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
- 1994-02-18 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 | $16.31 | $18.68 | 24,100 | — | — |
| 2024-12-30 | $15.43 | $17.67 | 76,800 | — | — |
| 2024-12-27 | $16.52 | $18.92 | 103,000 | — | — |
| 2024-12-26 | $16.30 | $18.67 | 24,100 | — | — |
| 2024-12-24 | $16.52 | $18.92 | 32,600 | — | — |
| 2024-12-23 | $15.13 | $17.33 | 25,000 | — | — |
| 2024-12-20 | $15.13 | $17.33 | 48,900 | — | — |
| 2024-12-19 | $14.95 | $17.12 | 41,300 | — | — |
| 2024-12-18 | $14.92 | $17.09 | 20,400 | — | — |
| 2024-12-17 | $15.12 | $17.32 | 34,600 | — | — |
| 2024-12-16 | $15.23 | $17.44 | 17,600 | — | — |
| 2024-12-13 | $15.09 | $17.28 | 19,400 | — | — |
| 2024-12-12 | $15.00 | $17.18 | 45,300 | — | — |
| 2024-12-11 | $14.17 | $16.23 | 97,200 | — | — |
| 2024-12-10 | $14.09 | $16.14 | 141,100 | — | — |
| 2024-12-09 | $13.84 | $15.85 | 40,600 | — | — |
| 2024-12-06 | $13.67 | $15.66 | 13,700 | — | — |
| 2024-12-05 | $13.99 | $16.02 | 16,000 | — | — |
| 2024-12-04 | $13.92 | $15.94 | 34,000 | — | — |
| 2024-12-03 | $13.27 | $15.20 | 107,300 | — | — |
| 2024-12-02 | $13.88 | $15.90 | 23,000 | — | — |
| 2024-11-29 | $13.03 | $14.92 | 47,100 | — | — |
| 2024-11-27 | $13.31 | $15.24 | 211,700 | — | — |
| 2024-11-26 | $14.80 | $16.95 | 6,900 | — | — |
| 2024-11-25 | $14.96 | $17.13 | 25,600 | — | — |
| 2024-11-22 | $14.22 | $16.29 | 9,200 | — | — |
| 2024-11-21 | $14.53 | $16.64 | 5,400 | — | — |
| 2024-11-20 | $14.48 | $16.58 | 8,300 | — | — |
| 2024-11-19 | $14.00 | $16.03 | 40,000 | — | — |
| 2024-11-18 | $13.90 | $15.92 | 35,700 | — | — |
| 2024-11-15 | $14.39 | $16.48 | 6,200 | — | — |
| 2024-11-14 | $14.00 | $16.03 | 38,600 | — | — |
| 2024-11-13 | $14.38 | $16.47 | 12,200 | — | — |
| 2024-11-12 | $14.10 | $16.15 | 11,700 | — | — |
| 2024-11-11 | $14.42 | $16.51 | 30,500 | — | — |
| 2024-11-08 | $14.35 | $16.43 | 2,400 | — | — |
| 2024-11-07 | $14.32 | $16.40 | 6,900 | — | — |
| 2024-11-06 | $14.25 | $16.32 | 15,800 | — | — |
| 2024-11-05 | $14.63 | $16.75 | 21,300 | — | — |
| 2024-11-04 | $13.46 | $15.41 | 7,700 | — | — |
| 2024-11-01 | $13.65 | $15.63 | 4,400 | — | — |
| 2024-10-31 | $13.25 | $15.17 | 16,100 | — | — |
| 2024-10-30 | $13.50 | $15.46 | 7,600 | — | — |
| 2024-10-29 | $13.31 | $15.24 | 4,100 | — | — |
| 2024-10-28 | $13.15 | $15.06 | 16,200 | — | — |
| 2024-10-25 | $12.93 | $14.81 | 6,900 | — | — |
| 2024-10-24 | $13.34 | $15.28 | 8,000 | — | — |
| 2024-10-23 | $13.34 | $15.28 | 1,200 | — | — |
| 2024-10-22 | $13.50 | $15.46 | 4,700 | — | — |
| 2024-10-21 | $13.78 | $15.78 | 7,600 | — | — |
| 2024-10-18 | $13.78 | $15.78 | 11,900 | — | — |
| 2024-10-17 | $13.89 | $15.91 | 11,500 | — | — |
| 2024-10-16 | $13.99 | $16.02 | 12,600 | — | — |
| 2024-10-15 | $13.77 | $15.77 | 4,900 | — | — |
| 2024-10-14 | $13.75 | $15.75 | 3,900 | — | — |
| 2024-10-11 | $13.74 | $15.74 | 10,400 | — | — |
| 2024-10-10 | $13.75 | $15.75 | 19,400 | — | — |
| 2024-10-09 | $13.23 | $15.15 | 7,800 | — | — |
| 2024-10-08 | $13.78 | $15.78 | 17,700 | — | — |
| 2024-10-07 | $13.11 | $15.01 | 7,200 | — | — |
| 2024-10-04 | $13.52 | $15.48 | 4,900 | — | — |
| 2024-10-03 | $13.35 | $15.29 | 8,700 | — | — |
| 2024-10-02 | $13.73 | $15.72 | 9,900 | — | — |
| 2024-10-01 | $13.65 | $15.63 | 20,200 | — | — |
| 2024-09-30 | $13.70 | $15.69 | 15,600 | — | — |
| 2024-09-27 | $13.86 | $15.87 | 5,100 | — | — |
| 2024-09-26 | $13.70 | $15.69 | 31,600 | — | — |
| 2024-09-25 | $13.20 | $15.12 | 23,500 | — | — |
| 2024-09-24 | $13.14 | $15.05 | 3,800 | — | — |
| 2024-09-23 | $12.80 | $14.66 | 21,300 | — | — |
| 2024-09-20 | $13.00 | $14.89 | 31,300 | — | — |
| 2024-09-19 | $13.02 | $14.91 | 22,200 | — | — |
| 2024-09-18 | $13.00 | $14.89 | 22,700 | — | — |
| 2024-09-17 | $12.79 | $14.65 | 5,300 | — | — |
| 2024-09-16 | $12.97 | $14.85 | 11,900 | — | — |
| 2024-09-13 | $13.17 | $15.08 | 2,300 | — | — |
| 2024-09-12 | $13.36 | $15.30 | 4,800 | — | — |
| 2024-09-11 | $13.49 | $15.45 | 4,300 | — | — |
| 2024-09-10 | $13.49 | $15.45 | 9,900 | — | — |
| 2024-09-09 | $13.08 | $14.98 | 8,500 | — | — |
| 2024-09-06 | $13.18 | $15.09 | 5,300 | — | — |
| 2024-09-05 | $13.00 | $14.89 | 5,500 | — | — |
| 2024-09-04 | $13.45 | $15.40 | 15,200 | — | — |
| 2024-09-03 | $13.20 | $15.12 | 25,100 | — | — |
| 2024-08-30 | $13.00 | $14.89 | 11,100 | — | — |
| 2024-08-29 | $13.00 | $14.89 | 13,800 | — | — |
| 2024-08-28 | $13.00 | $14.89 | 24,700 | — | — |
| 2024-08-27 | $13.00 | $14.89 | 48,900 | — | — |
| 2024-08-26 | $12.92 | $14.80 | 21,900 | — | — |
| 2024-08-23 | $13.09 | $14.99 | 2,200 | — | — |
| 2024-08-22 | $13.00 | $14.89 | 30,300 | — | — |
| 2024-08-21 | $13.04 | $14.93 | 7,200 | — | — |
| 2024-08-20 | $13.03 | $14.92 | 20,800 | — | — |
| 2024-08-19 | $13.01 | $14.90 | 57,200 | — | — |
| 2024-08-16 | $13.03 | $14.92 | 32,000 | — | — |
| 2024-08-15 | $13.01 | $14.90 | 33,900 | — | — |
| 2024-08-14 | $13.00 | $14.89 | 73,300 | — | — |
| 2024-08-13 | $12.63 | $14.46 | 15,600 | — | — |
| 2024-08-12 | $12.44 | $14.25 | 37,800 | — | — |
| 2024-08-09 | $12.07 | $13.82 | 6,000 | — | — |
| 2024-08-08 | $12.01 | $13.75 | 21,300 | — | — |
| 2024-08-07 | $11.70 | $13.40 | 25,800 | — | — |
| 2024-08-06 | $11.82 | $13.54 | 23,300 | — | — |
| 2024-08-05 | $11.70 | $13.40 | 57,200 | — | — |
| 2024-08-02 | $11.94 | $13.67 | 82,800 | — | — |
| 2024-08-01 | $12.76 | $14.61 | 34,400 | — | — |
| 2024-07-31 | $13.00 | $14.89 | 26,400 | — | — |
| 2024-07-30 | $13.00 | $14.89 | 143,100 | — | — |
| 2024-07-29 | $13.59 | $15.56 | 178,500 | — | — |
| 2024-07-26 | $16.10 | $18.44 | 24,000 | — | — |
| 2024-07-25 | $15.94 | $18.26 | 1,000 | — | — |
| 2024-07-24 | $15.68 | $17.96 | 6,700 | — | — |
| 2024-07-23 | $15.88 | $18.19 | 12,000 | — | — |
| 2024-07-22 | $15.70 | $17.98 | 12,600 | — | — |
| 2024-07-19 | $15.86 | $18.16 | 10,500 | — | — |
| 2024-07-18 | $15.93 | $18.24 | 16,300 | — | — |
| 2024-07-17 | $15.76 | $18.05 | 13,400 | — | — |
| 2024-07-16 | $15.95 | $18.27 | 10,300 | — | — |
| 2024-07-15 | $15.90 | $18.21 | 4,200 | — | — |
| 2024-07-12 | $15.80 | $18.09 | 4,400 | — | — |
| 2024-07-11 | $15.54 | $17.80 | 20,600 | — | — |
| 2024-07-10 | $15.22 | $17.43 | 6,000 | — | — |
| 2024-07-09 | $15.40 | $17.64 | 1,800 | — | — |
| 2024-07-08 | $15.48 | $17.73 | 11,500 | — | — |
| 2024-07-05 | $15.49 | $17.74 | 5,800 | — | — |
| 2024-07-03 | $15.24 | $17.45 | 10,000 | — | — |
| 2024-07-02 | $15.24 | $17.45 | 28,900 | — | — |
| 2024-07-01 | $15.19 | $17.40 | 12,100 | — | — |
| 2024-06-28 | $15.12 | $17.32 | 14,900 | — | — |
| 2024-06-27 | $14.60 | $16.72 | 22,200 | — | — |
| 2024-06-26 | $14.87 | $17.03 | 16,500 | — | — |
| 2024-06-25 | $14.99 | $17.17 | 30,000 | — | — |
| 2024-06-24 | $15.27 | $17.49 | 14,700 | — | — |
| 2024-06-21 | $15.00 | $17.18 | 24,700 | — | — |
| 2024-06-20 | $15.49 | $17.74 | 50,700 | — | — |
| 2024-06-18 | $15.42 | $17.66 | 8,600 | — | — |
| 2024-06-17 | $15.80 | $18.09 | 8,800 | — | — |
| 2024-06-14 | $15.98 | $18.30 | 16,400 | — | — |
| 2024-06-13 | $15.59 | $17.85 | 11,300 | — | — |
| 2024-06-12 | $15.60 | $17.87 | 116,100 | — | — |
| 2024-06-11 | $16.08 | $18.42 | 2,800 | — | — |
| 2024-06-10 | $16.14 | $18.48 | 5,100 | — | — |
| 2024-06-07 | $16.12 | $18.46 | 5,500 | — | — |
| 2024-06-06 | $16.05 | $18.38 | 22,500 | — | — |
| 2024-06-05 | $16.07 | $18.40 | 12,800 | — | — |
| 2024-06-04 | $16.17 | $18.52 | 7,200 | — | — |
| 2024-06-03 | $16.05 | $18.38 | 11,900 | — | — |
| 2024-05-31 | $15.90 | $18.21 | 11,000 | — | — |
| 2024-05-30 | $15.85 | $18.15 | 20,800 | — | — |
| 2024-05-29 | $16.21 | $18.56 | 5,500 | — | — |
| 2024-05-28 | $16.07 | $18.40 | 9,200 | — | — |
| 2024-05-24 | $16.04 | $18.37 | 17,200 | — | — |
| 2024-05-23 | $16.25 | $18.61 | 10,100 | — | — |
| 2024-05-22 | $16.70 | $19.13 | 14,100 | — | — |
| 2024-05-21 | $16.66 | $19.08 | 9,500 | — | — |
| 2024-05-20 | $16.58 | $18.99 | 10,600 | — | — |
| 2024-05-17 | $16.50 | $18.90 | 52,900 | — | — |
| 2024-05-16 | $16.80 | $19.24 | 47,900 | — | — |
| 2024-05-15 | $16.80 | $19.24 | 53,100 | — | — |
| 2024-05-14 | $17.08 | $19.56 | 4,100 | — | — |
| 2024-05-13 | $17.30 | $19.81 | 49,900 | — | — |
| 2024-05-10 | $17.07 | $19.55 | 7,500 | — | — |
| 2024-05-09 | $17.15 | $19.64 | 5,600 | — | — |
| 2024-05-08 | $17.81 | $20.40 | 44,600 | — | — |
| 2024-05-07 | $17.35 | $19.87 | 16,400 | — | — |
| 2024-05-06 | $16.75 | $19.18 | 22,800 | — | — |
| 2024-05-03 | $16.33 | $18.70 | 26,800 | — | — |
| 2024-05-02 | $16.18 | $18.53 | 89,300 | — | — |
| 2024-05-01 | $15.90 | $18.21 | 61,700 | — | — |
| 2024-04-30 | $15.49 | $17.74 | 28,900 | — | — |
| 2024-04-29 | $15.44 | $17.68 | 9,100 | — | — |
| 2024-04-26 | $15.21 | $17.42 | 38,400 | — | — |
| 2024-04-25 | $15.38 | $17.61 | 6,600 | — | — |
| 2024-04-24 | $15.51 | $17.76 | 21,000 | — | — |
| 2024-04-23 | $15.36 | $17.59 | 12,400 | — | — |
| 2024-04-22 | $15.20 | $17.41 | 6,700 | — | — |
| 2024-04-19 | $15.46 | $17.71 | 12,000 | — | — |
| 2024-04-18 | $15.29 | $17.51 | 23,400 | — | — |
| 2024-04-17 | $15.16 | $17.36 | 10,100 | — | — |
| 2024-04-16 | $15.13 | $17.33 | 43,700 | — | — |
| 2024-04-15 | $15.23 | $17.44 | 53,700 | — | — |
| 2024-04-12 | $15.11 | $17.30 | 13,800 | — | — |
| 2024-04-11 | $15.15 | $17.35 | 12,800 | — | — |
| 2024-04-10 | $15.03 | $17.21 | 17,400 | — | — |
| 2024-04-09 | $15.02 | $17.20 | 8,800 | — | — |
| 2024-04-08 | $15.16 | $17.36 | 24,200 | — | — |
| 2024-04-05 | $15.20 | $17.41 | 11,200 | — | — |
| 2024-04-04 | $15.02 | $17.20 | 18,300 | — | — |
| 2024-04-03 | $15.43 | $17.67 | 24,100 | — | — |
| 2024-04-02 | $15.23 | $17.44 | 6,000 | — | — |
| 2024-04-01 | $15.06 | $17.25 | 24,600 | — | — |
| 2024-03-28 | $14.85 | $17.01 | 70,300 | — | — |
| 2024-03-27 | $15.49 | $17.74 | 11,400 | — | — |
| 2024-03-26 | $15.50 | $17.75 | 23,000 | — | — |
| 2024-03-25 | $15.64 | $17.91 | 13,500 | — | — |
| 2024-03-22 | $15.60 | $17.87 | 13,100 | — | — |
| 2024-03-21 | $15.40 | $17.64 | 24,000 | — | — |
| 2024-03-20 | $15.20 | $17.41 | 16,000 | — | — |
| 2024-03-19 | $15.22 | $17.43 | 10,900 | — | — |
| 2024-03-18 | $15.01 | $17.19 | 23,400 | — | — |
| 2024-03-15 | $15.57 | $17.83 | 42,500 | — | — |
| 2024-03-14 | $15.01 | $17.19 | 26,500 | — | — |
| 2024-03-13 | $14.87 | $17.03 | 20,500 | — | — |
| 2024-03-12 | $15.30 | $17.52 | 20,600 | — | — |
| 2024-03-11 | $15.00 | $17.18 | 26,800 | — | — |
| 2024-03-08 | $15.40 | $17.64 | 14,700 | — | — |
| 2024-03-07 | $15.74 | $18.03 | 13,100 | — | — |
| 2024-03-06 | $15.20 | $17.41 | 17,200 | — | — |
| 2024-03-05 | $15.16 | $17.36 | 11,400 | — | — |
| 2024-03-04 | $15.51 | $17.76 | 30,800 | — | — |
| 2024-03-01 | $15.10 | $17.29 | 55,500 | — | — |
| 2024-02-29 | $15.24 | $17.45 | 17,200 | — | — |
| 2024-02-28 | $15.20 | $17.41 | 33,700 | — | — |
| 2024-02-27 | $15.42 | $17.66 | 28,000 | — | — |
| 2024-02-26 | $15.40 | $17.64 | 34,100 | — | — |
| 2024-02-23 | $15.43 | $17.67 | 45,500 | — | — |
| 2024-02-22 | $15.35 | $17.58 | 31,900 | — | — |
| 2024-02-21 | $15.02 | $17.20 | 34,900 | — | — |
| 2024-02-20 | $15.35 | $17.58 | 54,300 | — | — |
| 2024-02-16 | $15.20 | $17.41 | 24,200 | — | — |
| 2024-02-15 | $15.33 | $17.56 | 47,300 | — | — |
| 2024-02-14 | $15.36 | $17.59 | 45,700 | — | — |
| 2024-02-13 | $15.27 | $17.49 | 45,100 | — | — |
| 2024-02-12 | $15.89 | $18.20 | 26,900 | — | — |
| 2024-02-09 | $15.41 | $17.65 | 40,200 | — | — |
| 2024-02-08 | $15.80 | $18.09 | 42,200 | — | — |
| 2024-02-07 | $15.77 | $18.06 | 33,200 | — | — |
| 2024-02-06 | $16.45 | $18.84 | 37,900 | — | — |
| 2024-02-05 | $16.95 | $19.41 | 193,600 | — | — |
| 2024-02-02 | $17.02 | $19.49 | 64,800 | — | — |
| 2024-02-01 | $17.00 | $19.47 | 263,900 | — | — |
| 2024-01-31 | $17.03 | $19.50 | 30,300 | — | — |
| 2024-01-30 | $17.23 | $19.73 | 40,400 | — | — |
| 2024-01-29 | $17.05 | $19.53 | 31,600 | — | — |
| 2024-01-26 | $17.05 | $19.53 | 39,300 | — | — |
| 2024-01-25 | $17.51 | $20.05 | 39,400 | — | — |
| 2024-01-24 | $17.33 | $19.85 | 53,000 | — | — |
| 2024-01-23 | $17.45 | $19.98 | 55,700 | — | — |
| 2024-01-22 | $17.72 | $20.29 | 137,300 | — | — |
| 2024-01-19 | $17.45 | $19.98 | 90,700 | — | — |
| 2024-01-18 | $16.98 | $19.45 | 167,600 | — | — |
| 2024-01-17 | $17.90 | $20.50 | 48,700 | — | — |
| 2024-01-16 | $18.10 | $20.73 | 35,300 | — | — |
| 2024-01-12 | $18.57 | $21.27 | 26,800 | — | — |
| 2024-01-11 | $18.95 | $21.70 | 27,800 | — | — |
| 2024-01-10 | $18.27 | $20.92 | 30,900 | — | — |
| 2024-01-09 | $17.87 | $20.47 | 50,700 | — | — |
| 2024-01-08 | $17.35 | $19.87 | 32,200 | — | — |
| 2024-01-05 | $17.06 | $19.54 | 16,900 | — | — |
| 2024-01-04 | $17.36 | $19.88 | 18,700 | — | — |
| 2024-01-03 | $17.64 | $20.20 | 25,500 | — | — |
| 2024-01-02 | $18.31 | $20.97 | 19,800 | — | — |