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
- 2005-09-06 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 | $18.10 | $19.04 | 4,000 | — | — |
| 2024-12-30 | $17.76 | $18.68 | 7,000 | — | — |
| 2024-12-27 | $18.03 | $18.96 | 3,300 | — | — |
| 2024-12-26 | $18.42 | $19.37 | 2,600 | — | — |
| 2024-12-24 | $18.41 | $19.36 | 4,600 | — | — |
| 2024-12-23 | $18.51 | $19.47 | 3,600 | — | — |
| 2024-12-20 | $18.80 | $19.77 | 12,100 | — | — |
| 2024-12-19 | $18.30 | $19.25 | 9,500 | — | — |
| 2024-12-18 | $18.20 | $19.14 | 11,400 | — | — |
| 2024-12-17 | $19.91 | $20.94 | 11,600 | — | — |
| 2024-12-16 | $20.39 | $21.45 | 14,300 | — | — |
| 2024-12-13 | $20.46 | $21.52 | 15,000 | — | — |
| 2024-12-12 | $20.40 | $21.46 | 33,700 | — | — |
| 2024-12-11 | $19.99 | $21.02 | 36,000 | — | — |
| 2024-12-10 | $19.35 | $20.35 | 15,400 | — | — |
| 2024-12-09 | $19.11 | $20.10 | 9,900 | — | — |
| 2024-12-06 | $19.15 | $20.14 | 9,700 | — | — |
| 2024-12-05 | $18.90 | $19.88 | 11,200 | — | — |
| 2024-12-04 | $18.55 | $19.51 | 10,600 | — | — |
| 2024-12-03 | $18.72 | $19.69 | 8,800 | — | — |
| 2024-12-02 | $18.70 | $19.67 | 19,400 | — | — |
| 2024-11-29 | $18.59 | $19.55 | 1,000 | — | — |
| 2024-11-27 | $18.42 | $19.37 | 3,200 | — | — |
| 2024-11-26 | $18.62 | $19.58 | 4,300 | — | — |
| 2024-11-25 | $18.42 | $19.37 | 11,000 | — | — |
| 2024-11-22 | $18.40 | $19.35 | 6,600 | — | — |
| 2024-11-21 | $18.35 | $19.30 | 16,200 | — | — |
| 2024-11-20 | $18.12 | $19.06 | 3,000 | — | — |
| 2024-11-19 | $18.20 | $19.14 | 8,900 | — | — |
| 2024-11-18 | $17.76 | $18.68 | 4,000 | — | — |
| 2024-11-15 | $17.40 | $18.30 | 6,300 | — | — |
| 2024-11-14 | $17.64 | $18.55 | 2,500 | — | — |
| 2024-11-13 | $17.65 | $18.56 | 9,800 | — | — |
| 2024-11-12 | $17.60 | $18.51 | 11,500 | — | — |
| 2024-11-11 | $17.60 | $18.41 | 9,000 | — | — |
| 2024-11-08 | $17.95 | $18.77 | 2,000 | — | — |
| 2024-11-07 | $17.85 | $18.67 | 3,800 | — | — |
| 2024-11-06 | $18.20 | $19.03 | 30,000 | — | — |
| 2024-11-05 | $17.47 | $18.27 | 1,500 | — | — |
| 2024-11-04 | $17.45 | $18.25 | 11,900 | — | — |
| 2024-11-01 | $17.27 | $18.06 | 12,900 | — | — |
| 2024-10-31 | $17.27 | $18.06 | 9,200 | — | — |
| 2024-10-30 | $17.84 | $18.66 | 6,200 | — | — |
| 2024-10-29 | $17.60 | $18.41 | 6,500 | — | — |
| 2024-10-28 | $17.76 | $18.57 | 6,100 | — | — |
| 2024-10-25 | $17.99 | $18.81 | 7,500 | — | — |
| 2024-10-24 | $18.47 | $19.32 | 4,300 | — | — |
| 2024-10-23 | $17.95 | $18.77 | 2,700 | — | — |
| 2024-10-22 | $17.95 | $18.77 | 10,300 | — | — |
| 2024-10-21 | $17.58 | $18.38 | 4,100 | — | — |
| 2024-10-18 | $18.81 | $19.67 | 2,300 | — | — |
| 2024-10-17 | $18.56 | $19.41 | 10,700 | — | — |
| 2024-10-16 | $18.15 | $18.98 | 9,800 | — | — |
| 2024-10-15 | $18.10 | $18.93 | 10,200 | — | — |
| 2024-10-14 | $18.15 | $18.98 | 1,400 | — | — |
| 2024-10-11 | $18.00 | $18.82 | 2,600 | — | — |
| 2024-10-10 | $18.15 | $18.98 | 13,300 | — | — |
| 2024-10-09 | $18.46 | $19.30 | 1,200 | — | — |
| 2024-10-08 | $18.21 | $19.04 | 8,300 | — | — |
| 2024-10-07 | $18.15 | $18.98 | 4,400 | — | — |
| 2024-10-04 | $18.26 | $19.10 | 1,900 | — | — |
| 2024-10-03 | $17.75 | $18.56 | 8,800 | — | — |
| 2024-10-02 | $17.73 | $18.54 | 3,500 | — | — |
| 2024-10-01 | $17.85 | $18.67 | 5,600 | — | — |
| 2024-09-30 | $18.45 | $19.29 | 11,300 | — | — |
| 2024-09-27 | $18.16 | $18.99 | 4,300 | — | — |
| 2024-09-26 | $17.84 | $18.66 | 6,400 | — | — |
| 2024-09-25 | $17.47 | $18.27 | 8,000 | — | — |
| 2024-09-24 | $18.68 | $19.54 | 4,800 | — | — |
| 2024-09-23 | $18.80 | $19.66 | 9,100 | — | — |
| 2024-09-20 | $19.10 | $19.97 | 27,300 | — | — |
| 2024-09-19 | $19.60 | $20.50 | 40,200 | — | — |
| 2024-09-18 | $17.34 | $18.13 | 20,000 | — | — |
| 2024-09-17 | $17.10 | $17.88 | 14,700 | — | — |
| 2024-09-16 | $17.29 | $18.08 | 2,300 | — | — |
| 2024-09-13 | $17.40 | $18.20 | 19,200 | — | — |
| 2024-09-12 | $16.95 | $17.73 | 21,200 | — | — |
| 2024-09-11 | $16.86 | $17.63 | 900 | — | — |
| 2024-09-10 | $16.98 | $17.76 | 32,500 | — | — |
| 2024-09-09 | $16.99 | $17.77 | 14,400 | — | — |
| 2024-09-06 | $16.99 | $17.77 | 6,500 | — | — |
| 2024-09-05 | $17.15 | $17.93 | 6,700 | — | — |
| 2024-09-04 | $17.00 | $17.78 | 12,000 | — | — |
| 2024-09-03 | $17.15 | $17.93 | 11,800 | — | — |
| 2024-08-30 | $17.25 | $18.04 | 23,600 | — | — |
| 2024-08-29 | $16.90 | $17.67 | 8,400 | — | — |
| 2024-08-28 | $16.89 | $17.66 | 26,800 | — | — |
| 2024-08-27 | $16.64 | $17.40 | 8,400 | — | — |
| 2024-08-26 | $16.52 | $17.28 | 43,600 | — | — |
| 2024-08-23 | $16.81 | $17.58 | 17,800 | — | — |
| 2024-08-22 | $16.55 | $17.31 | 8,600 | — | — |
| 2024-08-21 | $16.45 | $17.20 | 27,900 | — | — |
| 2024-08-20 | $16.59 | $17.35 | 13,400 | — | — |
| 2024-08-19 | $16.74 | $17.51 | 6,400 | — | — |
| 2024-08-16 | $16.71 | $17.47 | 51,600 | — | — |
| 2024-08-15 | $17.08 | $17.86 | 10,900 | — | — |
| 2024-08-14 | $16.58 | $17.34 | 5,500 | — | — |
| 2024-08-13 | $16.62 | $17.38 | 10,700 | — | — |
| 2024-08-12 | $16.70 | $17.46 | 4,600 | — | — |
| 2024-08-09 | $16.70 | $17.46 | 7,100 | — | — |
| 2024-08-08 | $17.35 | $18.04 | 14,300 | — | — |
| 2024-08-07 | $16.41 | $17.06 | 14,300 | — | — |
| 2024-08-06 | $16.21 | $16.85 | 11,000 | — | — |
| 2024-08-05 | $15.91 | $16.54 | 35,800 | — | — |
| 2024-08-02 | $16.30 | $16.95 | 16,600 | — | — |
| 2024-08-01 | $16.61 | $17.27 | 10,400 | — | — |
| 2024-07-31 | $17.86 | $18.57 | 13,400 | — | — |
| 2024-07-30 | $17.43 | $18.12 | 12,900 | — | — |
| 2024-07-29 | $17.72 | $18.42 | 17,700 | — | — |
| 2024-07-26 | $18.18 | $18.90 | 10,300 | — | — |
| 2024-07-25 | $18.07 | $18.79 | 8,200 | — | — |
| 2024-07-24 | $18.02 | $18.74 | 4,000 | — | — |
| 2024-07-23 | $18.10 | $18.82 | 16,300 | — | — |
| 2024-07-22 | $17.90 | $18.61 | 15,500 | — | — |
| 2024-07-19 | $17.82 | $18.53 | 28,100 | — | — |
| 2024-07-18 | $17.84 | $18.55 | 4,600 | — | — |
| 2024-07-17 | $18.18 | $18.90 | 10,400 | — | — |
| 2024-07-16 | $18.33 | $19.06 | 9,600 | — | — |
| 2024-07-15 | $17.96 | $18.67 | 17,000 | — | — |
| 2024-07-12 | $17.34 | $18.03 | 13,400 | — | — |
| 2024-07-11 | $17.64 | $18.34 | 15,100 | — | — |
| 2024-07-10 | $16.88 | $17.55 | 9,100 | — | — |
| 2024-07-09 | $16.32 | $16.97 | 17,600 | — | — |
| 2024-07-08 | $16.26 | $16.91 | 14,000 | — | — |
| 2024-07-05 | $16.54 | $17.20 | 21,100 | — | — |
| 2024-07-03 | $16.76 | $17.43 | 14,600 | — | — |
| 2024-07-02 | $16.82 | $17.49 | 57,500 | — | — |
| 2024-07-01 | $16.76 | $17.43 | 52,800 | — | — |
| 2024-06-28 | $17.73 | $18.43 | 888,100 | — | — |
| 2024-06-27 | $18.81 | $19.56 | 38,900 | — | — |
| 2024-06-26 | $18.04 | $18.76 | 54,500 | — | — |
| 2024-06-25 | $17.80 | $18.51 | 27,000 | — | — |
| 2024-06-24 | $17.23 | $17.91 | 18,300 | — | — |
| 2024-06-21 | $16.43 | $17.08 | 42,500 | — | — |
| 2024-06-20 | $16.76 | $17.43 | 18,000 | — | — |
| 2024-06-18 | $16.09 | $16.73 | 17,600 | — | — |
| 2024-06-17 | $16.22 | $16.86 | 20,100 | — | — |
| 2024-06-14 | $15.78 | $16.41 | 21,100 | — | — |
| 2024-06-13 | $16.33 | $16.98 | 13,500 | — | — |
| 2024-06-12 | $16.77 | $17.44 | 12,900 | — | — |
| 2024-06-11 | $16.60 | $17.26 | 22,700 | — | — |
| 2024-06-10 | $16.18 | $16.82 | 12,900 | — | — |
| 2024-06-07 | $16.50 | $17.16 | 11,400 | — | — |
| 2024-06-06 | $16.74 | $17.41 | 83,800 | — | — |
| 2024-06-05 | $16.36 | $17.01 | 62,100 | — | — |
| 2024-06-04 | $16.15 | $16.79 | 34,000 | — | — |
| 2024-06-03 | $16.45 | $17.10 | 27,000 | — | — |
| 2024-05-31 | $16.90 | $17.57 | 28,000 | — | — |
| 2024-05-30 | $16.73 | $17.39 | 21,400 | — | — |
| 2024-05-29 | $16.55 | $17.21 | 27,600 | — | — |
| 2024-05-28 | $16.82 | $17.49 | 34,200 | — | — |
| 2024-05-24 | $17.45 | $18.14 | 22,000 | — | — |
| 2024-05-23 | $17.20 | $17.88 | 30,100 | — | — |
| 2024-05-22 | $18.00 | $18.72 | 20,700 | — | — |
| 2024-05-21 | $17.85 | $18.56 | 18,800 | — | — |
| 2024-05-20 | $17.85 | $18.56 | 18,700 | — | — |
| 2024-05-17 | $17.54 | $18.24 | 13,800 | — | — |
| 2024-05-16 | $17.25 | $17.94 | 13,000 | — | — |
| 2024-05-15 | $17.25 | $17.94 | 20,900 | — | — |
| 2024-05-14 | $17.10 | $17.78 | 19,500 | — | — |
| 2024-05-13 | $16.70 | $17.36 | 14,600 | — | — |
| 2024-05-10 | $16.70 | $17.36 | 17,200 | — | — |
| 2024-05-09 | $16.65 | $17.31 | 17,900 | — | — |
| 2024-05-08 | $16.50 | $17.16 | 31,800 | — | — |
| 2024-05-07 | $16.51 | $17.17 | 24,200 | — | — |
| 2024-05-06 | $16.50 | $17.16 | 8,000 | — | — |
| 2024-05-03 | $16.56 | $17.22 | 16,300 | — | — |
| 2024-05-02 | $16.18 | $16.82 | 24,900 | — | — |
| 2024-05-01 | $15.87 | $16.40 | 27,900 | — | — |
| 2024-04-30 | $15.27 | $15.78 | 43,500 | — | — |
| 2024-04-29 | $15.25 | $15.76 | 71,700 | — | — |
| 2024-04-26 | $15.90 | $16.43 | 36,000 | — | — |
| 2024-04-25 | $15.61 | $16.13 | 33,900 | — | — |
| 2024-04-24 | $15.89 | $16.42 | 45,700 | — | — |
| 2024-04-23 | $16.36 | $16.90 | 49,800 | — | — |
| 2024-04-22 | $15.60 | $16.12 | 63,900 | — | — |
| 2024-04-19 | $17.23 | $17.80 | 34,900 | — | — |
| 2024-04-18 | $16.86 | $17.42 | 21,100 | — | — |
| 2024-04-17 | $16.58 | $17.13 | 25,200 | — | — |
| 2024-04-16 | $16.87 | $17.43 | 26,100 | — | — |
| 2024-04-15 | $17.01 | $17.57 | 65,700 | — | — |
| 2024-04-12 | $16.82 | $17.38 | 14,700 | — | — |
| 2024-04-11 | $17.09 | $17.66 | 13,500 | — | — |
| 2024-04-10 | $17.18 | $17.75 | 47,700 | — | — |
| 2024-04-09 | $17.61 | $18.19 | 17,000 | — | — |
| 2024-04-08 | $17.67 | $18.26 | 50,800 | — | — |
| 2024-04-05 | $17.82 | $18.41 | 6,100 | — | — |
| 2024-04-04 | $17.85 | $18.44 | 14,700 | — | — |
| 2024-04-03 | $17.84 | $18.43 | 16,700 | — | — |
| 2024-04-02 | $18.05 | $18.65 | 24,600 | — | — |
| 2024-04-01 | $17.97 | $18.57 | 17,500 | — | — |
| 2024-03-28 | $18.16 | $18.76 | 13,900 | — | — |
| 2024-03-27 | $18.01 | $18.61 | 16,200 | — | — |
| 2024-03-26 | $17.70 | $18.29 | 17,200 | — | — |
| 2024-03-25 | $17.85 | $18.44 | 12,900 | — | — |
| 2024-03-22 | $18.01 | $18.61 | 13,400 | — | — |
| 2024-03-21 | $18.39 | $19.00 | 38,600 | — | — |
| 2024-03-20 | $18.24 | $18.85 | 36,500 | — | — |
| 2024-03-19 | $17.83 | $18.42 | 16,900 | — | — |
| 2024-03-18 | $17.92 | $18.51 | 10,400 | — | — |
| 2024-03-15 | $18.37 | $18.98 | 58,000 | — | — |
| 2024-03-14 | $17.92 | $18.51 | 18,600 | — | — |
| 2024-03-13 | $18.62 | $19.24 | 20,800 | — | — |
| 2024-03-12 | $18.11 | $18.71 | 33,000 | — | — |
| 2024-03-11 | $17.97 | $18.57 | 10,600 | — | — |
| 2024-03-08 | $18.16 | $18.76 | 15,400 | — | — |
| 2024-03-07 | $18.29 | $18.90 | 32,900 | — | — |
| 2024-03-06 | $18.19 | $18.79 | 24,400 | — | — |
| 2024-03-05 | $18.00 | $18.60 | 14,400 | — | — |
| 2024-03-04 | $17.84 | $18.43 | 15,300 | — | — |
| 2024-03-01 | $17.99 | $18.59 | 29,400 | — | — |
| 2024-02-29 | $18.02 | $18.62 | 12,100 | — | — |
| 2024-02-28 | $17.94 | $18.54 | 8,700 | — | — |
| 2024-02-27 | $17.98 | $18.58 | 18,600 | — | — |
| 2024-02-26 | $18.00 | $18.60 | 13,100 | — | — |
| 2024-02-23 | $18.10 | $18.70 | 5,600 | — | — |
| 2024-02-22 | $18.08 | $18.68 | 25,900 | — | — |
| 2024-02-21 | $18.11 | $18.71 | 23,900 | — | — |
| 2024-02-20 | $18.00 | $18.60 | 25,200 | — | — |
| 2024-02-16 | $18.61 | $19.23 | 9,000 | — | — |
| 2024-02-15 | $19.02 | $19.65 | 9,300 | — | — |
| 2024-02-14 | $18.50 | $19.11 | 9,200 | — | — |
| 2024-02-13 | $17.91 | $18.50 | 27,700 | — | — |
| 2024-02-12 | $19.33 | $19.97 | 14,300 | — | — |
| 2024-02-09 | $18.52 | $19.13 | 14,100 | — | — |
| 2024-02-08 | $18.14 | $18.74 | 10,700 | — | — |
| 2024-02-07 | $18.10 | $18.70 | 20,900 | — | — |
| 2024-02-06 | $18.20 | $18.80 | 34,200 | — | — |
| 2024-02-05 | $19.47 | $20.12 | 42,500 | — | — |
| 2024-02-02 | $19.01 | $19.64 | 29,000 | — | — |
| 2024-02-01 | $18.69 | $19.31 | 37,600 | — | — |
| 2024-01-31 | $18.52 | $19.03 | 21,900 | — | — |
| 2024-01-30 | $20.07 | $20.62 | 7,300 | — | — |
| 2024-01-29 | $20.17 | $20.73 | 35,000 | — | — |
| 2024-01-26 | $21.72 | $22.32 | 2,700 | — | — |
| 2024-01-25 | $21.99 | $22.60 | 10,300 | — | — |
| 2024-01-24 | $21.95 | $22.56 | 6,700 | — | — |
| 2024-01-23 | $21.91 | $22.52 | 8,100 | — | — |
| 2024-01-22 | $21.99 | $22.60 | 26,600 | — | — |
| 2024-01-19 | $22.11 | $22.72 | 10,500 | — | — |
| 2024-01-18 | $21.52 | $22.11 | 21,100 | — | — |
| 2024-01-17 | $21.77 | $22.37 | 13,400 | — | — |
| 2024-01-16 | $22.79 | $23.42 | 8,300 | — | — |
| 2024-01-12 | $21.88 | $22.48 | 11,200 | — | — |
| 2024-01-11 | $23.14 | $23.78 | 6,700 | — | — |
| 2024-01-10 | $23.50 | $24.15 | 14,500 | — | — |
| 2024-01-09 | $23.12 | $23.76 | 20,000 | — | — |
| 2024-01-08 | $24.27 | $24.94 | 19,700 | — | — |
| 2024-01-05 | $23.54 | $24.19 | 36,400 | — | — |
| 2024-01-04 | $23.26 | $23.90 | 7,700 | — | — |
| 2024-01-03 | $23.16 | $23.80 | 22,700 | — | — |
| 2024-01-02 | $24.83 | $25.52 | 5,000 | — | — |