-14 | $19.50 | $43.72 | 4,900 | — | — |
| 2024-10-11 | $19.24 | $43.14 | 49,500 | — | — |
| 2024-10-10 | $18.62 | $41.75 | 42,900 | — | — |
| 2024-10-09 | $19.24 | $43.14 | 4,500 | — | — |
| 2024-10-08 | $19.23 | $43.11 | 5,600 | — | — |
| 2024-10-07 | $19.69 | $44.14 | 3,500 | — | — |
| 2024-10-04 | $19.55 | $43.83 | 10,200 | — | — |
| 2024-10-03 | $19.22 | $43.09 | 7,500 | — | — |
| 2024-10-02 | $19.40 | $43.49 | 8,200 | — | — |
| 2024-10-01 | $19.21 | $43.07 | 12,600 | — | — |
| 2024-09-30 | $19.33 | $43.34 | 9,300 | — | — |
| 2024-09-27 | $19.61 | $43.96 | 5,000 | — | — |
| 2024-09-26 | $19.25 | $43.16 | 10,200 | — | — |
| 2024-09-25 | $19.27 | $42.51 | 7,600 | — | — |
| 2024-09-24 | $19.02 | $41.96 | 19,300 | — | — |
| 2024-09-23 | $19.25 | $42.46 | 12,600 | — | — |
| 2024-09-20 | $19.12 | $42.18 | 40,600 | — | — |
| 2024-09-19 | $19.25 | $42.46 | 19,900 | — | — |
| 2024-09-18 | $18.92 | $41.74 | 18,800 | — | — |
| 2024-09-17 | $19.31 | $42.60 | 27,900 | — | — |
| 2024-09-16 | $18.58 | $40.99 | 11,000 | — | — |
| 2024-09-13 | $17.80 | $39.26 | 19,700 | — | — |
| 2024-09-12 | $16.51 | $36.42 | 5,500 | — | — |
| 2024-09-11 | $16.10 | $35.51 | 9,800 | — | — |
| 2024-09-10 | $15.59 | $34.39 | 6,500 | — | — |
| 2024-09-09 | $15.60 | $34.41 | 11,200 | — | — |
| 2024-09-06 | $15.73 | $34.70 | 4,600 | — | — |
| 2024-09-05 | $16.16 | $35.65 | 11,700 | — | — |
| 2024-09-04 | $16.94 | $37.37 | 13,900 | — | — |
| 2024-09-03 | $15.47 | $34.13 | 17,400 | — | — |
| 2024-08-30 | $16.53 | $36.46 | 3,000 | — | — |
| 2024-08-29 | $16.69 | $36.82 | 39,100 | — | — |
| 2024-08-28 | $16.09 | $35.49 | 19,200 | — | — |
| 2024-08-27 | $16.50 | $36.40 | 17,500 | — | — |
| 2024-08-26 | $17.25 | $38.05 | 15,400 | — | — |
| 2024-08-23 | $16.95 | $37.39 | 29,100 | — | — |
| 2024-08-22 | $15.85 | $34.96 | 2,900 | — | — |
| 2024-08-21 | $16.39 | $36.15 | 10,300 | — | — |
| 2024-08-20 | $15.74 | $34.72 | 18,000 | — | — |
| 2024-08-19 | $16.95 | $37.39 | 6,600 | — | — |
| 2024-08-16 | $16.48 | $36.35 | 5,600 | — | — |
| 2024-08-15 | $17.35 | $38.27 | 33,400 | — | — |
| 2024-08-14 | $15.58 | $34.37 | 19,000 | — | — |
| 2024-08-13 | $15.97 | $35.23 | 27,700 | — | — |
| 2024-08-12 | $15.43 | $34.04 | 13,700 | — | — |
| 2024-08-09 | $15.04 | $33.18 | 54,200 | — | — |
| 2024-08-08 | $17.05 | $37.61 | 27,400 | — | — |
| 2024-08-07 | $16.21 | $35.76 | 22,800 | — | — |
| 2024-08-06 | $16.66 | $36.75 | 12,600 | — | — |
| 2024-08-05 | $15.86 | $34.99 | 38,600 | — | — |
| 2024-08-02 | $17.03 | $37.57 | 8,500 | — | — |
| 2024-08-01 | $18.55 | $40.92 | 29,000 | — | — |
| 2024-07-31 | $20.43 | $45.07 | 19,100 | — | — |
| 2024-07-30 | $19.63 | $43.30 | 29,300 | — | — |
| 2024-07-29 | $20.05 | $44.23 | 30,000 | — | — |
| 2024-07-26 | $21.19 | $46.74 | 34,800 | — | — |
| 2024-07-25 | $21.28 | $46.94 | 30,300 | — | — |
| 2024-07-24 | $20.10 | $44.34 | 20,700 | — | — |
| 2024-07-23 | $20.47 | $45.15 | 25,800 | — | — |
| 2024-07-22 | $20.19 | $44.54 | 22,000 | — | — |
| 2024-07-19 | $19.96 | $44.03 | 21,200 | — | — |
| 2024-07-18 | $20.17 | $44.49 | 12,000 | — | — |
| 2024-07-17 | $19.86 | $43.81 | 12,100 | — | — |
| 2024-07-16 | $19.94 | $43.99 | 39,400 | — | — |
| 2024-07-15 | $19.73 | $43.52 | 9,400 | — | — |
| 2024-07-12 | $20.00 | $44.12 | 16,100 | — | — |
| 2024-07-11 | $19.98 | $44.07 | 25,300 | — | — |
| 2024-07-10 | $17.91 | $39.51 | 15,200 | — | — |
| 2024-07-09 | $17.78 | $39.22 | 13,900 | — | — |
| 2024-07-08 | $17.89 | $39.46 | 14,800 | — | — |
| 2024-07-05 | $17.58 | $38.78 | 22,800 | — | — |
| 2024-07-03 | $19.05 | $42.02 | 2,700 | — | — |
| 2024-07-02 | $18.66 | $41.16 | 11,500 | — | — |
| 2024-07-01 | $17.74 | $39.13 | 35,600 | — | — |
| 2024-06-28 | $18.92 | $41.74 | 112,800 | — | — |
| 2024-06-27 | $17.53 | $38.67 | 10,400 | — | — |
| 2024-06-26 | $17.25 | $38.05 | 23,600 | — | — |
| 2024-06-25 | $18.12 | $39.97 | 10,600 | — | — |
| 2024-06-24 | $17.67 | $38.98 | 8,500 | — | — |
| 2024-06-21 | $18.17 | $40.08 | 22,000 | — | — |
| 2024-06-20 | $18.30 | $40.37 | 6,300 | — | — |
| 2024-06-18 | $17.60 | $38.82 | 12,800 | — | — |
| 2024-06-17 | $18.20 | $40.15 | 13,700 | — | — |
| 2024-06-14 | $17.74 | $39.13 | 29,200 | — | — |
| 2024-06-13 | $19.04 | $42.00 | 3,800 | — | — |
| 2024-06-12 | $19.73 | $43.52 | 6,200 | — | — |
| 2024-06-11 | $19.53 | $43.08 | 5,800 | — | — |
| 2024-06-10 | $18.60 | $41.03 | 7,300 | — | — |
| 2024-06-07 | $18.61 | $41.05 | 12,000 | — | — |
| 2024-06-06 | $18.73 | $41.32 | 15,500 | — | — |
| 2024-06-05 | $19.88 | $43.85 | 8,200 | — | — |
| 2024-06-04 | $19.45 | $42.90 | 8,300 | — | — |
| 2024-06-03 | $20.16 | $44.47 | 8,700 | — | — |
| 2024-05-31 | $20.95 | $46.21 | 7,100 | — | — |
| 2024-05-30 | $20.88 | $46.06 | 11,700 | — | — |
| 2024-05-29 | $19.85 | $43.79 | 13,300 | — | — |
| 2024-05-28 | $20.91 | $46.13 | 71,500 | — | — |
| 2024-05-24 | $21.94 | $48.40 | 14,000 | — | — |
| 2024-05-23 | $20.80 | $45.88 | 10,100 | — | — |
| 2024-05-22 | $21.68 | $47.82 | 5,800 | — | — |
| 2024-05-21 | $22.04 | $48.62 | 8,200 | — | — |
| 2024-05-20 | $21.53 | $47.49 | 69,800 | — | — |
| 2024-05-17 | $20.28 | $44.74 | 11,700 | — | — |
| 2024-05-16 | $20.25 | $44.67 | 10,900 | — | — |
| 2024-05-15 | $20.38 | $44.96 | 8,800 | — | — |
| 2024-05-14 | $20.54 | $45.31 | 8,000 | — | — |
| 2024-05-13 | $20.35 | $44.89 | 9,100 | — | — |
| 2024-05-10 | $20.82 | $45.93 | 7,100 | — | — |
| 2024-05-09 | $22.40 | $49.41 | 9,200 | — | — |
| 2024-05-08 | $21.51 | $47.45 | 4,200 | — | — |
| 2024-05-07 | $22.39 | $49.39 | 25,300 | — | — |
| 2024-05-06 | $22.84 | $50.38 | 6,600 | — | — |
| 2024-05-03 | $22.80 | $50.29 | 6,300 | — | — |
| 2024-05-02 | $23.24 | $51.26 | 8,000 | — | — |
| 2024-05-01 | $21.67 | $47.80 | 7,600 | — | — |
| 2024-04-30 | $20.52 | $45.26 | 10,800 | — | — |
| 2024-04-29 | $21.47 | $47.36 | 3,000 | — | — |
| 2024-04-26 | $21.44 | $47.29 | 6,700 | — | — |
| 2024-04-25 | $20.02 | $44.16 | 9,100 | — | — |
| 2024-04-24 | $20.69 | $45.64 | 10,800 | — | — |
| 2024-04-23 | $21.26 | $46.90 | 6,000 | — | — |
| 2024-04-22 | $21.82 | $48.13 | 7,200 | — | — |
| 2024-04-19 | $21.98 | $48.49 | 18,000 | — | — |
| 2024-04-18 | $21.44 | $47.29 | 6,900 | — | — |
| 2024-04-17 | $21.24 | $46.85 | 5,000 | — | — |
| 2024-04-16 | $21.29 | $46.96 | 9,000 | — | — |
| 2024-04-15 | $21.70 | $47.87 | 7,200 | — | — |
| 2024-04-12 | $22.00 | $48.53 | 5,500 | — | — |
| 2024-04-11 | $22.82 | $50.34 | 6,400 | — | — |
| 2024-04-10 | $22.98 | $50.69 | 14,200 | — | — |
| 2024-04-09 | $23.46 | $51.75 | 21,700 | — | — |
| 2024-04-08 | $24.10 | $53.16 | 13,000 | — | — |
| 2024-04-05 | $23.08 | $50.91 | 3,300 | — | — |
| 2024-04-04 | $23.03 | $50.80 | 12,200 | — | — |
| 2024-04-03 | $22.94 | $50.60 | 6,700 | — | — |
| 2024-04-02 | $22.88 | $50.47 | 4,800 | — | — |
| 2024-04-01 | $24.10 | $53.16 | 6,400 | — | — |
| 2024-03-28 | $24.90 | $54.93 | 15,800 | — | — |
| 2024-03-27 | $25.50 | $56.25 | 18,600 | — | — |
| 2024-03-26 | $23.77 | $52.43 | 7,300 | — | — |
| 2024-03-25 | $23.71 | $52.30 | 5,200 | — | — |
| 2024-03-22 | $23.91 | $52.74 | 9,700 | — | — |
| 2024-03-21 | $24.85 | $54.82 | 11,100 | — | — |
| 2024-03-20 | $24.03 | $53.01 | 8,200 | — | — |
| 2024-03-19 | $24.50 | $54.04 | 22,900 | — | — |
| 2024-03-18 | $23.37 | $51.55 | 17,100 | — | — |
| 2024-03-15 | $24.01 | $52.96 | 162,000 | — | — |
| 2024-03-14 | $22.84 | $50.38 | 14,800 | — | — |
| 2024-03-13 | $22.31 | $49.21 | 14,800 | — | — |
| 2024-03-12 | $21.71 | $47.89 | 9,200 | — | — |
| 2024-03-11 | $21.13 | $46.61 | 8,700 | — | — |
| 2024-03-08 | $20.81 | $45.90 | 12,400 | — | — |
| 2024-03-07 | $20.97 | $46.26 | 23,100 | — | — |
| 2024-03-06 | $21.30 | $46.99 | 10,400 | — | — |
| 2024-03-05 | $21.86 | $48.22 | 9,100 | — | — |
| 2024-03-04 | $21.94 | $48.40 | 10,300 | — | — |
| 2024-03-01 | $21.51 | $47.45 | 15,400 | — | — |
| 2024-02-29 | $21.53 | $47.49 | 13,700 | — | — |
| 2024-02-28 | $21.26 | $46.90 | 23,500 | — | — |
| 2024-02-27 | $21.32 | $47.03 | 10,300 | — | — |
| 2024-02-26 | $21.10 | $46.54 | 13,700 | — | — |
| 2024-02-23 | $20.77 | $45.82 | 14,900 | — | — |
| 2024-02-22 | $20.85 | $45.99 | 15,300 | — | — |
| 2024-02-21 | $21.01 | $46.35 | 23,300 | — | — |
| 2024-02-20 | $21.18 | $46.72 | 24,400 | — | — |
| 2024-02-16 | $21.12 | $46.59 | 12,600 | — | — |
| 2024-02-15 | $22.12 | $48.79 | 15,700 | — | — |
| 2024-02-14 | $22.08 | $48.71 | 23,900 | — | — |
| 2024-02-13 | $22.08 | $48.71 | 32,500 | — | — |
| 2024-02-12 | $24.10 | $53.16 | 28,900 | — | — |
| 2024-02-09 | $22.30 | $49.19 | 13,400 | — | — |
| 2024-02-08 | $21.18 | $46.72 | 25,000 | — | — |
| 2024-02-07 | $21.35 | $47.10 | 5,400 | — | — |
| 2024-02-06 | $22.02 | $48.57 | 17,600 | — | — |
| 2024-02-05 | $21.07 | $46.48 | 20,600 | — | — |
| 2024-02-02 | $22.89 | $50.49 | 6,800 | — | — |
| 2024-02-01 | $22.18 | $48.93 | 13,500 | — | — |
| 2024-01-31 | $23.09 | $50.93 | 22,500 | — | — |
| 2024-01-30 | $21.90 | $48.31 | 2,000 | — | — |
| 2024-01-29 | $21.74 | $47.96 | 24,500 | — | — |
| 2024-01-26 | $22.00 | $48.53 | 10,800 | — | — |
| 2024-01-25 | $21.99 | $48.51 | 20,300 | — | — |
| 2024-01-24 | $21.91 | $48.33 | 29,900 | — | — |
| 2024-01-23 | $22.01 | $48.55 | 27,000 | — | — |
| 2024-01-22 | $22.10 | $48.75 | 21,400 | — | — |
| 2024-01-19 | $21.26 | $46.90 | 18,900 | — | — |
| 2024-01-18 | $20.64 | $45.53 | 19,500 | — | — |
| 2024-01-17 | $20.59 | $45.42 | 6,300 | — | — |
| 2024-01-16 | $20.81 | $45.90 | 13,500 | — | — |
| 2024-01-12 | $21.35 | $47.10 | 16,800 | — | — |
| 2024-01-11 | $20.83 | $45.95 | 16,100 | — | — |
| 2024-01-10 | $20.73 | $45.73 | 10,000 | — | — |
| 2024-01-09 | $20.41 | $45.02 | 10,900 | — | — |
| 2024-01-08 | $20.38 | $44.96 | 17,700 | — | — |
| 2024-01-05 | $19.82 | $43.72 | 19,500 | — | — |
| 2024-01-04 | $20.31 | $44.80 | 25,700 | — | — |
| 2024-01-03 | $20.98 | $46.28 | 37,300 | — | — |
| 2024-01-02 | $22.20 | $48.97 | 32,100 | — | — |