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
- 1996-11-27 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 | $15.67 | $19.47 | 51,100 | — | — |
| 2024-12-30 | $15.79 | $19.62 | 30,000 | — | — |
| 2024-12-27 | $15.71 | $19.52 | 36,400 | — | — |
| 2024-12-26 | $16.09 | $19.99 | 46,700 | — | — |
| 2024-12-24 | $15.53 | $19.29 | 30,300 | — | — |
| 2024-12-23 | $15.54 | $19.31 | 53,900 | — | — |
| 2024-12-20 | $15.30 | $19.01 | 182,200 | — | — |
| 2024-12-19 | $15.33 | $19.05 | 62,300 | — | — |
| 2024-12-18 | $15.27 | $18.97 | 69,200 | — | — |
| 2024-12-17 | $15.67 | $19.47 | 61,000 | — | — |
| 2024-12-16 | $15.66 | $19.46 | 48,100 | — | — |
| 2024-12-13 | $16.11 | $20.02 | 50,900 | — | — |
| 2024-12-12 | $16.47 | $20.46 | 30,900 | — | — |
| 2024-12-11 | $16.83 | $20.91 | 41,700 | — | — |
| 2024-12-10 | $17.00 | $21.12 | 47,900 | — | — |
| 2024-12-09 | $17.01 | $21.13 | 52,300 | — | — |
| 2024-12-06 | $16.95 | $21.06 | 27,100 | — | — |
| 2024-12-05 | $16.90 | $21.00 | 48,000 | — | — |
| 2024-12-04 | $16.76 | $20.82 | 59,900 | — | — |
| 2024-12-03 | $16.70 | $20.75 | 64,200 | — | — |
| 2024-12-02 | $17.31 | $21.51 | 68,000 | — | — |
| 2024-11-29 | $17.25 | $21.43 | 35,700 | — | — |
| 2024-11-27 | $17.20 | $21.37 | 61,600 | — | — |
| 2024-11-26 | $16.93 | $21.03 | 52,300 | — | — |
| 2024-11-25 | $17.17 | $21.33 | 59,700 | — | — |
| 2024-11-22 | $16.71 | $20.76 | 67,600 | — | — |
| 2024-11-21 | $16.76 | $20.82 | 82,600 | — | — |
| 2024-11-20 | $16.89 | $20.98 | 84,700 | — | — |
| 2024-11-19 | $16.52 | $20.52 | 65,400 | — | — |
| 2024-11-18 | $16.40 | $20.38 | 154,100 | — | — |
| 2024-11-15 | $16.09 | $19.99 | 95,400 | — | — |
| 2024-11-14 | $16.72 | $20.77 | 70,400 | — | — |
| 2024-11-13 | $17.09 | $21.23 | 58,900 | — | — |
| 2024-11-12 | $17.09 | $21.23 | 104,200 | — | — |
| 2024-11-11 | $16.95 | $21.06 | 61,800 | — | — |
| 2024-11-08 | $16.24 | $20.18 | 58,200 | — | — |
| 2024-11-07 | $16.44 | $20.43 | 79,600 | — | — |
| 2024-11-06 | $16.00 | $19.88 | 168,200 | — | — |
| 2024-11-05 | $14.96 | $18.59 | 48,100 | — | — |
| 2024-11-04 | $14.69 | $18.25 | 71,000 | — | — |
| 2024-11-01 | $14.59 | $18.13 | 71,300 | — | — |
| 2024-10-31 | $14.67 | $18.23 | 73,900 | — | — |
| 2024-10-30 | $15.06 | $18.71 | 143,300 | — | — |
| 2024-10-29 | $15.00 | $18.64 | 95,900 | — | — |
| 2024-10-28 | $14.86 | $18.46 | 92,800 | — | — |
| 2024-10-25 | $14.60 | $18.14 | 72,300 | — | — |
| 2024-10-24 | $15.04 | $18.69 | 57,100 | — | — |
| 2024-10-23 | $15.56 | $19.33 | 70,200 | — | — |
| 2024-10-22 | $15.73 | $19.54 | 57,200 | — | — |
| 2024-10-21 | $15.85 | $19.69 | 49,900 | — | — |
| 2024-10-18 | $16.12 | $20.03 | 38,100 | — | — |
| 2024-10-17 | $16.52 | $20.52 | 83,900 | — | — |
| 2024-10-16 | $16.26 | $20.20 | 80,000 | — | — |
| 2024-10-15 | $16.21 | $20.14 | 86,000 | — | — |
| 2024-10-14 | $16.01 | $19.89 | 40,000 | — | — |
| 2024-10-11 | $16.20 | $20.13 | 45,100 | — | — |
| 2024-10-10 | $15.89 | $19.74 | 47,000 | — | — |
| 2024-10-09 | $16.31 | $20.26 | 50,900 | — | — |
| 2024-10-08 | $16.08 | $19.98 | 105,600 | — | — |
| 2024-10-07 | $16.17 | $20.09 | 150,500 | — | — |
| 2024-10-04 | $15.91 | $19.77 | 64,900 | — | — |
| 2024-10-03 | $15.89 | $19.74 | 62,200 | — | — |
| 2024-10-02 | $16.49 | $20.49 | 67,400 | — | — |
| 2024-10-01 | $16.93 | $21.03 | 69,300 | — | — |
| 2024-09-30 | $18.01 | $22.38 | 164,700 | — | — |
| 2024-09-27 | $17.17 | $21.33 | 105,000 | — | — |
| 2024-09-26 | $16.95 | $21.06 | 59,400 | — | — |
| 2024-09-25 | $17.10 | $21.25 | 69,800 | — | — |
| 2024-09-24 | $17.63 | $21.90 | 47,100 | — | — |
| 2024-09-23 | $17.90 | $22.24 | 87,800 | — | — |
| 2024-09-20 | $18.05 | $22.43 | 129,800 | — | — |
| 2024-09-19 | $18.82 | $23.38 | 54,000 | — | — |
| 2024-09-18 | $19.00 | $23.61 | 60,500 | — | — |
| 2024-09-17 | $19.07 | $23.69 | 62,800 | — | — |
| 2024-09-16 | $18.69 | $23.22 | 45,700 | — | — |
| 2024-09-13 | $19.13 | $23.77 | 56,700 | — | — |
| 2024-09-12 | $18.57 | $23.07 | 70,000 | — | — |
| 2024-09-11 | $18.32 | $22.76 | 57,400 | — | — |
| 2024-09-10 | $18.35 | $22.80 | 72,500 | — | — |
| 2024-09-09 | $17.79 | $22.10 | 67,300 | — | — |
| 2024-09-06 | $17.78 | $22.09 | 69,100 | — | — |
| 2024-09-05 | $17.91 | $22.25 | 62,300 | — | — |
| 2024-09-04 | $18.02 | $22.39 | 67,500 | — | — |
| 2024-09-03 | $18.39 | $22.85 | 79,200 | — | — |
| 2024-08-30 | $19.18 | $23.83 | 38,800 | — | — |
| 2024-08-29 | $19.23 | $23.89 | 61,900 | — | — |
| 2024-08-28 | $19.09 | $23.72 | 105,600 | — | — |
| 2024-08-27 | $18.91 | $23.49 | 76,700 | — | — |
| 2024-08-26 | $18.95 | $23.54 | 69,200 | — | — |
| 2024-08-23 | $18.42 | $22.89 | 93,800 | — | — |
| 2024-08-22 | $17.77 | $22.08 | 35,100 | — | — |
| 2024-08-21 | $18.10 | $22.49 | 38,800 | — | — |
| 2024-08-20 | $18.10 | $22.49 | 39,900 | — | — |
| 2024-08-19 | $18.75 | $23.30 | 60,800 | — | — |
| 2024-08-16 | $18.77 | $23.32 | 129,400 | — | — |
| 2024-08-15 | $18.79 | $23.34 | 61,200 | — | — |
| 2024-08-14 | $18.10 | $22.49 | 86,100 | — | — |
| 2024-08-13 | $18.17 | $22.57 | 64,300 | — | — |
| 2024-08-12 | $17.52 | $21.77 | 57,000 | — | — |
| 2024-08-09 | $18.06 | $22.44 | 75,000 | — | — |
| 2024-08-08 | $18.20 | $22.61 | 82,000 | — | — |
| 2024-08-07 | $18.02 | $22.39 | 82,000 | — | — |
| 2024-08-06 | $18.34 | $22.79 | 122,100 | — | — |
| 2024-08-05 | $18.69 | $23.22 | 146,900 | — | — |
| 2024-08-02 | $19.04 | $23.66 | 129,700 | — | — |
| 2024-08-01 | $19.03 | $23.64 | 181,800 | — | — |
| 2024-07-31 | $20.19 | $25.08 | 184,100 | — | — |
| 2024-07-30 | $19.40 | $24.10 | 147,700 | — | — |
| 2024-07-29 | $18.94 | $23.53 | 105,800 | — | — |
| 2024-07-26 | $19.25 | $23.92 | 54,000 | — | — |
| 2024-07-25 | $19.14 | $23.78 | 77,600 | — | — |
| 2024-07-24 | $18.30 | $22.74 | 72,300 | — | — |
| 2024-07-23 | $18.66 | $23.18 | 48,200 | — | — |
| 2024-07-22 | $18.52 | $23.01 | 43,400 | — | — |
| 2024-07-19 | $18.13 | $22.52 | 51,700 | — | — |
| 2024-07-18 | $18.09 | $22.48 | 37,200 | — | — |
| 2024-07-17 | $18.68 | $23.21 | 62,700 | — | — |
| 2024-07-16 | $18.66 | $23.18 | 88,800 | — | — |
| 2024-07-15 | $17.70 | $21.99 | 76,800 | — | — |
| 2024-07-12 | $17.41 | $21.63 | 90,600 | — | — |
| 2024-07-11 | $17.46 | $21.69 | 145,000 | — | — |
| 2024-07-10 | $16.58 | $20.60 | 96,100 | — | — |
| 2024-07-09 | $16.69 | $20.74 | 83,500 | — | — |
| 2024-07-08 | $17.10 | $21.25 | 128,000 | — | — |
| 2024-07-05 | $16.64 | $20.67 | 120,800 | — | — |
| 2024-07-03 | $17.18 | $21.34 | 48,800 | — | — |
| 2024-07-02 | $17.30 | $21.49 | 137,500 | — | — |
| 2024-07-01 | $17.17 | $21.33 | 182,600 | — | — |
| 2024-06-28 | $17.08 | $21.22 | 741,400 | — | — |
| 2024-06-27 | $16.90 | $21.00 | 125,100 | — | — |
| 2024-06-26 | $16.96 | $21.07 | 172,100 | — | — |
| 2024-06-25 | $16.79 | $20.86 | 179,100 | — | — |
| 2024-06-24 | $17.50 | $21.74 | 227,700 | — | — |
| 2024-06-21 | $16.85 | $20.93 | 210,700 | — | — |
| 2024-06-20 | $16.69 | $20.74 | 148,400 | — | — |
| 2024-06-18 | $16.61 | $20.64 | 227,400 | — | — |
| 2024-06-17 | $16.68 | $20.72 | 84,900 | — | — |
| 2024-06-14 | $16.46 | $20.45 | 110,000 | — | — |
| 2024-06-13 | $16.40 | $20.38 | 99,200 | — | — |
| 2024-06-12 | $16.78 | $20.85 | 119,400 | — | — |
| 2024-06-11 | $17.11 | $21.26 | 162,000 | — | — |
| 2024-06-10 | $16.68 | $20.72 | 120,800 | — | — |
| 2024-06-07 | $17.47 | $21.70 | 87,800 | — | — |
| 2024-06-06 | $17.73 | $22.03 | 79,100 | — | — |
| 2024-06-05 | $17.73 | $22.03 | 94,500 | — | — |
| 2024-06-04 | $17.77 | $22.08 | 135,400 | — | — |
| 2024-06-03 | $17.81 | $22.13 | 122,800 | — | — |
| 2024-05-31 | $17.99 | $22.35 | 476,400 | — | — |
| 2024-05-30 | $18.41 | $22.87 | 96,900 | — | — |
| 2024-05-29 | $17.80 | $22.11 | 75,300 | — | — |
| 2024-05-28 | $18.00 | $22.36 | 71,600 | — | — |
| 2024-05-24 | $18.04 | $22.41 | 77,300 | — | — |
| 2024-05-23 | $17.92 | $22.26 | 120,900 | — | — |
| 2024-05-22 | $18.16 | $22.56 | 97,000 | — | — |
| 2024-05-21 | $18.30 | $22.74 | 90,400 | — | — |
| 2024-05-20 | $18.82 | $23.38 | 74,400 | — | — |
| 2024-05-17 | $18.82 | $23.38 | 79,800 | — | — |
| 2024-05-16 | $18.91 | $23.49 | 95,700 | — | — |
| 2024-05-15 | $19.04 | $23.66 | 66,900 | — | — |
| 2024-05-14 | $19.30 | $23.98 | 124,900 | — | — |
| 2024-05-13 | $19.33 | $24.02 | 101,500 | — | — |
| 2024-05-10 | $19.04 | $23.66 | 71,900 | — | — |
| 2024-05-09 | $19.18 | $23.83 | 70,300 | — | — |
| 2024-05-08 | $18.85 | $23.42 | 75,000 | — | — |
| 2024-05-07 | $19.13 | $23.77 | 107,400 | — | — |
| 2024-05-06 | $18.34 | $22.79 | 91,500 | — | — |
| 2024-05-03 | $18.19 | $22.60 | 91,700 | — | — |
| 2024-05-02 | $18.34 | $22.79 | 139,800 | — | — |
| 2024-05-01 | $17.61 | $21.88 | 250,500 | — | — |
| 2024-04-30 | $18.19 | $22.60 | 159,400 | — | — |
| 2024-04-29 | $18.89 | $23.47 | 84,500 | — | — |
| 2024-04-26 | $18.77 | $23.32 | 86,800 | — | — |
| 2024-04-25 | $18.56 | $23.06 | 125,000 | — | — |
| 2024-04-24 | $18.68 | $23.21 | 96,500 | — | — |
| 2024-04-23 | $18.97 | $23.57 | 108,200 | — | — |
| 2024-04-22 | $18.77 | $23.32 | 73,300 | — | — |
| 2024-04-19 | $18.75 | $23.30 | 111,700 | — | — |
| 2024-04-18 | $18.61 | $23.12 | 110,700 | — | — |
| 2024-04-17 | $18.53 | $23.02 | 95,300 | — | — |
| 2024-04-16 | $18.65 | $23.17 | 88,600 | — | — |
| 2024-04-15 | $18.95 | $23.54 | 75,800 | — | — |
| 2024-04-12 | $19.26 | $23.93 | 103,100 | — | — |
| 2024-04-11 | $19.49 | $24.21 | 93,600 | — | — |
| 2024-04-10 | $19.35 | $24.04 | 80,600 | — | — |
| 2024-04-09 | $20.57 | $25.56 | 123,500 | — | — |
| 2024-04-08 | $19.80 | $24.60 | 111,200 | — | — |
| 2024-04-05 | $20.13 | $25.01 | 114,300 | — | — |
| 2024-04-04 | $20.38 | $25.32 | 82,500 | — | — |
| 2024-04-03 | $20.95 | $26.03 | 162,700 | — | — |
| 2024-04-02 | $20.37 | $25.31 | 129,800 | — | — |
| 2024-04-01 | $20.83 | $25.88 | 129,600 | — | — |
| 2024-03-28 | $21.56 | $26.79 | 143,400 | — | — |
| 2024-03-27 | $21.48 | $26.69 | 114,200 | — | — |
| 2024-03-26 | $20.63 | $25.63 | 90,500 | — | — |
| 2024-03-25 | $20.65 | $25.66 | 123,500 | — | — |
| 2024-03-22 | $20.88 | $25.94 | 173,900 | — | — |
| 2024-03-21 | $21.68 | $26.94 | 124,800 | — | — |
| 2024-03-20 | $21.23 | $26.38 | 190,600 | — | — |
| 2024-03-19 | $20.71 | $25.73 | 328,900 | — | — |
| 2024-03-18 | $21.21 | $26.35 | 437,800 | — | — |
| 2024-03-15 | $21.00 | $26.09 | 2,641,400 | — | — |
| 2024-03-14 | $19.40 | $24.10 | 329,300 | — | — |
| 2024-03-13 | $19.82 | $24.62 | 256,500 | — | — |
| 2024-03-12 | $19.85 | $24.66 | 234,200 | — | — |
| 2024-03-11 | $20.00 | $24.85 | 182,500 | — | — |
| 2024-03-08 | $20.42 | $25.37 | 258,000 | — | — |
| 2024-03-07 | $20.52 | $25.49 | 200,000 | — | — |
| 2024-03-06 | $19.56 | $24.30 | 242,500 | — | — |
| 2024-03-05 | $19.09 | $23.72 | 248,000 | — | — |
| 2024-03-04 | $19.55 | $24.29 | 435,900 | — | — |
| 2024-03-01 | $20.40 | $25.35 | 268,300 | — | — |
| 2024-02-29 | $20.17 | $25.06 | 114,400 | — | — |
| 2024-02-28 | $20.72 | $25.74 | 170,700 | — | — |
| 2024-02-27 | $21.23 | $26.38 | 174,700 | — | — |
| 2024-02-26 | $19.99 | $24.84 | 83,500 | — | — |
| 2024-02-23 | $19.55 | $24.29 | 165,900 | — | — |
| 2024-02-22 | $19.20 | $23.85 | 111,600 | — | — |
| 2024-02-21 | $19.92 | $24.75 | 60,300 | — | — |
| 2024-02-20 | $20.27 | $25.18 | 58,200 | — | — |
| 2024-02-16 | $20.83 | $25.88 | 62,700 | — | — |
| 2024-02-15 | $20.88 | $25.94 | 88,000 | — | — |
| 2024-02-14 | $20.53 | $25.51 | 113,800 | — | — |
| 2024-02-13 | $20.01 | $24.86 | 118,400 | — | — |
| 2024-02-12 | $21.96 | $27.28 | 130,800 | — | — |
| 2024-02-09 | $21.44 | $26.64 | 89,600 | — | — |
| 2024-02-08 | $23.14 | $28.75 | 96,600 | — | — |
| 2024-02-07 | $23.32 | $28.97 | 61,700 | — | — |
| 2024-02-06 | $24.02 | $29.84 | 49,900 | — | — |
| 2024-02-05 | $24.53 | $30.48 | 49,800 | — | — |
| 2024-02-02 | $24.97 | $31.02 | 36,100 | — | — |
| 2024-02-01 | $25.80 | $32.05 | 29,900 | — | — |
| 2024-01-31 | $25.48 | $31.66 | 35,800 | — | — |
| 2024-01-30 | $26.83 | $33.33 | 27,300 | — | — |
| 2024-01-29 | $27.05 | $33.61 | 51,500 | — | — |
| 2024-01-26 | $26.67 | $33.14 | 27,100 | — | — |
| 2024-01-25 | $26.34 | $32.73 | 45,800 | — | — |
| 2024-01-24 | $25.98 | $32.28 | 32,100 | — | — |
| 2024-01-23 | $26.01 | $32.32 | 34,100 | — | — |
| 2024-01-22 | $25.81 | $32.07 | 49,600 | — | — |
| 2024-01-19 | $24.89 | $30.92 | 26,600 | — | — |
| 2024-01-18 | $24.88 | $30.91 | 37,700 | — | — |
| 2024-01-17 | $25.05 | $31.12 | 35,100 | — | — |
| 2024-01-16 | $25.75 | $31.99 | 50,000 | — | — |
| 2024-01-12 | $26.07 | $32.39 | 45,000 | — | — |
| 2024-01-11 | $26.12 | $32.45 | 37,200 | — | — |
| 2024-01-10 | $26.26 | $32.63 | 48,900 | — | — |
| 2024-01-09 | $25.32 | $31.46 | 47,000 | — | — |
| 2024-01-08 | $25.75 | $31.99 | 54,800 | — | — |
| 2024-01-05 | $25.09 | $31.17 | 71,900 | — | — |
| 2024-01-04 | $25.11 | $31.20 | 35,100 | — | — |
| 2024-01-03 | $25.20 | $31.31 | 63,600 | — | — |
| 2024-01-02 | $25.75 | $31.99 | 40,400 | — | — |