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
- 2003-05-02 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 | $15.56 | $15.56 | 2,150 | — | — |
| 2024-12-30 | $15.56 | $15.56 | 4,010 | — | — |
| 2024-12-27 | $14.94 | $14.94 | 4,680 | — | — |
| 2024-12-26 | $14.46 | $14.46 | 4,345 | — | — |
| 2024-12-24 | $14.80 | $14.80 | 1,235 | — | — |
| 2024-12-23 | $14.60 | $14.60 | 2,065 | — | — |
| 2024-12-20 | $14.80 | $14.80 | 3,705 | — | — |
| 2024-12-19 | $14.82 | $14.82 | 3,580 | — | — |
| 2024-12-18 | $14.80 | $14.80 | 4,535 | — | — |
| 2024-12-17 | $15.22 | $15.22 | 3,835 | — | — |
| 2024-12-16 | $15.92 | $15.92 | 2,570 | — | — |
| 2024-12-13 | $15.60 | $15.60 | 5,495 | — | — |
| 2024-12-12 | $15.06 | $15.06 | 17,420 | — | — |
| 2024-12-11 | $15.92 | $15.92 | 2,315 | — | — |
| 2024-12-10 | $15.82 | $15.82 | 1,555 | — | — |
| 2024-12-09 | $15.62 | $15.62 | 4,640 | — | — |
| 2024-12-06 | $16.20 | $16.20 | 4,110 | — | — |
| 2024-12-05 | $16.00 | $16.00 | 5,785 | — | — |
| 2024-12-04 | $16.50 | $16.50 | 5,290 | — | — |
| 2024-12-03 | $16.78 | $16.78 | 2,965 | — | — |
| 2024-12-02 | $16.92 | $16.92 | 3,650 | — | — |
| 2024-11-29 | $16.74 | $16.74 | 670 | — | — |
| 2024-11-27 | $16.80 | $16.80 | 3,525 | — | — |
| 2024-11-26 | $16.92 | $16.92 | 10,115 | — | — |
| 2024-11-25 | $17.16 | $17.16 | 1,655 | — | — |
| 2024-11-22 | $17.40 | $17.40 | 1,540 | — | — |
| 2024-11-21 | $17.80 | $17.80 | 3,810 | — | — |
| 2024-11-20 | $17.66 | $17.66 | 5,215 | — | — |
| 2024-11-19 | $17.70 | $17.70 | 7,575 | — | — |
| 2024-11-18 | $17.22 | $17.22 | 8,920 | — | — |
| 2024-11-15 | $17.62 | $17.62 | 8,580 | — | — |
| 2024-11-14 | $18.12 | $18.12 | 5,485 | — | — |
| 2024-11-13 | $17.94 | $17.94 | 3,760 | — | — |
| 2024-11-12 | $18.38 | $18.38 | 1,440 | — | — |
| 2024-11-11 | $18.36 | $18.36 | 6,760 | — | — |
| 2024-11-08 | $18.50 | $18.50 | 5,025 | — | — |
| 2024-11-07 | $18.50 | $18.50 | 2,970 | — | — |
| 2024-11-06 | $18.20 | $18.20 | 4,985 | — | — |
| 2024-11-05 | $18.00 | $18.00 | 2,515 | — | — |
| 2024-11-04 | $18.06 | $18.06 | 1,995 | — | — |
| 2024-11-01 | $18.20 | $18.20 | 3,030 | — | — |
| 2024-10-31 | $18.20 | $18.20 | 4,630 | — | — |
| 2024-10-30 | $17.80 | $17.80 | 1,410 | — | — |
| 2024-10-29 | $18.06 | $18.06 | 3,255 | — | — |
| 2024-10-28 | $18.26 | $18.26 | 3,720 | — | — |
| 2024-10-25 | $18.24 | $18.24 | 4,125 | — | — |
| 2024-10-24 | $18.50 | $18.50 | 6,900 | — | — |
| 2024-10-23 | $19.14 | $19.14 | 3,250 | — | — |
| 2024-10-22 | $19.30 | $19.30 | 3,085 | — | — |
| 2024-10-21 | $19.60 | $19.60 | 2,190 | — | — |
| 2024-10-18 | $19.64 | $19.64 | 5,145 | — | — |
| 2024-10-17 | $19.80 | $19.80 | 2,735 | — | — |
| 2024-10-16 | $19.38 | $19.38 | 2,530 | — | — |
| 2024-10-15 | $19.00 | $19.00 | 8,235 | — | — |
| 2024-10-14 | $19.62 | $19.62 | 2,200 | — | — |
| 2024-10-11 | $20.00 | $20.00 | 2,360 | — | — |
| 2024-10-10 | $20.20 | $20.20 | 4,475 | — | — |
| 2024-10-09 | $19.62 | $19.62 | 2,175 | — | — |
| 2024-10-08 | $19.60 | $19.60 | 4,080 | — | — |
| 2024-10-07 | $20.40 | $20.40 | 11,280 | — | — |
| 2024-10-04 | $20.10 | $20.10 | 6,005 | — | — |
| 2024-10-03 | $20.00 | $20.00 | 15,245 | — | — |
| 2024-10-02 | $19.84 | $19.84 | 9,695 | — | — |
| 2024-10-01 | $20.40 | $20.40 | 16,715 | — | — |
| 2024-09-30 | $18.80 | $18.80 | 7,980 | — | — |
| 2024-09-27 | $18.00 | $18.00 | 2,440 | — | — |
| 2024-09-26 | $17.84 | $17.84 | 1,930 | — | — |
| 2024-09-25 | $18.20 | $18.20 | 2,395 | — | — |
| 2024-09-24 | $18.46 | $18.46 | 1,190 | — | — |
| 2024-09-23 | $18.56 | $18.56 | 2,320 | — | — |
| 2024-09-20 | $19.12 | $19.12 | 3,520 | — | — |
| 2024-09-19 | $18.64 | $18.64 | 2,120 | — | — |
| 2024-09-18 | $18.40 | $18.40 | 2,315 | — | — |
| 2024-09-17 | $18.20 | $18.20 | 2,915 | — | — |
| 2024-09-16 | $18.74 | $18.74 | 1,450 | — | — |
| 2024-09-13 | $18.60 | $18.60 | 4,705 | — | — |
| 2024-09-12 | $18.12 | $18.12 | 2,240 | — | — |
| 2024-09-11 | $17.52 | $17.52 | 3,120 | — | — |
| 2024-09-10 | $17.60 | $17.60 | 2,155 | — | — |
| 2024-09-09 | $17.66 | $17.66 | 4,845 | — | — |
| 2024-09-06 | $17.16 | $17.16 | 11,075 | — | — |
| 2024-09-05 | $18.90 | $18.90 | 4,245 | — | — |
| 2024-09-04 | $18.96 | $18.96 | 29,140 | — | — |
| 2024-09-03 | $16.64 | $16.64 | 1,280 | — | — |
| 2024-08-30 | $17.10 | $17.10 | 1,400 | — | — |
| 2024-08-29 | $17.52 | $17.52 | 965 | — | — |
| 2024-08-28 | $17.12 | $17.12 | 9,435 | — | — |
| 2024-08-27 | $17.26 | $17.26 | 1,440 | — | — |
| 2024-08-26 | $17.48 | $17.48 | 2,500 | — | — |
| 2024-08-23 | $17.30 | $17.30 | 1,230 | — | — |
| 2024-08-22 | $16.90 | $16.90 | 13,740 | — | — |
| 2024-08-21 | $17.78 | $17.78 | 4,000 | — | — |
| 2024-08-20 | $17.54 | $17.54 | 2,350 | — | — |
| 2024-08-19 | $18.10 | $18.10 | 1,245 | — | — |
| 2024-08-16 | $18.40 | $18.40 | 1,140 | — | — |
| 2024-08-15 | $18.00 | $18.00 | 3,405 | — | — |
| 2024-08-14 | $18.90 | $18.90 | 655 | — | — |
| 2024-08-13 | $17.94 | $17.94 | 1,330 | — | — |
| 2024-08-12 | $18.62 | $18.62 | 2,755 | — | — |
| 2024-08-09 | $17.48 | $17.48 | 1,445 | — | — |
| 2024-08-08 | $17.22 | $17.22 | 880 | — | — |
| 2024-08-07 | $17.60 | $17.60 | 855 | — | — |
| 2024-08-06 | $18.00 | $18.00 | 1,730 | — | — |
| 2024-08-05 | $17.42 | $17.42 | 4,660 | — | — |
| 2024-08-02 | $18.14 | $18.14 | 2,760 | — | — |
| 2024-08-01 | $19.08 | $19.08 | 2,665 | — | — |
| 2024-07-31 | $19.60 | $19.60 | 4,420 | — | — |
| 2024-07-30 | $20.00 | $20.00 | 730 | — | — |
| 2024-07-29 | $20.40 | $20.40 | 4,355 | — | — |
| 2024-07-26 | $20.20 | $20.20 | 1,020 | — | — |
| 2024-07-25 | $20.00 | $20.00 | 1,790 | — | — |
| 2024-07-24 | $20.20 | $20.20 | 1,635 | — | — |
| 2024-07-23 | $20.40 | $20.40 | 3,880 | — | — |
| 2024-07-22 | $21.60 | $21.60 | 7,125 | — | — |
| 2024-07-19 | $20.80 | $20.80 | 2,305 | — | — |
| 2024-07-18 | $20.60 | $20.60 | 12,685 | — | — |
| 2024-07-17 | $19.42 | $19.42 | 3,000 | — | — |
| 2024-07-16 | $19.38 | $19.38 | 970 | — | — |
| 2024-07-15 | $19.72 | $19.72 | 2,900 | — | — |
| 2024-07-12 | $19.40 | $19.40 | 1,235 | — | — |
| 2024-07-11 | $19.28 | $19.28 | 1,070 | — | — |
| 2024-07-10 | $19.36 | $19.36 | 675 | — | — |
| 2024-07-09 | $19.56 | $19.56 | 1,985 | — | — |
| 2024-07-08 | $19.52 | $19.52 | 4,530 | — | — |
| 2024-07-05 | $19.52 | $19.52 | 4,125 | — | — |
| 2024-07-03 | $19.12 | $19.12 | 10,075 | — | — |
| 2024-07-02 | $18.00 | $18.00 | 1,915 | — | — |
| 2024-07-01 | $18.26 | $18.26 | 1,050 | — | — |
| 2024-06-28 | $18.10 | $18.10 | 845 | — | — |
| 2024-06-27 | $18.20 | $18.20 | 1,570 | — | — |
| 2024-06-26 | $18.20 | $18.20 | 1,270 | — | — |
| 2024-06-25 | $17.50 | $17.50 | 3,310 | — | — |
| 2024-06-24 | $17.42 | $17.42 | 2,195 | — | — |
| 2024-06-21 | $17.98 | $17.98 | 7,270 | — | — |
| 2024-06-20 | $16.60 | $16.60 | 4,450 | — | — |
| 2024-06-18 | $17.02 | $17.02 | 3,250 | — | — |
| 2024-06-17 | $17.60 | $17.60 | 1,530 | — | — |
| 2024-06-14 | $17.68 | $17.68 | 670 | — | — |
| 2024-06-13 | $17.72 | $17.72 | 1,685 | — | — |
| 2024-06-12 | $18.36 | $18.36 | 4,130 | — | — |
| 2024-06-11 | $17.44 | $17.44 | 1,530 | — | — |
| 2024-06-10 | $18.40 | $18.40 | 6,785 | — | — |
| 2024-06-07 | $17.60 | $17.60 | 945 | — | — |
| 2024-06-06 | $18.00 | $18.00 | 1,970 | — | — |
| 2024-06-05 | $17.58 | $17.58 | 3,150 | — | — |
| 2024-06-04 | $17.90 | $17.90 | 3,500 | — | — |
| 2024-06-03 | $18.40 | $18.40 | 2,225 | — | — |
| 2024-05-31 | $19.20 | $19.20 | 1,900 | — | — |
| 2024-05-30 | $18.80 | $18.80 | 335 | — | — |
| 2024-05-29 | $19.00 | $19.00 | 2,025 | — | — |
| 2024-05-28 | $18.52 | $18.52 | 3,730 | — | — |
| 2024-05-24 | $18.30 | $18.30 | 3,160 | — | — |
| 2024-05-23 | $18.20 | $18.20 | 32,485 | — | — |
| 2024-05-22 | $19.58 | $19.58 | 2,375 | — | — |
| 2024-05-21 | $19.40 | $19.40 | 2,340 | — | — |
| 2024-05-20 | $19.40 | $19.40 | 2,400 | — | — |
| 2024-05-17 | $19.40 | $19.40 | 3,570 | — | — |
| 2024-05-16 | $19.22 | $19.22 | 8,745 | — | — |
| 2024-05-15 | $18.76 | $18.76 | 2,175 | — | — |
| 2024-05-14 | $18.52 | $18.52 | 5,315 | — | — |
| 2024-05-13 | $19.36 | $19.36 | 2,845 | — | — |
| 2024-05-10 | $19.74 | $19.74 | 1,355 | — | — |
| 2024-05-09 | $19.68 | $19.68 | 1,655 | — | — |
| 2024-05-08 | $20.00 | $20.00 | 5,625 | — | — |
| 2024-05-07 | $19.68 | $19.68 | 9,060 | — | — |
| 2024-05-06 | $19.44 | $19.44 | 1,810 | — | — |
| 2024-05-03 | $19.32 | $19.32 | 2,100 | — | — |
| 2024-05-02 | $19.60 | $19.60 | 6,100 | — | — |
| 2024-05-01 | $18.76 | $18.76 | 6,355 | — | — |
| 2024-04-30 | $18.60 | $18.60 | 2,505 | — | — |
| 2024-04-29 | $19.80 | $19.80 | 1,550 | — | — |
| 2024-04-26 | $19.40 | $19.40 | 2,330 | — | — |
| 2024-04-25 | $19.50 | $19.50 | 3,630 | — | — |
| 2024-04-24 | $19.40 | $19.40 | 13,835 | — | — |
| 2024-04-23 | $18.60 | $18.60 | 8,590 | — | — |
| 2024-04-22 | $19.00 | $19.00 | 10,040 | — | — |
| 2024-04-19 | $20.60 | $20.60 | 19,385 | — | — |
| 2024-04-18 | $18.60 | $18.60 | 5,040 | — | — |
| 2024-04-17 | $17.70 | $17.70 | 7,895 | — | — |
| 2024-04-16 | $16.80 | $16.80 | 4,265 | — | — |
| 2024-04-15 | $16.80 | $16.80 | 25,825 | — | — |
| 2024-04-12 | $17.70 | $17.70 | 48,865 | — | — |
| 2024-04-11 | $15.90 | $15.90 | 1,200 | — | — |
| 2024-04-10 | $16.02 | $16.02 | 1,455 | — | — |
| 2024-04-09 | $16.10 | $16.10 | 2,925 | — | — |
| 2024-04-08 | $16.00 | $16.00 | 4,335 | — | — |
| 2024-04-05 | $16.34 | $16.34 | 5,365 | — | — |
| 2024-04-04 | $16.20 | $16.20 | 7,490 | — | — |
| 2024-04-03 | $16.76 | $16.76 | 1,730 | — | — |
| 2024-04-02 | $16.98 | $16.98 | 11,485 | — | — |
| 2024-04-01 | $16.74 | $16.74 | 8,015 | — | — |
| 2024-03-28 | $16.04 | $16.04 | 3,380 | — | — |
| 2024-03-27 | $16.02 | $16.02 | 5,460 | — | — |
| 2024-03-26 | $15.20 | $15.20 | 2,730 | — | — |
| 2024-03-25 | $15.20 | $15.20 | 13,850 | — | — |
| 2024-03-22 | $16.58 | $16.58 | 2,380 | — | — |
| 2024-03-21 | $16.30 | $16.30 | 3,695 | — | — |
| 2024-03-20 | $16.20 | $16.20 | 8,025 | — | — |
| 2024-03-19 | $17.20 | $17.20 | 16,425 | — | — |
| 2024-03-18 | $16.46 | $16.46 | 8,155 | — | — |
| 2024-03-15 | $15.76 | $15.76 | 2,370 | — | — |
| 2024-03-14 | $15.80 | $15.80 | 7,645 | — | — |
| 2024-03-13 | $14.94 | $14.94 | 9,070 | — | — |
| 2024-03-12 | $13.88 | $13.88 | 1,495 | — | — |
| 2024-03-11 | $14.00 | $14.00 | 1,575 | — | — |
| 2024-03-08 | $13.88 | $13.88 | 3,085 | — | — |
| 2024-03-07 | $13.80 | $13.80 | 4,730 | — | — |
| 2024-03-06 | $13.80 | $13.80 | 3,130 | — | — |
| 2024-03-05 | $14.48 | $14.48 | 6,950 | — | — |
| 2024-03-04 | $14.38 | $14.38 | 5,750 | — | — |
| 2024-03-01 | $14.40 | $14.40 | 1,320 | — | — |
| 2024-02-29 | $13.94 | $13.94 | 5,490 | — | — |
| 2024-02-28 | $14.48 | $14.48 | 3,150 | — | — |
| 2024-02-27 | $14.50 | $14.50 | 4,275 | — | — |
| 2024-02-26 | $14.48 | $14.48 | 1,415 | — | — |
| 2024-02-23 | $14.60 | $14.60 | 5,720 | — | — |
| 2024-02-22 | $14.40 | $14.40 | 3,920 | — | — |
| 2024-02-21 | $15.28 | $15.28 | 1,980 | — | — |
| 2024-02-20 | $14.88 | $14.88 | 1,295 | — | — |
| 2024-02-16 | $14.60 | $14.60 | 1,600 | — | — |
| 2024-02-15 | $14.52 | $14.52 | 1,320 | — | — |
| 2024-02-14 | $14.80 | $14.80 | 9,415 | — | — |
| 2024-02-13 | $13.90 | $13.90 | 1,295 | — | — |
| 2024-02-12 | $14.36 | $14.36 | 2,620 | — | — |
| 2024-02-09 | $14.74 | $14.74 | 6,990 | — | — |
| 2024-02-08 | $14.06 | $14.06 | 3,055 | — | — |
| 2024-02-07 | $14.30 | $14.30 | 2,700 | — | — |
| 2024-02-06 | $14.60 | $14.60 | 12,040 | — | — |
| 2024-02-05 | $13.68 | $13.68 | 2,410 | — | — |
| 2024-02-02 | $13.80 | $13.80 | 1,955 | — | — |
| 2024-02-01 | $13.74 | $13.74 | 4,165 | — | — |
| 2024-01-31 | $13.62 | $13.62 | 10,410 | — | — |
| 2024-01-30 | $13.80 | $13.80 | 3,170 | — | — |
| 2024-01-29 | $13.42 | $13.42 | 1,755 | — | — |
| 2024-01-26 | $13.36 | $13.36 | 9,120 | — | — |
| 2024-01-25 | $12.44 | $12.44 | 17,765 | — | — |
| 2024-01-24 | $13.46 | $13.46 | 8,315 | — | — |
| 2024-01-23 | $12.80 | $12.80 | 14,630 | — | — |
| 2024-01-22 | $13.30 | $13.30 | 4,570 | — | — |
| 2024-01-19 | $13.34 | $13.34 | 32,795 | — | — |
| 2024-01-18 | $13.92 | $13.92 | 5,700 | — | — |
| 2024-01-17 | $14.08 | $14.08 | 3,820 | — | — |
| 2024-01-16 | $14.48 | $14.48 | 2,520 | — | — |
| 2024-01-12 | $14.36 | $14.36 | 4,905 | — | — |
| 2024-01-11 | $14.90 | $14.90 | 3,820 | — | — |
| 2024-01-10 | $15.02 | $15.02 | 5,055 | — | — |
| 2024-01-09 | $15.36 | $15.36 | 2,395 | — | — |
| 2024-01-08 | $15.50 | $15.50 | 4,435 | — | — |
| 2024-01-05 | $16.20 | $16.20 | 6,255 | — | — |
| 2024-01-04 | $15.98 | $15.98 | 2,910 | — | — |
| 2024-01-03 | $16.14 | $16.14 | 975 | — | — |
| 2024-01-02 | $15.60 | $15.60 | 4,330 | — | — |