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
- 1999-03-16 to 2026-08-27
- 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 |
|---|---|---|---|
| 2024-12-31 | $20.23 | $43.13 | 0 |
| 2024-12-30 | $20.23 | $43.13 | 2,200 |
| 2024-12-27 | $20.24 | $43.15 | 500 |
| 2024-12-26 | $20.20 | $43.06 | 400 |
| 2024-12-24 | $20.24 | $43.15 | 800 |
| 2024-12-23 | $20.24 | $43.15 | 1,000 |
| 2024-12-20 | $20.24 | $43.15 | 1,700 |
| 2024-12-19 | $19.90 | $42.42 | 1,200 |
| 2024-12-18 | $19.61 | $41.80 | 3,500 |
| 2024-12-17 | $19.55 | $41.68 | 14,900 |
| 2024-12-16 | $19.86 | $42.34 | 3,800 |
| 2024-12-13 | $20.00 | $42.64 | 2,100 |
| 2024-12-12 | $19.53 | $41.63 | 1,800 |
| 2024-12-11 | $19.52 | $41.61 | 600 |
| 2024-12-10 | $19.52 | $41.61 | 6,900 |
| 2024-12-09 | $20.25 | $43.17 | 4,800 |
| 2024-12-06 | $20.01 | $42.66 | 2,000 |
| 2024-12-05 | $20.40 | $43.49 | 1,200 |
| 2024-12-04 | $20.70 | $44.13 | 800 |
| 2024-12-03 | $20.50 | $43.70 | 3,500 |
| 2024-12-02 | $20.70 | $44.13 | 0 |
| 2024-11-29 | $20.70 | $44.13 | 600 |
| 2024-11-27 | $20.52 | $43.74 | 3,400 |
| 2024-11-26 | $20.60 | $43.91 | 300 |
| 2024-11-25 | $20.75 | $44.23 | 600 |
| 2024-11-22 | $20.85 | $44.45 | 2,900 |
| 2024-11-21 | $20.76 | $44.26 | 1,200 |
| 2024-11-20 | $21.00 | $44.77 | 2,000 |
| 2024-11-19 | $21.21 | $45.21 | 500 |
| 2024-11-18 | $21.20 | $45.19 | 5,100 |
| 2024-11-15 | $21.70 | $46.26 | 1,300 |
| 2024-11-14 | $21.56 | $45.96 | 5,200 |
| 2024-11-13 | $21.60 | $45.49 | 2,600 |
| 2024-11-12 | $21.40 | $45.07 | 3,600 |
| 2024-11-11 | $21.15 | $44.54 | 3,300 |
| 2024-11-08 | $21.30 | $44.86 | 200 |
| 2024-11-07 | $21.45 | $45.18 | 1,300 |
| 2024-11-06 | $21.75 | $45.81 | 4,000 |
| 2024-11-05 | $21.63 | $45.56 | 100 |
| 2024-11-04 | $22.00 | $46.33 | 1,500 |
| 2024-11-01 | $22.25 | $46.86 | 300 |
| 2024-10-31 | $22.00 | $46.33 | 2,400 |
| 2024-10-30 | $22.00 | $46.33 | 0 |
| 2024-10-29 | $22.00 | $46.33 | 6,000 |
| 2024-10-28 | $22.21 | $46.78 | 5,700 |
| 2024-10-25 | $22.50 | $47.39 | 600 |
| 2024-10-24 | $22.60 | $47.60 | 1,200 |
| 2024-10-23 | $22.95 | $48.34 | 0 |
| 2024-10-22 | $22.95 | $48.34 | 0 |
| 2024-10-21 | $22.95 | $48.34 | 5,900 |
| 2024-10-18 | $23.28 | $49.03 | 5,900 |
| 2024-10-17 | $22.95 | $48.34 | 1,300 |
| 2024-10-16 | $23.39 | $49.26 | 3,600 |
| 2024-10-15 | $23.40 | $49.28 | 0 |
| 2024-10-14 | $23.40 | $49.28 | 600 |
| 2024-10-11 | $23.40 | $49.28 | 400 |
| 2024-10-10 | $23.00 | $48.44 | 700 |
| 2024-10-09 | $22.90 | $48.23 | 1,900 |
| 2024-10-08 | $23.00 | $48.44 | 3,600 |
| 2024-10-07 | $23.00 | $48.44 | 1,800 |
| 2024-10-04 | $23.40 | $49.28 | 0 |
| 2024-10-03 | $23.40 | $49.28 | 100 |
| 2024-10-02 | $22.99 | $48.42 | 5,300 |
| 2024-10-01 | $23.40 | $49.28 | 100 |
| 2024-09-30 | $23.40 | $49.28 | 0 |
| 2024-09-27 | $23.40 | $49.28 | 2,500 |
| 2024-09-26 | $23.38 | $49.24 | 0 |
| 2024-09-25 | $23.38 | $49.24 | 3,600 |
| 2024-09-24 | $23.47 | $49.43 | 600 |
| 2024-09-23 | $23.48 | $49.45 | 0 |
| 2024-09-20 | $23.48 | $49.45 | 600 |
| 2024-09-19 | $23.48 | $49.45 | 5,200 |
| 2024-09-18 | $23.48 | $49.45 | 0 |
| 2024-09-17 | $23.48 | $49.45 | 0 |
| 2024-09-16 | $23.48 | $49.45 | 300 |
| 2024-09-13 | $23.43 | $49.35 | 0 |
| 2024-09-12 | $23.43 | $49.35 | 0 |
| 2024-09-11 | $23.43 | $49.35 | 3,400 |
| 2024-09-10 | $23.48 | $49.45 | 3,700 |
| 2024-09-09 | $23.25 | $48.97 | 4,100 |
| 2024-09-06 | $22.70 | $47.81 | 100 |
| 2024-09-05 | $22.64 | $47.68 | 6,500 |
| 2024-09-04 | $22.69 | $47.79 | 1,300 |
| 2024-09-03 | $22.65 | $47.70 | 4,300 |
| 2024-08-30 | $22.65 | $47.70 | 300 |
| 2024-08-29 | $22.63 | $47.66 | 4,400 |
| 2024-08-28 | $22.35 | $47.07 | 3,800 |
| 2024-08-27 | $22.39 | $47.16 | 1,700 |
| 2024-08-26 | $22.39 | $47.16 | 0 |
| 2024-08-23 | $22.39 | $47.16 | 0 |
| 2024-08-22 | $22.39 | $47.16 | 500 |
| 2024-08-21 | $22.39 | $47.16 | 0 |
| 2024-08-20 | $22.39 | $47.16 | 800 |
| 2024-08-19 | $22.49 | $47.37 | 900 |
| 2024-08-16 | $22.39 | $47.16 | 2,500 |
| 2024-08-15 | $21.99 | $46.31 | 1,100 |
| 2024-08-14 | $21.24 | $44.73 | 5,100 |
| 2024-08-13 | $21.50 | $44.73 | 600 |
| 2024-08-12 | $21.48 | $44.69 | 1,600 |
| 2024-08-09 | $21.00 | $43.69 | 1,600 |
| 2024-08-08 | $19.99 | $41.59 | 800 |
| 2024-08-07 | $19.25 | $40.05 | 5,100 |
| 2024-08-06 | $19.25 | $40.05 | 200 |
| 2024-08-05 | $18.98 | $39.49 | 16,200 |
| 2024-08-02 | $19.00 | $39.53 | 1,100 |
| 2024-08-01 | $19.00 | $39.53 | 2,900 |
| 2024-07-31 | $18.90 | $39.32 | 2,200 |
| 2024-07-30 | $18.50 | $38.49 | 6,200 |
| 2024-07-29 | $17.25 | $35.89 | 1,500 |
| 2024-07-26 | $16.88 | $35.12 | 900 |
| 2024-07-25 | $16.90 | $35.16 | 2,900 |
| 2024-07-24 | $16.85 | $35.06 | 400 |
| 2024-07-23 | $16.85 | $35.06 | 1,700 |
| 2024-07-22 | $16.85 | $35.06 | 600 |
| 2024-07-19 | $16.80 | $34.95 | 1,800 |
| 2024-07-18 | $16.90 | $35.16 | 0 |
| 2024-07-17 | $16.90 | $35.16 | 0 |
| 2024-07-16 | $16.90 | $35.16 | 800 |
| 2024-07-15 | $16.70 | $34.75 | 100 |
| 2024-07-12 | $16.70 | $34.75 | 600 |
| 2024-07-11 | $16.68 | $34.71 | 1,000 |
| 2024-07-10 | $16.69 | $34.73 | 0 |
| 2024-07-09 | $16.69 | $34.73 | 0 |
| 2024-07-08 | $16.69 | $34.73 | 0 |
| 2024-07-05 | $16.69 | $34.73 | 1,800 |
| 2024-07-03 | $16.12 | $33.54 | 1,900 |
| 2024-07-02 | $16.13 | $33.56 | 700 |
| 2024-07-01 | $16.13 | $33.56 | 900 |
| 2024-06-28 | $16.15 | $33.60 | 200 |
| 2024-06-27 | $15.84 | $32.96 | 500 |
| 2024-06-26 | $15.72 | $32.71 | 1,200 |
| 2024-06-25 | $15.58 | $32.42 | 2,000 |
| 2024-06-24 | $15.51 | $32.27 | 8,600 |
| 2024-06-21 | $15.61 | $32.48 | 14,900 |
| 2024-06-20 | $16.83 | $35.02 | 600 |
| 2024-06-18 | $16.82 | $35.00 | 0 |
| 2024-06-17 | $16.82 | $35.00 | 8,700 |
| 2024-06-14 | $16.88 | $35.12 | 3,800 |
| 2024-06-13 | $16.87 | $35.10 | 600 |
| 2024-06-12 | $16.87 | $35.10 | 12,200 |
| 2024-06-11 | $16.77 | $34.89 | 0 |
| 2024-06-10 | $16.77 | $34.89 | 0 |
| 2024-06-07 | $16.77 | $34.89 | 0 |
| 2024-06-06 | $16.77 | $34.89 | 21,200 |
| 2024-06-05 | $16.80 | $34.95 | 14,100 |
| 2024-06-04 | $17.14 | $35.66 | 0 |
| 2024-06-03 | $17.14 | $35.66 | 0 |
| 2024-05-31 | $17.14 | $35.66 | 500 |
| 2024-05-30 | $17.15 | $35.68 | 1,400 |
| 2024-05-29 | $17.19 | $35.77 | 5,700 |
| 2024-05-28 | $17.25 | $35.89 | 5,400 |
| 2024-05-24 | $16.30 | $33.91 | 500 |
| 2024-05-23 | $16.00 | $33.29 | 9,300 |
| 2024-05-22 | $16.00 | $33.29 | 400 |
| 2024-05-21 | $16.00 | $33.29 | 100 |
| 2024-05-20 | $15.40 | $32.04 | 8,400 |
| 2024-05-17 | $15.50 | $32.25 | 6,900 |
| 2024-05-16 | $15.50 | $32.25 | 11,500 |
| 2024-05-15 | $15.50 | $32.25 | 65,600 |
| 2024-05-14 | $16.00 | $33.29 | 5,000 |
| 2024-05-13 | $16.38 | $33.54 | 100 |
| 2024-05-10 | $16.39 | $33.56 | 0 |
| 2024-05-09 | $16.39 | $33.56 | 0 |
| 2024-05-08 | $16.39 | $33.56 | 600 |
| 2024-05-07 | $16.30 | $33.38 | 1,600 |
| 2024-05-06 | $16.30 | $33.38 | 500 |
| 2024-05-03 | $16.30 | $33.38 | 7,600 |
| 2024-05-02 | $15.95 | $32.66 | 2,000 |
| 2024-05-01 | $15.95 | $32.66 | 900 |
| 2024-04-30 | $15.40 | $31.53 | 1,600 |
| 2024-04-29 | $15.40 | $31.53 | 0 |
| 2024-04-26 | $15.40 | $31.53 | 400 |
| 2024-04-25 | $15.40 | $31.53 | 1,000 |
| 2024-04-24 | $15.50 | $31.74 | 0 |
| 2024-04-23 | $15.50 | $31.74 | 1,400 |
| 2024-04-22 | $15.53 | $31.80 | 700 |
| 2024-04-19 | $16.00 | $32.76 | 900 |
| 2024-04-18 | $15.80 | $32.35 | 300 |
| 2024-04-17 | $15.89 | $32.54 | 500 |
| 2024-04-16 | $15.99 | $32.74 | 2,200 |
| 2024-04-15 | $16.00 | $32.76 | 2,000 |
| 2024-04-12 | $16.05 | $32.86 | 0 |
| 2024-04-11 | $16.05 | $32.86 | 500 |
| 2024-04-10 | $16.04 | $32.84 | 2,500 |
| 2024-04-09 | $16.30 | $33.38 | 100 |
| 2024-04-08 | $16.22 | $33.21 | 0 |
| 2024-04-05 | $16.22 | $33.21 | 0 |
| 2024-04-04 | $16.22 | $33.21 | 1,000 |
| 2024-04-03 | $16.10 | $32.97 | 1,900 |
| 2024-04-02 | $16.22 | $33.21 | 1,300 |
| 2024-04-01 | $16.97 | $34.75 | 1,800 |
| 2024-03-28 | $17.20 | $35.22 | 300 |
| 2024-03-27 | $17.20 | $35.22 | 0 |
| 2024-03-26 | $17.20 | $35.22 | 0 |
| 2024-03-25 | $17.20 | $35.22 | 1,100 |
| 2024-03-22 | $17.25 | $35.32 | 2,800 |
| 2024-03-21 | $17.26 | $35.34 | 1,500 |
| 2024-03-20 | $17.26 | $35.34 | 2,900 |
| 2024-03-19 | $17.35 | $35.53 | 900 |
| 2024-03-18 | $17.69 | $36.22 | 0 |
| 2024-03-15 | $17.69 | $36.22 | 400 |
| 2024-03-14 | $17.69 | $36.22 | 2,700 |
| 2024-03-13 | $17.69 | $36.22 | 4,300 |
| 2024-03-12 | $17.69 | $36.22 | 2,300 |
| 2024-03-11 | $17.68 | $36.20 | 700 |
| 2024-03-08 | $17.78 | $36.41 | 0 |
| 2024-03-07 | $17.78 | $36.41 | 0 |
| 2024-03-06 | $17.78 | $36.41 | 900 |
| 2024-03-05 | $17.60 | $36.04 | 3,400 |
| 2024-03-04 | $17.40 | $35.63 | 6,000 |
| 2024-03-01 | $17.69 | $36.22 | 6,400 |
| 2024-02-29 | $18.00 | $36.86 | 2,300 |
| 2024-02-28 | $18.09 | $37.04 | 5,100 |
| 2024-02-27 | $18.00 | $36.86 | 33,800 |
| 2024-02-26 | $18.48 | $37.84 | 500 |
| 2024-02-23 | $18.49 | $37.86 | 0 |
| 2024-02-22 | $18.49 | $37.86 | 2,700 |
| 2024-02-21 | $18.44 | $37.76 | 3,600 |
| 2024-02-20 | $18.49 | $37.86 | 2,800 |
| 2024-02-16 | $18.49 | $37.86 | 2,900 |
| 2024-02-15 | $18.49 | $37.86 | 600 |
| 2024-02-14 | $18.90 | $38.70 | 0 |
| 2024-02-13 | $18.90 | $38.70 | 0 |
| 2024-02-12 | $18.90 | $38.17 | 1,100 |
| 2024-02-09 | $18.50 | $37.36 | 0 |
| 2024-02-08 | $18.50 | $37.36 | 3,900 |
| 2024-02-07 | $18.89 | $38.15 | 6,200 |
| 2024-02-06 | $18.99 | $38.35 | 3,200 |
| 2024-02-05 | $19.00 | $38.37 | 0 |
| 2024-02-02 | $19.00 | $38.37 | 200 |
| 2024-02-01 | $19.14 | $38.65 | 1,200 |
| 2024-01-31 | $18.55 | $37.46 | 0 |
| 2024-01-30 | $18.55 | $37.46 | 13,000 |
| 2024-01-29 | $18.74 | $37.84 | 6,500 |
| 2024-01-26 | $18.99 | $38.35 | 2,200 |
| 2024-01-25 | $18.95 | $38.27 | 1,000 |
| 2024-01-24 | $18.94 | $38.25 | 13,200 |
| 2024-01-23 | $19.11 | $38.59 | 6,800 |
| 2024-01-22 | $19.07 | $38.51 | 8,300 |
| 2024-01-19 | $19.40 | $39.18 | 2,000 |
| 2024-01-18 | $19.40 | $39.18 | 0 |
| 2024-01-17 | $19.40 | $39.18 | 1,200 |
| 2024-01-16 | $19.49 | $39.36 | 700 |
| 2024-01-12 | $19.90 | $40.19 | 0 |
| 2024-01-11 | $19.90 | $40.19 | 0 |
| 2024-01-10 | $19.90 | $40.19 | 2,400 |
| 2024-01-09 | $19.00 | $38.37 | 0 |
| 2024-01-08 | $19.00 | $38.37 | 2,400 |
| 2024-01-05 | $19.13 | $38.63 | 500 |
| 2024-01-04 | $19.19 | $38.75 | 5,100 |
| 2024-01-03 | $19.19 | $38.75 | 900 |
| 2024-01-02 | $19.25 | $38.87 | 1,800 |