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
- 1980-03-17 to 2026-09-02
- 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 | $19.25 | $35.59 | 5,700 | — | — |
| 2024-12-30 | $19.48 | $36.01 | 17,600 | — | — |
| 2024-12-27 | $18.15 | $33.55 | 2,300 | — | — |
| 2024-12-26 | $18.00 | $33.28 | 4,600 | — | — |
| 2024-12-24 | $18.12 | $33.50 | 4,000 | — | — |
| 2024-12-23 | $16.90 | $31.24 | 5,700 | — | — |
| 2024-12-20 | $17.06 | $31.54 | 4,400 | — | — |
| 2024-12-19 | $17.83 | $32.96 | 12,400 | — | — |
| 2024-12-18 | $19.20 | $35.49 | 6,000 | — | — |
| 2024-12-17 | $19.23 | $35.55 | 6,700 | — | — |
| 2024-12-16 | $19.46 | $35.98 | 29,200 | — | — |
| 2024-12-13 | $22.80 | $34.39 | 38,300 | — | — |
| 2024-12-12 | $22.75 | $34.31 | 36,200 | — | — |
| 2024-12-11 | $21.08 | $31.79 | 10,500 | — | — |
| 2024-12-10 | $20.85 | $31.44 | 9,700 | — | — |
| 2024-12-09 | $21.17 | $31.93 | 48,000 | — | — |
| 2024-12-06 | $18.63 | $28.10 | 9,700 | — | — |
| 2024-12-05 | $16.98 | $25.61 | 8,300 | — | — |
| 2024-12-04 | $16.45 | $24.81 | 5,400 | — | — |
| 2024-12-03 | $16.72 | $25.22 | 5,000 | — | — |
| 2024-12-02 | $16.27 | $24.54 | 5,600 | — | — |
| 2024-11-29 | $16.64 | $25.10 | 2,500 | — | — |
| 2024-11-27 | $16.50 | $24.88 | 3,700 | — | — |
| 2024-11-26 | $16.40 | $24.73 | 600 | — | — |
| 2024-11-25 | $16.49 | $24.87 | 6,200 | — | — |
| 2024-11-22 | $16.33 | $24.63 | 2,800 | — | — |
| 2024-11-21 | $16.40 | $24.73 | 6,900 | — | — |
| 2024-11-20 | $16.46 | $24.82 | 4,100 | — | — |
| 2024-11-19 | $16.20 | $24.43 | 200 | — | — |
| 2024-11-18 | $16.14 | $24.34 | 200 | — | — |
| 2024-11-15 | $16.00 | $24.13 | 0 | — | — |
| 2024-11-14 | $16.00 | $24.13 | 0 | — | — |
| 2024-11-13 | $16.00 | $24.13 | 400 | — | — |
| 2024-11-12 | $16.25 | $24.51 | 13,200 | — | — |
| 2024-11-11 | $16.40 | $24.73 | 1,900 | — | — |
| 2024-11-08 | $16.52 | $24.91 | 700 | — | — |
| 2024-11-07 | $16.53 | $24.93 | 600 | — | — |
| 2024-11-06 | $16.43 | $24.78 | 100 | — | — |
| 2024-11-05 | $16.48 | $24.85 | 2,300 | — | — |
| 2024-11-04 | $16.23 | $24.48 | 600 | — | — |
| 2024-11-01 | $16.23 | $24.48 | 600 | — | — |
| 2024-10-31 | $16.00 | $24.13 | 0 | — | — |
| 2024-10-30 | $16.00 | $24.13 | 7,200 | — | — |
| 2024-10-29 | $16.13 | $24.33 | 0 | — | — |
| 2024-10-28 | $16.13 | $24.33 | 5,000 | — | — |
| 2024-10-25 | $16.41 | $24.75 | 0 | — | — |
| 2024-10-24 | $16.41 | $24.75 | 700 | — | — |
| 2024-10-23 | $16.77 | $25.29 | 400 | — | — |
| 2024-10-22 | $16.77 | $25.29 | 0 | — | — |
| 2024-10-21 | $16.77 | $25.29 | 500 | — | — |
| 2024-10-18 | $16.41 | $24.75 | 300 | — | — |
| 2024-10-17 | $16.41 | $24.75 | 1,200 | — | — |
| 2024-10-16 | $16.60 | $25.04 | 4,300 | — | — |
| 2024-10-15 | $16.39 | $24.72 | 1,700 | — | — |
| 2024-10-14 | $17.13 | $25.83 | 0 | — | — |
| 2024-10-11 | $17.13 | $25.83 | 0 | — | — |
| 2024-10-10 | $17.13 | $25.83 | 800 | — | — |
| 2024-10-09 | $17.02 | $25.67 | 1,500 | — | — |
| 2024-10-08 | $16.75 | $25.26 | 500 | — | — |
| 2024-10-07 | $16.48 | $24.85 | 700 | — | — |
| 2024-10-04 | $16.89 | $25.47 | 800 | — | — |
| 2024-10-03 | $16.88 | $25.46 | 2,700 | — | — |
| 2024-10-02 | $16.77 | $25.29 | 300 | — | — |
| 2024-10-01 | $16.41 | $24.75 | 100 | — | — |
| 2024-09-30 | $16.80 | $25.34 | 0 | — | — |
| 2024-09-27 | $16.80 | $25.34 | 9,400 | — | — |
| 2024-09-26 | $16.77 | $25.29 | 400 | — | — |
| 2024-09-25 | $16.39 | $24.72 | 100 | — | — |
| 2024-09-24 | $16.90 | $25.49 | 400 | — | — |
| 2024-09-23 | $16.76 | $25.28 | 4,700 | — | — |
| 2024-09-20 | $16.58 | $25.01 | 1,900 | — | — |
| 2024-09-19 | $16.35 | $24.66 | 200 | — | — |
| 2024-09-18 | $16.35 | $24.66 | 600 | — | — |
| 2024-09-17 | $16.47 | $24.84 | 15,300 | — | — |
| 2024-09-16 | $17.23 | $25.99 | 1,200 | — | — |
| 2024-09-13 | $16.18 | $24.40 | 1,100 | — | — |
| 2024-09-12 | $16.60 | $25.04 | 4,800 | — | — |
| 2024-09-11 | $16.43 | $24.78 | 6,800 | — | — |
| 2024-09-10 | $16.35 | $24.66 | 1,100 | — | — |
| 2024-09-09 | $16.90 | $25.49 | 3,900 | — | — |
| 2024-09-06 | $17.34 | $26.15 | 10,800 | — | — |
| 2024-09-05 | $18.70 | $28.20 | 1,200 | — | — |
| 2024-09-04 | $18.48 | $27.87 | 400 | — | — |
| 2024-09-03 | $18.81 | $28.37 | 1,900 | — | — |
| 2024-08-30 | $18.70 | $28.20 | 2,600 | — | — |
| 2024-08-29 | $19.00 | $28.22 | 4,300 | — | — |
| 2024-08-28 | $19.19 | $28.50 | 6,200 | — | — |
| 2024-08-27 | $19.20 | $28.51 | 4,700 | — | — |
| 2024-08-26 | $19.00 | $28.22 | 5,600 | — | — |
| 2024-08-23 | $18.54 | $27.53 | 600 | — | — |
| 2024-08-22 | $18.10 | $26.88 | 0 | — | — |
| 2024-08-21 | $18.10 | $26.88 | 100 | — | — |
| 2024-08-20 | $18.36 | $27.27 | 5,000 | — | — |
| 2024-08-19 | $17.80 | $26.44 | 700 | — | — |
| 2024-08-16 | $18.46 | $27.42 | 4,800 | — | — |
| 2024-08-15 | $18.19 | $27.01 | 700 | — | — |
| 2024-08-14 | $18.42 | $27.36 | 2,600 | — | — |
| 2024-08-13 | $17.92 | $26.61 | 1,000 | — | — |
| 2024-08-12 | $17.82 | $26.46 | 500 | — | — |
| 2024-08-09 | $17.75 | $26.36 | 1,700 | — | — |
| 2024-08-08 | $17.80 | $26.44 | 1,400 | — | — |
| 2024-08-07 | $17.30 | $25.69 | 300 | — | — |
| 2024-08-06 | $17.29 | $25.68 | 3,200 | — | — |
| 2024-08-05 | $17.26 | $25.63 | 1,400 | — | — |
| 2024-08-02 | $17.18 | $25.51 | 900 | — | — |
| 2024-08-01 | $17.20 | $25.54 | 700 | — | — |
| 2024-07-31 | $17.24 | $25.60 | 1,000 | — | — |
| 2024-07-30 | $17.32 | $25.72 | 500 | — | — |
| 2024-07-29 | $17.08 | $25.37 | 1,000 | — | — |
| 2024-07-26 | $17.07 | $25.35 | 700 | — | — |
| 2024-07-25 | $17.09 | $25.38 | 800 | — | — |
| 2024-07-24 | $16.88 | $25.07 | 700 | — | — |
| 2024-07-23 | $16.40 | $24.36 | 1,600 | — | — |
| 2024-07-22 | $15.96 | $23.70 | 1,500 | — | — |
| 2024-07-19 | $16.37 | $24.31 | 1,100 | — | — |
| 2024-07-18 | $16.35 | $24.28 | 4,200 | — | — |
| 2024-07-17 | $16.91 | $25.11 | 800 | — | — |
| 2024-07-16 | $17.79 | $26.42 | 1,200 | — | — |
| 2024-07-15 | $17.10 | $25.40 | 1,000 | — | — |
| 2024-07-12 | $16.85 | $25.02 | 1,500 | — | — |
| 2024-07-11 | $16.58 | $24.62 | 5,800 | — | — |
| 2024-07-10 | $14.82 | $22.01 | 900 | — | — |
| 2024-07-09 | $14.60 | $21.68 | 1,500 | — | — |
| 2024-07-08 | $14.69 | $21.82 | 1,100 | — | — |
| 2024-07-05 | $14.36 | $21.33 | 2,500 | — | — |
| 2024-07-03 | $14.20 | $21.09 | 6,100 | — | — |
| 2024-07-02 | $14.59 | $21.67 | 5,300 | — | — |
| 2024-07-01 | $14.01 | $20.81 | 6,000 | — | — |
| 2024-06-28 | $15.22 | $22.60 | 1,300 | — | — |
| 2024-06-27 | $15.80 | $23.46 | 3,700 | — | — |
| 2024-06-26 | $16.00 | $23.76 | 2,000 | — | — |
| 2024-06-25 | $16.36 | $24.30 | 2,200 | — | — |
| 2024-06-24 | $15.98 | $23.73 | 2,600 | — | — |
| 2024-06-21 | $16.00 | $23.76 | 1,000 | — | — |
| 2024-06-20 | $16.29 | $24.19 | 1,700 | — | — |
| 2024-06-18 | $16.00 | $23.76 | 1,100 | — | — |
| 2024-06-17 | $16.30 | $24.21 | 1,800 | — | — |
| 2024-06-14 | $15.55 | $23.09 | 1,100 | — | — |
| 2024-06-13 | $16.05 | $23.84 | 0 | — | — |
| 2024-06-12 | $16.05 | $23.84 | 1,000 | — | — |
| 2024-06-11 | $15.81 | $23.48 | 700 | — | — |
| 2024-06-10 | $16.00 | $23.76 | 8,800 | — | — |
| 2024-06-07 | $16.30 | $24.21 | 5,700 | — | — |
| 2024-06-06 | $17.72 | $26.32 | 1,600 | — | — |
| 2024-06-05 | $17.00 | $25.25 | 2,200 | — | — |
| 2024-06-04 | $17.41 | $25.86 | 1,800 | — | — |
| 2024-06-03 | $17.98 | $26.70 | 6,200 | — | — |
| 2024-05-31 | $16.99 | $25.23 | 31,800 | — | — |
| 2024-05-30 | $15.52 | $22.62 | 11,400 | — | — |
| 2024-05-29 | $15.50 | $22.59 | 6,600 | — | — |
| 2024-05-28 | $15.26 | $22.24 | 12,100 | — | — |
| 2024-05-24 | $15.11 | $22.02 | 3,300 | — | — |
| 2024-05-23 | $15.26 | $22.24 | 9,700 | — | — |
| 2024-05-22 | $15.00 | $21.86 | 0 | — | — |
| 2024-05-21 | $15.00 | $21.86 | 2,000 | — | — |
| 2024-05-20 | $14.95 | $21.79 | 0 | — | — |
| 2024-05-17 | $14.95 | $21.79 | 1,500 | — | — |
| 2024-05-16 | $14.36 | $20.93 | 1,400 | — | — |
| 2024-05-15 | $14.95 | $21.79 | 500 | — | — |
| 2024-05-14 | $15.25 | $22.22 | 2,000 | — | — |
| 2024-05-13 | $14.77 | $21.53 | 5,200 | — | — |
| 2024-05-10 | $14.30 | $20.84 | 2,800 | — | — |
| 2024-05-09 | $14.04 | $20.46 | 1,500 | — | — |
| 2024-05-08 | $13.82 | $20.14 | 500 | — | — |
| 2024-05-07 | $14.01 | $20.42 | 100 | — | — |
| 2024-05-06 | $13.83 | $20.16 | 0 | — | — |
| 2024-05-03 | $13.83 | $20.16 | 400 | — | — |
| 2024-05-02 | $14.04 | $20.46 | 0 | — | — |
| 2024-05-01 | $14.04 | $20.46 | 700 | — | — |
| 2024-04-30 | $14.10 | $20.55 | 0 | — | — |
| 2024-04-29 | $14.10 | $20.55 | 1,800 | — | — |
| 2024-04-26 | $14.19 | $20.68 | 3,400 | — | — |
| 2024-04-25 | $13.90 | $20.26 | 3,700 | — | — |
| 2024-04-24 | $13.78 | $20.08 | 100 | — | — |
| 2024-04-23 | $13.86 | $20.20 | 2,200 | — | — |
| 2024-04-22 | $13.85 | $20.18 | 400 | — | — |
| 2024-04-19 | $13.77 | $20.07 | 1,000 | — | — |
| 2024-04-18 | $13.87 | $20.21 | 100 | — | — |
| 2024-04-17 | $13.83 | $20.16 | 300 | — | — |
| 2024-04-16 | $13.83 | $20.16 | 300 | — | — |
| 2024-04-15 | $13.98 | $20.37 | 600 | — | — |
| 2024-04-12 | $13.99 | $20.39 | 300 | — | — |
| 2024-04-11 | $13.98 | $20.37 | 100 | — | — |
| 2024-04-10 | $13.98 | $20.37 | 0 | — | — |
| 2024-04-09 | $13.98 | $20.37 | 300 | — | — |
| 2024-04-08 | $13.97 | $20.36 | 800 | — | — |
| 2024-04-05 | $13.75 | $20.04 | 800 | — | — |
| 2024-04-04 | $13.90 | $20.26 | 100 | — | — |
| 2024-04-03 | $14.07 | $20.51 | 1,900 | — | — |
| 2024-04-02 | $14.14 | $20.61 | 500 | — | — |
| 2024-04-01 | $13.80 | $20.11 | 1,400 | — | — |
| 2024-03-28 | $13.97 | $20.36 | 900 | — | — |
| 2024-03-27 | $13.80 | $20.11 | 0 | — | — |
| 2024-03-26 | $13.80 | $20.11 | 200 | — | — |
| 2024-03-25 | $13.75 | $20.04 | 1,300 | — | — |
| 2024-03-22 | $14.10 | $20.55 | 200 | — | — |
| 2024-03-21 | $14.01 | $20.42 | 700 | — | — |
| 2024-03-20 | $13.80 | $20.11 | 0 | — | — |
| 2024-03-19 | $13.80 | $20.11 | 300 | — | — |
| 2024-03-18 | $13.80 | $20.11 | 200 | — | — |
| 2024-03-15 | $13.80 | $20.11 | 1,000 | — | — |
| 2024-03-14 | $13.92 | $20.29 | 2,000 | — | — |
| 2024-03-13 | $13.88 | $20.23 | 1,100 | — | — |
| 2024-03-12 | $13.88 | $20.23 | 4,600 | — | — |
| 2024-03-11 | $13.87 | $19.85 | 1,200 | — | — |
| 2024-03-08 | $13.79 | $19.73 | 700 | — | — |
| 2024-03-07 | $13.99 | $20.02 | 2,300 | — | — |
| 2024-03-06 | $13.95 | $19.96 | 3,700 | — | — |
| 2024-03-05 | $13.75 | $19.68 | 5,200 | — | — |
| 2024-03-04 | $13.88 | $19.86 | 900 | — | — |
| 2024-03-01 | $13.75 | $19.68 | 800 | — | — |
| 2024-02-29 | $13.80 | $19.75 | 500 | — | — |
| 2024-02-28 | $13.78 | $19.72 | 800 | — | — |
| 2024-02-27 | $13.75 | $19.68 | 800 | — | — |
| 2024-02-26 | $13.75 | $19.68 | 800 | — | — |
| 2024-02-23 | $13.76 | $19.69 | 900 | — | — |
| 2024-02-22 | $13.87 | $19.85 | 2,900 | — | — |
| 2024-02-21 | $13.50 | $19.32 | 6,500 | — | — |
| 2024-02-20 | $13.72 | $19.63 | 1,500 | — | — |
| 2024-02-16 | $13.41 | $19.19 | 300 | — | — |
| 2024-02-15 | $13.42 | $19.21 | 200 | — | — |
| 2024-02-14 | $13.42 | $19.21 | 2,400 | — | — |
| 2024-02-13 | $13.57 | $19.42 | 300 | — | — |
| 2024-02-12 | $13.48 | $19.29 | 400 | — | — |
| 2024-02-09 | $13.47 | $19.28 | 300 | — | — |
| 2024-02-08 | $13.47 | $19.28 | 500 | — | — |
| 2024-02-07 | $13.42 | $19.21 | 0 | — | — |
| 2024-02-06 | $13.42 | $19.21 | 0 | — | — |
| 2024-02-05 | $13.42 | $19.21 | 400 | — | — |
| 2024-02-02 | $13.45 | $19.25 | 800 | — | — |
| 2024-02-01 | $13.14 | $18.80 | 1,100 | — | — |
| 2024-01-31 | $13.37 | $19.13 | 1,100 | — | — |
| 2024-01-30 | $13.46 | $19.26 | 2,000 | — | — |
| 2024-01-29 | $13.08 | $18.72 | 200 | — | — |
| 2024-01-26 | $13.07 | $18.70 | 200 | — | — |
| 2024-01-25 | $13.07 | $18.70 | 800 | — | — |
| 2024-01-24 | $13.05 | $18.68 | 700 | — | — |
| 2024-01-23 | $13.03 | $18.65 | 3,500 | — | — |
| 2024-01-22 | $13.13 | $18.79 | 4,700 | — | — |
| 2024-01-19 | $13.50 | $19.32 | 500 | — | — |
| 2024-01-18 | $13.50 | $19.32 | 400 | — | — |
| 2024-01-17 | $13.54 | $19.38 | 0 | — | — |
| 2024-01-16 | $13.54 | $19.38 | 5,900 | — | — |
| 2024-01-12 | $13.60 | $19.46 | 1,200 | — | — |
| 2024-01-11 | $13.69 | $19.59 | 1,200 | — | — |
| 2024-01-10 | $13.64 | $19.52 | 2,300 | — | — |
| 2024-01-09 | $13.30 | $19.03 | 0 | — | — |
| 2024-01-08 | $13.30 | $19.03 | 0 | — | — |
| 2024-01-05 | $13.30 | $19.03 | 5,500 | — | — |
| 2024-01-04 | $13.29 | $19.02 | 0 | — | — |
| 2024-01-03 | $13.29 | $19.02 | 2,400 | — | — |
| 2024-01-02 | $12.97 | $18.56 | 3,200 | — | — |