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
- 1996-08-27 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 | $19.65 | $19.65 | 821,827 | — | — |
| 2024-12-30 | $24.60 | $24.60 | 1,012,340 | — | — |
| 2024-12-27 | $22.65 | $22.65 | 1,186,573 | — | — |
| 2024-12-26 | $20.85 | $20.85 | 934,367 | — | — |
| 2024-12-24 | $16.65 | $16.65 | 394,213 | — | — |
| 2024-12-23 | $16.50 | $16.50 | 544,820 | — | — |
| 2024-12-20 | $14.85 | $14.85 | 679,967 | — | — |
| 2024-12-19 | $14.25 | $14.25 | 962,153 | — | — |
| 2024-12-18 | $13.65 | $13.65 | 1,654,293 | — | — |
| 2024-12-17 | $12.15 | $12.15 | 176,620 | — | — |
| 2024-12-16 | $12.45 | $12.45 | 260,140 | — | — |
| 2024-12-13 | $12.30 | $12.30 | 298,013 | — | — |
| 2024-12-12 | $12.45 | $12.45 | 227,807 | — | — |
| 2024-12-11 | $13.20 | $13.20 | 124,387 | — | — |
| 2024-12-10 | $13.05 | $13.05 | 200,660 | — | — |
| 2024-12-09 | $13.35 | $13.35 | 196,787 | — | — |
| 2024-12-06 | $13.35 | $13.35 | 307,780 | — | — |
| 2024-12-05 | $12.75 | $12.75 | 285,360 | — | — |
| 2024-12-04 | $12.75 | $12.75 | 284,940 | — | — |
| 2024-12-03 | $13.20 | $13.20 | 233,273 | — | — |
| 2024-12-02 | $13.50 | $13.50 | 194,280 | — | — |
| 2024-11-29 | $13.50 | $13.50 | 105,640 | — | — |
| 2024-11-27 | $13.50 | $13.50 | 183,960 | — | — |
| 2024-11-26 | $13.65 | $13.65 | 272,687 | — | — |
| 2024-11-25 | $14.70 | $14.70 | 233,707 | — | — |
| 2024-11-22 | $15.30 | $15.30 | 132,600 | — | — |
| 2024-11-21 | $14.55 | $14.55 | 123,060 | — | — |
| 2024-11-20 | $13.95 | $13.95 | 95,167 | — | — |
| 2024-11-19 | $13.50 | $13.50 | 85,267 | — | — |
| 2024-11-18 | $13.05 | $13.05 | 117,820 | — | — |
| 2024-11-15 | $13.35 | $13.35 | 242,940 | — | — |
| 2024-11-14 | $14.25 | $14.25 | 148,053 | — | — |
| 2024-11-13 | $14.25 | $14.25 | 275,333 | — | — |
| 2024-11-12 | $14.85 | $14.85 | 332,273 | — | — |
| 2024-11-11 | $16.35 | $16.35 | 170,487 | — | — |
| 2024-11-08 | $16.05 | $16.05 | 125,340 | — | — |
| 2024-11-07 | $15.60 | $15.60 | 176,100 | — | — |
| 2024-11-06 | $16.20 | $16.20 | 196,793 | — | — |
| 2024-11-05 | $15.45 | $15.45 | 74,887 | — | — |
| 2024-11-04 | $15.00 | $15.00 | 74,220 | — | — |
| 2024-11-01 | $15.30 | $15.30 | 80,567 | — | — |
| 2024-10-31 | $15.15 | $15.15 | 104,087 | — | — |
| 2024-10-30 | $15.45 | $15.45 | 112,807 | — | — |
| 2024-10-29 | $15.90 | $15.90 | 89,547 | — | — |
| 2024-10-28 | $16.20 | $16.20 | 110,680 | — | — |
| 2024-10-25 | $16.05 | $16.05 | 98,753 | — | — |
| 2024-10-24 | $16.20 | $16.20 | 83,847 | — | — |
| 2024-10-23 | $16.50 | $16.50 | 103,473 | — | — |
| 2024-10-22 | $16.65 | $16.65 | 127,413 | — | — |
| 2024-10-21 | $16.65 | $16.65 | 134,533 | — | — |
| 2024-10-18 | $16.80 | $16.80 | 141,893 | — | — |
| 2024-10-17 | $16.65 | $16.65 | 297,773 | — | — |
| 2024-10-16 | $16.95 | $16.95 | 199,707 | — | — |
| 2024-10-15 | $18.00 | $18.00 | 190,033 | — | — |
| 2024-10-14 | $19.95 | $19.95 | 88,360 | — | — |
| 2024-10-11 | $19.35 | $19.35 | 87,967 | — | — |
| 2024-10-10 | $18.90 | $18.90 | 194,587 | — | — |
| 2024-10-09 | $19.05 | $19.05 | 97,693 | — | — |
| 2024-10-08 | $18.75 | $18.75 | 60,980 | — | — |
| 2024-10-07 | $19.35 | $19.35 | 116,067 | — | — |
| 2024-10-04 | $18.00 | $18.00 | 56,827 | — | — |
| 2024-10-03 | $17.25 | $17.25 | 50,813 | — | — |
| 2024-10-02 | $17.55 | $17.55 | 70,013 | — | — |
| 2024-10-01 | $16.80 | $16.80 | 56,327 | — | — |
| 2024-09-30 | $17.10 | $17.10 | 70,947 | — | — |
| 2024-09-27 | $17.40 | $17.40 | 102,507 | — | — |
| 2024-09-26 | $18.00 | $18.00 | 125,373 | — | — |
| 2024-09-25 | $18.00 | $18.00 | 81,460 | — | — |
| 2024-09-24 | $16.95 | $16.95 | 81,560 | — | — |
| 2024-09-23 | $16.05 | $16.05 | 59,940 | — | — |
| 2024-09-20 | $16.95 | $16.95 | 127,160 | — | — |
| 2024-09-19 | $17.25 | $17.25 | 84,273 | — | — |
| 2024-09-18 | $16.95 | $16.95 | 120,493 | — | — |
| 2024-09-17 | $17.25 | $17.25 | 191,627 | — | — |
| 2024-09-16 | $16.20 | $16.20 | 142,487 | — | — |
| 2024-09-13 | $14.85 | $14.85 | 83,120 | — | — |
| 2024-09-12 | $14.55 | $14.55 | 96,480 | — | — |
| 2024-09-11 | $15.15 | $15.15 | 116,913 | — | — |
| 2024-09-10 | $16.20 | $16.20 | 237,660 | — | — |
| 2024-09-09 | $14.85 | $14.85 | 122,953 | — | — |
| 2024-09-06 | $14.70 | $14.70 | 137,467 | — | — |
| 2024-09-05 | $14.55 | $14.55 | 96,140 | — | — |
| 2024-09-04 | $13.35 | $13.35 | 58,360 | — | — |
| 2024-09-03 | $13.50 | $13.50 | 56,500 | — | — |
| 2024-08-30 | $14.25 | $14.25 | 51,367 | — | — |
| 2024-08-29 | $13.65 | $13.65 | 63,160 | — | — |
| 2024-08-28 | $13.20 | $13.20 | 62,087 | — | — |
| 2024-08-27 | $13.80 | $13.80 | 50,653 | — | — |
| 2024-08-26 | $14.10 | $14.10 | 69,180 | — | — |
| 2024-08-23 | $14.40 | $14.40 | 116,453 | — | — |
| 2024-08-22 | $13.35 | $13.35 | 58,160 | — | — |
| 2024-08-21 | $13.65 | $13.65 | 50,240 | — | — |
| 2024-08-20 | $13.35 | $13.35 | 69,327 | — | — |
| 2024-08-19 | $13.95 | $13.95 | 89,320 | — | — |
| 2024-08-16 | $14.40 | $14.40 | 102,727 | — | — |
| 2024-08-15 | $14.10 | $14.10 | 161,540 | — | — |
| 2024-08-14 | $12.75 | $12.75 | 136,207 | — | — |
| 2024-08-13 | $13.20 | $13.20 | 93,447 | — | — |
| 2024-08-12 | $12.75 | $12.75 | 145,947 | — | — |
| 2024-08-09 | $12.90 | $12.90 | 131,900 | — | — |
| 2024-08-08 | $13.50 | $13.50 | 332,473 | — | — |
| 2024-08-07 | $12.45 | $12.45 | 285,467 | — | — |
| 2024-08-06 | $13.95 | $13.95 | 109,200 | — | — |
| 2024-08-05 | $14.10 | $14.10 | 237,413 | — | — |
| 2024-08-02 | $15.30 | $15.30 | 99,013 | — | — |
| 2024-08-01 | $14.70 | $14.70 | 183,400 | — | — |
| 2024-07-31 | $16.05 | $16.05 | 290,333 | — | — |
| 2024-07-30 | $15.45 | $15.45 | 180,220 | — | — |
| 2024-07-29 | $15.90 | $15.90 | 133,120 | — | — |
| 2024-07-26 | $16.80 | $16.80 | 106,220 | — | — |
| 2024-07-25 | $17.40 | $17.40 | 128,400 | — | — |
| 2024-07-24 | $16.05 | $16.05 | 102,680 | — | — |
| 2024-07-23 | $16.80 | $16.80 | 90,533 | — | — |
| 2024-07-22 | $16.80 | $16.80 | 147,540 | — | — |
| 2024-07-19 | $16.95 | $16.95 | 122,640 | — | — |
| 2024-07-18 | $18.30 | $18.30 | 121,607 | — | — |
| 2024-07-17 | $19.35 | $19.35 | 138,853 | — | — |
| 2024-07-16 | $20.40 | $20.40 | 185,473 | — | — |
| 2024-07-15 | $19.20 | $19.20 | 157,280 | — | — |
| 2024-07-12 | $18.60 | $18.60 | 374,507 | — | — |
| 2024-07-11 | $16.50 | $16.50 | 99,273 | — | — |
| 2024-07-10 | $16.50 | $16.50 | 50,760 | — | — |
| 2024-07-09 | $16.35 | $16.35 | 72,607 | — | — |
| 2024-07-08 | $16.80 | $16.80 | 97,827 | — | — |
| 2024-07-05 | $16.50 | $16.50 | 86,320 | — | — |
| 2024-07-03 | $16.65 | $16.65 | 102,347 | — | — |
| 2024-07-02 | $15.90 | $15.90 | 51,747 | — | — |
| 2024-07-01 | $15.75 | $15.75 | 66,933 | — | — |
| 2024-06-28 | $15.90 | $15.90 | 385,347 | — | — |
| 2024-06-27 | $16.50 | $16.50 | 88,913 | — | — |
| 2024-06-26 | $16.05 | $16.05 | 143,000 | — | — |
| 2024-06-25 | $15.30 | $15.30 | 66,620 | — | — |
| 2024-06-24 | $15.45 | $15.45 | 121,707 | — | — |
| 2024-06-21 | $14.55 | $14.55 | 438,267 | — | — |
| 2024-06-20 | $13.50 | $13.50 | 269,867 | — | — |
| 2024-06-18 | $13.35 | $13.35 | 299,087 | — | — |
| 2024-06-17 | $14.55 | $14.55 | 215,773 | — | — |
| 2024-06-14 | $14.85 | $14.85 | 334,753 | — | — |
| 2024-06-13 | $15.00 | $15.00 | 120,687 | — | — |
| 2024-06-12 | $15.45 | $15.45 | 153,533 | — | — |
| 2024-06-11 | $16.20 | $16.20 | 93,060 | — | — |
| 2024-06-10 | $16.35 | $16.35 | 97,173 | — | — |
| 2024-06-07 | $16.05 | $16.05 | 236,533 | — | — |
| 2024-06-06 | $17.10 | $17.10 | 282,713 | — | — |
| 2024-06-05 | $16.50 | $16.50 | 71,020 | — | — |
| 2024-06-04 | $16.50 | $16.50 | 124,867 | — | — |
| 2024-06-03 | $16.80 | $16.80 | 191,640 | — | — |
| 2024-05-31 | $17.70 | $17.70 | 489,867 | — | — |
| 2024-05-30 | $17.25 | $17.25 | 142,467 | — | — |
| 2024-05-29 | $16.80 | $16.80 | 72,267 | — | — |
| 2024-05-28 | $17.25 | $17.25 | 96,153 | — | — |
| 2024-05-24 | $17.25 | $17.25 | 151,620 | — | — |
| 2024-05-23 | $16.65 | $16.65 | 166,500 | — | — |
| 2024-05-22 | $17.40 | $17.40 | 159,927 | — | — |
| 2024-05-21 | $16.80 | $16.80 | 131,720 | — | — |
| 2024-05-20 | $17.25 | $17.25 | 134,187 | — | — |
| 2024-05-17 | $17.25 | $17.25 | 379,013 | — | — |
| 2024-05-16 | $18.15 | $18.15 | 219,873 | — | — |
| 2024-05-15 | $18.90 | $18.90 | 288,967 | — | — |
| 2024-05-14 | $21.00 | $21.00 | 723,153 | — | — |
| 2024-05-13 | $18.75 | $18.75 | 215,013 | — | — |
| 2024-05-10 | $18.30 | $18.30 | 461,653 | — | — |
| 2024-05-09 | $24.30 | $24.30 | 291,573 | — | — |
| 2024-05-08 | $24.30 | $24.30 | 81,827 | — | — |
| 2024-05-07 | $24.30 | $24.30 | 56,173 | — | — |
| 2024-05-06 | $25.05 | $25.05 | 75,113 | — | — |
| 2024-05-03 | $24.15 | $24.15 | 81,893 | — | — |
| 2024-05-02 | $23.70 | $23.70 | 128,693 | — | — |
| 2024-05-01 | $22.20 | $22.20 | 71,373 | — | — |
| 2024-04-30 | $21.75 | $21.75 | 80,833 | — | — |
| 2024-04-29 | $22.95 | $22.95 | 84,160 | — | — |
| 2024-04-26 | $22.50 | $22.50 | 87,933 | — | — |
| 2024-04-25 | $21.30 | $21.30 | 87,400 | — | — |
| 2024-04-24 | $21.45 | $21.45 | 104,787 | — | — |
| 2024-04-23 | $21.00 | $21.00 | 93,040 | — | — |
| 2024-04-22 | $21.00 | $21.00 | 115,507 | — | — |
| 2024-04-19 | $21.00 | $21.00 | 102,747 | — | — |
| 2024-04-18 | $21.90 | $21.90 | 89,613 | — | — |
| 2024-04-17 | $21.60 | $21.60 | 92,013 | — | — |
| 2024-04-16 | $22.20 | $22.20 | 80,660 | — | — |
| 2024-04-15 | $22.50 | $22.50 | 148,720 | — | — |
| 2024-04-12 | $24.00 | $24.00 | 90,080 | — | — |
| 2024-04-11 | $25.20 | $25.20 | 101,627 | — | — |
| 2024-04-10 | $24.30 | $24.30 | 172,413 | — | — |
| 2024-04-09 | $25.50 | $25.50 | 87,053 | — | — |
| 2024-04-08 | $25.65 | $25.65 | 124,760 | — | — |
| 2024-04-05 | $25.20 | $25.20 | 189,320 | — | — |
| 2024-04-04 | $24.75 | $24.75 | 145,927 | — | — |
| 2024-04-03 | $25.05 | $25.05 | 111,227 | — | — |
| 2024-04-02 | $25.35 | $25.35 | 114,147 | — | — |
| 2024-04-01 | $27.00 | $27.00 | 123,527 | — | — |
| 2024-03-28 | $27.60 | $27.60 | 142,447 | — | — |
| 2024-03-27 | $27.30 | $27.30 | 123,267 | — | — |
| 2024-03-26 | $25.35 | $25.35 | 116,580 | — | — |
| 2024-03-25 | $25.80 | $25.80 | 134,427 | — | — |
| 2024-03-22 | $25.50 | $25.50 | 117,660 | — | — |
| 2024-03-21 | $26.10 | $26.10 | 240,507 | — | — |
| 2024-03-20 | $27.15 | $27.15 | 215,433 | — | — |
| 2024-03-19 | $25.65 | $25.65 | 310,493 | — | — |
| 2024-03-18 | $26.70 | $26.70 | 372,120 | — | — |
| 2024-03-15 | $28.80 | $28.80 | 424,733 | — | — |
| 2024-03-14 | $31.20 | $31.20 | 462,167 | — | — |
| 2024-03-13 | $34.65 | $34.65 | 166,753 | — | — |
| 2024-03-12 | $34.95 | $34.95 | 129,973 | — | — |
| 2024-03-11 | $35.85 | $35.85 | 169,113 | — | — |
| 2024-03-08 | $37.05 | $37.05 | 454,073 | — | — |
| 2024-03-07 | $35.70 | $35.70 | 168,380 | — | — |
| 2024-03-06 | $32.70 | $32.70 | 175,873 | — | — |
| 2024-03-05 | $31.05 | $31.05 | 218,213 | — | — |
| 2024-03-04 | $33.45 | $33.45 | 122,167 | — | — |
| 2024-03-01 | $34.65 | $34.65 | 141,360 | — | — |
| 2024-02-29 | $35.40 | $35.40 | 279,767 | — | — |
| 2024-02-28 | $32.25 | $32.25 | 185,487 | — | — |
| 2024-02-27 | $33.45 | $33.45 | 163,380 | — | — |
| 2024-02-26 | $31.35 | $31.35 | 125,833 | — | — |
| 2024-02-23 | $30.00 | $30.00 | 117,187 | — | — |
| 2024-02-22 | $30.90 | $30.90 | 104,980 | — | — |
| 2024-02-21 | $31.50 | $31.50 | 94,900 | — | — |
| 2024-02-20 | $32.40 | $32.40 | 144,387 | — | — |
| 2024-02-16 | $33.60 | $33.60 | 114,333 | — | — |
| 2024-02-15 | $35.85 | $35.85 | 89,387 | — | — |
| 2024-02-14 | $36.15 | $36.15 | 95,573 | — | — |
| 2024-02-13 | $36.00 | $36.00 | 129,013 | — | — |
| 2024-02-12 | $38.85 | $38.85 | 115,080 | — | — |
| 2024-02-09 | $39.15 | $39.15 | 126,307 | — | — |
| 2024-02-08 | $37.05 | $37.05 | 129,713 | — | — |
| 2024-02-07 | $35.55 | $35.55 | 89,567 | — | — |
| 2024-02-06 | $36.30 | $36.30 | 101,020 | — | — |
| 2024-02-05 | $35.40 | $35.40 | 104,620 | — | — |
| 2024-02-02 | $36.60 | $36.60 | 97,013 | — | — |
| 2024-02-01 | $36.15 | $36.15 | 120,913 | — | — |
| 2024-01-31 | $35.70 | $35.70 | 202,053 | — | — |
| 2024-01-30 | $37.35 | $37.35 | 147,287 | — | — |
| 2024-01-29 | $37.80 | $37.80 | 134,473 | — | — |
| 2024-01-26 | $35.85 | $35.85 | 121,673 | — | — |
| 2024-01-25 | $36.00 | $36.00 | 106,827 | — | — |
| 2024-01-24 | $35.25 | $35.25 | 135,473 | — | — |
| 2024-01-23 | $35.40 | $35.40 | 70,987 | — | — |
| 2024-01-22 | $35.40 | $35.40 | 102,693 | — | — |
| 2024-01-19 | $34.35 | $34.35 | 119,527 | — | — |
| 2024-01-18 | $33.75 | $33.75 | 90,253 | — | — |
| 2024-01-17 | $33.90 | $33.90 | 68,327 | — | — |
| 2024-01-16 | $33.75 | $33.75 | 159,713 | — | — |
| 2024-01-12 | $36.45 | $36.45 | 70,813 | — | — |
| 2024-01-11 | $36.75 | $36.75 | 129,320 | — | — |
| 2024-01-10 | $38.85 | $38.85 | 105,867 | — | — |
| 2024-01-09 | $39.90 | $39.90 | 120,547 | — | — |
| 2024-01-08 | $40.35 | $40.35 | 113,933 | — | — |
| 2024-01-05 | $39.90 | $39.90 | 203,227 | — | — |
| 2024-01-04 | $38.55 | $38.55 | 140,687 | — | — |
| 2024-01-03 | $37.95 | $37.95 | 119,080 | — | — |
| 2024-01-02 | $38.85 | $38.85 | 102,180 | — | — |