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
- 1999-01-04 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 | $20.91 | $33.20 | 7,300 | — | — |
| 2024-12-30 | $20.57 | $32.66 | 15,200 | — | — |
| 2024-12-27 | $21.48 | $34.11 | 21,300 | — | — |
| 2024-12-26 | $21.58 | $34.27 | 13,000 | — | — |
| 2024-12-24 | $20.93 | $33.23 | 15,200 | — | — |
| 2024-12-23 | $20.06 | $31.85 | 20,300 | — | — |
| 2024-12-20 | $20.91 | $33.20 | 42,200 | — | — |
| 2024-12-19 | $22.30 | $35.41 | 149,500 | — | — |
| 2024-12-18 | $22.79 | $36.19 | 90,200 | — | — |
| 2024-12-17 | $22.69 | $36.03 | 102,600 | — | — |
| 2024-12-16 | $22.55 | $35.81 | 95,600 | — | — |
| 2024-12-13 | $21.74 | $34.52 | 27,200 | — | — |
| 2024-12-12 | $21.65 | $34.38 | 19,500 | — | — |
| 2024-12-11 | $21.81 | $34.63 | 15,000 | — | — |
| 2024-12-10 | $21.78 | $34.58 | 20,200 | — | — |
| 2024-12-09 | $21.91 | $34.79 | 32,600 | — | — |
| 2024-12-06 | $21.66 | $34.39 | 21,300 | — | — |
| 2024-12-05 | $21.64 | $34.36 | 14,600 | — | — |
| 2024-12-04 | $21.45 | $34.06 | 15,000 | — | — |
| 2024-12-03 | $21.41 | $34.00 | 10,000 | — | — |
| 2024-12-02 | $21.24 | $33.73 | 11,600 | — | — |
| 2024-11-29 | $21.71 | $34.47 | 9,800 | — | — |
| 2024-11-27 | $21.75 | $34.54 | 12,600 | — | — |
| 2024-11-26 | $21.34 | $33.88 | 18,000 | — | — |
| 2024-11-25 | $20.91 | $33.20 | 19,600 | — | — |
| 2024-11-22 | $21.79 | $34.60 | 26,400 | — | — |
| 2024-11-21 | $20.75 | $32.95 | 16,700 | — | — |
| 2024-11-20 | $20.99 | $33.33 | 14,700 | — | — |
| 2024-11-19 | $20.59 | $32.69 | 14,500 | — | — |
| 2024-11-18 | $20.03 | $31.80 | 13,200 | — | — |
| 2024-11-15 | $20.31 | $32.25 | 27,200 | — | — |
| 2024-11-14 | $19.94 | $31.66 | 17,800 | — | — |
| 2024-11-13 | $18.86 | $29.95 | 10,200 | — | — |
| 2024-11-12 | $19.19 | $30.47 | 13,800 | — | — |
| 2024-11-11 | $18.87 | $29.96 | 4,000 | — | — |
| 2024-11-08 | $18.67 | $29.64 | 2,100 | — | — |
| 2024-11-07 | $18.79 | $29.61 | 9,600 | — | — |
| 2024-11-06 | $18.72 | $29.49 | 11,400 | — | — |
| 2024-11-05 | $18.10 | $28.52 | 31,500 | — | — |
| 2024-11-04 | $19.60 | $30.88 | 3,800 | — | — |
| 2024-11-01 | $19.53 | $30.77 | 4,900 | — | — |
| 2024-10-31 | $19.21 | $30.27 | 11,000 | — | — |
| 2024-10-30 | $19.65 | $30.96 | 9,300 | — | — |
| 2024-10-29 | $19.69 | $31.02 | 15,600 | — | — |
| 2024-10-28 | $19.64 | $30.94 | 16,800 | — | — |
| 2024-10-25 | $19.00 | $29.94 | 26,600 | — | — |
| 2024-10-24 | $20.25 | $31.91 | 9,900 | — | — |
| 2024-10-23 | $19.72 | $31.07 | 9,600 | — | — |
| 2024-10-22 | $19.66 | $30.98 | 0 | — | — |
| 2024-10-21 | $19.66 | $30.98 | 1,200 | — | — |
| 2024-10-18 | $19.63 | $30.93 | 1,800 | — | — |
| 2024-10-17 | $20.09 | $31.65 | 6,300 | — | — |
| 2024-10-16 | $19.86 | $31.29 | 3,600 | — | — |
| 2024-10-15 | $19.57 | $30.83 | 12,100 | — | — |
| 2024-10-14 | $19.69 | $31.02 | 8,500 | — | — |
| 2024-10-11 | $20.26 | $31.92 | 5,900 | — | — |
| 2024-10-10 | $19.69 | $31.02 | 2,700 | — | — |
| 2024-10-09 | $19.54 | $30.79 | 5,900 | — | — |
| 2024-10-08 | $19.95 | $31.43 | 4,900 | — | — |
| 2024-10-07 | $19.87 | $31.31 | 1,600 | — | — |
| 2024-10-04 | $20.14 | $31.73 | 7,000 | — | — |
| 2024-10-03 | $19.92 | $31.39 | 8,600 | — | — |
| 2024-10-02 | $20.22 | $31.86 | 3,300 | — | — |
| 2024-10-01 | $20.67 | $32.57 | 23,200 | — | — |
| 2024-09-30 | $20.56 | $32.39 | 14,300 | — | — |
| 2024-09-27 | $20.20 | $31.83 | 20,000 | — | — |
| 2024-09-26 | $19.79 | $31.18 | 15,500 | — | — |
| 2024-09-25 | $19.70 | $31.04 | 4,400 | — | — |
| 2024-09-24 | $20.00 | $31.51 | 16,400 | — | — |
| 2024-09-23 | $20.08 | $31.64 | 13,700 | — | — |
| 2024-09-20 | $20.40 | $32.14 | 31,000 | — | — |
| 2024-09-19 | $18.76 | $29.56 | 11,800 | — | — |
| 2024-09-18 | $18.92 | $29.81 | 18,200 | — | — |
| 2024-09-17 | $18.55 | $29.23 | 15,200 | — | — |
| 2024-09-16 | $18.52 | $29.18 | 23,200 | — | — |
| 2024-09-13 | $18.04 | $28.42 | 14,900 | — | — |
| 2024-09-12 | $17.20 | $27.10 | 1,200 | — | — |
| 2024-09-11 | $17.35 | $27.34 | 12,300 | — | — |
| 2024-09-10 | $17.06 | $26.88 | 11,100 | — | — |
| 2024-09-09 | $17.22 | $27.13 | 14,400 | — | — |
| 2024-09-06 | $17.15 | $27.02 | 12,200 | — | — |
| 2024-09-05 | $17.04 | $26.85 | 26,000 | — | — |
| 2024-09-04 | $16.99 | $26.77 | 16,500 | — | — |
| 2024-09-03 | $16.32 | $25.71 | 19,300 | — | — |
| 2024-08-30 | $16.25 | $25.60 | 5,000 | — | — |
| 2024-08-29 | $16.10 | $25.37 | 3,400 | — | — |
| 2024-08-28 | $16.40 | $25.84 | 4,300 | — | — |
| 2024-08-27 | $15.80 | $24.89 | 5,600 | — | — |
| 2024-08-26 | $16.40 | $25.84 | 12,900 | — | — |
| 2024-08-23 | $15.75 | $24.82 | 17,800 | — | — |
| 2024-08-22 | $15.32 | $24.14 | 4,800 | — | — |
| 2024-08-21 | $14.98 | $23.60 | 21,800 | — | — |
| 2024-08-20 | $15.16 | $23.89 | 3,600 | — | — |
| 2024-08-19 | $15.48 | $24.39 | 6,600 | — | — |
| 2024-08-16 | $15.50 | $24.42 | 6,500 | — | — |
| 2024-08-15 | $15.15 | $23.87 | 7,900 | — | — |
| 2024-08-14 | $15.35 | $24.19 | 3,100 | — | — |
| 2024-08-13 | $15.34 | $24.17 | 7,000 | — | — |
| 2024-08-12 | $14.85 | $23.40 | 9,800 | — | — |
| 2024-08-09 | $15.42 | $24.30 | 4,800 | — | — |
| 2024-08-08 | $15.96 | $24.93 | 11,100 | — | — |
| 2024-08-07 | $16.49 | $25.75 | 5,000 | — | — |
| 2024-08-06 | $16.98 | $26.52 | 6,500 | — | — |
| 2024-08-05 | $16.24 | $25.36 | 8,800 | — | — |
| 2024-08-02 | $16.81 | $26.25 | 11,400 | — | — |
| 2024-08-01 | $16.34 | $25.52 | 8,200 | — | — |
| 2024-07-31 | $16.71 | $26.10 | 18,100 | — | — |
| 2024-07-30 | $16.15 | $25.22 | 4,800 | — | — |
| 2024-07-29 | $16.32 | $25.49 | 11,400 | — | — |
| 2024-07-26 | $16.23 | $25.35 | 6,400 | — | — |
| 2024-07-25 | $15.37 | $24.00 | 300 | — | — |
| 2024-07-24 | $15.37 | $24.00 | 700 | — | — |
| 2024-07-23 | $15.38 | $24.02 | 3,500 | — | — |
| 2024-07-22 | $14.80 | $23.11 | 12,000 | — | — |
| 2024-07-19 | $15.10 | $23.58 | 2,800 | — | — |
| 2024-07-18 | $15.45 | $24.13 | 14,900 | — | — |
| 2024-07-17 | $15.85 | $24.75 | 12,300 | — | — |
| 2024-07-16 | $14.32 | $22.36 | 5,500 | — | — |
| 2024-07-15 | $14.05 | $21.94 | 4,600 | — | — |
| 2024-07-12 | $13.91 | $21.72 | 1,200 | — | — |
| 2024-07-11 | $13.79 | $21.54 | 7,500 | — | — |
| 2024-07-10 | $13.52 | $21.12 | 1,500 | — | — |
| 2024-07-09 | $13.65 | $21.32 | 1,400 | — | — |
| 2024-07-08 | $13.63 | $21.29 | 14,000 | — | — |
| 2024-07-05 | $14.13 | $22.07 | 300 | — | — |
| 2024-07-03 | $14.13 | $22.07 | 0 | — | — |
| 2024-07-02 | $14.13 | $22.07 | 1,800 | — | — |
| 2024-07-01 | $14.00 | $21.86 | 5,900 | — | — |
| 2024-06-28 | $14.00 | $21.86 | 3,800 | — | — |
| 2024-06-27 | $13.99 | $21.85 | 4,300 | — | — |
| 2024-06-26 | $14.00 | $21.86 | 3,500 | — | — |
| 2024-06-25 | $13.66 | $21.33 | 8,400 | — | — |
| 2024-06-24 | $14.02 | $21.90 | 4,800 | — | — |
| 2024-06-21 | $14.18 | $22.15 | 4,900 | — | — |
| 2024-06-20 | $14.01 | $21.88 | 300 | — | — |
| 2024-06-18 | $14.01 | $21.88 | 5,900 | — | — |
| 2024-06-17 | $14.20 | $22.18 | 3,000 | — | — |
| 2024-06-14 | $13.85 | $21.63 | 600 | — | — |
| 2024-06-13 | $14.20 | $22.18 | 4,400 | — | — |
| 2024-06-12 | $13.77 | $21.51 | 2,700 | — | — |
| 2024-06-11 | $13.71 | $21.41 | 600 | — | — |
| 2024-06-10 | $14.01 | $21.88 | 2,700 | — | — |
| 2024-06-07 | $13.84 | $21.61 | 2,600 | — | — |
| 2024-06-06 | $13.91 | $21.72 | 2,000 | — | — |
| 2024-06-05 | $13.64 | $21.30 | 3,300 | — | — |
| 2024-06-04 | $13.92 | $21.74 | 4,800 | — | — |
| 2024-06-03 | $14.11 | $22.04 | 4,000 | — | — |
| 2024-05-31 | $13.72 | $21.43 | 10,500 | — | — |
| 2024-05-30 | $13.92 | $21.74 | 2,500 | — | — |
| 2024-05-29 | $14.17 | $22.13 | 2,100 | — | — |
| 2024-05-28 | $14.18 | $22.15 | 3,900 | — | — |
| 2024-05-24 | $14.50 | $22.65 | 8,300 | — | — |
| 2024-05-23 | $13.80 | $21.55 | 4,900 | — | — |
| 2024-05-22 | $14.20 | $22.18 | 4,700 | — | — |
| 2024-05-21 | $13.90 | $21.71 | 2,000 | — | — |
| 2024-05-20 | $13.66 | $21.33 | 3,900 | — | — |
| 2024-05-17 | $13.61 | $21.26 | 400 | — | — |
| 2024-05-16 | $13.60 | $21.24 | 0 | — | — |
| 2024-05-15 | $13.60 | $21.24 | 2,900 | — | — |
| 2024-05-14 | $13.70 | $21.40 | 300 | — | — |
| 2024-05-13 | $13.70 | $21.40 | 2,600 | — | — |
| 2024-05-10 | $13.77 | $21.51 | 3,300 | — | — |
| 2024-05-09 | $13.63 | $21.29 | 1,100 | — | — |
| 2024-05-08 | $13.75 | $21.26 | 2,100 | — | — |
| 2024-05-07 | $13.51 | $20.88 | 8,400 | — | — |
| 2024-05-06 | $13.50 | $20.87 | 10,600 | — | — |
| 2024-05-03 | $13.51 | $20.88 | 3,800 | — | — |
| 2024-05-02 | $13.01 | $20.11 | 1,200 | — | — |
| 2024-05-01 | $13.38 | $20.68 | 300 | — | — |
| 2024-04-30 | $13.38 | $20.68 | 7,000 | — | — |
| 2024-04-29 | $13.64 | $21.09 | 1,400 | — | — |
| 2024-04-26 | $13.71 | $21.19 | 3,200 | — | — |
| 2024-04-25 | $13.80 | $21.33 | 1,600 | — | — |
| 2024-04-24 | $13.79 | $21.32 | 5,400 | — | — |
| 2024-04-23 | $13.51 | $20.88 | 300 | — | — |
| 2024-04-22 | $13.51 | $20.88 | 1,700 | — | — |
| 2024-04-19 | $13.43 | $20.76 | 11,300 | — | — |
| 2024-04-18 | $13.32 | $20.59 | 2,000 | — | — |
| 2024-04-17 | $13.45 | $20.79 | 1,500 | — | — |
| 2024-04-16 | $13.14 | $20.31 | 400 | — | — |
| 2024-04-15 | $13.14 | $20.31 | 400 | — | — |
| 2024-04-12 | $13.71 | $21.19 | 1,800 | — | — |
| 2024-04-11 | $13.60 | $21.02 | 1,100 | — | — |
| 2024-04-10 | $13.31 | $20.58 | 3,000 | — | — |
| 2024-04-09 | $13.61 | $21.04 | 1,500 | — | — |
| 2024-04-08 | $13.79 | $21.32 | 300 | — | — |
| 2024-04-05 | $13.90 | $21.49 | 700 | — | — |
| 2024-04-04 | $14.38 | $22.23 | 2,500 | — | — |
| 2024-04-03 | $14.10 | $21.80 | 600 | — | — |
| 2024-04-02 | $14.17 | $21.90 | 1,100 | — | — |
| 2024-04-01 | $13.95 | $21.56 | 7,800 | — | — |
| 2024-03-28 | $13.78 | $21.30 | 1,900 | — | — |
| 2024-03-27 | $13.82 | $21.36 | 800 | — | — |
| 2024-03-26 | $13.70 | $21.18 | 300 | — | — |
| 2024-03-25 | $13.70 | $21.18 | 1,400 | — | — |
| 2024-03-22 | $13.98 | $21.61 | 1,800 | — | — |
| 2024-03-21 | $13.88 | $21.46 | 1,000 | — | — |
| 2024-03-20 | $13.94 | $21.55 | 1,100 | — | — |
| 2024-03-19 | $13.50 | $20.87 | 4,000 | — | — |
| 2024-03-18 | $13.45 | $20.79 | 10,600 | — | — |
| 2024-03-15 | $13.90 | $21.49 | 3,400 | — | — |
| 2024-03-14 | $13.65 | $21.10 | 2,500 | — | — |
| 2024-03-13 | $13.61 | $21.04 | 5,000 | — | — |
| 2024-03-12 | $13.80 | $21.33 | 300 | — | — |
| 2024-03-11 | $13.80 | $21.33 | 0 | — | — |
| 2024-03-08 | $13.80 | $21.33 | 3,700 | — | — |
| 2024-03-07 | $13.72 | $21.21 | 1,100 | — | — |
| 2024-03-06 | $13.99 | $21.63 | 4,500 | — | — |
| 2024-03-05 | $14.00 | $21.64 | 1,800 | — | — |
| 2024-03-04 | $13.81 | $21.35 | 2,400 | — | — |
| 2024-03-01 | $13.70 | $21.18 | 8,200 | — | — |
| 2024-02-29 | $13.90 | $21.49 | 1,600 | — | — |
| 2024-02-28 | $13.99 | $21.63 | 3,500 | — | — |
| 2024-02-27 | $14.27 | $22.06 | 400 | — | — |
| 2024-02-26 | $14.27 | $22.06 | 3,500 | — | — |
| 2024-02-23 | $13.81 | $21.35 | 5,700 | — | — |
| 2024-02-22 | $13.97 | $21.60 | 12,000 | — | — |
| 2024-02-21 | $14.75 | $22.80 | 5,900 | — | — |
| 2024-02-20 | $14.53 | $22.46 | 1,200 | — | — |
| 2024-02-16 | $14.61 | $22.59 | 2,300 | — | — |
| 2024-02-15 | $14.81 | $22.89 | 3,000 | — | — |
| 2024-02-14 | $14.81 | $22.89 | 900 | — | — |
| 2024-02-13 | $14.85 | $22.96 | 1,300 | — | — |
| 2024-02-12 | $15.06 | $23.28 | 2,100 | — | — |
| 2024-02-09 | $15.50 | $23.96 | 3,600 | — | — |
| 2024-02-08 | $15.40 | $23.81 | 8,100 | — | — |
| 2024-02-07 | $15.54 | $23.81 | 1,000 | — | — |
| 2024-02-06 | $15.51 | $23.77 | 1,200 | — | — |
| 2024-02-05 | $15.71 | $24.07 | 3,400 | — | — |
| 2024-02-02 | $15.56 | $23.84 | 400 | — | — |
| 2024-02-01 | $15.56 | $23.84 | 2,400 | — | — |
| 2024-01-31 | $15.32 | $23.48 | 3,100 | — | — |
| 2024-01-30 | $15.31 | $23.46 | 2,300 | — | — |
| 2024-01-29 | $15.68 | $24.03 | 5,000 | — | — |
| 2024-01-26 | $15.81 | $24.23 | 4,900 | — | — |
| 2024-01-25 | $15.31 | $23.46 | 1,000 | — | — |
| 2024-01-24 | $14.76 | $22.62 | 2,300 | — | — |
| 2024-01-23 | $14.54 | $22.28 | 1,300 | — | — |
| 2024-01-22 | $15.21 | $23.31 | 1,200 | — | — |
| 2024-01-19 | $15.45 | $23.68 | 1,800 | — | — |
| 2024-01-18 | $15.25 | $23.37 | 1,600 | — | — |
| 2024-01-17 | $15.26 | $23.38 | 3,900 | — | — |
| 2024-01-16 | $15.04 | $23.05 | 1,100 | — | — |
| 2024-01-12 | $15.19 | $23.28 | 0 | — | — |
| 2024-01-11 | $15.19 | $23.28 | 1,000 | — | — |
| 2024-01-10 | $15.48 | $23.72 | 1,300 | — | — |
| 2024-01-09 | $15.20 | $23.29 | 200 | — | — |
| 2024-01-08 | $15.21 | $23.31 | 900 | — | — |
| 2024-01-05 | $15.27 | $23.40 | 4,400 | — | — |
| 2024-01-04 | $15.75 | $24.14 | 3,900 | — | — |
| 2024-01-03 | $15.57 | $23.86 | 1,000 | — | — |
| 2024-01-02 | $15.65 | $23.98 | 4,800 | — | — |