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
- 1986-09-10 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 | $16.38 | $19.64 | 8,000 | — | — |
| 2024-12-30 | $16.61 | $19.92 | 18,200 | — | — |
| 2024-12-27 | $17.04 | $20.43 | 14,500 | — | — |
| 2024-12-26 | $17.76 | $21.29 | 26,200 | — | — |
| 2024-12-24 | $17.13 | $20.54 | 10,500 | — | — |
| 2024-12-23 | $16.66 | $19.98 | 33,900 | — | — |
| 2024-12-20 | $16.49 | $19.77 | 133,200 | — | — |
| 2024-12-19 | $15.74 | $18.87 | 17,900 | — | — |
| 2024-12-18 | $15.80 | $18.94 | 34,200 | — | — |
| 2024-12-17 | $16.36 | $19.62 | 10,000 | — | — |
| 2024-12-16 | $16.22 | $19.45 | 7,900 | — | — |
| 2024-12-13 | $16.72 | $20.05 | 15,700 | — | — |
| 2024-12-12 | $17.57 | $21.07 | 19,400 | — | — |
| 2024-12-11 | $16.88 | $20.24 | 18,800 | — | — |
| 2024-12-10 | $16.76 | $20.10 | 26,400 | — | — |
| 2024-12-09 | $17.26 | $20.69 | 11,900 | — | — |
| 2024-12-06 | $17.45 | $20.92 | 6,600 | — | — |
| 2024-12-05 | $17.69 | $21.21 | 21,800 | — | — |
| 2024-12-04 | $18.06 | $21.65 | 18,400 | — | — |
| 2024-12-03 | $18.58 | $22.28 | 16,800 | — | — |
| 2024-12-02 | $19.07 | $22.86 | 12,400 | — | — |
| 2024-11-29 | $18.97 | $22.74 | 7,200 | — | — |
| 2024-11-27 | $18.30 | $21.94 | 12,000 | — | — |
| 2024-11-26 | $18.71 | $22.43 | 18,300 | — | — |
| 2024-11-25 | $19.10 | $22.90 | 17,300 | — | — |
| 2024-11-22 | $18.70 | $22.42 | 8,200 | — | — |
| 2024-11-21 | $17.92 | $21.49 | 14,000 | — | — |
| 2024-11-20 | $17.74 | $21.27 | 11,800 | — | — |
| 2024-11-19 | $18.57 | $22.27 | 18,000 | — | — |
| 2024-11-18 | $19.38 | $23.24 | 10,900 | — | — |
| 2024-11-15 | $19.01 | $22.79 | 11,700 | — | — |
| 2024-11-14 | $19.70 | $23.62 | 8,800 | — | — |
| 2024-11-13 | $19.75 | $23.68 | 40,300 | — | — |
| 2024-11-12 | $21.80 | $26.14 | 68,900 | — | — |
| 2024-11-11 | $19.72 | $23.64 | 25,800 | — | — |
| 2024-11-08 | $19.07 | $22.86 | 16,300 | — | — |
| 2024-11-07 | $18.39 | $22.05 | 11,600 | — | — |
| 2024-11-06 | $19.00 | $22.78 | 50,700 | — | — |
| 2024-11-05 | $16.65 | $19.96 | 86,200 | — | — |
| 2024-11-04 | $16.39 | $19.65 | 53,400 | — | — |
| 2024-11-01 | $15.59 | $18.69 | 12,000 | — | — |
| 2024-10-31 | $15.48 | $18.56 | 14,900 | — | — |
| 2024-10-30 | $15.34 | $18.39 | 29,400 | — | — |
| 2024-10-29 | $15.00 | $17.98 | 69,200 | — | — |
| 2024-10-28 | $15.49 | $18.57 | 13,400 | — | — |
| 2024-10-25 | $16.15 | $19.36 | 15,900 | — | — |
| 2024-10-24 | $15.46 | $18.54 | 21,800 | — | — |
| 2024-10-23 | $15.70 | $18.82 | 25,600 | — | — |
| 2024-10-22 | $15.58 | $18.68 | 25,500 | — | — |
| 2024-10-21 | $15.81 | $18.96 | 21,900 | — | — |
| 2024-10-18 | $16.82 | $20.17 | 18,300 | — | — |
| 2024-10-17 | $17.32 | $20.77 | 16,800 | — | — |
| 2024-10-16 | $17.54 | $21.03 | 68,400 | — | — |
| 2024-10-15 | $16.75 | $20.08 | 14,700 | — | — |
| 2024-10-14 | $17.41 | $20.87 | 5,000 | — | — |
| 2024-10-11 | $17.82 | $21.37 | 5,800 | — | — |
| 2024-10-10 | $17.27 | $20.71 | 28,400 | — | — |
| 2024-10-09 | $17.39 | $20.85 | 6,400 | — | — |
| 2024-10-08 | $17.36 | $20.81 | 7,600 | — | — |
| 2024-10-07 | $16.92 | $20.29 | 20,000 | — | — |
| 2024-10-04 | $16.77 | $20.11 | 12,500 | — | — |
| 2024-10-03 | $16.73 | $20.06 | 10,900 | — | — |
| 2024-10-02 | $16.99 | $20.37 | 5,800 | — | — |
| 2024-10-01 | $17.41 | $20.87 | 18,300 | — | — |
| 2024-09-30 | $18.50 | $22.18 | 6,800 | — | — |
| 2024-09-27 | $18.18 | $21.80 | 7,800 | — | — |
| 2024-09-26 | $17.65 | $21.16 | 11,300 | — | — |
| 2024-09-25 | $17.48 | $20.96 | 30,400 | — | — |
| 2024-09-24 | $17.41 | $20.87 | 38,700 | — | — |
| 2024-09-23 | $17.84 | $21.39 | 21,800 | — | — |
| 2024-09-20 | $18.25 | $21.88 | 61,000 | — | — |
| 2024-09-19 | $19.11 | $22.91 | 9,600 | — | — |
| 2024-09-18 | $18.53 | $22.22 | 17,700 | — | — |
| 2024-09-17 | $17.80 | $21.34 | 21,800 | — | — |
| 2024-09-16 | $18.18 | $21.80 | 6,600 | — | — |
| 2024-09-13 | $17.62 | $21.13 | 9,300 | — | — |
| 2024-09-12 | $17.20 | $20.62 | 6,400 | — | — |
| 2024-09-11 | $17.37 | $20.83 | 30,100 | — | — |
| 2024-09-10 | $17.21 | $20.63 | 8,300 | — | — |
| 2024-09-09 | $16.76 | $20.10 | 17,700 | — | — |
| 2024-09-06 | $17.20 | $20.62 | 8,500 | — | — |
| 2024-09-05 | $17.87 | $21.43 | 9,900 | — | — |
| 2024-09-04 | $17.67 | $21.19 | 16,500 | — | — |
| 2024-09-03 | $18.02 | $21.61 | 15,500 | — | — |
| 2024-08-30 | $18.14 | $21.75 | 8,100 | — | — |
| 2024-08-29 | $18.33 | $21.98 | 9,400 | — | — |
| 2024-08-28 | $18.55 | $22.24 | 23,100 | — | — |
| 2024-08-27 | $17.51 | $20.99 | 18,000 | — | — |
| 2024-08-26 | $17.88 | $21.44 | 21,800 | — | — |
| 2024-08-23 | $18.74 | $22.47 | 20,100 | — | — |
| 2024-08-22 | $16.88 | $20.24 | 10,600 | — | — |
| 2024-08-21 | $16.84 | $20.19 | 15,300 | — | — |
| 2024-08-20 | $16.50 | $19.78 | 11,300 | — | — |
| 2024-08-19 | $17.10 | $20.50 | 28,400 | — | — |
| 2024-08-16 | $16.89 | $20.25 | 24,200 | — | — |
| 2024-08-15 | $16.80 | $20.14 | 54,700 | — | — |
| 2024-08-14 | $16.33 | $19.58 | 156,000 | — | — |
| 2024-08-13 | $16.97 | $20.35 | 12,700 | — | — |
| 2024-08-12 | $16.89 | $20.25 | 29,700 | — | — |
| 2024-08-09 | $17.48 | $20.96 | 15,800 | — | — |
| 2024-08-08 | $18.09 | $21.69 | 22,300 | — | — |
| 2024-08-07 | $17.55 | $21.04 | 16,700 | — | — |
| 2024-08-06 | $17.72 | $21.25 | 30,300 | — | — |
| 2024-08-05 | $16.92 | $20.29 | 35,800 | — | — |
| 2024-08-02 | $17.46 | $20.93 | 25,100 | — | — |
| 2024-08-01 | $18.43 | $22.10 | 48,300 | — | — |
| 2024-07-31 | $20.39 | $24.45 | 28,900 | — | — |
| 2024-07-30 | $21.33 | $25.57 | 7,800 | — | — |
| 2024-07-29 | $21.00 | $25.18 | 17,100 | — | — |
| 2024-07-26 | $22.12 | $26.52 | 39,400 | — | — |
| 2024-07-25 | $21.94 | $26.31 | 39,000 | — | — |
| 2024-07-24 | $20.16 | $24.17 | 20,600 | — | — |
| 2024-07-23 | $20.73 | $24.86 | 18,900 | — | — |
| 2024-07-22 | $20.19 | $24.21 | 12,000 | — | — |
| 2024-07-19 | $20.17 | $24.18 | 10,400 | — | — |
| 2024-07-18 | $19.62 | $23.52 | 34,500 | — | — |
| 2024-07-17 | $21.23 | $25.45 | 36,400 | — | — |
| 2024-07-16 | $20.42 | $24.48 | 31,900 | — | — |
| 2024-07-15 | $19.08 | $22.88 | 33,400 | — | — |
| 2024-07-12 | $18.83 | $22.58 | 18,800 | — | — |
| 2024-07-11 | $18.40 | $22.06 | 26,100 | — | — |
| 2024-07-10 | $16.84 | $20.19 | 15,900 | — | — |
| 2024-07-09 | $16.78 | $20.12 | 14,800 | — | — |
| 2024-07-08 | $16.69 | $20.01 | 19,200 | — | — |
| 2024-07-05 | $16.02 | $19.21 | 41,500 | — | — |
| 2024-07-03 | $16.80 | $20.14 | 3,300 | — | — |
| 2024-07-02 | $17.04 | $20.43 | 5,200 | — | — |
| 2024-07-01 | $17.07 | $20.47 | 16,700 | — | — |
| 2024-06-28 | $17.37 | $20.83 | 127,400 | — | — |
| 2024-06-27 | $16.00 | $19.18 | 11,900 | — | — |
| 2024-06-26 | $15.95 | $19.12 | 20,000 | — | — |
| 2024-06-25 | $14.82 | $17.77 | 6,900 | — | — |
| 2024-06-24 | $14.91 | $17.88 | 20,700 | — | — |
| 2024-06-21 | $15.52 | $18.61 | 21,600 | — | — |
| 2024-06-20 | $15.26 | $18.30 | 12,900 | — | — |
| 2024-06-18 | $15.29 | $18.33 | 11,400 | — | — |
| 2024-06-17 | $15.53 | $18.62 | 7,500 | — | — |
| 2024-06-14 | $15.83 | $18.98 | 21,300 | — | — |
| 2024-06-13 | $16.11 | $19.32 | 6,300 | — | — |
| 2024-06-12 | $16.53 | $19.82 | 8,500 | — | — |
| 2024-06-11 | $16.25 | $19.48 | 6,800 | — | — |
| 2024-06-10 | $16.11 | $19.32 | 9,600 | — | — |
| 2024-06-07 | $16.19 | $19.41 | 7,100 | — | — |
| 2024-06-06 | $16.12 | $19.33 | 9,900 | — | — |
| 2024-06-05 | $16.56 | $19.86 | 4,900 | — | — |
| 2024-06-04 | $15.91 | $19.08 | 8,200 | — | — |
| 2024-06-03 | $16.00 | $19.18 | 24,300 | — | — |
| 2024-05-31 | $16.62 | $19.93 | 121,400 | — | — |
| 2024-05-30 | $16.71 | $20.04 | 25,900 | — | — |
| 2024-05-29 | $16.47 | $19.75 | 14,800 | — | — |
| 2024-05-28 | $15.88 | $19.04 | 9,100 | — | — |
| 2024-05-24 | $16.94 | $20.31 | 12,200 | — | — |
| 2024-05-23 | $16.67 | $19.99 | 21,700 | — | — |
| 2024-05-22 | $18.40 | $22.06 | 58,000 | — | — |
| 2024-05-21 | $17.64 | $21.15 | 24,900 | — | — |
| 2024-05-20 | $17.55 | $21.04 | 59,400 | — | — |
| 2024-05-17 | $17.55 | $21.04 | 21,500 | — | — |
| 2024-05-16 | $17.67 | $21.19 | 21,000 | — | — |
| 2024-05-15 | $17.50 | $20.98 | 13,700 | — | — |
| 2024-05-14 | $17.42 | $20.89 | 12,100 | — | — |
| 2024-05-13 | $17.33 | $20.78 | 28,100 | — | — |
| 2024-05-10 | $17.57 | $21.07 | 5,600 | — | — |
| 2024-05-09 | $17.60 | $21.10 | 14,000 | — | — |
| 2024-05-08 | $17.43 | $20.90 | 16,700 | — | — |
| 2024-05-07 | $17.16 | $20.57 | 23,500 | — | — |
| 2024-05-06 | $17.26 | $20.69 | 7,500 | — | — |
| 2024-05-03 | $17.24 | $20.67 | 9,300 | — | — |
| 2024-05-02 | $17.17 | $20.59 | 14,000 | — | — |
| 2024-05-01 | $17.09 | $20.49 | 15,200 | — | — |
| 2024-04-30 | $17.13 | $20.54 | 15,900 | — | — |
| 2024-04-29 | $17.23 | $20.66 | 34,300 | — | — |
| 2024-04-26 | $16.84 | $20.19 | 24,800 | — | — |
| 2024-04-25 | $17.15 | $20.56 | 122,300 | — | — |
| 2024-04-24 | $14.54 | $17.43 | 31,300 | — | — |
| 2024-04-23 | $14.12 | $16.93 | 21,100 | — | — |
| 2024-04-22 | $13.56 | $16.26 | 30,200 | — | — |
| 2024-04-19 | $13.96 | $16.74 | 10,200 | — | — |
| 2024-04-18 | $13.98 | $16.76 | 19,000 | — | — |
| 2024-04-17 | $14.36 | $17.22 | 24,100 | — | — |
| 2024-04-16 | $14.52 | $17.41 | 14,300 | — | — |
| 2024-04-15 | $14.67 | $17.59 | 16,900 | — | — |
| 2024-04-12 | $14.76 | $17.70 | 11,500 | — | — |
| 2024-04-11 | $15.38 | $18.44 | 7,900 | — | — |
| 2024-04-10 | $15.08 | $18.08 | 16,300 | — | — |
| 2024-04-09 | $15.40 | $18.46 | 6,100 | — | — |
| 2024-04-08 | $15.43 | $18.50 | 13,700 | — | — |
| 2024-04-05 | $15.24 | $18.27 | 14,000 | — | — |
| 2024-04-04 | $15.59 | $18.69 | 12,900 | — | — |
| 2024-04-03 | $15.60 | $18.70 | 9,200 | — | — |
| 2024-04-02 | $15.50 | $18.58 | 11,000 | — | — |
| 2024-04-01 | $15.77 | $18.91 | 12,800 | — | — |
| 2024-03-28 | $16.21 | $19.44 | 10,900 | — | — |
| 2024-03-27 | $16.18 | $19.40 | 11,300 | — | — |
| 2024-03-26 | $16.04 | $19.23 | 9,500 | — | — |
| 2024-03-25 | $16.03 | $19.22 | 5,900 | — | — |
| 2024-03-22 | $16.17 | $19.39 | 12,700 | — | — |
| 2024-03-21 | $16.49 | $19.77 | 21,100 | — | — |
| 2024-03-20 | $16.36 | $19.62 | 19,300 | — | — |
| 2024-03-19 | $15.29 | $18.33 | 9,400 | — | — |
| 2024-03-18 | $15.05 | $18.04 | 12,600 | — | — |
| 2024-03-15 | $15.85 | $19.00 | 67,800 | — | — |
| 2024-03-14 | $15.30 | $18.34 | 59,800 | — | — |
| 2024-03-13 | $16.25 | $19.48 | 21,800 | — | — |
| 2024-03-12 | $16.23 | $19.46 | 19,300 | — | — |
| 2024-03-11 | $15.99 | $19.17 | 14,200 | — | — |
| 2024-03-08 | $16.20 | $19.42 | 25,700 | — | — |
| 2024-03-07 | $16.54 | $19.83 | 23,700 | — | — |
| 2024-03-06 | $16.73 | $20.06 | 16,800 | — | — |
| 2024-03-05 | $17.01 | $20.39 | 19,000 | — | — |
| 2024-03-04 | $17.18 | $20.60 | 31,900 | — | — |
| 2024-03-01 | $17.76 | $21.29 | 9,900 | — | — |
| 2024-02-29 | $18.52 | $22.21 | 9,500 | — | — |
| 2024-02-28 | $18.20 | $21.82 | 22,100 | — | — |
| 2024-02-27 | $18.37 | $22.03 | 3,600 | — | — |
| 2024-02-26 | $18.61 | $22.31 | 11,600 | — | — |
| 2024-02-23 | $18.82 | $22.57 | 9,000 | — | — |
| 2024-02-22 | $18.66 | $22.37 | 26,600 | — | — |
| 2024-02-21 | $18.56 | $22.25 | 10,200 | — | — |
| 2024-02-20 | $18.86 | $22.61 | 43,700 | — | — |
| 2024-02-16 | $19.05 | $22.84 | 8,300 | — | — |
| 2024-02-15 | $19.59 | $23.49 | 16,900 | — | — |
| 2024-02-14 | $18.55 | $22.24 | 13,800 | — | — |
| 2024-02-13 | $17.40 | $20.86 | 18,500 | — | — |
| 2024-02-12 | $18.91 | $22.67 | 17,500 | — | — |
| 2024-02-09 | $19.25 | $23.08 | 13,200 | — | — |
| 2024-02-08 | $18.66 | $22.37 | 5,200 | — | — |
| 2024-02-07 | $18.42 | $22.09 | 10,500 | — | — |
| 2024-02-06 | $18.56 | $22.25 | 8,500 | — | — |
| 2024-02-05 | $19.10 | $22.90 | 14,500 | — | — |
| 2024-02-02 | $20.28 | $24.32 | 112,700 | — | — |
| 2024-02-01 | $20.85 | $25.00 | 27,500 | — | — |
| 2024-01-31 | $20.71 | $24.83 | 9,800 | — | — |
| 2024-01-30 | $21.52 | $25.80 | 8,500 | — | — |
| 2024-01-29 | $21.42 | $25.68 | 15,000 | — | — |
| 2024-01-26 | $21.80 | $26.14 | 10,500 | — | — |
| 2024-01-25 | $21.86 | $26.21 | 14,700 | — | — |
| 2024-01-24 | $21.40 | $25.66 | 12,800 | — | — |
| 2024-01-23 | $20.91 | $25.07 | 18,200 | — | — |
| 2024-01-22 | $21.94 | $26.31 | 14,200 | — | — |
| 2024-01-19 | $20.70 | $24.82 | 12,600 | — | — |
| 2024-01-18 | $20.51 | $24.59 | 6,600 | — | — |
| 2024-01-17 | $20.64 | $24.75 | 6,700 | — | — |
| 2024-01-16 | $20.74 | $24.87 | 22,100 | — | — |
| 2024-01-12 | $21.44 | $25.71 | 12,100 | — | — |
| 2024-01-11 | $20.83 | $24.98 | 30,700 | — | — |
| 2024-01-10 | $20.62 | $24.72 | 16,400 | — | — |
| 2024-01-09 | $20.66 | $24.77 | 24,600 | — | — |
| 2024-01-08 | $20.86 | $25.01 | 20,600 | — | — |
| 2024-01-05 | $20.29 | $24.33 | 29,500 | — | — |
| 2024-01-04 | $20.01 | $23.99 | 9,600 | — | — |
| 2024-01-03 | $20.12 | $24.12 | 16,500 | — | — |
| 2024-01-02 | $20.55 | $24.64 | 20,800 | — | — |