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
- 1996-04-30 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 | $17.14 | $18.65 | 40,700 | — | — |
| 2024-12-30 | $16.57 | $18.03 | 22,200 | — | — |
| 2024-12-27 | $16.30 | $17.73 | 27,300 | — | — |
| 2024-12-26 | $16.30 | $17.73 | 17,800 | — | — |
| 2024-12-24 | $15.96 | $17.36 | 6,000 | — | — |
| 2024-12-23 | $15.67 | $17.05 | 30,000 | — | — |
| 2024-12-20 | $15.67 | $17.05 | 42,800 | — | — |
| 2024-12-19 | $15.29 | $16.63 | 35,800 | — | — |
| 2024-12-18 | $15.73 | $17.11 | 34,800 | — | — |
| 2024-12-17 | $17.05 | $18.55 | 29,800 | — | — |
| 2024-12-16 | $16.99 | $18.48 | 30,100 | — | — |
| 2024-12-13 | $16.59 | $18.05 | 43,100 | — | — |
| 2024-12-12 | $16.27 | $17.70 | 66,800 | — | — |
| 2024-12-11 | $18.03 | $19.61 | 34,200 | — | — |
| 2024-12-10 | $18.39 | $20.00 | 34,200 | — | — |
| 2024-12-09 | $18.09 | $19.68 | 24,100 | — | — |
| 2024-12-06 | $18.19 | $19.79 | 12,600 | — | — |
| 2024-12-05 | $18.36 | $19.97 | 30,800 | — | — |
| 2024-12-04 | $18.58 | $20.21 | 64,600 | — | — |
| 2024-12-03 | $17.14 | $18.65 | 36,600 | — | — |
| 2024-12-02 | $17.63 | $19.18 | 31,200 | — | — |
| 2024-11-29 | $17.69 | $19.24 | 24,000 | — | — |
| 2024-11-27 | $17.31 | $18.83 | 21,100 | — | — |
| 2024-11-26 | $17.64 | $19.19 | 46,600 | — | — |
| 2024-11-25 | $16.41 | $17.85 | 255,400 | — | — |
| 2024-11-22 | $16.16 | $17.58 | 43,800 | — | — |
| 2024-11-21 | $16.27 | $17.70 | 50,100 | — | — |
| 2024-11-20 | $15.80 | $17.19 | 54,700 | — | — |
| 2024-11-19 | $16.15 | $17.57 | 45,400 | — | — |
| 2024-11-18 | $16.13 | $17.55 | 71,000 | — | — |
| 2024-11-15 | $15.99 | $17.39 | 78,600 | — | — |
| 2024-11-14 | $15.75 | $17.13 | 90,700 | — | — |
| 2024-11-13 | $15.97 | $17.37 | 60,800 | — | — |
| 2024-11-12 | $15.91 | $17.31 | 79,100 | — | — |
| 2024-11-11 | $16.97 | $18.46 | 51,400 | — | — |
| 2024-11-08 | $16.31 | $17.74 | 122,700 | — | — |
| 2024-11-07 | $17.32 | $18.84 | 50,600 | — | — |
| 2024-11-06 | $17.72 | $19.28 | 71,500 | — | — |
| 2024-11-05 | $17.99 | $19.57 | 30,300 | — | — |
| 2024-11-04 | $17.81 | $19.37 | 22,300 | — | — |
| 2024-11-01 | $18.09 | $19.68 | 30,100 | — | — |
| 2024-10-31 | $18.52 | $20.15 | 45,400 | — | — |
| 2024-10-30 | $19.87 | $21.61 | 18,800 | — | — |
| 2024-10-29 | $19.55 | $21.27 | 14,300 | — | — |
| 2024-10-28 | $19.62 | $21.34 | 19,300 | — | — |
| 2024-10-25 | $19.23 | $20.92 | 13,100 | — | — |
| 2024-10-24 | $19.33 | $21.03 | 23,500 | — | — |
| 2024-10-23 | $19.01 | $20.68 | 19,900 | — | — |
| 2024-10-22 | $19.25 | $20.94 | 24,800 | — | — |
| 2024-10-21 | $19.55 | $21.27 | 20,300 | — | — |
| 2024-10-18 | $19.72 | $21.45 | 24,200 | — | — |
| 2024-10-17 | $19.53 | $21.24 | 62,100 | — | — |
| 2024-10-16 | $18.70 | $20.34 | 44,400 | — | — |
| 2024-10-15 | $18.93 | $20.59 | 27,800 | — | — |
| 2024-10-14 | $19.46 | $21.17 | 26,500 | — | — |
| 2024-10-11 | $19.57 | $21.29 | 23,800 | — | — |
| 2024-10-10 | $18.80 | $20.45 | 26,100 | — | — |
| 2024-10-09 | $18.93 | $20.59 | 14,500 | — | — |
| 2024-10-08 | $19.42 | $21.13 | 26,400 | — | — |
| 2024-10-07 | $19.21 | $20.90 | 18,200 | — | — |
| 2024-10-04 | $19.76 | $21.50 | 13,700 | — | — |
| 2024-10-03 | $19.82 | $21.56 | 13,100 | — | — |
| 2024-10-02 | $20.01 | $21.77 | 26,100 | — | — |
| 2024-10-01 | $20.05 | $21.81 | 22,800 | — | — |
| 2024-09-30 | $20.89 | $22.72 | 46,800 | — | — |
| 2024-09-27 | $21.01 | $22.85 | 31,900 | — | — |
| 2024-09-26 | $21.00 | $22.84 | 25,100 | — | — |
| 2024-09-25 | $20.47 | $22.27 | 27,400 | — | — |
| 2024-09-24 | $20.34 | $22.13 | 48,100 | — | — |
| 2024-09-23 | $21.00 | $22.84 | 23,800 | — | — |
| 2024-09-20 | $21.87 | $23.79 | 90,200 | — | — |
| 2024-09-19 | $22.12 | $24.06 | 31,000 | — | — |
| 2024-09-18 | $22.70 | $24.69 | 46,300 | — | — |
| 2024-09-17 | $22.39 | $24.36 | 40,700 | — | — |
| 2024-09-16 | $22.99 | $25.01 | 18,200 | — | — |
| 2024-09-13 | $23.46 | $25.52 | 38,600 | — | — |
| 2024-09-12 | $22.95 | $24.97 | 22,700 | — | — |
| 2024-09-11 | $22.92 | $24.93 | 19,600 | — | — |
| 2024-09-10 | $23.70 | $25.78 | 54,100 | — | — |
| 2024-09-09 | $21.79 | $23.70 | 26,600 | — | — |
| 2024-09-06 | $20.49 | $22.29 | 27,200 | — | — |
| 2024-09-05 | $21.38 | $23.26 | 46,400 | — | — |
| 2024-09-04 | $20.88 | $22.71 | 88,100 | — | — |
| 2024-09-03 | $20.25 | $22.03 | 34,400 | — | — |
| 2024-08-30 | $21.41 | $23.29 | 40,800 | — | — |
| 2024-08-29 | $21.66 | $23.56 | 40,800 | — | — |
| 2024-08-28 | $21.75 | $23.66 | 28,200 | — | — |
| 2024-08-27 | $21.90 | $23.82 | 30,800 | — | — |
| 2024-08-26 | $23.76 | $25.85 | 38,700 | — | — |
| 2024-08-23 | $22.22 | $24.17 | 39,600 | — | — |
| 2024-08-22 | $20.87 | $22.70 | 11,600 | — | — |
| 2024-08-21 | $21.82 | $23.74 | 14,300 | — | — |
| 2024-08-20 | $21.08 | $22.93 | 20,700 | — | — |
| 2024-08-19 | $21.40 | $23.28 | 27,000 | — | — |
| 2024-08-16 | $20.88 | $22.71 | 33,700 | — | — |
| 2024-08-15 | $21.53 | $23.42 | 14,100 | — | — |
| 2024-08-14 | $20.74 | $22.56 | 17,200 | — | — |
| 2024-08-13 | $21.58 | $23.47 | 18,800 | — | — |
| 2024-08-12 | $21.36 | $23.24 | 37,200 | — | — |
| 2024-08-09 | $22.29 | $24.25 | 33,700 | — | — |
| 2024-08-08 | $23.38 | $25.43 | 20,000 | — | — |
| 2024-08-07 | $24.00 | $26.11 | 52,000 | — | — |
| 2024-08-06 | $22.13 | $24.07 | 36,300 | — | — |
| 2024-08-05 | $20.76 | $22.58 | 43,500 | — | — |
| 2024-08-02 | $23.25 | $25.29 | 32,800 | — | — |
| 2024-08-01 | $23.72 | $25.80 | 54,200 | — | — |
| 2024-07-31 | $25.17 | $27.38 | 46,700 | — | — |
| 2024-07-30 | $25.78 | $28.04 | 34,300 | — | — |
| 2024-07-29 | $25.45 | $27.68 | 37,000 | — | — |
| 2024-07-26 | $25.34 | $27.57 | 54,400 | — | — |
| 2024-07-25 | $23.42 | $25.48 | 48,100 | — | — |
| 2024-07-24 | $22.19 | $24.14 | 37,100 | — | — |
| 2024-07-23 | $21.82 | $23.74 | 55,800 | — | — |
| 2024-07-22 | $22.06 | $24.00 | 16,200 | — | — |
| 2024-07-19 | $21.98 | $23.91 | 26,300 | — | — |
| 2024-07-18 | $21.64 | $23.54 | 30,200 | — | — |
| 2024-07-17 | $22.43 | $24.40 | 56,900 | — | — |
| 2024-07-16 | $23.03 | $25.05 | 55,000 | — | — |
| 2024-07-15 | $21.88 | $23.80 | 42,100 | — | — |
| 2024-07-12 | $21.72 | $23.63 | 46,900 | — | — |
| 2024-07-11 | $20.19 | $21.96 | 42,600 | — | — |
| 2024-07-10 | $18.56 | $20.19 | 27,300 | — | — |
| 2024-07-09 | $18.59 | $20.22 | 45,900 | — | — |
| 2024-07-08 | $18.32 | $19.93 | 33,900 | — | — |
| 2024-07-05 | $18.75 | $20.40 | 30,100 | — | — |
| 2024-07-03 | $18.91 | $20.57 | 15,900 | — | — |
| 2024-07-02 | $18.85 | $20.51 | 16,700 | — | — |
| 2024-07-01 | $20.32 | $22.10 | 27,800 | — | — |
| 2024-06-28 | $19.32 | $21.02 | 333,800 | — | — |
| 2024-06-27 | $18.63 | $20.27 | 48,100 | — | — |
| 2024-06-26 | $19.60 | $21.32 | 29,900 | — | — |
| 2024-06-25 | $20.34 | $22.13 | 19,600 | — | — |
| 2024-06-24 | $20.23 | $22.01 | 16,700 | — | — |
| 2024-06-21 | $19.24 | $20.93 | 48,000 | — | — |
| 2024-06-20 | $19.93 | $21.68 | 27,500 | — | — |
| 2024-06-18 | $19.73 | $21.46 | 25,500 | — | — |
| 2024-06-17 | $20.59 | $22.40 | 20,300 | — | — |
| 2024-06-14 | $20.82 | $22.65 | 29,500 | — | — |
| 2024-06-13 | $21.05 | $22.90 | 19,400 | — | — |
| 2024-06-12 | $21.42 | $23.30 | 38,000 | — | — |
| 2024-06-11 | $19.44 | $21.15 | 48,700 | — | — |
| 2024-06-10 | $21.38 | $23.26 | 15,200 | — | — |
| 2024-06-07 | $21.27 | $23.14 | 31,700 | — | — |
| 2024-06-06 | $21.94 | $23.87 | 21,300 | — | — |
| 2024-06-05 | $22.75 | $24.75 | 40,600 | — | — |
| 2024-06-04 | $22.49 | $24.46 | 55,700 | — | — |
| 2024-06-03 | $22.97 | $24.99 | 75,100 | — | — |
| 2024-05-31 | $22.70 | $24.69 | 126,700 | — | — |
| 2024-05-30 | $22.77 | $24.77 | 77,800 | — | — |
| 2024-05-29 | $20.94 | $22.78 | 41,000 | — | — |
| 2024-05-28 | $20.34 | $22.13 | 80,600 | — | — |
| 2024-05-24 | $19.98 | $21.73 | 23,700 | — | — |
| 2024-05-23 | $20.17 | $21.94 | 48,600 | — | — |
| 2024-05-22 | $19.23 | $20.92 | 26,400 | — | — |
| 2024-05-21 | $18.92 | $20.58 | 21,700 | — | — |
| 2024-05-20 | $18.98 | $20.65 | 16,600 | — | — |
| 2024-05-17 | $18.97 | $20.64 | 16,400 | — | — |
| 2024-05-16 | $18.87 | $20.53 | 27,200 | — | — |
| 2024-05-15 | $19.39 | $21.09 | 41,800 | — | — |
| 2024-05-14 | $20.15 | $21.92 | 37,900 | — | — |
| 2024-05-13 | $18.02 | $19.60 | 35,000 | — | — |
| 2024-05-10 | $18.11 | $19.70 | 75,700 | — | — |
| 2024-05-09 | $19.45 | $21.16 | 47,600 | — | — |
| 2024-05-08 | $17.37 | $18.90 | 43,000 | — | — |
| 2024-05-07 | $17.77 | $19.33 | 33,400 | — | — |
| 2024-05-06 | $18.19 | $19.79 | 23,900 | — | — |
| 2024-05-03 | $18.33 | $19.94 | 23,800 | — | — |
| 2024-05-02 | $18.77 | $20.42 | 36,200 | — | — |
| 2024-05-01 | $18.05 | $19.63 | 27,100 | — | — |
| 2024-04-30 | $17.67 | $19.22 | 36,900 | — | — |
| 2024-04-29 | $17.95 | $19.53 | 11,300 | — | — |
| 2024-04-26 | $17.95 | $19.53 | 16,200 | — | — |
| 2024-04-25 | $17.84 | $19.41 | 34,400 | — | — |
| 2024-04-24 | $17.92 | $19.49 | 39,900 | — | — |
| 2024-04-23 | $17.60 | $19.15 | 21,900 | — | — |
| 2024-04-22 | $17.62 | $19.17 | 33,400 | — | — |
| 2024-04-19 | $17.51 | $19.05 | 26,400 | — | — |
| 2024-04-18 | $17.47 | $19.00 | 48,000 | — | — |
| 2024-04-17 | $17.50 | $19.04 | 45,600 | — | — |
| 2024-04-16 | $18.43 | $20.05 | 28,500 | — | — |
| 2024-04-15 | $17.80 | $19.36 | 35,900 | — | — |
| 2024-04-12 | $18.01 | $19.59 | 37,100 | — | — |
| 2024-04-11 | $17.57 | $19.11 | 21,400 | — | — |
| 2024-04-10 | $17.52 | $19.06 | 42,700 | — | — |
| 2024-04-09 | $18.08 | $19.67 | 20,400 | — | — |
| 2024-04-08 | $17.81 | $19.37 | 27,800 | — | — |
| 2024-04-05 | $17.95 | $19.53 | 40,200 | — | — |
| 2024-04-04 | $17.70 | $19.25 | 40,000 | — | — |
| 2024-04-03 | $18.15 | $19.74 | 23,200 | — | — |
| 2024-04-02 | $17.90 | $19.47 | 61,200 | — | — |
| 2024-04-01 | $18.48 | $20.10 | 30,300 | — | — |
| 2024-03-28 | $18.56 | $20.19 | 22,100 | — | — |
| 2024-03-27 | $18.55 | $20.18 | 28,400 | — | — |
| 2024-03-26 | $17.87 | $19.44 | 36,100 | — | — |
| 2024-03-25 | $17.64 | $19.19 | 41,800 | — | — |
| 2024-03-22 | $18.27 | $19.87 | 36,700 | — | — |
| 2024-03-21 | $18.50 | $20.12 | 47,600 | — | — |
| 2024-03-20 | $18.47 | $20.09 | 47,800 | — | — |
| 2024-03-19 | $18.02 | $19.60 | 35,300 | — | — |
| 2024-03-18 | $17.73 | $19.29 | 57,300 | — | — |
| 2024-03-15 | $17.92 | $19.49 | 64,200 | — | — |
| 2024-03-14 | $17.99 | $19.57 | 64,600 | — | — |
| 2024-03-13 | $18.04 | $19.62 | 44,200 | — | — |
| 2024-03-12 | $18.66 | $20.30 | 73,400 | — | — |
| 2024-03-11 | $18.60 | $20.23 | 64,600 | — | — |
| 2024-03-08 | $18.89 | $20.55 | 37,100 | — | — |
| 2024-03-07 | $18.79 | $20.44 | 34,700 | — | — |
| 2024-03-06 | $18.65 | $20.29 | 116,100 | — | — |
| 2024-03-05 | $18.03 | $19.61 | 136,200 | — | — |
| 2024-03-04 | $18.46 | $20.08 | 62,800 | — | — |
| 2024-03-01 | $18.60 | $20.23 | 22,400 | — | — |
| 2024-02-29 | $18.90 | $20.56 | 84,600 | — | — |
| 2024-02-28 | $18.99 | $20.66 | 52,900 | — | — |
| 2024-02-27 | $18.78 | $20.43 | 57,400 | — | — |
| 2024-02-26 | $18.65 | $20.29 | 87,500 | — | — |
| 2024-02-23 | $20.49 | $22.29 | 48,000 | — | — |
| 2024-02-22 | $21.35 | $23.22 | 17,100 | — | — |
| 2024-02-21 | $21.72 | $23.63 | 20,400 | — | — |
| 2024-02-20 | $21.98 | $23.91 | 14,700 | — | — |
| 2024-02-16 | $21.84 | $23.76 | 21,900 | — | — |
| 2024-02-15 | $22.31 | $24.27 | 33,000 | — | — |
| 2024-02-14 | $21.12 | $22.97 | 15,900 | — | — |
| 2024-02-13 | $20.21 | $21.98 | 23,700 | — | — |
| 2024-02-12 | $22.26 | $24.21 | 22,800 | — | — |
| 2024-02-09 | $22.36 | $24.32 | 24,700 | — | — |
| 2024-02-08 | $22.14 | $24.08 | 15,400 | — | — |
| 2024-02-07 | $21.98 | $23.91 | 61,900 | — | — |
| 2024-02-06 | $21.33 | $23.20 | 20,200 | — | — |
| 2024-02-05 | $21.23 | $23.09 | 19,100 | — | — |
| 2024-02-02 | $23.30 | $25.35 | 12,900 | — | — |
| 2024-02-01 | $23.32 | $25.37 | 14,300 | — | — |
| 2024-01-31 | $23.12 | $25.15 | 18,600 | — | — |
| 2024-01-30 | $24.49 | $26.64 | 8,200 | — | — |
| 2024-01-29 | $24.53 | $26.68 | 15,700 | — | — |
| 2024-01-26 | $23.52 | $25.59 | 11,500 | — | — |
| 2024-01-25 | $22.79 | $24.79 | 9,300 | — | — |
| 2024-01-24 | $23.05 | $25.07 | 18,000 | — | — |
| 2024-01-23 | $23.92 | $26.02 | 14,900 | — | — |
| 2024-01-22 | $23.80 | $25.89 | 19,300 | — | — |
| 2024-01-19 | $22.57 | $24.55 | 13,400 | — | — |
| 2024-01-18 | $22.43 | $24.40 | 13,500 | — | — |
| 2024-01-17 | $22.35 | $24.31 | 25,500 | — | — |
| 2024-01-16 | $21.44 | $23.32 | 22,600 | — | — |
| 2024-01-12 | $22.02 | $23.95 | 28,000 | — | — |
| 2024-01-11 | $21.58 | $23.47 | 21,000 | — | — |
| 2024-01-10 | $22.38 | $24.35 | 23,800 | — | — |
| 2024-01-09 | $22.14 | $24.08 | 17,700 | — | — |
| 2024-01-08 | $23.90 | $26.00 | 16,000 | — | — |
| 2024-01-05 | $23.81 | $25.90 | 57,800 | — | — |
| 2024-01-04 | $24.23 | $26.36 | 58,200 | — | — |
| 2024-01-03 | $23.81 | $25.90 | 39,600 | — | — |
| 2024-01-02 | $25.43 | $27.66 | 30,600 | — | — |