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
- 1993-02-02 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 | $15.29 | $47,304.12 | 784,746 | — | — |
| 2024-12-30 | $14.97 | $46,314.11 | 717,126 | — | — |
| 2024-12-27 | $15.01 | $46,437.86 | 628,390 | — | — |
| 2024-12-26 | $15.31 | $47,365.99 | 537,663 | — | — |
| 2024-12-24 | $15.37 | $47,551.62 | 307,337 | — | — |
| 2024-12-23 | $15.30 | $47,335.06 | 1,035,350 | — | — |
| 2024-12-20 | $15.46 | $47,830.06 | 8,668,928 | — | — |
| 2024-12-19 | $15.01 | $46,437.86 | 2,099,983 | — | — |
| 2024-12-18 | $15.27 | $47,242.24 | 2,858,639 | — | — |
| 2024-12-17 | $15.42 | $47,706.31 | 2,215,104 | — | — |
| 2024-12-16 | $15.49 | $47,922.88 | 2,607,697 | — | — |
| 2024-12-13 | $15.61 | $48,294.13 | 1,919,335 | — | — |
| 2024-12-12 | $15.58 | $48,201.32 | 1,191,106 | — | — |
| 2024-12-11 | $15.39 | $47,613.50 | 1,441,173 | — | — |
| 2024-12-10 | $15.37 | $47,551.62 | 1,069,589 | — | — |
| 2024-12-09 | $15.43 | $47,737.25 | 903,686 | — | — |
| 2024-12-06 | $15.34 | $47,458.81 | 781,989 | — | — |
| 2024-12-05 | $15.38 | $47,582.56 | 913,635 | — | — |
| 2024-12-04 | $15.62 | $48,325.07 | 898,459 | — | — |
| 2024-12-03 | $15.59 | $48,232.26 | 801,359 | — | — |
| 2024-12-02 | $15.70 | $48,572.57 | 1,306,190 | — | — |
| 2024-11-29 | $15.52 | $48,015.69 | 506,522 | — | — |
| 2024-11-27 | $15.63 | $48,356.01 | 846,396 | — | — |
| 2024-11-26 | $15.83 | $48,974.76 | 1,397,644 | — | — |
| 2024-11-25 | $16.00 | $49,500.71 | 752,672 | — | — |
| 2024-11-22 | $16.10 | $49,810.09 | 948,833 | — | — |
| 2024-11-21 | $16.16 | $49,995.72 | 585,321 | — | — |
| 2024-11-20 | $16.12 | $49,871.97 | 910,148 | — | — |
| 2024-11-19 | $16.16 | $49,995.72 | 1,906,633 | — | — |
| 2024-11-18 | $15.70 | $48,572.57 | 1,211,205 | — | — |
| 2024-11-15 | $15.62 | $48,325.07 | 961,768 | — | — |
| 2024-11-14 | $15.76 | $48,758.20 | 822,212 | — | — |
| 2024-11-13 | $15.90 | $49,191.33 | 1,128,420 | — | — |
| 2024-11-12 | $16.20 | $50,119.47 | 1,488,151 | — | — |
| 2024-11-11 | $16.23 | $50,212.28 | 961,213 | — | — |
| 2024-11-08 | $15.86 | $49,067.58 | 1,651,431 | — | — |
| 2024-11-07 | $15.92 | $49,253.21 | 1,111,547 | — | — |
| 2024-11-06 | $15.99 | $49,469.77 | 1,086,250 | — | — |
| 2024-11-05 | $15.93 | $49,284.14 | 1,218,841 | — | — |
| 2024-11-04 | $16.16 | $49,995.72 | 858,844 | — | — |
| 2024-11-01 | $16.06 | $49,686.34 | 1,097,667 | — | — |
| 2024-10-31 | $15.95 | $49,346.02 | 2,466,023 | — | — |
| 2024-10-30 | $16.43 | $50,831.05 | 4,332,242 | — | — |
| 2024-10-29 | $17.11 | $52,934.83 | 1,018,316 | — | — |
| 2024-10-28 | $16.82 | $52,037.62 | 1,690,462 | — | — |
| 2024-10-25 | $16.88 | $52,223.25 | 589,816 | — | — |
| 2024-10-24 | $17.17 | $53,120.45 | 794,425 | — | — |
| 2024-10-23 | $16.90 | $52,285.13 | 903,526 | — | — |
| 2024-10-22 | $16.91 | $52,316.06 | 1,340,597 | — | — |
| 2024-10-21 | $16.54 | $51,171.37 | 1,393,456 | — | — |
| 2024-10-18 | $16.78 | $51,913.87 | 2,432,967 | — | — |
| 2024-10-17 | $16.82 | $52,037.62 | 1,247,722 | — | — |
| 2024-10-16 | $16.98 | $52,532.62 | 1,484,858 | — | — |
| 2024-10-15 | $17.24 | $53,337.01 | 1,138,254 | — | — |
| 2024-10-14 | $17.09 | $52,872.95 | 1,560,949 | — | — |
| 2024-10-11 | $17.31 | $53,553.58 | 1,278,982 | — | — |
| 2024-10-10 | $17.21 | $53,244.20 | 1,991,931 | — | — |
| 2024-10-09 | $17.35 | $53,677.34 | 1,577,813 | — | — |
| 2024-10-08 | $17.45 | $53,986.71 | 1,732,676 | — | — |
| 2024-10-07 | $17.53 | $54,234.22 | 1,313,855 | — | — |
| 2024-10-04 | $17.39 | $53,801.08 | 1,703,611 | — | — |
| 2024-10-03 | $16.95 | $52,439.82 | 1,424,137 | — | — |
| 2024-10-02 | $16.58 | $51,295.12 | 3,279,883 | — | — |
| 2024-10-01 | $17.06 | $52,780.13 | 4,840,102 | — | — |
| 2024-09-30 | $18.00 | $55,688.30 | 2,661,519 | — | — |
| 2024-09-27 | $17.84 | $55,182.05 | 2,115,695 | — | — |
| 2024-09-26 | $17.63 | $54,528.51 | 2,871,743 | — | — |
| 2024-09-25 | $17.66 | $54,638.98 | 1,504,429 | — | — |
| 2024-09-24 | $17.74 | $54,896.70 | 3,526,467 | — | — |
| 2024-09-23 | $17.62 | $54,519.31 | 3,017,491 | — | — |
| 2024-09-20 | $17.52 | $54,215.56 | 4,230,243 | — | — |
| 2024-09-19 | $17.70 | $54,767.83 | 4,770,421 | — | — |
| 2024-09-18 | $17.44 | $53,967.02 | 2,236,967 | — | — |
| 2024-09-17 | $17.52 | $54,187.94 | 1,822,538 | — | — |
| 2024-09-16 | $18.00 | $55,679.09 | 1,895,290 | — | — |
| 2024-09-13 | $17.97 | $55,587.05 | 3,017,020 | — | — |
| 2024-09-12 | $17.63 | $54,528.51 | 6,509,181 | — | — |
| 2024-09-11 | $17.10 | $52,890.08 | 2,381,259 | — | — |
| 2024-09-10 | $17.06 | $52,779.62 | 1,802,486 | — | — |
| 2024-09-09 | $16.89 | $52,245.76 | 1,750,957 | — | — |
| 2024-09-06 | $16.96 | $52,475.87 | 1,678,663 | — | — |
| 2024-09-05 | $17.19 | $53,184.63 | 2,119,288 | — | — |
| 2024-09-04 | $17.05 | $52,742.81 | 1,800,990 | — | — |
| 2024-09-03 | $17.27 | $53,442.36 | 4,324,462 | — | — |
| 2024-08-30 | $17.96 | $55,550.23 | 2,835,903 | — | — |
| 2024-08-29 | $17.92 | $55,430.57 | 1,738,285 | — | — |
| 2024-08-28 | $18.26 | $56,489.11 | 1,361,233 | — | — |
| 2024-08-27 | $18.16 | $56,176.15 | 1,482,542 | — | — |
| 2024-08-26 | $18.26 | $56,489.11 | 2,097,017 | — | — |
| 2024-08-23 | $18.21 | $56,332.64 | 1,993,548 | — | — |
| 2024-08-22 | $18.02 | $55,743.53 | 2,944,881 | — | — |
| 2024-08-21 | $18.05 | $55,844.78 | 1,658,392 | — | — |
| 2024-08-20 | $18.17 | $56,222.17 | 1,942,920 | — | — |
| 2024-08-19 | $18.32 | $56,682.40 | 1,694,097 | — | — |
| 2024-08-16 | $18.28 | $56,553.54 | 1,341,513 | — | — |
| 2024-08-15 | $18.35 | $56,774.46 | 1,340,576 | — | — |
| 2024-08-14 | $18.17 | $56,222.17 | 1,070,376 | — | — |
| 2024-08-13 | $18.22 | $56,369.45 | 1,225,011 | — | — |
| 2024-08-12 | $17.97 | $55,596.26 | 948,008 | — | — |
| 2024-08-09 | $18.29 | $56,590.37 | 1,072,731 | — | — |
| 2024-08-08 | $18.16 | $56,185.36 | 1,158,174 | — | — |
| 2024-08-07 | $17.97 | $55,596.26 | 2,214,891 | — | — |
| 2024-08-06 | $18.23 | $56,406.27 | 1,221,407 | — | — |
| 2024-08-05 | $17.88 | $55,301.70 | 1,877,470 | — | — |
| 2024-08-02 | $18.33 | $56,700.82 | 2,242,398 | — | — |
| 2024-08-01 | $18.40 | $56,921.74 | 2,329,598 | — | — |
| 2024-07-31 | $18.39 | $56,884.91 | 2,952,930 | — | — |
| 2024-07-30 | $19.05 | $58,946.76 | 2,903,068 | — | — |
| 2024-07-29 | $18.57 | $57,437.20 | 2,446,813 | — | — |
| 2024-07-26 | $18.65 | $57,694.92 | 1,916,762 | — | — |
| 2024-07-25 | $18.18 | $56,259.00 | 1,900,285 | — | — |
| 2024-07-24 | $18.08 | $55,927.62 | 1,429,318 | — | — |
| 2024-07-23 | $18.51 | $57,253.10 | 1,653,278 | — | — |
| 2024-07-22 | $18.64 | $57,658.10 | 1,145,738 | — | — |
| 2024-07-19 | $18.45 | $57,069.00 | 1,020,837 | — | — |
| 2024-07-18 | $18.48 | $57,179.46 | 815,489 | — | — |
| 2024-07-17 | $18.55 | $57,400.37 | 1,466,536 | — | — |
| 2024-07-16 | $18.34 | $56,737.64 | 1,161,334 | — | — |
| 2024-07-15 | $17.90 | $55,375.35 | 1,269,642 | — | — |
| 2024-07-12 | $18.12 | $56,074.90 | 1,208,902 | — | — |
| 2024-07-11 | $17.91 | $55,412.16 | 1,840,170 | — | — |
| 2024-07-10 | $17.42 | $53,902.59 | 927,936 | — | — |
| 2024-07-09 | $17.11 | $52,945.30 | 869,018 | — | — |
| 2024-07-08 | $17.18 | $53,166.23 | 415,397 | — | — |
| 2024-07-05 | $17.26 | $53,387.13 | 638,549 | — | — |
| 2024-07-03 | $17.24 | $53,350.32 | 486,018 | — | — |
| 2024-07-02 | $17.20 | $53,203.03 | 1,808,865 | — | — |
| 2024-07-01 | $17.09 | $52,871.67 | 841,132 | — | — |
| 2024-06-28 | $17.26 | $53,387.13 | 2,476,234 | — | — |
| 2024-06-27 | $17.03 | $52,687.58 | 1,411,648 | — | — |
| 2024-06-26 | $16.78 | $51,914.38 | 1,318,248 | — | — |
| 2024-06-25 | $16.82 | $52,024.84 | 1,787,399 | — | — |
| 2024-06-24 | $17.18 | $53,166.23 | 1,924,488 | — | — |
| 2024-06-21 | $17.07 | $52,798.02 | 3,078,703 | — | — |
| 2024-06-20 | $17.21 | $53,239.86 | 1,366,073 | — | — |
| 2024-06-18 | $17.09 | $52,871.67 | 864,846 | — | — |
| 2024-06-17 | $17.28 | $51,852.00 | 1,416,162 | — | — |
| 2024-06-14 | $17.33 | $51,994.83 | 1,590,621 | — | — |
| 2024-06-13 | $17.49 | $52,494.79 | 1,228,748 | — | — |
| 2024-06-12 | $17.39 | $52,173.40 | 1,947,991 | — | — |
| 2024-06-11 | $16.98 | $50,959.23 | 1,585,622 | — | — |
| 2024-06-10 | $17.32 | $51,959.12 | 1,140,378 | — | — |
| 2024-06-07 | $17.43 | $52,316.23 | 1,234,820 | — | — |
| 2024-06-06 | $17.46 | $52,387.65 | 734,436 | — | — |
| 2024-06-05 | $17.40 | $52,209.10 | 620,093 | — | — |
| 2024-06-04 | $17.35 | $52,066.26 | 1,264,885 | — | — |
| 2024-06-03 | $17.30 | $51,923.42 | 1,025,336 | — | — |
| 2024-05-31 | $17.16 | $51,494.89 | 1,681,752 | — | — |
| 2024-05-30 | $16.90 | $50,709.25 | 703,867 | — | — |
| 2024-05-29 | $16.65 | $49,959.32 | 859,087 | — | — |
| 2024-05-28 | $16.83 | $50,494.99 | 1,203,165 | — | — |
| 2024-05-24 | $16.91 | $50,744.95 | 1,103,230 | — | — |
| 2024-05-23 | $16.88 | $50,637.84 | 2,079,937 | — | — |
| 2024-05-22 | $16.92 | $50,780.68 | 1,096,664 | — | — |
| 2024-05-21 | $16.86 | $50,602.11 | 1,903,371 | — | — |
| 2024-05-20 | $16.70 | $50,102.17 | 1,505,512 | — | — |
| 2024-05-17 | $17.07 | $51,209.19 | 913,176 | — | — |
| 2024-05-16 | $16.98 | $50,959.23 | 1,567,048 | — | — |
| 2024-05-15 | $16.90 | $50,709.25 | 1,569,621 | — | — |
| 2024-05-14 | $16.65 | $49,959.32 | 1,147,976 | — | — |
| 2024-05-13 | $16.52 | $49,566.50 | 1,051,294 | — | — |
| 2024-05-10 | $16.57 | $49,709.35 | 1,346,877 | — | — |
| 2024-05-09 | $16.64 | $49,923.62 | 818,168 | — | — |
| 2024-05-08 | $16.51 | $49,530.80 | 1,081,992 | — | — |
| 2024-05-07 | $16.65 | $49,959.32 | 1,485,521 | — | — |
| 2024-05-06 | $16.71 | $50,137.87 | 941,708 | — | — |
| 2024-05-03 | $16.63 | $49,887.91 | 1,567,958 | — | — |
| 2024-05-02 | $16.49 | $49,495.08 | 1,031,956 | — | — |
| 2024-05-01 | $16.34 | $49,030.84 | 1,494,397 | — | — |
| 2024-04-30 | $16.05 | $48,173.79 | 2,273,810 | — | — |
| 2024-04-29 | $16.29 | $48,888.00 | 2,258,916 | — | — |
| 2024-04-26 | $16.04 | $48,138.08 | 2,015,526 | — | — |
| 2024-04-25 | $16.21 | $48,638.03 | 1,894,866 | — | — |
| 2024-04-24 | $16.38 | $49,137.99 | 1,240,465 | — | — |
| 2024-04-23 | $16.40 | $49,209.40 | 1,158,292 | — | — |
| 2024-04-22 | $16.36 | $49,102.27 | 786,395 | — | — |
| 2024-04-19 | $16.24 | $48,745.17 | 1,162,184 | — | — |
| 2024-04-18 | $16.13 | $48,388.05 | 922,578 | — | — |
| 2024-04-17 | $15.99 | $47,995.24 | 1,382,247 | — | — |
| 2024-04-16 | $16.07 | $48,209.51 | 1,429,277 | — | — |
| 2024-04-15 | $16.24 | $48,745.17 | 1,365,987 | — | — |
| 2024-04-12 | $16.42 | $49,280.83 | 1,140,508 | — | — |
| 2024-04-11 | $16.52 | $49,566.50 | 1,880,325 | — | — |
| 2024-04-10 | $16.35 | $49,066.56 | 2,324,769 | — | — |
| 2024-04-09 | $16.82 | $50,459.28 | 3,036,131 | — | — |
| 2024-04-08 | $16.77 | $50,316.43 | 2,243,160 | — | — |
| 2024-04-05 | $16.80 | $50,423.56 | 1,279,277 | — | — |
| 2024-04-04 | $16.65 | $49,959.32 | 1,202,518 | — | — |
| 2024-04-03 | $16.77 | $50,316.43 | 1,261,220 | — | — |
| 2024-04-02 | $16.79 | $50,387.86 | 1,607,285 | — | — |
| 2024-04-01 | $17.17 | $51,530.60 | 1,888,629 | — | — |
| 2024-03-28 | $17.43 | $52,316.23 | 1,617,342 | — | — |
| 2024-03-27 | $17.23 | $51,709.15 | 1,350,148 | — | — |
| 2024-03-26 | $16.79 | $50,387.86 | 1,951,555 | — | — |
| 2024-03-25 | $16.72 | $50,173.59 | 1,868,101 | — | — |
| 2024-03-22 | $16.68 | $50,066.46 | 1,216,228 | — | — |
| 2024-03-21 | $17.22 | $51,673.43 | 1,890,342 | — | — |
| 2024-03-20 | $16.88 | $50,637.84 | 911,762 | — | — |
| 2024-03-19 | $16.67 | $50,030.74 | 939,059 | — | — |
| 2024-03-18 | $16.86 | $50,602.11 | 1,981,929 | — | — |
| 2024-03-15 | $16.78 | $50,352.14 | 3,849,385 | — | — |
| 2024-03-14 | $16.67 | $50,030.74 | 1,964,546 | — | — |
| 2024-03-13 | $16.77 | $50,316.43 | 1,375,670 | — | — |
| 2024-03-12 | $17.02 | $49,506.00 | 1,708,126 | — | — |
| 2024-03-11 | $16.83 | $48,952.09 | 1,137,467 | — | — |
| 2024-03-08 | $16.90 | $49,159.81 | 1,159,374 | — | — |
| 2024-03-07 | $16.79 | $48,848.23 | 1,641,348 | — | — |
| 2024-03-06 | $16.53 | $48,086.60 | 1,681,694 | — | — |
| 2024-03-05 | $16.54 | $48,121.22 | 1,121,185 | — | — |
| 2024-03-04 | $16.58 | $48,225.07 | 976,189 | — | — |
| 2024-03-01 | $16.23 | $47,221.10 | 1,004,053 | — | — |
| 2024-02-29 | $16.16 | $47,013.39 | 2,118,390 | — | — |
| 2024-02-28 | $16.26 | $47,290.34 | 1,677,302 | — | — |
| 2024-02-27 | $16.38 | $47,636.55 | 1,403,801 | — | — |
| 2024-02-26 | $16.33 | $47,498.06 | 1,323,216 | — | — |
| 2024-02-23 | $16.51 | $48,017.36 | 1,714,885 | — | — |
| 2024-02-22 | $16.72 | $48,640.51 | 1,638,220 | — | — |
| 2024-02-21 | $16.85 | $49,021.33 | 1,642,119 | — | — |
| 2024-02-20 | $16.78 | $48,813.60 | 1,787,358 | — | — |
| 2024-02-16 | $16.88 | $49,090.56 | 1,588,898 | — | — |
| 2024-02-15 | $17.03 | $49,540.62 | 1,544,585 | — | — |
| 2024-02-14 | $16.93 | $49,263.66 | 2,450,366 | — | — |
| 2024-02-13 | $16.78 | $48,813.60 | 3,171,315 | — | — |
| 2024-02-12 | $16.53 | $48,086.60 | 3,285,281 | — | — |
| 2024-02-09 | $16.48 | $47,948.12 | 2,977,586 | — | — |
| 2024-02-08 | $16.40 | $47,705.78 | 1,225,382 | — | — |
| 2024-02-07 | $16.26 | $47,290.34 | 1,846,892 | — | — |
| 2024-02-06 | $16.32 | $47,463.44 | 3,254,488 | — | — |
| 2024-02-05 | $15.92 | $46,321.00 | 2,077,185 | — | — |
| 2024-02-02 | $15.91 | $46,286.38 | 1,197,802 | — | — |
| 2024-02-01 | $16.05 | $46,701.81 | 2,084,135 | — | — |
| 2024-01-31 | $15.85 | $46,113.28 | 2,037,892 | — | — |
| 2024-01-30 | $16.04 | $46,667.20 | 2,314,824 | — | — |
| 2024-01-29 | $16.11 | $46,874.91 | 3,271,616 | — | — |
| 2024-01-26 | $16.30 | $47,428.83 | 2,011,501 | — | — |
| 2024-01-25 | $16.48 | $47,948.12 | 1,798,386 | — | — |
| 2024-01-24 | $16.14 | $46,944.15 | 1,682,978 | — | — |
| 2024-01-23 | $16.39 | $47,671.17 | 1,613,086 | — | — |
| 2024-01-22 | $16.61 | $48,328.94 | 1,854,161 | — | — |
| 2024-01-19 | $16.48 | $47,948.12 | 1,802,622 | — | — |
| 2024-01-18 | $16.10 | $46,840.29 | 1,872,374 | — | — |
| 2024-01-17 | $16.21 | $47,151.88 | 1,475,826 | — | — |
| 2024-01-16 | $16.39 | $47,671.17 | 1,601,229 | — | — |
| 2024-01-12 | $16.57 | $48,190.46 | 1,866,632 | — | — |
| 2024-01-11 | $16.42 | $47,775.02 | 2,542,897 | — | — |
| 2024-01-10 | $16.10 | $46,840.29 | 901,534 | — | — |
| 2024-01-09 | $15.95 | $46,390.24 | 1,377,378 | — | — |
| 2024-01-08 | $16.03 | $46,632.57 | 1,490,025 | — | — |
| 2024-01-05 | $15.70 | $45,663.23 | 1,807,055 | — | — |
| 2024-01-04 | $15.94 | $46,355.62 | 1,056,300 | — | — |
| 2024-01-03 | $15.80 | $45,974.80 | 1,628,685 | — | — |
| 2024-01-02 | $16.26 | $47,290.34 | 2,027,833 | — | — |