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
- 1992-04-24 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 | $17.46 | $17.46 | 134,200 | — | — |
| 2024-12-30 | $17.50 | $17.50 | 245,600 | — | — |
| 2024-12-27 | $17.53 | $17.53 | 154,500 | — | — |
| 2024-12-26 | $17.83 | $17.83 | 132,900 | — | — |
| 2024-12-24 | $17.34 | $17.34 | 79,000 | — | — |
| 2024-12-23 | $17.33 | $17.33 | 159,500 | — | — |
| 2024-12-20 | $17.43 | $17.43 | 373,000 | — | — |
| 2024-12-19 | $17.19 | $17.19 | 278,300 | — | — |
| 2024-12-18 | $17.53 | $17.53 | 231,900 | — | — |
| 2024-12-17 | $17.93 | $17.93 | 293,300 | — | — |
| 2024-12-16 | $18.01 | $18.01 | 180,600 | — | — |
| 2024-12-13 | $17.96 | $17.96 | 97,700 | — | — |
| 2024-12-12 | $18.09 | $18.09 | 168,300 | — | — |
| 2024-12-11 | $18.54 | $18.54 | 172,200 | — | — |
| 2024-12-10 | $18.55 | $18.55 | 207,000 | — | — |
| 2024-12-09 | $18.28 | $18.28 | 214,600 | — | — |
| 2024-12-06 | $18.62 | $18.62 | 107,500 | — | — |
| 2024-12-05 | $18.56 | $18.56 | 171,300 | — | — |
| 2024-12-04 | $18.73 | $18.73 | 219,700 | — | — |
| 2024-12-03 | $19.34 | $19.34 | 225,900 | — | — |
| 2024-12-02 | $19.31 | $19.31 | 305,400 | — | — |
| 2024-11-29 | $19.53 | $19.53 | 148,100 | — | — |
| 2024-11-27 | $19.13 | $19.13 | 271,300 | — | — |
| 2024-11-26 | $19.34 | $19.34 | 321,900 | — | — |
| 2024-11-25 | $19.04 | $19.04 | 318,100 | — | — |
| 2024-11-22 | $18.91 | $18.91 | 302,300 | — | — |
| 2024-11-21 | $18.68 | $18.68 | 315,300 | — | — |
| 2024-11-20 | $18.87 | $18.87 | 351,100 | — | — |
| 2024-11-19 | $18.73 | $18.73 | 321,400 | — | — |
| 2024-11-18 | $18.29 | $18.29 | 253,500 | — | — |
| 2024-11-15 | $18.08 | $18.08 | 261,800 | — | — |
| 2024-11-14 | $17.60 | $17.60 | 307,000 | — | — |
| 2024-11-13 | $18.64 | $18.64 | 272,900 | — | — |
| 2024-11-12 | $19.25 | $19.25 | 267,800 | — | — |
| 2024-11-11 | $20.02 | $20.02 | 1,213,800 | — | — |
| 2024-11-08 | $19.41 | $19.41 | 673,200 | — | — |
| 2024-11-07 | $18.22 | $18.22 | 487,900 | — | — |
| 2024-11-06 | $18.40 | $18.40 | 545,000 | — | — |
| 2024-11-05 | $17.71 | $17.71 | 294,700 | — | — |
| 2024-11-04 | $17.33 | $17.33 | 326,700 | — | — |
| 2024-11-01 | $16.96 | $16.96 | 213,500 | — | — |
| 2024-10-31 | $16.19 | $16.19 | 217,400 | — | — |
| 2024-10-30 | $16.35 | $16.35 | 309,500 | — | — |
| 2024-10-29 | $16.36 | $16.36 | 133,900 | — | — |
| 2024-10-28 | $16.18 | $16.18 | 174,100 | — | — |
| 2024-10-25 | $15.88 | $15.88 | 131,000 | — | — |
| 2024-10-24 | $15.79 | $15.79 | 229,500 | — | — |
| 2024-10-23 | $15.67 | $15.67 | 226,600 | — | — |
| 2024-10-22 | $16.03 | $16.03 | 131,000 | — | — |
| 2024-10-21 | $16.20 | $16.20 | 180,200 | — | — |
| 2024-10-18 | $16.05 | $16.05 | 183,700 | — | — |
| 2024-10-17 | $15.89 | $15.89 | 135,700 | — | — |
| 2024-10-16 | $16.02 | $16.02 | 246,000 | — | — |
| 2024-10-15 | $15.66 | $15.66 | 189,400 | — | — |
| 2024-10-14 | $16.10 | $16.10 | 182,700 | — | — |
| 2024-10-11 | $15.58 | $15.58 | 153,100 | — | — |
| 2024-10-10 | $15.00 | $15.00 | 205,600 | — | — |
| 2024-10-09 | $15.08 | $15.08 | 225,100 | — | — |
| 2024-10-08 | $15.10 | $15.10 | 293,400 | — | — |
| 2024-10-07 | $15.09 | $15.09 | 171,300 | — | — |
| 2024-10-04 | $15.29 | $15.29 | 159,600 | — | — |
| 2024-10-03 | $15.25 | $15.25 | 188,000 | — | — |
| 2024-10-02 | $15.55 | $15.55 | 211,400 | — | — |
| 2024-10-01 | $15.29 | $15.29 | 268,400 | — | — |
| 2024-09-30 | $15.62 | $15.62 | 328,900 | — | — |
| 2024-09-27 | $15.32 | $15.32 | 231,900 | — | — |
| 2024-09-26 | $15.38 | $15.38 | 154,400 | — | — |
| 2024-09-25 | $15.39 | $15.39 | 252,800 | — | — |
| 2024-09-24 | $15.61 | $15.61 | 116,000 | — | — |
| 2024-09-23 | $15.91 | $15.91 | 128,900 | — | — |
| 2024-09-20 | $16.21 | $16.21 | 337,800 | — | — |
| 2024-09-19 | $16.30 | $16.30 | 142,100 | — | — |
| 2024-09-18 | $16.14 | $16.14 | 200,300 | — | — |
| 2024-09-17 | $16.22 | $16.22 | 184,000 | — | — |
| 2024-09-16 | $16.53 | $16.53 | 230,000 | — | — |
| 2024-09-13 | $16.76 | $16.76 | 233,900 | — | — |
| 2024-09-12 | $17.01 | $17.01 | 177,300 | — | — |
| 2024-09-11 | $17.40 | $17.40 | 417,200 | — | — |
| 2024-09-10 | $16.34 | $16.34 | 203,600 | — | — |
| 2024-09-09 | $16.02 | $16.02 | 217,200 | — | — |
| 2024-09-06 | $16.24 | $16.24 | 249,800 | — | — |
| 2024-09-05 | $17.03 | $17.03 | 275,200 | — | — |
| 2024-09-04 | $16.60 | $16.60 | 183,500 | — | — |
| 2024-09-03 | $16.73 | $16.73 | 235,900 | — | — |
| 2024-08-30 | $17.44 | $17.44 | 411,800 | — | — |
| 2024-08-29 | $17.37 | $17.37 | 257,800 | — | — |
| 2024-08-28 | $17.25 | $17.25 | 232,300 | — | — |
| 2024-08-27 | $17.49 | $17.49 | 149,000 | — | — |
| 2024-08-26 | $17.32 | $17.32 | 270,800 | — | — |
| 2024-08-23 | $17.29 | $17.29 | 248,400 | — | — |
| 2024-08-22 | $16.66 | $16.66 | 238,100 | — | — |
| 2024-08-21 | $16.62 | $16.62 | 198,000 | — | — |
| 2024-08-20 | $16.36 | $16.36 | 168,800 | — | — |
| 2024-08-19 | $16.43 | $16.43 | 188,400 | — | — |
| 2024-08-16 | $16.14 | $16.14 | 163,200 | — | — |
| 2024-08-15 | $16.32 | $16.32 | 211,300 | — | — |
| 2024-08-14 | $15.65 | $15.65 | 163,900 | — | — |
| 2024-08-13 | $15.54 | $15.54 | 188,900 | — | — |
| 2024-08-12 | $16.04 | $16.04 | 156,700 | — | — |
| 2024-08-09 | $16.17 | $16.17 | 410,200 | — | — |
| 2024-08-08 | $16.92 | $16.92 | 474,000 | — | — |
| 2024-08-07 | $16.61 | $16.61 | 565,400 | — | — |
| 2024-08-06 | $17.44 | $17.44 | 1,176,700 | — | — |
| 2024-08-05 | $14.59 | $14.59 | 377,600 | — | — |
| 2024-08-02 | $15.24 | $15.24 | 248,800 | — | — |
| 2024-08-01 | $15.77 | $15.77 | 430,100 | — | — |
| 2024-07-31 | $16.08 | $16.08 | 262,400 | — | — |
| 2024-07-30 | $16.20 | $16.20 | 156,900 | — | — |
| 2024-07-29 | $15.97 | $15.97 | 273,300 | — | — |
| 2024-07-26 | $16.51 | $16.51 | 242,900 | — | — |
| 2024-07-25 | $16.51 | $16.51 | 273,400 | — | — |
| 2024-07-24 | $16.93 | $16.93 | 293,900 | — | — |
| 2024-07-23 | $16.29 | $16.29 | 277,900 | — | — |
| 2024-07-22 | $16.03 | $16.03 | 331,700 | — | — |
| 2024-07-19 | $15.46 | $15.46 | 209,200 | — | — |
| 2024-07-18 | $15.54 | $15.54 | 238,400 | — | — |
| 2024-07-17 | $16.20 | $16.20 | 388,100 | — | — |
| 2024-07-16 | $16.14 | $16.14 | 508,100 | — | — |
| 2024-07-15 | $15.81 | $15.81 | 378,200 | — | — |
| 2024-07-12 | $15.77 | $15.77 | 334,800 | — | — |
| 2024-07-11 | $15.51 | $15.51 | 333,900 | — | — |
| 2024-07-10 | $14.93 | $14.93 | 242,600 | — | — |
| 2024-07-09 | $14.69 | $14.69 | 341,500 | — | — |
| 2024-07-08 | $14.14 | $14.14 | 242,300 | — | — |
| 2024-07-05 | $13.51 | $13.51 | 206,700 | — | — |
| 2024-07-03 | $13.52 | $13.52 | 72,700 | — | — |
| 2024-07-02 | $13.29 | $13.29 | 278,300 | — | — |
| 2024-07-01 | $12.88 | $12.88 | 157,400 | — | — |
| 2024-06-28 | $13.26 | $13.26 | 352,200 | — | — |
| 2024-06-27 | $13.48 | $13.48 | 153,000 | — | — |
| 2024-06-26 | $13.22 | $13.22 | 233,900 | — | — |
| 2024-06-25 | $12.94 | $12.94 | 133,600 | — | — |
| 2024-06-24 | $13.01 | $13.01 | 163,200 | — | — |
| 2024-06-21 | $12.68 | $12.68 | 642,700 | — | — |
| 2024-06-20 | $12.70 | $12.70 | 159,800 | — | — |
| 2024-06-18 | $12.87 | $12.87 | 251,800 | — | — |
| 2024-06-17 | $12.57 | $12.57 | 205,900 | — | — |
| 2024-06-14 | $12.38 | $12.38 | 242,600 | — | — |
| 2024-06-13 | $12.50 | $12.50 | 379,100 | — | — |
| 2024-06-12 | $12.61 | $12.61 | 217,500 | — | — |
| 2024-06-11 | $12.54 | $12.54 | 422,300 | — | — |
| 2024-06-10 | $13.02 | $13.02 | 286,700 | — | — |
| 2024-06-07 | $13.42 | $13.42 | 291,300 | — | — |
| 2024-06-06 | $13.54 | $13.54 | 306,300 | — | — |
| 2024-06-05 | $13.99 | $13.99 | 287,800 | — | — |
| 2024-06-04 | $13.78 | $13.78 | 416,100 | — | — |
| 2024-06-03 | $13.78 | $13.78 | 416,100 | — | — |
| 2024-05-31 | $13.73 | $13.73 | 377,200 | — | — |
| 2024-05-30 | $14.22 | $14.22 | 172,300 | — | — |
| 2024-05-29 | $14.45 | $14.45 | 192,700 | — | — |
| 2024-05-28 | $14.62 | $14.62 | 269,000 | — | — |
| 2024-05-24 | $14.89 | $14.89 | 191,700 | — | — |
| 2024-05-23 | $14.87 | $14.87 | 326,800 | — | — |
| 2024-05-22 | $14.57 | $14.57 | 197,700 | — | — |
| 2024-05-21 | $14.48 | $14.48 | 402,500 | — | — |
| 2024-05-20 | $15.10 | $15.10 | 220,100 | — | — |
| 2024-05-17 | $15.00 | $15.00 | 305,700 | — | — |
| 2024-05-16 | $15.11 | $15.11 | 180,700 | — | — |
| 2024-05-15 | $15.37 | $15.37 | 220,400 | — | — |
| 2024-05-14 | $15.13 | $15.13 | 358,800 | — | — |
| 2024-05-13 | $15.08 | $15.08 | 290,900 | — | — |
| 2024-05-10 | $14.64 | $14.64 | 190,000 | — | — |
| 2024-05-09 | $14.49 | $14.49 | 380,000 | — | — |
| 2024-05-08 | $14.90 | $14.90 | 762,900 | — | — |
| 2024-05-07 | $13.89 | $13.89 | 744,300 | — | — |
| 2024-05-06 | $13.46 | $13.46 | 292,800 | — | — |
| 2024-05-03 | $13.60 | $13.60 | 760,500 | — | — |
| 2024-05-02 | $13.24 | $13.24 | 217,300 | — | — |
| 2024-05-01 | $13.03 | $13.03 | 228,200 | — | — |
| 2024-04-30 | $13.00 | $13.00 | 420,900 | — | — |
| 2024-04-29 | $13.09 | $13.09 | 244,500 | — | — |
| 2024-04-26 | $12.99 | $12.99 | 259,000 | — | — |
| 2024-04-25 | $13.10 | $13.10 | 660,000 | — | — |
| 2024-04-24 | $13.56 | $13.56 | 288,000 | — | — |
| 2024-04-23 | $13.22 | $13.22 | 219,200 | — | — |
| 2024-04-22 | $13.08 | $13.08 | 275,500 | — | — |
| 2024-04-19 | $13.10 | $13.10 | 285,100 | — | — |
| 2024-04-18 | $13.02 | $13.02 | 383,700 | — | — |
| 2024-04-17 | $13.00 | $13.00 | 439,600 | — | — |
| 2024-04-16 | $13.18 | $13.18 | 312,700 | — | — |
| 2024-04-15 | $13.09 | $13.09 | 293,300 | — | — |
| 2024-04-12 | $13.32 | $13.32 | 309,400 | — | — |
| 2024-04-11 | $13.95 | $13.95 | 147,600 | — | — |
| 2024-04-10 | $13.65 | $13.65 | 225,400 | — | — |
| 2024-04-09 | $14.64 | $14.64 | 227,700 | — | — |
| 2024-04-08 | $14.26 | $14.26 | 137,500 | — | — |
| 2024-04-05 | $14.23 | $14.23 | 193,400 | — | — |
| 2024-04-04 | $14.19 | $14.19 | 203,400 | — | — |
| 2024-04-03 | $13.86 | $13.86 | 170,900 | — | — |
| 2024-04-02 | $13.50 | $13.50 | 310,100 | — | — |
| 2024-04-01 | $14.06 | $14.06 | 396,500 | — | — |
| 2024-03-28 | $14.52 | $14.52 | 248,100 | — | — |
| 2024-03-27 | $14.29 | $14.29 | 211,400 | — | — |
| 2024-03-26 | $13.62 | $13.62 | 199,500 | — | — |
| 2024-03-25 | $13.56 | $13.56 | 167,400 | — | — |
| 2024-03-22 | $13.43 | $13.43 | 465,800 | — | — |
| 2024-03-21 | $14.06 | $14.06 | 257,100 | — | — |
| 2024-03-20 | $14.06 | $14.06 | 222,500 | — | — |
| 2024-03-19 | $13.88 | $13.88 | 286,900 | — | — |
| 2024-03-18 | $13.31 | $13.31 | 328,500 | — | — |
| 2024-03-15 | $13.74 | $13.74 | 951,000 | — | — |
| 2024-03-14 | $13.82 | $13.82 | 365,800 | — | — |
| 2024-03-13 | $14.29 | $14.29 | 292,100 | — | — |
| 2024-03-12 | $14.05 | $14.05 | 387,200 | — | — |
| 2024-03-11 | $14.30 | $14.30 | 359,000 | — | — |
| 2024-03-08 | $14.00 | $14.00 | 363,000 | — | — |
| 2024-03-07 | $14.34 | $14.34 | 481,800 | — | — |
| 2024-03-06 | $14.13 | $14.13 | 709,300 | — | — |
| 2024-03-05 | $13.00 | $13.00 | 529,600 | — | — |
| 2024-03-04 | $13.07 | $13.07 | 466,500 | — | — |
| 2024-03-01 | $13.00 | $13.00 | 471,300 | — | — |
| 2024-02-29 | $13.06 | $13.06 | 437,700 | — | — |
| 2024-02-28 | $13.10 | $13.10 | 359,100 | — | — |
| 2024-02-27 | $13.67 | $13.67 | 332,300 | — | — |
| 2024-02-26 | $13.46 | $13.46 | 462,700 | — | — |
| 2024-02-23 | $13.65 | $13.65 | 419,700 | — | — |
| 2024-02-22 | $13.43 | $13.43 | 212,800 | — | — |
| 2024-02-21 | $13.62 | $13.62 | 423,300 | — | — |
| 2024-02-20 | $13.76 | $13.76 | 359,900 | — | — |
| 2024-02-16 | $13.79 | $13.79 | 447,800 | — | — |
| 2024-02-15 | $14.23 | $14.23 | 399,200 | — | — |
| 2024-02-14 | $14.00 | $14.00 | 323,400 | — | — |
| 2024-02-13 | $13.53 | $13.53 | 627,400 | — | — |
| 2024-02-12 | $14.40 | $14.40 | 460,800 | — | — |
| 2024-02-09 | $14.42 | $14.42 | 236,700 | — | — |
| 2024-02-08 | $14.55 | $14.55 | 704,500 | — | — |
| 2024-02-07 | $14.37 | $14.37 | 243,200 | — | — |
| 2024-02-06 | $14.43 | $14.43 | 257,100 | — | — |
| 2024-02-05 | $14.01 | $14.01 | 752,200 | — | — |
| 2024-02-02 | $14.11 | $14.11 | 223,200 | — | — |
| 2024-02-01 | $14.27 | $14.27 | 255,700 | — | — |
| 2024-01-31 | $13.89 | $13.89 | 222,900 | — | — |
| 2024-01-30 | $14.14 | $14.14 | 266,900 | — | — |
| 2024-01-29 | $14.62 | $14.62 | 654,300 | — | — |
| 2024-01-26 | $14.44 | $14.44 | 266,000 | — | — |
| 2024-01-25 | $14.55 | $14.55 | 251,100 | — | — |
| 2024-01-24 | $14.02 | $14.02 | 364,300 | — | — |
| 2024-01-23 | $14.00 | $14.00 | 285,700 | — | — |
| 2024-01-22 | $14.14 | $14.14 | 452,900 | — | — |
| 2024-01-19 | $13.51 | $13.51 | 243,500 | — | — |
| 2024-01-18 | $13.25 | $13.25 | 258,300 | — | — |
| 2024-01-17 | $13.30 | $13.30 | 500,400 | — | — |
| 2024-01-16 | $13.60 | $13.60 | 735,600 | — | — |
| 2024-01-12 | $13.65 | $13.65 | 280,300 | — | — |
| 2024-01-11 | $14.10 | $14.10 | 597,100 | — | — |
| 2024-01-10 | $14.18 | $14.18 | 1,212,700 | — | — |
| 2024-01-09 | $14.59 | $14.59 | 973,200 | — | — |
| 2024-01-08 | $13.29 | $13.29 | 1,147,600 | — | — |
| 2024-01-05 | $12.67 | $12.67 | 780,900 | — | — |
| 2024-01-04 | $13.01 | $13.01 | 624,300 | — | — |
| 2024-01-03 | $12.96 | $12.96 | 857,000 | — | — |
| 2024-01-02 | $13.13 | $13.13 | 390,200 | — | — |