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
- 2003-07-15 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 | $17.65 | $17.65 | 30,700 | — | — |
| 2024-12-30 | $17.22 | $17.22 | 28,900 | — | — |
| 2024-12-27 | $17.40 | $17.40 | 18,900 | — | — |
| 2024-12-26 | $18.20 | $18.20 | 25,000 | — | — |
| 2024-12-24 | $18.01 | $18.01 | 29,500 | — | — |
| 2024-12-23 | $17.77 | $17.77 | 44,700 | — | — |
| 2024-12-20 | $17.98 | $17.98 | 93,100 | — | — |
| 2024-12-19 | $18.06 | $18.06 | 65,700 | — | — |
| 2024-12-18 | $19.69 | $19.69 | 39,200 | — | — |
| 2024-12-17 | $21.06 | $21.06 | 15,200 | — | — |
| 2024-12-16 | $21.44 | $21.44 | 13,000 | — | — |
| 2024-12-13 | $21.61 | $21.61 | 21,000 | — | — |
| 2024-12-12 | $21.44 | $21.44 | 34,700 | — | — |
| 2024-12-11 | $21.92 | $21.92 | 13,900 | — | — |
| 2024-12-10 | $22.06 | $22.06 | 20,300 | — | — |
| 2024-12-09 | $22.39 | $22.39 | 15,400 | — | — |
| 2024-12-06 | $21.95 | $21.95 | 17,600 | — | — |
| 2024-12-05 | $21.56 | $21.56 | 14,400 | — | — |
| 2024-12-04 | $22.19 | $22.19 | 28,800 | — | — |
| 2024-12-03 | $21.87 | $21.87 | 20,300 | — | — |
| 2024-12-02 | $22.00 | $22.00 | 15,500 | — | — |
| 2024-11-29 | $22.19 | $22.19 | 11,500 | — | — |
| 2024-11-27 | $21.61 | $21.61 | 13,000 | — | — |
| 2024-11-26 | $21.70 | $21.70 | 14,000 | — | — |
| 2024-11-25 | $22.42 | $22.42 | 22,700 | — | — |
| 2024-11-22 | $22.34 | $22.34 | 24,800 | — | — |
| 2024-11-21 | $21.61 | $21.61 | 10,700 | — | — |
| 2024-11-20 | $21.33 | $21.33 | 7,800 | — | — |
| 2024-11-19 | $21.48 | $21.48 | 13,400 | — | — |
| 2024-11-18 | $21.52 | $21.52 | 20,400 | — | — |
| 2024-11-15 | $21.39 | $21.39 | 12,200 | — | — |
| 2024-11-14 | $21.42 | $21.42 | 19,200 | — | — |
| 2024-11-13 | $21.58 | $21.58 | 32,500 | — | — |
| 2024-11-12 | $21.81 | $21.81 | 24,100 | — | — |
| 2024-11-11 | $22.68 | $22.68 | 15,000 | — | — |
| 2024-11-08 | $21.90 | $21.90 | 27,500 | — | — |
| 2024-11-07 | $21.74 | $21.74 | 29,800 | — | — |
| 2024-11-06 | $22.31 | $22.31 | 79,600 | — | — |
| 2024-11-05 | $20.61 | $20.61 | 23,000 | — | — |
| 2024-11-04 | $20.26 | $20.26 | 32,000 | — | — |
| 2024-11-01 | $20.08 | $20.08 | 21,900 | — | — |
| 2024-10-31 | $19.92 | $19.92 | 10,000 | — | — |
| 2024-10-30 | $20.09 | $20.09 | 14,700 | — | — |
| 2024-10-29 | $20.07 | $20.07 | 24,000 | — | — |
| 2024-10-28 | $20.15 | $20.15 | 27,900 | — | — |
| 2024-10-25 | $19.60 | $19.60 | 25,800 | — | — |
| 2024-10-24 | $20.51 | $20.51 | 49,300 | — | — |
| 2024-10-23 | $19.99 | $19.99 | 14,700 | — | — |
| 2024-10-22 | $20.02 | $20.02 | 13,900 | — | — |
| 2024-10-21 | $20.11 | $20.11 | 13,200 | — | — |
| 2024-10-18 | $20.89 | $20.89 | 11,800 | — | — |
| 2024-10-17 | $21.31 | $21.31 | 26,300 | — | — |
| 2024-10-16 | $20.80 | $20.80 | 39,500 | — | — |
| 2024-10-15 | $19.97 | $19.97 | 25,000 | — | — |
| 2024-10-14 | $20.09 | $20.09 | 7,100 | — | — |
| 2024-10-11 | $20.26 | $20.26 | 35,000 | — | — |
| 2024-10-10 | $20.65 | $20.65 | 15,500 | — | — |
| 2024-10-09 | $20.50 | $20.50 | 13,800 | — | — |
| 2024-10-08 | $20.50 | $20.50 | 24,600 | — | — |
| 2024-10-07 | $20.27 | $20.27 | 17,600 | — | — |
| 2024-10-04 | $20.21 | $20.21 | 9,000 | — | — |
| 2024-10-03 | $19.89 | $19.89 | 20,400 | — | — |
| 2024-10-02 | $20.29 | $20.29 | 12,600 | — | — |
| 2024-10-01 | $20.38 | $20.38 | 22,800 | — | — |
| 2024-09-30 | $20.86 | $20.86 | 23,900 | — | — |
| 2024-09-27 | $20.92 | $20.92 | 18,000 | — | — |
| 2024-09-26 | $20.78 | $20.78 | 20,400 | — | — |
| 2024-09-25 | $20.40 | $20.40 | 19,100 | — | — |
| 2024-09-24 | $20.47 | $20.47 | 20,700 | — | — |
| 2024-09-23 | $20.38 | $20.38 | 20,100 | — | — |
| 2024-09-20 | $20.61 | $20.61 | 67,500 | — | — |
| 2024-09-19 | $20.60 | $20.60 | 29,500 | — | — |
| 2024-09-18 | $20.27 | $20.27 | 25,600 | — | — |
| 2024-09-17 | $20.06 | $20.06 | 18,600 | — | — |
| 2024-09-16 | $19.76 | $19.76 | 16,900 | — | — |
| 2024-09-13 | $19.87 | $19.87 | 18,400 | — | — |
| 2024-09-12 | $19.03 | $19.03 | 19,800 | — | — |
| 2024-09-11 | $18.93 | $18.93 | 17,100 | — | — |
| 2024-09-10 | $18.98 | $18.98 | 24,400 | — | — |
| 2024-09-09 | $18.80 | $18.80 | 26,900 | — | — |
| 2024-09-06 | $18.56 | $18.56 | 22,600 | — | — |
| 2024-09-05 | $18.94 | $18.94 | 18,400 | — | — |
| 2024-09-04 | $19.13 | $19.13 | 15,100 | — | — |
| 2024-09-03 | $19.46 | $19.46 | 16,100 | — | — |
| 2024-08-30 | $20.17 | $20.17 | 24,500 | — | — |
| 2024-08-29 | $19.96 | $19.96 | 19,900 | — | — |
| 2024-08-28 | $19.91 | $19.91 | 26,600 | — | — |
| 2024-08-27 | $20.14 | $20.14 | 17,100 | — | — |
| 2024-08-26 | $20.35 | $20.35 | 44,900 | — | — |
| 2024-08-23 | $20.16 | $20.16 | 46,100 | — | — |
| 2024-08-22 | $18.93 | $18.93 | 30,500 | — | — |
| 2024-08-21 | $18.62 | $18.62 | 25,200 | — | — |
| 2024-08-20 | $18.18 | $18.18 | 35,800 | — | — |
| 2024-08-19 | $18.53 | $18.53 | 68,900 | — | — |
| 2024-08-16 | $19.03 | $19.03 | 77,500 | — | — |
| 2024-08-15 | $19.67 | $19.67 | 17,700 | — | — |
| 2024-08-14 | $19.00 | $19.00 | 33,300 | — | — |
| 2024-08-13 | $19.40 | $19.40 | 65,800 | — | — |
| 2024-08-12 | $18.27 | $18.27 | 124,300 | — | — |
| 2024-08-09 | $21.60 | $21.60 | 31,800 | — | — |
| 2024-08-08 | $21.75 | $21.75 | 64,500 | — | — |
| 2024-08-07 | $21.14 | $21.14 | 40,100 | — | — |
| 2024-08-06 | $20.86 | $20.86 | 17,100 | — | — |
| 2024-08-05 | $20.51 | $20.51 | 37,800 | — | — |
| 2024-08-02 | $21.78 | $21.78 | 38,900 | — | — |
| 2024-08-01 | $22.63 | $22.63 | 46,600 | — | — |
| 2024-07-31 | $24.63 | $24.63 | 88,700 | — | — |
| 2024-07-30 | $23.76 | $23.76 | 71,000 | — | — |
| 2024-07-29 | $22.98 | $22.98 | 72,200 | — | — |
| 2024-07-26 | $23.08 | $23.08 | 52,800 | — | — |
| 2024-07-25 | $22.80 | $22.80 | 70,800 | — | — |
| 2024-07-24 | $21.73 | $21.73 | 38,900 | — | — |
| 2024-07-23 | $22.13 | $22.13 | 80,600 | — | — |
| 2024-07-22 | $20.89 | $20.89 | 56,600 | — | — |
| 2024-07-19 | $20.12 | $20.12 | 31,000 | — | — |
| 2024-07-18 | $20.30 | $20.30 | 43,800 | — | — |
| 2024-07-17 | $20.91 | $20.91 | 38,900 | — | — |
| 2024-07-16 | $20.81 | $20.81 | 50,300 | — | — |
| 2024-07-15 | $20.03 | $20.03 | 44,700 | — | — |
| 2024-07-12 | $19.80 | $19.80 | 29,700 | — | — |
| 2024-07-11 | $19.38 | $19.38 | 37,300 | — | — |
| 2024-07-10 | $18.61 | $18.61 | 12,000 | — | — |
| 2024-07-09 | $18.53 | $18.53 | 8,200 | — | — |
| 2024-07-08 | $18.56 | $18.56 | 35,400 | — | — |
| 2024-07-05 | $18.38 | $18.38 | 18,600 | — | — |
| 2024-07-03 | $18.77 | $18.77 | 5,400 | — | — |
| 2024-07-02 | $18.73 | $18.73 | 40,800 | — | — |
| 2024-07-01 | $18.70 | $18.70 | 32,000 | — | — |
| 2024-06-28 | $19.34 | $19.34 | 152,500 | — | — |
| 2024-06-27 | $18.53 | $18.53 | 33,200 | — | — |
| 2024-06-26 | $18.45 | $18.45 | 48,500 | — | — |
| 2024-06-25 | $18.07 | $18.07 | 61,400 | — | — |
| 2024-06-24 | $18.54 | $18.54 | 45,100 | — | — |
| 2024-06-21 | $18.44 | $18.44 | 45,700 | — | — |
| 2024-06-20 | $18.52 | $18.52 | 30,900 | — | — |
| 2024-06-18 | $19.19 | $19.19 | 30,000 | — | — |
| 2024-06-17 | $19.25 | $19.25 | 14,400 | — | — |
| 2024-06-14 | $18.74 | $18.74 | 27,100 | — | — |
| 2024-06-13 | $19.12 | $19.12 | 12,400 | — | — |
| 2024-06-12 | $19.50 | $19.50 | 20,700 | — | — |
| 2024-06-11 | $19.43 | $19.43 | 19,400 | — | — |
| 2024-06-10 | $19.52 | $19.52 | 23,200 | — | — |
| 2024-06-07 | $19.61 | $19.61 | 15,400 | — | — |
| 2024-06-06 | $19.91 | $19.91 | 20,700 | — | — |
| 2024-06-05 | $20.20 | $20.20 | 17,700 | — | — |
| 2024-06-04 | $19.70 | $19.70 | 33,500 | — | — |
| 2024-06-03 | $19.75 | $19.75 | 44,200 | — | — |
| 2024-05-31 | $19.37 | $19.37 | 12,200 | — | — |
| 2024-05-30 | $19.38 | $19.38 | 12,100 | — | — |
| 2024-05-29 | $19.38 | $19.38 | 32,700 | — | — |
| 2024-05-28 | $19.37 | $19.37 | 26,200 | — | — |
| 2024-05-24 | $19.84 | $19.84 | 16,800 | — | — |
| 2024-05-23 | $19.57 | $19.57 | 24,600 | — | — |
| 2024-05-22 | $20.30 | $20.30 | 17,300 | — | — |
| 2024-05-21 | $19.96 | $19.96 | 13,800 | — | — |
| 2024-05-20 | $20.30 | $20.30 | 68,400 | — | — |
| 2024-05-17 | $20.27 | $20.27 | 21,000 | — | — |
| 2024-05-16 | $20.31 | $20.31 | 28,500 | — | — |
| 2024-05-15 | $20.08 | $20.08 | 39,900 | — | — |
| 2024-05-14 | $20.11 | $20.11 | 70,600 | — | — |
| 2024-05-13 | $19.72 | $19.72 | 100,500 | — | — |
| 2024-05-10 | $18.81 | $18.81 | 25,500 | — | — |
| 2024-05-09 | $17.93 | $17.93 | 17,100 | — | — |
| 2024-05-08 | $17.49 | $17.49 | 7,600 | — | — |
| 2024-05-07 | $17.47 | $17.47 | 20,800 | — | — |
| 2024-05-06 | $17.56 | $17.56 | 14,500 | — | — |
| 2024-05-03 | $17.45 | $17.45 | 32,000 | — | — |
| 2024-05-02 | $17.46 | $17.46 | 22,600 | — | — |
| 2024-05-01 | $17.41 | $17.41 | 31,900 | — | — |
| 2024-04-30 | $16.97 | $16.97 | 39,600 | — | — |
| 2024-04-29 | $16.90 | $16.90 | 26,100 | — | — |
| 2024-04-26 | $16.97 | $16.97 | 36,800 | — | — |
| 2024-04-25 | $16.76 | $16.76 | 22,900 | — | — |
| 2024-04-24 | $16.88 | $16.88 | 17,300 | — | — |
| 2024-04-23 | $16.91 | $16.91 | 32,600 | — | — |
| 2024-04-22 | $16.92 | $16.92 | 16,300 | — | — |
| 2024-04-19 | $17.06 | $17.06 | 32,100 | — | — |
| 2024-04-18 | $16.78 | $16.78 | 24,000 | — | — |
| 2024-04-17 | $16.80 | $16.80 | 14,700 | — | — |
| 2024-04-16 | $17.04 | $17.04 | 33,300 | — | — |
| 2024-04-15 | $17.20 | $17.20 | 26,500 | — | — |
| 2024-04-12 | $17.04 | $17.04 | 17,900 | — | — |
| 2024-04-11 | $17.45 | $17.45 | 40,800 | — | — |
| 2024-04-10 | $17.03 | $17.03 | 43,900 | — | — |
| 2024-04-09 | $17.35 | $17.35 | 32,400 | — | — |
| 2024-04-08 | $17.43 | $17.43 | 98,200 | — | — |
| 2024-04-05 | $17.73 | $17.73 | 49,300 | — | — |
| 2024-04-04 | $17.35 | $17.35 | 72,600 | — | — |
| 2024-04-03 | $17.31 | $17.31 | 76,400 | — | — |
| 2024-04-02 | $16.75 | $16.75 | 38,300 | — | — |
| 2024-04-01 | $16.71 | $16.71 | 38,300 | — | — |
| 2024-03-28 | $16.69 | $16.69 | 42,800 | — | — |
| 2024-03-27 | $16.36 | $16.36 | 11,800 | — | — |
| 2024-03-26 | $16.10 | $16.10 | 10,100 | — | — |
| 2024-03-25 | $16.16 | $16.16 | 6,700 | — | — |
| 2024-03-22 | $16.37 | $16.37 | 7,300 | — | — |
| 2024-03-21 | $16.34 | $16.34 | 20,200 | — | — |
| 2024-03-20 | $16.19 | $16.19 | 22,700 | — | — |
| 2024-03-19 | $15.88 | $15.88 | 16,600 | — | — |
| 2024-03-18 | $15.95 | $15.95 | 27,500 | — | — |
| 2024-03-15 | $16.17 | $16.17 | 91,600 | — | — |
| 2024-03-14 | $15.65 | $15.65 | 50,800 | — | — |
| 2024-03-13 | $15.90 | $15.90 | 44,300 | — | — |
| 2024-03-12 | $16.15 | $16.15 | 19,400 | — | — |
| 2024-03-11 | $16.40 | $16.40 | 14,000 | — | — |
| 2024-03-08 | $16.70 | $16.70 | 12,000 | — | — |
| 2024-03-07 | $16.58 | $16.58 | 11,700 | — | — |
| 2024-03-06 | $16.59 | $16.59 | 10,300 | — | — |
| 2024-03-05 | $16.56 | $16.56 | 15,900 | — | — |
| 2024-03-04 | $16.56 | $16.56 | 19,400 | — | — |
| 2024-03-01 | $16.61 | $16.61 | 23,800 | — | — |
| 2024-02-29 | $16.39 | $16.39 | 45,500 | — | — |
| 2024-02-28 | $16.55 | $16.55 | 17,000 | — | — |
| 2024-02-27 | $16.63 | $16.63 | 21,000 | — | — |
| 2024-02-26 | $16.59 | $16.59 | 11,600 | — | — |
| 2024-02-23 | $16.60 | $16.60 | 20,200 | — | — |
| 2024-02-22 | $16.34 | $16.34 | 55,900 | — | — |
| 2024-02-21 | $16.40 | $16.40 | 48,700 | — | — |
| 2024-02-20 | $16.30 | $16.30 | 60,600 | — | — |
| 2024-02-16 | $16.53 | $16.53 | 99,200 | — | — |
| 2024-02-15 | $16.75 | $16.75 | 158,400 | — | — |
| 2024-02-14 | $16.11 | $16.11 | 38,600 | — | — |
| 2024-02-13 | $15.61 | $15.61 | 35,400 | — | — |
| 2024-02-12 | $16.41 | $16.41 | 51,300 | — | — |
| 2024-02-09 | $16.59 | $16.59 | 13,400 | — | — |
| 2024-02-08 | $16.47 | $16.47 | 13,300 | — | — |
| 2024-02-07 | $16.39 | $16.39 | 47,500 | — | — |
| 2024-02-06 | $16.00 | $16.00 | 5,900 | — | — |
| 2024-02-05 | $15.80 | $15.80 | 15,200 | — | — |
| 2024-02-02 | $16.09 | $16.09 | 13,500 | — | — |
| 2024-02-01 | $15.96 | $15.96 | 17,700 | — | — |
| 2024-01-31 | $15.60 | $15.60 | 23,300 | — | — |
| 2024-01-30 | $15.69 | $15.69 | 10,600 | — | — |
| 2024-01-29 | $15.50 | $15.50 | 37,700 | — | — |
| 2024-01-26 | $16.10 | $16.10 | 15,000 | — | — |
| 2024-01-25 | $16.20 | $16.20 | 10,600 | — | — |
| 2024-01-24 | $15.66 | $15.66 | 11,900 | — | — |
| 2024-01-23 | $15.78 | $15.78 | 15,300 | — | — |
| 2024-01-22 | $16.16 | $16.16 | 14,700 | — | — |
| 2024-01-19 | $15.89 | $15.89 | 14,300 | — | — |
| 2024-01-18 | $15.54 | $15.54 | 13,100 | — | — |
| 2024-01-17 | $15.59 | $15.59 | 13,300 | — | — |
| 2024-01-16 | $15.62 | $15.62 | 24,600 | — | — |
| 2024-01-12 | $15.53 | $15.53 | 6,000 | — | — |
| 2024-01-11 | $15.56 | $15.56 | 15,700 | — | — |
| 2024-01-10 | $15.59 | $15.59 | 17,600 | — | — |
| 2024-01-09 | $15.36 | $15.36 | 17,700 | — | — |
| 2024-01-08 | $15.52 | $15.52 | 29,700 | — | — |
| 2024-01-05 | $15.73 | $15.73 | 22,600 | — | — |
| 2024-01-04 | $15.88 | $15.88 | 21,400 | — | — |
| 2024-01-03 | $15.81 | $15.81 | 20,700 | — | — |
| 2024-01-02 | $16.20 | $16.20 | 36,500 | — | — |