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
- 1980-08-27 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 | $19.29 | $23.97 | 10,600 | — | — |
| 2024-12-30 | $19.17 | $23.82 | 10,400 | — | — |
| 2024-12-27 | $19.08 | $23.71 | 7,000 | — | — |
| 2024-12-26 | $19.29 | $23.97 | 10,200 | — | — |
| 2024-12-24 | $18.75 | $23.30 | 7,000 | — | — |
| 2024-12-23 | $18.91 | $23.50 | 14,400 | — | — |
| 2024-12-20 | $19.20 | $23.86 | 19,800 | — | — |
| 2024-12-19 | $19.19 | $23.85 | 17,000 | — | — |
| 2024-12-18 | $18.81 | $23.37 | 17,800 | — | — |
| 2024-12-17 | $19.31 | $23.99 | 30,300 | — | — |
| 2024-12-16 | $19.10 | $23.73 | 70,000 | — | — |
| 2024-12-13 | $19.44 | $24.16 | 10,500 | — | — |
| 2024-12-12 | $19.62 | $24.38 | 15,100 | — | — |
| 2024-12-11 | $19.50 | $24.23 | 34,700 | — | — |
| 2024-12-10 | $20.30 | $25.22 | 15,200 | — | — |
| 2024-12-09 | $21.63 | $26.88 | 14,400 | — | — |
| 2024-12-06 | $21.97 | $27.30 | 12,400 | — | — |
| 2024-12-05 | $22.47 | $27.92 | 15,300 | — | — |
| 2024-12-04 | $23.11 | $28.72 | 16,400 | — | — |
| 2024-12-03 | $22.85 | $28.39 | 9,600 | — | — |
| 2024-12-02 | $23.35 | $29.01 | 25,700 | — | — |
| 2024-11-29 | $23.32 | $28.98 | 9,400 | — | — |
| 2024-11-27 | $23.19 | $28.82 | 11,500 | — | — |
| 2024-11-26 | $23.40 | $29.08 | 8,200 | — | — |
| 2024-11-25 | $23.19 | $28.82 | 29,100 | — | — |
| 2024-11-22 | $22.66 | $28.16 | 13,800 | — | — |
| 2024-11-21 | $22.89 | $28.44 | 34,700 | — | — |
| 2024-11-20 | $21.15 | $26.28 | 9,800 | — | — |
| 2024-11-19 | $21.40 | $26.59 | 13,400 | — | — |
| 2024-11-18 | $21.10 | $26.22 | 13,100 | — | — |
| 2024-11-15 | $21.45 | $26.65 | 10,600 | — | — |
| 2024-11-14 | $21.91 | $27.23 | 31,800 | — | — |
| 2024-11-13 | $21.80 | $27.09 | 13,100 | — | — |
| 2024-11-12 | $21.76 | $27.04 | 12,500 | — | — |
| 2024-11-11 | $22.18 | $27.56 | 19,200 | — | — |
| 2024-11-08 | $22.17 | $27.55 | 20,800 | — | — |
| 2024-11-07 | $22.00 | $27.34 | 27,900 | — | — |
| 2024-11-06 | $21.10 | $26.22 | 29,000 | — | — |
| 2024-11-05 | $20.85 | $25.91 | 3,700 | — | — |
| 2024-11-04 | $21.10 | $26.22 | 15,600 | — | — |
| 2024-11-01 | $20.82 | $25.87 | 8,400 | — | — |
| 2024-10-31 | $21.01 | $26.11 | 6,400 | — | — |
| 2024-10-30 | $21.45 | $26.65 | 6,500 | — | — |
| 2024-10-29 | $21.17 | $26.31 | 8,300 | — | — |
| 2024-10-28 | $21.44 | $26.64 | 16,300 | — | — |
| 2024-10-25 | $20.84 | $25.90 | 13,100 | — | — |
| 2024-10-24 | $20.11 | $24.99 | 10,700 | — | — |
| 2024-10-23 | $20.42 | $25.37 | 8,500 | — | — |
| 2024-10-22 | $19.99 | $24.84 | 5,700 | — | — |
| 2024-10-21 | $20.11 | $24.99 | 9,300 | — | — |
| 2024-10-18 | $20.74 | $25.77 | 9,200 | — | — |
| 2024-10-17 | $20.96 | $26.04 | 20,100 | — | — |
| 2024-10-16 | $20.85 | $25.91 | 20,300 | — | — |
| 2024-10-15 | $21.17 | $26.31 | 23,000 | — | — |
| 2024-10-14 | $21.42 | $26.62 | 15,000 | — | — |
| 2024-10-11 | $21.30 | $26.47 | 20,400 | — | — |
| 2024-10-10 | $21.36 | $26.54 | 12,400 | — | — |
| 2024-10-09 | $22.02 | $27.36 | 20,100 | — | — |
| 2024-10-08 | $21.50 | $26.72 | 38,300 | — | — |
| 2024-10-07 | $21.50 | $26.72 | 53,600 | — | — |
| 2024-10-04 | $21.51 | $26.73 | 30,900 | — | — |
| 2024-10-03 | $20.61 | $25.61 | 13,300 | — | — |
| 2024-10-02 | $20.71 | $25.73 | 11,100 | — | — |
| 2024-10-01 | $20.70 | $25.72 | 16,100 | — | — |
| 2024-09-30 | $21.07 | $26.18 | 44,000 | — | — |
| 2024-09-27 | $18.19 | $22.60 | 26,300 | — | — |
| 2024-09-26 | $18.30 | $22.74 | 15,000 | — | — |
| 2024-09-25 | $18.30 | $22.74 | 11,500 | — | — |
| 2024-09-24 | $18.21 | $22.63 | 7,200 | — | — |
| 2024-09-23 | $18.48 | $22.96 | 19,600 | — | — |
| 2024-09-20 | $18.75 | $23.30 | 14,600 | — | — |
| 2024-09-19 | $18.74 | $23.29 | 11,800 | — | — |
| 2024-09-18 | $18.52 | $23.01 | 11,500 | — | — |
| 2024-09-17 | $18.64 | $23.16 | 9,500 | — | — |
| 2024-09-16 | $18.50 | $22.99 | 23,500 | — | — |
| 2024-09-13 | $19.29 | $23.97 | 40,900 | — | — |
| 2024-09-12 | $18.46 | $22.94 | 12,200 | — | — |
| 2024-09-11 | $17.95 | $22.30 | 14,200 | — | — |
| 2024-09-10 | $17.58 | $21.84 | 23,500 | — | — |
| 2024-09-09 | $17.06 | $21.20 | 11,900 | — | — |
| 2024-09-06 | $17.25 | $21.43 | 12,700 | — | — |
| 2024-09-05 | $18.10 | $22.49 | 14,400 | — | — |
| 2024-09-04 | $18.03 | $22.40 | 15,600 | — | — |
| 2024-09-03 | $17.38 | $21.60 | 19,800 | — | — |
| 2024-08-30 | $17.20 | $21.37 | 13,300 | — | — |
| 2024-08-29 | $16.87 | $20.96 | 23,100 | — | — |
| 2024-08-28 | $17.10 | $21.25 | 15,700 | — | — |
| 2024-08-27 | $17.00 | $21.12 | 12,100 | — | — |
| 2024-08-26 | $16.98 | $21.10 | 17,300 | — | — |
| 2024-08-23 | $16.90 | $21.00 | 21,800 | — | — |
| 2024-08-22 | $16.80 | $20.88 | 18,700 | — | — |
| 2024-08-21 | $16.97 | $21.09 | 14,600 | — | — |
| 2024-08-20 | $17.15 | $21.31 | 12,900 | — | — |
| 2024-08-19 | $17.06 | $21.20 | 14,700 | — | — |
| 2024-08-16 | $17.02 | $21.15 | 6,500 | — | — |
| 2024-08-15 | $17.01 | $21.14 | 15,700 | — | — |
| 2024-08-14 | $16.75 | $20.81 | 9,900 | — | — |
| 2024-08-13 | $16.22 | $20.16 | 11,700 | — | — |
| 2024-08-12 | $15.37 | $19.10 | 27,000 | — | — |
| 2024-08-09 | $15.94 | $19.81 | 22,200 | — | — |
| 2024-08-08 | $16.11 | $20.02 | 21,200 | — | — |
| 2024-08-07 | $16.82 | $20.90 | 13,900 | — | — |
| 2024-08-06 | $16.70 | $20.75 | 7,600 | — | — |
| 2024-08-05 | $17.01 | $21.14 | 11,500 | — | — |
| 2024-08-02 | $16.80 | $20.88 | 7,800 | — | — |
| 2024-08-01 | $16.62 | $20.65 | 6,800 | — | — |
| 2024-07-31 | $17.20 | $21.37 | 4,700 | — | — |
| 2024-07-30 | $17.41 | $21.63 | 7,500 | — | — |
| 2024-07-29 | $17.80 | $22.12 | 16,000 | — | — |
| 2024-07-26 | $18.14 | $22.54 | 8,400 | — | — |
| 2024-07-25 | $17.44 | $21.67 | 10,600 | — | — |
| 2024-07-24 | $17.32 | $21.52 | 18,200 | — | — |
| 2024-07-23 | $17.43 | $21.66 | 15,000 | — | — |
| 2024-07-22 | $17.25 | $21.43 | 18,300 | — | — |
| 2024-07-19 | $17.35 | $21.56 | 12,600 | — | — |
| 2024-07-18 | $17.00 | $21.12 | 11,400 | — | — |
| 2024-07-17 | $17.22 | $21.40 | 12,800 | — | — |
| 2024-07-16 | $16.95 | $21.06 | 13,200 | — | — |
| 2024-07-15 | $16.30 | $20.25 | 30,000 | — | — |
| 2024-07-12 | $16.45 | $20.44 | 22,500 | — | — |
| 2024-07-11 | $15.60 | $19.38 | 28,500 | — | — |
| 2024-07-10 | $15.02 | $18.66 | 29,900 | — | — |
| 2024-07-09 | $15.07 | $18.73 | 8,000 | — | — |
| 2024-07-08 | $15.06 | $18.71 | 7,100 | — | — |
| 2024-07-05 | $15.17 | $18.85 | 49,800 | — | — |
| 2024-07-03 | $15.36 | $19.09 | 1,400 | — | — |
| 2024-07-02 | $15.28 | $18.99 | 21,500 | — | — |
| 2024-07-01 | $15.56 | $19.33 | 14,800 | — | — |
| 2024-06-28 | $15.26 | $18.96 | 20,000 | — | — |
| 2024-06-27 | $15.43 | $19.17 | 32,300 | — | — |
| 2024-06-26 | $15.60 | $19.38 | 17,800 | — | — |
| 2024-06-25 | $15.82 | $19.66 | 19,600 | — | — |
| 2024-06-24 | $15.33 | $19.05 | 26,500 | — | — |
| 2024-06-21 | $16.02 | $19.91 | 25,600 | — | — |
| 2024-06-20 | $16.48 | $20.48 | 21,800 | — | — |
| 2024-06-18 | $17.11 | $21.26 | 33,300 | — | — |
| 2024-06-17 | $16.90 | $21.00 | 27,900 | — | — |
| 2024-06-14 | $16.41 | $20.39 | 79,200 | — | — |
| 2024-06-13 | $17.18 | $21.35 | 32,500 | — | — |
| 2024-06-12 | $17.31 | $21.51 | 8,000 | — | — |
| 2024-06-11 | $17.25 | $21.43 | 20,600 | — | — |
| 2024-06-10 | $17.22 | $21.40 | 42,000 | — | — |
| 2024-06-07 | $17.42 | $21.65 | 96,400 | — | — |
| 2024-06-06 | $17.80 | $22.12 | 12,300 | — | — |
| 2024-06-05 | $18.01 | $22.38 | 10,100 | — | — |
| 2024-06-04 | $18.00 | $22.37 | 21,600 | — | — |
| 2024-06-03 | $18.37 | $22.83 | 14,300 | — | — |
| 2024-05-31 | $17.84 | $22.17 | 13,100 | — | — |
| 2024-05-30 | $18.00 | $22.37 | 12,900 | — | — |
| 2024-05-29 | $18.00 | $22.37 | 26,400 | — | — |
| 2024-05-28 | $18.01 | $22.38 | 30,600 | — | — |
| 2024-05-24 | $17.38 | $21.60 | 15,300 | — | — |
| 2024-05-23 | $17.41 | $21.63 | 103,700 | — | — |
| 2024-05-22 | $17.62 | $21.89 | 84,500 | — | — |
| 2024-05-21 | $17.75 | $22.06 | 16,000 | — | — |
| 2024-05-20 | $17.50 | $21.75 | 25,100 | — | — |
| 2024-05-17 | $17.99 | $22.35 | 8,700 | — | — |
| 2024-05-16 | $18.26 | $22.69 | 37,600 | — | — |
| 2024-05-15 | $17.77 | $22.08 | 52,700 | — | — |
| 2024-05-14 | $17.72 | $22.02 | 43,000 | — | — |
| 2024-05-13 | $17.59 | $21.86 | 19,800 | — | — |
| 2024-05-10 | $18.15 | $22.55 | 31,300 | — | — |
| 2024-05-09 | $18.08 | $22.47 | 40,200 | — | — |
| 2024-05-08 | $18.26 | $22.69 | 15,900 | — | — |
| 2024-05-07 | $18.06 | $22.44 | 29,900 | — | — |
| 2024-05-06 | $18.47 | $22.95 | 15,200 | — | — |
| 2024-05-03 | $18.24 | $22.67 | 20,700 | — | — |
| 2024-05-02 | $17.80 | $22.12 | 18,600 | — | — |
| 2024-05-01 | $18.23 | $22.65 | 11,300 | — | — |
| 2024-04-30 | $18.10 | $22.49 | 48,200 | — | — |
| 2024-04-29 | $18.45 | $22.93 | 32,300 | — | — |
| 2024-04-26 | $18.47 | $22.95 | 36,600 | — | — |
| 2024-04-25 | $18.51 | $23.00 | 23,100 | — | — |
| 2024-04-24 | $18.96 | $23.56 | 16,100 | — | — |
| 2024-04-23 | $18.93 | $23.52 | 11,600 | — | — |
| 2024-04-22 | $18.85 | $23.42 | 31,900 | — | — |
| 2024-04-19 | $19.04 | $23.66 | 25,500 | — | — |
| 2024-04-18 | $19.31 | $23.99 | 49,800 | — | — |
| 2024-04-17 | $19.32 | $24.01 | 24,100 | — | — |
| 2024-04-16 | $19.78 | $24.58 | 22,200 | — | — |
| 2024-04-15 | $19.36 | $24.06 | 29,600 | — | — |
| 2024-04-12 | $19.26 | $23.93 | 16,700 | — | — |
| 2024-04-11 | $19.23 | $23.90 | 28,700 | — | — |
| 2024-04-10 | $19.22 | $23.88 | 28,600 | — | — |
| 2024-04-09 | $19.31 | $23.99 | 25,400 | — | — |
| 2024-04-08 | $19.15 | $23.80 | 41,400 | — | — |
| 2024-04-05 | $19.27 | $23.94 | 29,100 | — | — |
| 2024-04-04 | $18.87 | $23.45 | 34,800 | — | — |
| 2024-04-03 | $20.11 | $24.99 | 20,300 | — | — |
| 2024-04-02 | $20.35 | $25.29 | 17,700 | — | — |
| 2024-04-01 | $19.96 | $24.80 | 12,000 | — | — |
| 2024-03-28 | $20.16 | $25.05 | 21,900 | — | — |
| 2024-03-27 | $19.90 | $24.73 | 29,000 | — | — |
| 2024-03-26 | $19.77 | $24.37 | 26,700 | — | — |
| 2024-03-25 | $19.98 | $24.63 | 18,100 | — | — |
| 2024-03-22 | $20.30 | $25.02 | 18,400 | — | — |
| 2024-03-21 | $20.74 | $25.56 | 16,500 | — | — |
| 2024-03-20 | $20.45 | $25.21 | 29,500 | — | — |
| 2024-03-19 | $20.00 | $24.65 | 27,800 | — | — |
| 2024-03-18 | $20.20 | $24.90 | 67,100 | — | — |
| 2024-03-15 | $20.63 | $25.43 | 28,800 | — | — |
| 2024-03-14 | $20.98 | $25.86 | 41,900 | — | — |
| 2024-03-13 | $20.88 | $25.74 | 55,900 | — | — |
| 2024-03-12 | $19.78 | $24.38 | 41,500 | — | — |
| 2024-03-11 | $20.20 | $24.90 | 38,700 | — | — |
| 2024-03-08 | $21.23 | $26.17 | 142,000 | — | — |
| 2024-03-07 | $27.32 | $33.67 | 38,200 | — | — |
| 2024-03-06 | $27.89 | $34.38 | 39,800 | — | — |
| 2024-03-05 | $27.00 | $33.28 | 16,400 | — | — |
| 2024-03-04 | $26.48 | $32.64 | 12,000 | — | — |
| 2024-03-01 | $25.86 | $31.87 | 11,300 | — | — |
| 2024-02-29 | $25.83 | $31.84 | 19,000 | — | — |
| 2024-02-28 | $26.50 | $32.66 | 28,100 | — | — |
| 2024-02-27 | $25.96 | $32.00 | 15,600 | — | — |
| 2024-02-26 | $25.85 | $31.86 | 12,400 | — | — |
| 2024-02-23 | $25.68 | $31.65 | 15,800 | — | — |
| 2024-02-22 | $25.13 | $30.97 | 14,700 | — | — |
| 2024-02-21 | $24.84 | $30.62 | 19,900 | — | — |
| 2024-02-20 | $25.45 | $31.37 | 24,400 | — | — |
| 2024-02-16 | $25.96 | $32.00 | 19,600 | — | — |
| 2024-02-15 | $25.71 | $31.69 | 17,400 | — | — |
| 2024-02-14 | $25.32 | $31.21 | 20,500 | — | — |
| 2024-02-13 | $24.20 | $29.83 | 11,400 | — | — |
| 2024-02-12 | $24.86 | $30.64 | 22,500 | — | — |
| 2024-02-09 | $24.45 | $30.14 | 17,900 | — | — |
| 2024-02-08 | $24.33 | $29.99 | 15,500 | — | — |
| 2024-02-07 | $24.60 | $30.32 | 12,300 | — | — |
| 2024-02-06 | $24.87 | $30.65 | 16,600 | — | — |
| 2024-02-05 | $25.04 | $30.86 | 41,700 | — | — |
| 2024-02-02 | $24.67 | $30.41 | 29,200 | — | — |
| 2024-02-01 | $24.25 | $29.89 | 14,000 | — | — |
| 2024-01-31 | $24.11 | $29.72 | 6,300 | — | — |
| 2024-01-30 | $24.68 | $30.42 | 14,900 | — | — |
| 2024-01-29 | $24.46 | $30.15 | 40,900 | — | — |
| 2024-01-26 | $23.90 | $29.46 | 25,400 | — | — |
| 2024-01-25 | $23.85 | $29.40 | 14,400 | — | — |
| 2024-01-24 | $23.54 | $29.01 | 16,000 | — | — |
| 2024-01-23 | $23.50 | $28.96 | 18,900 | — | — |
| 2024-01-22 | $23.69 | $29.20 | 22,600 | — | — |
| 2024-01-19 | $23.24 | $28.64 | 17,500 | — | — |
| 2024-01-18 | $23.27 | $28.68 | 16,400 | — | — |
| 2024-01-17 | $23.52 | $28.99 | 41,500 | — | — |
| 2024-01-16 | $23.80 | $29.33 | 27,400 | — | — |
| 2024-01-12 | $23.98 | $29.56 | 32,200 | — | — |
| 2024-01-11 | $23.36 | $28.79 | 39,300 | — | — |
| 2024-01-10 | $23.32 | $28.74 | 17,800 | — | — |
| 2024-01-09 | $23.24 | $28.64 | 15,700 | — | — |
| 2024-01-08 | $23.99 | $29.57 | 55,900 | — | — |
| 2024-01-05 | $22.75 | $28.04 | 62,400 | — | — |
| 2024-01-04 | $21.53 | $26.54 | 11,300 | — | — |
| 2024-01-03 | $21.74 | $26.80 | 7,800 | — | — |
| 2024-01-02 | $21.84 | $26.92 | 6,100 | — | — |