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
- 1999-05-06 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 | $15.40 | $15.40 | 3,050 | — | — |
| 2024-12-30 | $15.40 | $15.40 | 1,990 | — | — |
| 2024-12-27 | $14.90 | $14.90 | 2,940 | — | — |
| 2024-12-26 | $15.10 | $15.10 | 1,950 | — | — |
| 2024-12-24 | $14.50 | $14.50 | 1,250 | — | — |
| 2024-12-23 | $14.60 | $14.60 | 4,410 | — | — |
| 2024-12-20 | $16.20 | $16.20 | 1,960 | — | — |
| 2024-12-19 | $15.80 | $15.80 | 2,100 | — | — |
| 2024-12-18 | $15.80 | $15.80 | 2,040 | — | — |
| 2024-12-17 | $16.90 | $16.90 | 3,750 | — | — |
| 2024-12-16 | $16.00 | $16.00 | 2,420 | — | — |
| 2024-12-13 | $16.60 | $16.60 | 1,080 | — | — |
| 2024-12-12 | $16.80 | $16.80 | 1,650 | — | — |
| 2024-12-11 | $16.70 | $16.70 | 3,660 | — | — |
| 2024-12-10 | $16.10 | $16.10 | 1,670 | — | — |
| 2024-12-09 | $17.30 | $17.30 | 4,870 | — | — |
| 2024-12-06 | $15.60 | $15.60 | 2,210 | — | — |
| 2024-12-05 | $15.50 | $15.50 | 5,620 | — | — |
| 2024-12-04 | $15.70 | $15.70 | 3,750 | — | — |
| 2024-12-03 | $14.90 | $14.90 | 14,170 | — | — |
| 2024-12-02 | $17.90 | $17.90 | 4,890 | — | — |
| 2024-11-29 | $16.50 | $16.50 | 3,880 | — | — |
| 2024-11-27 | $15.10 | $15.10 | 2,590 | — | — |
| 2024-11-26 | $15.90 | $15.90 | 4,730 | — | — |
| 2024-11-25 | $15.50 | $15.50 | 4,900 | — | — |
| 2024-11-22 | $14.80 | $14.80 | 83,140 | — | — |
| 2024-11-21 | $14.50 | $14.50 | 5,220 | — | — |
| 2024-11-20 | $13.70 | $13.70 | 3,590 | — | — |
| 2024-11-19 | $14.60 | $14.60 | 1,630 | — | — |
| 2024-11-18 | $14.10 | $14.10 | 3,110 | — | — |
| 2024-11-15 | $15.00 | $15.00 | 2,850 | — | — |
| 2024-11-14 | $14.10 | $14.10 | 4,730 | — | — |
| 2024-11-13 | $14.10 | $14.10 | 9,740 | — | — |
| 2024-11-12 | $16.60 | $16.60 | 5,830 | — | — |
| 2024-11-11 | $16.60 | $16.60 | 7,650 | — | — |
| 2024-11-08 | $15.80 | $15.80 | 4,560 | — | — |
| 2024-11-07 | $15.50 | $15.50 | 5,250 | — | — |
| 2024-11-06 | $14.50 | $14.50 | 7,900 | — | — |
| 2024-11-05 | $16.00 | $16.00 | 10,370 | — | — |
| 2024-11-04 | $15.30 | $15.30 | 14,210 | — | — |
| 2024-11-01 | $13.20 | $13.20 | 2,380 | — | — |
| 2024-10-31 | $13.50 | $13.50 | 1,770 | — | — |
| 2024-10-30 | $13.70 | $13.70 | 4,210 | — | — |
| 2024-10-29 | $13.60 | $13.60 | 5,590 | — | — |
| 2024-10-28 | $14.20 | $14.20 | 9,380 | — | — |
| 2024-10-25 | $13.60 | $13.60 | 5,310 | — | — |
| 2024-10-24 | $13.40 | $13.40 | 4,250 | — | — |
| 2024-10-23 | $13.80 | $13.80 | 10,540 | — | — |
| 2024-10-22 | $13.50 | $13.50 | 2,660 | — | — |
| 2024-10-21 | $13.60 | $13.60 | 2,500 | — | — |
| 2024-10-18 | $14.10 | $14.10 | 4,730 | — | — |
| 2024-10-17 | $14.10 | $14.10 | 2,590 | — | — |
| 2024-10-16 | $14.30 | $14.30 | 3,310 | — | — |
| 2024-10-15 | $13.80 | $13.80 | 3,670 | — | — |
| 2024-10-14 | $14.10 | $14.10 | 3,280 | — | — |
| 2024-10-11 | $13.60 | $13.60 | 14,690 | — | — |
| 2024-10-10 | $13.40 | $13.40 | 14,450 | — | — |
| 2024-10-09 | $16.00 | $16.00 | 7,580 | — | — |
| 2024-10-08 | $15.70 | $15.70 | 6,860 | — | — |
| 2024-10-07 | $16.20 | $16.20 | 6,710 | — | — |
| 2024-10-04 | $16.40 | $16.40 | 4,700 | — | — |
| 2024-10-03 | $16.10 | $16.10 | 3,540 | — | — |
| 2024-10-02 | $16.60 | $16.60 | 3,730 | — | — |
| 2024-10-01 | $16.40 | $16.40 | 7,700 | — | — |
| 2024-09-30 | $17.60 | $17.60 | 4,860 | — | — |
| 2024-09-27 | $17.80 | $17.80 | 4,750 | — | — |
| 2024-09-26 | $18.20 | $18.20 | 4,230 | — | — |
| 2024-09-25 | $19.00 | $19.00 | 1,120 | — | — |
| 2024-09-24 | $18.90 | $18.90 | 4,410 | — | — |
| 2024-09-23 | $18.90 | $18.90 | 2,950 | — | — |
| 2024-09-20 | $19.40 | $19.40 | 2,800 | — | — |
| 2024-09-19 | $19.70 | $19.70 | 4,220 | — | — |
| 2024-09-18 | $19.90 | $19.90 | 2,340 | — | — |
| 2024-09-17 | $19.10 | $19.10 | 3,360 | — | — |
| 2024-09-16 | $19.20 | $19.20 | 2,030 | — | — |
| 2024-09-13 | $19.10 | $19.10 | 1,750 | — | — |
| 2024-09-12 | $19.30 | $19.30 | 2,120 | — | — |
| 2024-09-11 | $19.50 | $19.50 | 6,270 | — | — |
| 2024-09-10 | $19.50 | $19.50 | 5,900 | — | — |
| 2024-09-09 | $20.20 | $20.20 | 2,900 | — | — |
| 2024-09-06 | $20.40 | $20.40 | 7,530 | — | — |
| 2024-09-05 | $20.90 | $20.90 | 5,430 | — | — |
| 2024-09-04 | $20.20 | $20.20 | 1,170 | — | — |
| 2024-09-03 | $20.60 | $20.60 | 1,910 | — | — |
| 2024-08-30 | $21.30 | $21.30 | 4,240 | — | — |
| 2024-08-29 | $20.40 | $20.40 | 860 | — | — |
| 2024-08-28 | $20.60 | $20.60 | 2,040 | — | — |
| 2024-08-27 | $20.10 | $20.10 | 1,480 | — | — |
| 2024-08-26 | $20.60 | $20.60 | 3,460 | — | — |
| 2024-08-23 | $21.00 | $21.00 | 3,720 | — | — |
| 2024-08-22 | $20.10 | $20.10 | 3,010 | — | — |
| 2024-08-21 | $20.90 | $20.90 | 3,320 | — | — |
| 2024-08-20 | $20.70 | $20.70 | 4,090 | — | — |
| 2024-08-19 | $21.70 | $21.70 | 4,440 | — | — |
| 2024-08-16 | $21.10 | $21.10 | 2,210 | — | — |
| 2024-08-15 | $21.50 | $21.50 | 2,460 | — | — |
| 2024-08-14 | $20.20 | $20.20 | 1,640 | — | — |
| 2024-08-13 | $21.00 | $21.00 | 2,750 | — | — |
| 2024-08-12 | $20.00 | $20.00 | 4,010 | — | — |
| 2024-08-09 | $21.00 | $21.00 | 3,880 | — | — |
| 2024-08-08 | $22.40 | $22.40 | 8,290 | — | — |
| 2024-08-07 | $19.60 | $19.60 | 5,650 | — | — |
| 2024-08-06 | $20.50 | $20.50 | 12,700 | — | — |
| 2024-08-05 | $19.00 | $19.00 | 6,110 | — | — |
| 2024-08-02 | $19.80 | $19.80 | 5,270 | — | — |
| 2024-08-01 | $20.00 | $20.00 | 3,650 | — | — |
| 2024-07-31 | $20.70 | $20.70 | 2,510 | — | — |
| 2024-07-30 | $21.20 | $21.20 | 4,200 | — | — |
| 2024-07-29 | $21.70 | $21.70 | 5,030 | — | — |
| 2024-07-26 | $21.70 | $21.70 | 4,030 | — | — |
| 2024-07-25 | $22.10 | $22.10 | 11,180 | — | — |
| 2024-07-24 | $21.70 | $21.70 | 7,170 | — | — |
| 2024-07-23 | $21.30 | $21.30 | 15,990 | — | — |
| 2024-07-22 | $21.20 | $21.20 | 18,200 | — | — |
| 2024-07-19 | $20.90 | $20.90 | 19,860 | — | — |
| 2024-07-18 | $20.20 | $20.20 | 11,780 | — | — |
| 2024-07-17 | $19.90 | $19.90 | 4,730 | — | — |
| 2024-07-16 | $19.90 | $19.90 | 13,920 | — | — |
| 2024-07-15 | $19.10 | $19.10 | 9,250 | — | — |
| 2024-07-12 | $18.20 | $18.20 | 5,630 | — | — |
| 2024-07-11 | $18.30 | $18.30 | 3,750 | — | — |
| 2024-07-10 | $17.50 | $17.50 | 6,690 | — | — |
| 2024-07-09 | $17.20 | $17.20 | 12,710 | — | — |
| 2024-07-08 | $17.00 | $17.00 | 7,960 | — | — |
| 2024-07-05 | $17.40 | $17.40 | 10,720 | — | — |
| 2024-07-03 | $17.50 | $17.50 | 8,910 | — | — |
| 2024-07-02 | $18.00 | $18.00 | 17,190 | — | — |
| 2024-07-01 | $19.00 | $19.00 | 14,560 | — | — |
| 2024-06-28 | $19.90 | $19.90 | 112,470 | — | — |
| 2024-06-27 | $21.20 | $21.20 | 17,570 | — | — |
| 2024-06-26 | $20.50 | $20.50 | 18,270 | — | — |
| 2024-06-25 | $19.90 | $19.90 | 16,520 | — | — |
| 2024-06-24 | $19.40 | $19.40 | 21,450 | — | — |
| 2024-06-21 | $19.00 | $19.00 | 18,540 | — | — |
| 2024-06-20 | $19.40 | $19.40 | 34,700 | — | — |
| 2024-06-18 | $20.50 | $20.50 | 36,970 | — | — |
| 2024-06-17 | $23.70 | $23.70 | 34,320 | — | — |
| 2024-06-14 | $21.70 | $21.70 | 16,170 | — | — |
| 2024-06-13 | $22.00 | $22.00 | 20,470 | — | — |
| 2024-06-12 | $22.30 | $22.30 | 26,070 | — | — |
| 2024-06-11 | $25.50 | $25.50 | 126,220 | — | — |
| 2024-06-10 | $29.00 | $29.00 | 98,690 | — | — |
| 2024-06-07 | $21.20 | $21.20 | 12,910 | — | — |
| 2024-06-06 | $22.10 | $22.10 | 7,750 | — | — |
| 2024-06-05 | $23.10 | $23.10 | 6,650 | — | — |
| 2024-06-04 | $22.30 | $22.30 | 15,060 | — | — |
| 2024-06-03 | $22.50 | $22.50 | 16,920 | — | — |
| 2024-05-31 | $21.10 | $21.10 | 8,040 | — | — |
| 2024-05-30 | $22.30 | $22.30 | 4,560 | — | — |
| 2024-05-29 | $20.60 | $20.60 | 6,510 | — | — |
| 2024-05-28 | $21.10 | $21.10 | 6,380 | — | — |
| 2024-05-24 | $20.20 | $20.20 | 8,020 | — | — |
| 2024-05-23 | $19.90 | $19.90 | 10,670 | — | — |
| 2024-05-22 | $21.80 | $21.80 | 11,580 | — | — |
| 2024-05-21 | $22.90 | $22.90 | 6,970 | — | — |
| 2024-05-20 | $24.30 | $24.30 | 13,740 | — | — |
| 2024-05-17 | $21.70 | $21.70 | 8,330 | — | — |
| 2024-05-16 | $21.50 | $21.50 | 4,740 | — | — |
| 2024-05-15 | $20.90 | $20.90 | 3,640 | — | — |
| 2024-05-14 | $21.10 | $21.10 | 18,700 | — | — |
| 2024-05-13 | $20.70 | $20.70 | 3,530 | — | — |
| 2024-05-10 | $20.60 | $20.60 | 2,540 | — | — |
| 2024-05-09 | $20.80 | $20.80 | 3,350 | — | — |
| 2024-05-08 | $21.90 | $21.90 | 5,650 | — | — |
| 2024-05-07 | $20.00 | $20.00 | 3,510 | — | — |
| 2024-05-06 | $20.20 | $20.20 | 9,450 | — | — |
| 2024-05-03 | $19.20 | $19.20 | 13,960 | — | — |
| 2024-05-02 | $19.30 | $19.30 | 7,150 | — | — |
| 2024-05-01 | $19.90 | $19.90 | 4,190 | — | — |
| 2024-04-30 | $19.90 | $19.90 | 4,030 | — | — |
| 2024-04-29 | $20.20 | $20.20 | 5,380 | — | — |
| 2024-04-26 | $20.60 | $20.60 | 5,770 | — | — |
| 2024-04-25 | $19.90 | $19.90 | 4,090 | — | — |
| 2024-04-24 | $20.60 | $20.60 | 3,560 | — | — |
| 2024-04-23 | $20.90 | $20.90 | 7,480 | — | — |
| 2024-04-22 | $20.20 | $20.20 | 8,240 | — | — |
| 2024-04-19 | $23.60 | $23.60 | 7,470 | — | — |
| 2024-04-18 | $19.70 | $19.70 | 12,190 | — | — |
| 2024-04-17 | $20.20 | $20.20 | 3,330 | — | — |
| 2024-04-16 | $20.70 | $20.70 | 5,230 | — | — |
| 2024-04-15 | $22.40 | $22.40 | 5,160 | — | — |
| 2024-04-12 | $22.20 | $22.20 | 4,240 | — | — |
| 2024-04-11 | $24.20 | $24.20 | 3,460 | — | — |
| 2024-04-10 | $24.20 | $24.20 | 6,390 | — | — |
| 2024-04-09 | $24.30 | $24.30 | 2,610 | — | — |
| 2024-04-08 | $24.20 | $24.20 | 4,260 | — | — |
| 2024-04-05 | $23.80 | $23.80 | 6,020 | — | — |
| 2024-04-04 | $23.40 | $23.40 | 11,770 | — | — |
| 2024-04-03 | $25.00 | $25.00 | 6,570 | — | — |
| 2024-04-02 | $23.80 | $23.80 | 7,800 | — | — |
| 2024-04-01 | $25.50 | $25.50 | 6,030 | — | — |
| 2024-03-28 | $27.00 | $27.00 | 6,830 | — | — |
| 2024-03-27 | $25.10 | $25.10 | 8,020 | — | — |
| 2024-03-26 | $25.90 | $25.90 | 9,210 | — | — |
| 2024-03-25 | $24.60 | $24.60 | 12,570 | — | — |
| 2024-03-22 | $24.00 | $24.00 | 9,700 | — | — |
| 2024-03-21 | $23.00 | $23.00 | 12,050 | — | — |
| 2024-03-20 | $21.50 | $21.50 | 7,750 | — | — |
| 2024-03-19 | $19.90 | $19.90 | 9,630 | — | — |
| 2024-03-18 | $20.60 | $20.60 | 4,710 | — | — |
| 2024-03-15 | $20.90 | $20.90 | 28,750 | — | — |
| 2024-03-14 | $21.50 | $21.50 | 6,090 | — | — |
| 2024-03-13 | $22.30 | $22.30 | 9,360 | — | — |
| 2024-03-12 | $23.00 | $23.00 | 8,810 | — | — |
| 2024-03-11 | $24.80 | $24.80 | 5,850 | — | — |
| 2024-03-08 | $24.70 | $24.70 | 6,490 | — | — |
| 2024-03-07 | $24.60 | $24.60 | 15,320 | — | — |
| 2024-03-06 | $24.40 | $24.40 | 19,810 | — | — |
| 2024-03-05 | $32.10 | $32.10 | 2,320 | — | — |
| 2024-03-04 | $32.80 | $32.80 | 2,490 | — | — |
| 2024-03-01 | $33.50 | $33.50 | 7,630 | — | — |
| 2024-02-29 | $33.10 | $33.10 | 2,450 | — | — |
| 2024-02-28 | $32.60 | $32.60 | 2,970 | — | — |
| 2024-02-27 | $34.10 | $34.10 | 2,380 | — | — |
| 2024-02-26 | $33.50 | $33.50 | 2,020 | — | — |
| 2024-02-23 | $32.30 | $32.30 | 5,520 | — | — |
| 2024-02-22 | $33.00 | $33.00 | 4,590 | — | — |
| 2024-02-21 | $34.30 | $34.30 | 3,650 | — | — |
| 2024-02-20 | $35.10 | $35.10 | 5,920 | — | — |
| 2024-02-16 | $36.30 | $36.30 | 4,790 | — | — |
| 2024-02-15 | $36.20 | $36.20 | 5,180 | — | — |
| 2024-02-14 | $35.50 | $35.50 | 2,830 | — | — |
| 2024-02-13 | $35.50 | $35.50 | 5,040 | — | — |
| 2024-02-12 | $36.90 | $36.90 | 6,570 | — | — |
| 2024-02-09 | $36.00 | $36.00 | 3,860 | — | — |
| 2024-02-08 | $36.40 | $36.40 | 3,320 | — | — |
| 2024-02-07 | $37.10 | $37.10 | 2,270 | — | — |
| 2024-02-06 | $38.20 | $38.20 | 2,050 | — | — |
| 2024-02-05 | $37.60 | $37.60 | 1,700 | — | — |
| 2024-02-02 | $38.50 | $38.50 | 2,650 | — | — |
| 2024-02-01 | $39.10 | $39.10 | 2,650 | — | — |
| 2024-01-31 | $36.60 | $36.60 | 2,480 | — | — |
| 2024-01-30 | $39.50 | $39.50 | 1,890 | — | — |
| 2024-01-29 | $40.20 | $40.20 | 1,450 | — | — |
| 2024-01-26 | $40.10 | $40.10 | 1,380 | — | — |
| 2024-01-25 | $41.00 | $41.00 | 1,980 | — | — |
| 2024-01-24 | $39.60 | $39.60 | 1,280 | — | — |
| 2024-01-23 | $38.90 | $38.90 | 2,500 | — | — |
| 2024-01-22 | $38.30 | $38.30 | 1,950 | — | — |
| 2024-01-19 | $35.90 | $35.90 | 7,270 | — | — |
| 2024-01-18 | $36.30 | $36.30 | 3,180 | — | — |
| 2024-01-17 | $38.10 | $38.10 | 2,780 | — | — |
| 2024-01-16 | $38.50 | $38.50 | 3,360 | — | — |
| 2024-01-12 | $38.80 | $38.80 | 2,710 | — | — |
| 2024-01-11 | $39.10 | $39.10 | 3,960 | — | — |
| 2024-01-10 | $40.30 | $40.30 | 4,100 | — | — |
| 2024-01-09 | $38.60 | $38.60 | 4,160 | — | — |
| 2024-01-08 | $40.70 | $40.70 | 3,750 | — | — |
| 2024-01-05 | $40.60 | $40.60 | 9,010 | — | — |
| 2024-01-04 | $40.30 | $40.30 | 4,000 | — | — |
| 2024-01-03 | $40.30 | $40.30 | 2,110 | — | — |
| 2024-01-02 | $40.80 | $40.80 | 3,870 | — | — |