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
- 1993-11-16 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 | $17.78 | $26.65 | 362,100 | — | — |
| 2024-12-30 | $17.78 | $26.65 | 142,300 | — | — |
| 2024-12-27 | $17.84 | $26.74 | 155,200 | — | — |
| 2024-12-26 | $18.07 | $27.08 | 216,100 | — | — |
| 2024-12-24 | $17.79 | $26.66 | 144,800 | — | — |
| 2024-12-23 | $17.84 | $26.74 | 239,000 | — | — |
| 2024-12-20 | $17.66 | $26.47 | 734,000 | — | — |
| 2024-12-19 | $17.28 | $25.90 | 292,700 | — | — |
| 2024-12-18 | $17.31 | $25.94 | 376,600 | — | — |
| 2024-12-17 | $18.13 | $27.17 | 191,200 | — | — |
| 2024-12-16 | $18.60 | $27.88 | 152,600 | — | — |
| 2024-12-13 | $18.39 | $27.56 | 418,900 | — | — |
| 2024-12-12 | $18.51 | $27.74 | 138,100 | — | — |
| 2024-12-11 | $18.71 | $28.04 | 210,100 | — | — |
| 2024-12-10 | $18.72 | $28.05 | 214,400 | — | — |
| 2024-12-09 | $18.52 | $27.76 | 237,000 | — | — |
| 2024-12-06 | $18.69 | $28.01 | 179,800 | — | — |
| 2024-12-05 | $18.75 | $28.10 | 133,400 | — | — |
| 2024-12-04 | $18.81 | $28.19 | 157,000 | — | — |
| 2024-12-03 | $18.50 | $27.73 | 194,300 | — | — |
| 2024-12-02 | $18.68 | $27.99 | 206,500 | — | — |
| 2024-11-29 | $18.60 | $27.88 | 157,200 | — | — |
| 2024-11-27 | $18.73 | $28.07 | 238,700 | — | — |
| 2024-11-26 | $18.69 | $28.01 | 169,400 | — | — |
| 2024-11-25 | $18.90 | $28.32 | 358,800 | — | — |
| 2024-11-22 | $18.71 | $28.04 | 219,700 | — | — |
| 2024-11-21 | $18.51 | $27.74 | 205,400 | — | — |
| 2024-11-20 | $18.38 | $27.55 | 202,600 | — | — |
| 2024-11-19 | $18.24 | $27.34 | 146,000 | — | — |
| 2024-11-18 | $18.31 | $27.44 | 156,300 | — | — |
| 2024-11-15 | $18.46 | $27.67 | 274,500 | — | — |
| 2024-11-14 | $18.61 | $27.89 | 318,700 | — | — |
| 2024-11-13 | $18.53 | $27.77 | 216,700 | — | — |
| 2024-11-12 | $18.60 | $27.88 | 268,900 | — | — |
| 2024-11-11 | $18.56 | $27.82 | 375,900 | — | — |
| 2024-11-08 | $17.99 | $26.96 | 224,200 | — | — |
| 2024-11-07 | $17.81 | $26.69 | 296,000 | — | — |
| 2024-11-06 | $18.39 | $27.56 | 1,286,000 | — | — |
| 2024-11-05 | $16.67 | $24.98 | 200,200 | — | — |
| 2024-11-04 | $16.24 | $24.34 | 158,000 | — | — |
| 2024-11-01 | $16.40 | $24.58 | 192,600 | — | — |
| 2024-10-31 | $16.42 | $24.61 | 185,000 | — | — |
| 2024-10-30 | $16.90 | $25.33 | 857,800 | — | — |
| 2024-10-29 | $16.69 | $25.01 | 148,800 | — | — |
| 2024-10-28 | $16.77 | $25.13 | 273,700 | — | — |
| 2024-10-25 | $16.35 | $24.50 | 190,400 | — | — |
| 2024-10-24 | $16.54 | $24.70 | 230,500 | — | — |
| 2024-10-23 | $16.62 | $24.82 | 195,100 | — | — |
| 2024-10-22 | $16.56 | $24.73 | 240,400 | — | — |
| 2024-10-21 | $16.36 | $24.43 | 254,100 | — | — |
| 2024-10-18 | $17.13 | $25.58 | 439,000 | — | — |
| 2024-10-17 | $17.04 | $25.44 | 496,900 | — | — |
| 2024-10-16 | $16.12 | $24.07 | 345,700 | — | — |
| 2024-10-15 | $15.80 | $23.59 | 632,300 | — | — |
| 2024-10-14 | $15.57 | $23.25 | 187,000 | — | — |
| 2024-10-11 | $15.49 | $23.13 | 208,000 | — | — |
| 2024-10-10 | $15.15 | $22.62 | 129,700 | — | — |
| 2024-10-09 | $15.08 | $22.52 | 149,100 | — | — |
| 2024-10-08 | $14.98 | $22.37 | 324,200 | — | — |
| 2024-10-07 | $15.07 | $22.50 | 137,600 | — | — |
| 2024-10-04 | $15.08 | $22.52 | 147,100 | — | — |
| 2024-10-03 | $14.93 | $22.29 | 202,500 | — | — |
| 2024-10-02 | $14.91 | $22.26 | 172,300 | — | — |
| 2024-10-01 | $15.06 | $22.49 | 216,500 | — | — |
| 2024-09-30 | $15.59 | $23.28 | 163,900 | — | — |
| 2024-09-27 | $15.42 | $23.03 | 219,800 | — | — |
| 2024-09-26 | $15.37 | $22.95 | 249,400 | — | — |
| 2024-09-25 | $15.30 | $22.85 | 678,800 | — | — |
| 2024-09-24 | $16.27 | $24.29 | 213,400 | — | — |
| 2024-09-23 | $16.12 | $24.07 | 240,000 | — | — |
| 2024-09-20 | $16.25 | $24.26 | 635,000 | — | — |
| 2024-09-19 | $16.73 | $24.98 | 195,900 | — | — |
| 2024-09-18 | $16.61 | $24.80 | 256,900 | — | — |
| 2024-09-17 | $16.55 | $24.71 | 280,000 | — | — |
| 2024-09-16 | $16.72 | $24.97 | 275,000 | — | — |
| 2024-09-13 | $16.54 | $24.70 | 260,200 | — | — |
| 2024-09-12 | $16.34 | $24.40 | 303,200 | — | — |
| 2024-09-11 | $16.47 | $24.59 | 295,600 | — | — |
| 2024-09-10 | $16.71 | $24.95 | 248,700 | — | — |
| 2024-09-09 | $16.75 | $25.01 | 297,800 | — | — |
| 2024-09-06 | $16.66 | $24.88 | 251,800 | — | — |
| 2024-09-05 | $16.95 | $25.31 | 245,700 | — | — |
| 2024-09-04 | $16.80 | $25.09 | 259,900 | — | — |
| 2024-09-03 | $17.00 | $25.38 | 265,100 | — | — |
| 2024-08-30 | $17.03 | $25.43 | 195,800 | — | — |
| 2024-08-29 | $16.98 | $25.35 | 506,800 | — | — |
| 2024-08-28 | $16.83 | $25.13 | 892,700 | — | — |
| 2024-08-27 | $16.57 | $24.74 | 261,000 | — | — |
| 2024-08-26 | $16.57 | $24.74 | 226,300 | — | — |
| 2024-08-23 | $16.52 | $24.67 | 633,800 | — | — |
| 2024-08-22 | $15.96 | $23.83 | 125,100 | — | — |
| 2024-08-21 | $15.92 | $23.77 | 137,400 | — | — |
| 2024-08-20 | $15.87 | $23.70 | 140,600 | — | — |
| 2024-08-19 | $16.10 | $24.04 | 113,800 | — | — |
| 2024-08-16 | $15.96 | $23.83 | 392,600 | — | — |
| 2024-08-15 | $15.81 | $23.61 | 257,800 | — | — |
| 2024-08-14 | $15.41 | $23.01 | 152,800 | — | — |
| 2024-08-13 | $15.61 | $23.31 | 235,800 | — | — |
| 2024-08-12 | $15.29 | $22.83 | 266,000 | — | — |
| 2024-08-09 | $15.30 | $22.85 | 239,100 | — | — |
| 2024-08-08 | $15.44 | $23.06 | 152,000 | — | — |
| 2024-08-07 | $15.25 | $22.77 | 175,100 | — | — |
| 2024-08-06 | $15.16 | $22.64 | 220,300 | — | — |
| 2024-08-05 | $15.05 | $22.47 | 234,400 | — | — |
| 2024-08-02 | $15.74 | $23.50 | 284,900 | — | — |
| 2024-08-01 | $16.20 | $24.19 | 208,300 | — | — |
| 2024-07-31 | $16.92 | $25.27 | 224,100 | — | — |
| 2024-07-30 | $17.08 | $25.50 | 452,400 | — | — |
| 2024-07-29 | $16.94 | $25.30 | 192,900 | — | — |
| 2024-07-26 | $17.10 | $25.53 | 260,800 | — | — |
| 2024-07-25 | $17.08 | $25.43 | 348,500 | — | — |
| 2024-07-24 | $16.75 | $24.94 | 370,000 | — | — |
| 2024-07-23 | $16.98 | $25.28 | 499,700 | — | — |
| 2024-07-22 | $16.57 | $24.67 | 393,500 | — | — |
| 2024-07-19 | $16.36 | $24.36 | 319,400 | — | — |
| 2024-07-18 | $16.40 | $24.42 | 397,600 | — | — |
| 2024-07-17 | $16.77 | $24.97 | 425,300 | — | — |
| 2024-07-16 | $16.62 | $24.74 | 503,400 | — | — |
| 2024-07-15 | $15.93 | $23.72 | 938,300 | — | — |
| 2024-07-12 | $15.52 | $23.11 | 259,800 | — | — |
| 2024-07-11 | $15.41 | $22.94 | 507,200 | — | — |
| 2024-07-10 | $14.97 | $22.29 | 138,200 | — | — |
| 2024-07-09 | $14.74 | $21.95 | 220,400 | — | — |
| 2024-07-08 | $14.52 | $21.62 | 240,800 | — | — |
| 2024-07-05 | $14.54 | $21.65 | 161,800 | — | — |
| 2024-07-03 | $14.80 | $22.03 | 92,800 | — | — |
| 2024-07-02 | $15.20 | $22.63 | 257,700 | — | — |
| 2024-07-01 | $14.89 | $22.17 | 193,400 | — | — |
| 2024-06-28 | $14.81 | $22.05 | 704,600 | — | — |
| 2024-06-27 | $14.46 | $21.53 | 208,600 | — | — |
| 2024-06-26 | $14.29 | $21.28 | 153,900 | — | — |
| 2024-06-25 | $14.05 | $20.92 | 156,300 | — | — |
| 2024-06-24 | $14.17 | $21.10 | 153,200 | — | — |
| 2024-06-21 | $13.76 | $20.49 | 418,800 | — | — |
| 2024-06-20 | $13.92 | $20.72 | 127,900 | — | — |
| 2024-06-18 | $13.98 | $20.81 | 250,200 | — | — |
| 2024-06-17 | $13.87 | $20.65 | 95,400 | — | — |
| 2024-06-14 | $13.65 | $20.32 | 102,100 | — | — |
| 2024-06-13 | $13.87 | $20.65 | 114,100 | — | — |
| 2024-06-12 | $14.13 | $21.04 | 179,200 | — | — |
| 2024-06-11 | $13.80 | $20.55 | 270,400 | — | — |
| 2024-06-10 | $13.85 | $20.62 | 116,600 | — | — |
| 2024-06-07 | $13.89 | $20.68 | 93,600 | — | — |
| 2024-06-06 | $13.96 | $20.78 | 141,700 | — | — |
| 2024-06-05 | $13.86 | $20.64 | 166,200 | — | — |
| 2024-06-04 | $13.86 | $20.64 | 152,300 | — | — |
| 2024-06-03 | $14.14 | $21.05 | 128,900 | — | — |
| 2024-05-31 | $14.46 | $21.53 | 244,200 | — | — |
| 2024-05-30 | $14.13 | $21.04 | 283,600 | — | — |
| 2024-05-29 | $13.98 | $20.81 | 168,800 | — | — |
| 2024-05-28 | $14.25 | $21.22 | 151,700 | — | — |
| 2024-05-24 | $14.39 | $21.42 | 124,300 | — | — |
| 2024-05-23 | $14.31 | $21.31 | 169,200 | — | — |
| 2024-05-22 | $14.69 | $21.87 | 142,800 | — | — |
| 2024-05-21 | $14.75 | $21.96 | 143,400 | — | — |
| 2024-05-20 | $14.69 | $21.87 | 120,700 | — | — |
| 2024-05-17 | $14.92 | $22.21 | 199,600 | — | — |
| 2024-05-16 | $14.80 | $22.03 | 190,300 | — | — |
| 2024-05-15 | $14.81 | $22.05 | 198,300 | — | — |
| 2024-05-14 | $14.57 | $21.69 | 137,400 | — | — |
| 2024-05-13 | $14.62 | $21.77 | 188,800 | — | — |
| 2024-05-10 | $14.57 | $21.69 | 317,800 | — | — |
| 2024-05-09 | $14.36 | $21.38 | 186,700 | — | — |
| 2024-05-08 | $14.25 | $21.22 | 191,400 | — | — |
| 2024-05-07 | $14.20 | $21.14 | 180,500 | — | — |
| 2024-05-06 | $14.25 | $21.22 | 189,300 | — | — |
| 2024-05-03 | $14.36 | $21.38 | 153,700 | — | — |
| 2024-05-02 | $14.15 | $21.07 | 166,700 | — | — |
| 2024-05-01 | $13.84 | $20.61 | 196,600 | — | — |
| 2024-04-30 | $13.70 | $20.40 | 223,700 | — | — |
| 2024-04-29 | $13.85 | $20.62 | 119,200 | — | — |
| 2024-04-26 | $14.03 | $20.89 | 177,000 | — | — |
| 2024-04-25 | $14.13 | $21.04 | 263,300 | — | — |
| 2024-04-24 | $14.50 | $21.51 | 177,100 | — | — |
| 2024-04-23 | $14.50 | $21.51 | 272,000 | — | — |
| 2024-04-22 | $14.50 | $21.51 | 199,400 | — | — |
| 2024-04-19 | $14.43 | $21.41 | 232,000 | — | — |
| 2024-04-18 | $13.74 | $20.39 | 509,400 | — | — |
| 2024-04-17 | $13.44 | $19.94 | 147,200 | — | — |
| 2024-04-16 | $13.31 | $19.75 | 109,700 | — | — |
| 2024-04-15 | $13.35 | $19.81 | 137,700 | — | — |
| 2024-04-12 | $13.42 | $19.91 | 100,900 | — | — |
| 2024-04-11 | $13.44 | $19.94 | 161,500 | — | — |
| 2024-04-10 | $13.39 | $19.87 | 247,500 | — | — |
| 2024-04-09 | $13.70 | $20.33 | 166,900 | — | — |
| 2024-04-08 | $13.70 | $20.33 | 193,100 | — | — |
| 2024-04-05 | $13.49 | $20.02 | 111,200 | — | — |
| 2024-04-04 | $13.55 | $20.10 | 235,500 | — | — |
| 2024-04-03 | $13.30 | $19.73 | 104,000 | — | — |
| 2024-04-02 | $13.45 | $19.96 | 222,400 | — | — |
| 2024-04-01 | $13.55 | $20.10 | 227,500 | — | — |
| 2024-03-28 | $13.84 | $20.53 | 151,100 | — | — |
| 2024-03-27 | $13.78 | $20.45 | 143,700 | — | — |
| 2024-03-26 | $13.35 | $19.81 | 124,600 | — | — |
| 2024-03-25 | $13.52 | $20.06 | 56,200 | — | — |
| 2024-03-22 | $13.57 | $20.13 | 87,100 | — | — |
| 2024-03-21 | $13.79 | $20.46 | 217,300 | — | — |
| 2024-03-20 | $13.83 | $20.52 | 217,100 | — | — |
| 2024-03-19 | $13.34 | $19.79 | 134,000 | — | — |
| 2024-03-18 | $13.12 | $19.47 | 111,400 | — | — |
| 2024-03-15 | $13.19 | $19.57 | 391,200 | — | — |
| 2024-03-14 | $13.04 | $19.35 | 166,700 | — | — |
| 2024-03-13 | $13.36 | $19.82 | 128,300 | — | — |
| 2024-03-12 | $13.44 | $19.94 | 92,600 | — | — |
| 2024-03-11 | $13.69 | $20.31 | 98,400 | — | — |
| 2024-03-08 | $13.73 | $20.37 | 122,500 | — | — |
| 2024-03-07 | $13.55 | $20.10 | 88,100 | — | — |
| 2024-03-06 | $13.56 | $20.12 | 163,700 | — | — |
| 2024-03-05 | $13.50 | $20.03 | 114,400 | — | — |
| 2024-03-04 | $13.40 | $19.88 | 124,800 | — | — |
| 2024-03-01 | $13.37 | $19.84 | 154,700 | — | — |
| 2024-02-29 | $13.43 | $19.93 | 139,000 | — | — |
| 2024-02-28 | $13.28 | $19.70 | 112,400 | — | — |
| 2024-02-27 | $13.36 | $19.82 | 116,100 | — | — |
| 2024-02-26 | $13.43 | $19.93 | 94,200 | — | — |
| 2024-02-23 | $13.47 | $19.99 | 100,900 | — | — |
| 2024-02-22 | $13.41 | $19.90 | 126,400 | — | — |
| 2024-02-21 | $13.36 | $19.82 | 76,400 | — | — |
| 2024-02-20 | $13.54 | $20.09 | 116,700 | — | — |
| 2024-02-16 | $13.65 | $20.25 | 167,300 | — | — |
| 2024-02-15 | $13.70 | $20.33 | 424,600 | — | — |
| 2024-02-14 | $13.43 | $19.93 | 167,000 | — | — |
| 2024-02-13 | $13.20 | $19.59 | 335,100 | — | — |
| 2024-02-12 | $13.70 | $20.33 | 256,800 | — | — |
| 2024-02-09 | $13.42 | $19.91 | 160,900 | — | — |
| 2024-02-08 | $13.30 | $19.73 | 158,900 | — | — |
| 2024-02-07 | $13.29 | $19.72 | 174,700 | — | — |
| 2024-02-06 | $13.45 | $19.96 | 203,100 | — | — |
| 2024-02-05 | $13.36 | $19.82 | 172,900 | — | — |
| 2024-02-02 | $13.35 | $19.81 | 332,500 | — | — |
| 2024-02-01 | $13.59 | $20.16 | 309,800 | — | — |
| 2024-01-31 | $13.62 | $20.21 | 432,200 | — | — |
| 2024-01-30 | $14.12 | $20.95 | 169,500 | — | — |
| 2024-01-29 | $14.25 | $21.14 | 241,400 | — | — |
| 2024-01-26 | $14.12 | $20.95 | 245,200 | — | — |
| 2024-01-25 | $14.25 | $21.14 | 442,500 | — | — |
| 2024-01-24 | $15.42 | $22.80 | 90,100 | — | — |
| 2024-01-23 | $15.41 | $22.79 | 104,300 | — | — |
| 2024-01-22 | $15.61 | $23.09 | 185,100 | — | — |
| 2024-01-19 | $15.18 | $22.45 | 103,000 | — | — |
| 2024-01-18 | $14.89 | $22.02 | 251,300 | — | — |
| 2024-01-17 | $14.90 | $22.04 | 91,000 | — | — |
| 2024-01-16 | $14.86 | $21.98 | 140,100 | — | — |
| 2024-01-12 | $15.01 | $22.20 | 157,700 | — | — |
| 2024-01-11 | $14.99 | $22.17 | 109,800 | — | — |
| 2024-01-10 | $15.22 | $22.51 | 108,700 | — | — |
| 2024-01-09 | $15.13 | $22.38 | 112,500 | — | — |
| 2024-01-08 | $15.49 | $22.91 | 108,900 | — | — |
| 2024-01-05 | $15.50 | $22.92 | 261,000 | — | — |
| 2024-01-04 | $15.47 | $22.88 | 159,500 | — | — |
| 2024-01-03 | $15.07 | $22.29 | 175,900 | — | — |
| 2024-01-02 | $15.33 | $22.67 | 223,300 | — | — |