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
- 1997-08-15 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 | $16.63 | $16.63 | 1,298,600 | — | — |
| 2024-12-30 | $16.98 | $16.98 | 1,401,900 | — | — |
| 2024-12-27 | $16.51 | $16.51 | 1,032,500 | — | — |
| 2024-12-26 | $16.29 | $16.29 | 1,679,200 | — | — |
| 2024-12-24 | $15.13 | $15.13 | 686,600 | — | — |
| 2024-12-23 | $14.05 | $14.05 | 822,000 | — | — |
| 2024-12-20 | $14.25 | $14.25 | 1,161,400 | — | — |
| 2024-12-19 | $13.32 | $13.32 | 1,221,300 | — | — |
| 2024-12-18 | $13.66 | $13.66 | 2,149,500 | — | — |
| 2024-12-17 | $14.54 | $14.54 | 2,886,600 | — | — |
| 2024-12-16 | $14.49 | $14.49 | 7,045,200 | — | — |
| 2024-12-13 | $11.53 | $11.53 | 521,300 | — | — |
| 2024-12-12 | $11.58 | $11.58 | 756,300 | — | — |
| 2024-12-11 | $11.89 | $11.89 | 824,400 | — | — |
| 2024-12-10 | $12.11 | $12.11 | 721,000 | — | — |
| 2024-12-09 | $12.34 | $12.34 | 1,195,900 | — | — |
| 2024-12-06 | $11.70 | $11.70 | 674,900 | — | — |
| 2024-12-05 | $11.18 | $11.18 | 1,159,300 | — | — |
| 2024-12-04 | $12.12 | $12.12 | 527,500 | — | — |
| 2024-12-03 | $12.22 | $12.22 | 645,000 | — | — |
| 2024-12-02 | $12.70 | $12.70 | 1,048,900 | — | — |
| 2024-11-29 | $11.89 | $11.89 | 362,000 | — | — |
| 2024-11-27 | $11.73 | $11.73 | 557,100 | — | — |
| 2024-11-26 | $11.90 | $11.90 | 771,200 | — | — |
| 2024-11-25 | $12.67 | $12.67 | 772,400 | — | — |
| 2024-11-22 | $12.16 | $12.16 | 596,300 | — | — |
| 2024-11-21 | $11.70 | $11.70 | 732,800 | — | — |
| 2024-11-20 | $11.27 | $11.27 | 540,300 | — | — |
| 2024-11-19 | $11.16 | $11.16 | 576,000 | — | — |
| 2024-11-18 | $11.26 | $11.26 | 682,000 | — | — |
| 2024-11-15 | $10.78 | $10.78 | 1,068,200 | — | — |
| 2024-11-14 | $11.23 | $11.23 | 1,175,600 | — | — |
| 2024-11-13 | $11.73 | $11.73 | 1,123,200 | — | — |
| 2024-11-12 | $12.00 | $12.00 | 830,300 | — | — |
| 2024-11-11 | $12.55 | $12.55 | 863,700 | — | — |
| 2024-11-08 | $12.00 | $12.00 | 1,151,600 | — | — |
| 2024-11-07 | $12.02 | $12.02 | 1,113,800 | — | — |
| 2024-11-06 | $12.11 | $12.11 | 1,456,400 | — | — |
| 2024-11-05 | $12.11 | $12.11 | 801,600 | — | — |
| 2024-11-04 | $11.71 | $11.71 | 1,205,700 | — | — |
| 2024-11-01 | $12.07 | $12.07 | 3,000,700 | — | — |
| 2024-10-31 | $14.08 | $14.08 | 1,117,800 | — | — |
| 2024-10-30 | $14.79 | $14.79 | 962,800 | — | — |
| 2024-10-29 | $15.95 | $15.95 | 774,900 | — | — |
| 2024-10-28 | $15.84 | $15.84 | 1,669,300 | — | — |
| 2024-10-25 | $16.96 | $16.96 | 1,933,400 | — | — |
| 2024-10-24 | $15.57 | $15.57 | 725,900 | — | — |
| 2024-10-23 | $15.29 | $15.29 | 1,008,600 | — | — |
| 2024-10-22 | $16.10 | $16.10 | 1,328,000 | — | — |
| 2024-10-21 | $15.73 | $15.73 | 1,093,000 | — | — |
| 2024-10-18 | $15.68 | $15.68 | 1,371,700 | — | — |
| 2024-10-17 | $14.79 | $14.79 | 1,812,800 | — | — |
| 2024-10-16 | $14.22 | $14.22 | 1,672,100 | — | — |
| 2024-10-15 | $14.57 | $14.57 | 2,122,800 | — | — |
| 2024-10-14 | $15.66 | $15.66 | 2,925,600 | — | — |
| 2024-10-11 | $16.02 | $16.02 | 9,397,200 | — | — |
| 2024-10-10 | $13.32 | $13.32 | 3,315,200 | — | — |
| 2024-10-09 | $13.23 | $13.23 | 1,056,800 | — | — |
| 2024-10-08 | $12.55 | $12.55 | 961,800 | — | — |
| 2024-10-07 | $12.71 | $12.71 | 801,200 | — | — |
| 2024-10-04 | $12.26 | $12.26 | 549,200 | — | — |
| 2024-10-03 | $12.19 | $12.19 | 750,600 | — | — |
| 2024-10-02 | $12.30 | $12.30 | 630,600 | — | — |
| 2024-10-01 | $12.26 | $12.26 | 730,500 | — | — |
| 2024-09-30 | $12.85 | $12.85 | 656,800 | — | — |
| 2024-09-27 | $13.23 | $13.23 | 694,300 | — | — |
| 2024-09-26 | $13.13 | $13.13 | 908,000 | — | — |
| 2024-09-25 | $12.02 | $12.02 | 618,800 | — | — |
| 2024-09-24 | $12.32 | $12.32 | 545,500 | — | — |
| 2024-09-23 | $12.26 | $12.26 | 530,200 | — | — |
| 2024-09-20 | $12.31 | $12.31 | 821,500 | — | — |
| 2024-09-19 | $12.98 | $12.98 | 1,046,800 | — | — |
| 2024-09-18 | $12.10 | $12.10 | 1,170,500 | — | — |
| 2024-09-17 | $12.47 | $12.47 | 620,100 | — | — |
| 2024-09-16 | $12.46 | $12.46 | 950,500 | — | — |
| 2024-09-13 | $12.94 | $12.94 | 684,700 | — | — |
| 2024-09-12 | $12.75 | $12.75 | 853,700 | — | — |
| 2024-09-11 | $12.98 | $12.98 | 992,900 | — | — |
| 2024-09-10 | $13.24 | $13.24 | 429,400 | — | — |
| 2024-09-09 | $13.28 | $13.28 | 585,700 | — | — |
| 2024-09-06 | $13.52 | $13.52 | 695,400 | — | — |
| 2024-09-05 | $14.00 | $14.00 | 1,252,000 | — | — |
| 2024-09-04 | $13.11 | $13.11 | 755,200 | — | — |
| 2024-09-03 | $13.51 | $13.51 | 1,125,500 | — | — |
| 2024-08-30 | $15.21 | $15.21 | 685,900 | — | — |
| 2024-08-29 | $14.95 | $14.95 | 765,000 | — | — |
| 2024-08-28 | $14.42 | $14.42 | 582,900 | — | — |
| 2024-08-27 | $14.74 | $14.74 | 627,900 | — | — |
| 2024-08-26 | $14.91 | $14.91 | 1,023,600 | — | — |
| 2024-08-23 | $14.59 | $14.59 | 823,800 | — | — |
| 2024-08-22 | $13.46 | $13.46 | 987,800 | — | — |
| 2024-08-21 | $14.47 | $14.47 | 505,300 | — | — |
| 2024-08-20 | $14.14 | $14.14 | 611,300 | — | — |
| 2024-08-19 | $14.30 | $14.30 | 658,300 | — | — |
| 2024-08-16 | $14.68 | $14.68 | 666,700 | — | — |
| 2024-08-15 | $14.74 | $14.74 | 995,200 | — | — |
| 2024-08-14 | $13.56 | $13.56 | 826,500 | — | — |
| 2024-08-13 | $13.76 | $13.76 | 642,100 | — | — |
| 2024-08-12 | $13.15 | $13.15 | 589,000 | — | — |
| 2024-08-09 | $13.29 | $13.29 | 625,600 | — | — |
| 2024-08-08 | $13.93 | $13.93 | 835,000 | — | — |
| 2024-08-07 | $13.04 | $13.04 | 1,073,100 | — | — |
| 2024-08-06 | $13.98 | $13.98 | 1,499,700 | — | — |
| 2024-08-05 | $15.01 | $15.01 | 1,375,200 | — | — |
| 2024-08-02 | $14.39 | $14.39 | 2,108,000 | — | — |
| 2024-08-01 | $16.55 | $16.55 | 1,842,200 | — | — |
| 2024-07-31 | $18.87 | $18.87 | 1,706,900 | — | — |
| 2024-07-30 | $18.66 | $18.66 | 1,312,600 | — | — |
| 2024-07-29 | $18.54 | $18.54 | 1,991,800 | — | — |
| 2024-07-26 | $17.88 | $17.88 | 1,283,400 | — | — |
| 2024-07-25 | $17.66 | $17.66 | 1,583,100 | — | — |
| 2024-07-24 | $17.04 | $17.04 | 1,759,200 | — | — |
| 2024-07-23 | $18.06 | $18.06 | 1,843,900 | — | — |
| 2024-07-22 | $18.60 | $18.60 | 2,730,400 | — | — |
| 2024-07-19 | $19.03 | $19.03 | 2,004,300 | — | — |
| 2024-07-18 | $18.83 | $18.83 | 4,497,300 | — | — |
| 2024-07-17 | $20.61 | $20.61 | 12,180,100 | — | — |
| 2024-07-16 | $16.84 | $16.84 | 3,982,700 | — | — |
| 2024-07-15 | $16.43 | $16.43 | 2,552,800 | — | — |
| 2024-07-12 | $15.75 | $15.75 | 2,007,300 | — | — |
| 2024-07-11 | $15.11 | $15.11 | 2,245,200 | — | — |
| 2024-07-10 | $15.39 | $15.39 | 7,180,800 | — | — |
| 2024-07-09 | $12.41 | $12.41 | 1,473,800 | — | — |
| 2024-07-08 | $12.80 | $12.80 | 1,601,200 | — | — |
| 2024-07-05 | $11.29 | $11.29 | 728,800 | — | — |
| 2024-07-03 | $11.00 | $11.00 | 379,500 | — | — |
| 2024-07-02 | $10.71 | $10.71 | 627,000 | — | — |
| 2024-07-01 | $11.10 | $11.10 | 655,100 | — | — |
| 2024-06-28 | $11.17 | $11.17 | 1,412,700 | — | — |
| 2024-06-27 | $11.11 | $11.11 | 882,700 | — | — |
| 2024-06-26 | $10.17 | $10.17 | 1,010,200 | — | — |
| 2024-06-25 | $10.48 | $10.48 | 1,030,100 | — | — |
| 2024-06-24 | $10.35 | $10.35 | 824,200 | — | — |
| 2024-06-21 | $10.80 | $10.80 | 1,057,700 | — | — |
| 2024-06-20 | $10.67 | $10.67 | 1,692,200 | — | — |
| 2024-06-18 | $12.44 | $12.44 | 599,800 | — | — |
| 2024-06-17 | $12.31 | $12.31 | 904,800 | — | — |
| 2024-06-14 | $13.21 | $13.21 | 400,300 | — | — |
| 2024-06-13 | $13.69 | $13.69 | 679,300 | — | — |
| 2024-06-12 | $13.85 | $13.85 | 864,500 | — | — |
| 2024-06-11 | $13.39 | $13.39 | 629,300 | — | — |
| 2024-06-10 | $13.29 | $13.29 | 540,600 | — | — |
| 2024-06-07 | $13.02 | $13.02 | 940,900 | — | — |
| 2024-06-06 | $13.39 | $13.39 | 1,917,000 | — | — |
| 2024-06-05 | $12.75 | $12.75 | 1,380,200 | — | — |
| 2024-06-04 | $11.36 | $11.36 | 534,500 | — | — |
| 2024-06-03 | $11.17 | $11.17 | 536,800 | — | — |
| 2024-05-31 | $11.51 | $11.51 | 1,074,000 | — | — |
| 2024-05-30 | $11.58 | $11.58 | 572,000 | — | — |
| 2024-05-29 | $11.05 | $11.05 | 497,200 | — | — |
| 2024-05-28 | $11.56 | $11.56 | 508,600 | — | — |
| 2024-05-24 | $11.64 | $11.64 | 388,400 | — | — |
| 2024-05-23 | $11.42 | $11.42 | 553,500 | — | — |
| 2024-05-22 | $12.14 | $12.14 | 872,200 | — | — |
| 2024-05-21 | $11.49 | $11.49 | 448,200 | — | — |
| 2024-05-20 | $11.61 | $11.61 | 611,300 | — | — |
| 2024-05-17 | $11.37 | $11.37 | 378,900 | — | — |
| 2024-05-16 | $11.54 | $11.54 | 501,300 | — | — |
| 2024-05-15 | $11.35 | $11.35 | 944,900 | — | — |
| 2024-05-14 | $11.62 | $11.62 | 877,500 | — | — |
| 2024-05-13 | $11.62 | $11.62 | 548,300 | — | — |
| 2024-05-10 | $11.14 | $11.14 | 555,600 | — | — |
| 2024-05-09 | $11.44 | $11.44 | 473,000 | — | — |
| 2024-05-08 | $11.25 | $11.25 | 1,254,600 | — | — |
| 2024-05-07 | $11.48 | $11.48 | 1,124,800 | — | — |
| 2024-05-06 | $11.65 | $11.65 | 595,400 | — | — |
| 2024-05-03 | $11.64 | $11.64 | 522,800 | — | — |
| 2024-05-02 | $11.76 | $11.76 | 602,300 | — | — |
| 2024-05-01 | $11.73 | $11.73 | 881,600 | — | — |
| 2024-04-30 | $11.98 | $11.98 | 881,000 | — | — |
| 2024-04-29 | $12.10 | $12.10 | 672,300 | — | — |
| 2024-04-26 | $11.47 | $11.47 | 936,300 | — | — |
| 2024-04-25 | $11.30 | $11.30 | 682,300 | — | — |
| 2024-04-24 | $11.14 | $11.14 | 820,300 | — | — |
| 2024-04-23 | $10.56 | $10.56 | 634,200 | — | — |
| 2024-04-22 | $10.59 | $10.59 | 914,200 | — | — |
| 2024-04-19 | $10.36 | $10.36 | 1,159,400 | — | — |
| 2024-04-18 | $10.82 | $10.82 | 920,300 | — | — |
| 2024-04-17 | $11.15 | $11.15 | 807,400 | — | — |
| 2024-04-16 | $11.59 | $11.59 | 828,000 | — | — |
| 2024-04-15 | $11.55 | $11.55 | 1,191,900 | — | — |
| 2024-04-12 | $11.70 | $11.70 | 845,100 | — | — |
| 2024-04-11 | $11.83 | $11.83 | 1,118,100 | — | — |
| 2024-04-10 | $11.53 | $11.53 | 2,237,300 | — | — |
| 2024-04-09 | $11.78 | $11.78 | 1,373,700 | — | — |
| 2024-04-08 | $11.63 | $11.63 | 696,600 | — | — |
| 2024-04-05 | $11.34 | $11.34 | 674,900 | — | — |
| 2024-04-04 | $11.51 | $11.51 | 863,300 | — | — |
| 2024-04-03 | $11.60 | $11.60 | 762,500 | — | — |
| 2024-04-02 | $11.89 | $11.89 | 968,800 | — | — |
| 2024-04-01 | $12.35 | $12.35 | 802,500 | — | — |
| 2024-03-28 | $12.40 | $12.40 | 997,600 | — | — |
| 2024-03-27 | $12.46 | $12.46 | 1,951,900 | — | — |
| 2024-03-26 | $11.17 | $11.17 | 1,934,700 | — | — |
| 2024-03-25 | $11.37 | $11.37 | 8,393,000 | — | — |
| 2024-03-22 | $14.66 | $14.66 | 1,064,300 | — | — |
| 2024-03-21 | $14.87 | $14.87 | 1,100,800 | — | — |
| 2024-03-20 | $14.98 | $14.98 | 777,600 | — | — |
| 2024-03-19 | $14.36 | $14.36 | 998,100 | — | — |
| 2024-03-18 | $14.52 | $14.52 | 1,714,800 | — | — |
| 2024-03-15 | $14.22 | $14.22 | 1,031,900 | — | — |
| 2024-03-14 | $14.50 | $14.50 | 1,057,700 | — | — |
| 2024-03-13 | $15.14 | $15.14 | 600,900 | — | — |
| 2024-03-12 | $15.69 | $15.69 | 1,051,600 | — | — |
| 2024-03-11 | $16.22 | $16.22 | 665,800 | — | — |
| 2024-03-08 | $16.25 | $16.25 | 887,900 | — | — |
| 2024-03-07 | $17.21 | $17.21 | 888,500 | — | — |
| 2024-03-06 | $16.75 | $16.75 | 706,500 | — | — |
| 2024-03-05 | $16.58 | $16.58 | 734,500 | — | — |
| 2024-03-04 | $16.73 | $16.73 | 1,049,500 | — | — |
| 2024-03-01 | $17.66 | $17.66 | 1,990,300 | — | — |
| 2024-02-29 | $16.27 | $16.27 | 1,519,200 | — | — |
| 2024-02-28 | $15.93 | $15.93 | 608,000 | — | — |
| 2024-02-27 | $16.54 | $16.54 | 762,300 | — | — |
| 2024-02-26 | $16.18 | $16.18 | 677,400 | — | — |
| 2024-02-23 | $15.86 | $15.86 | 847,000 | — | — |
| 2024-02-22 | $16.10 | $16.10 | 2,296,800 | — | — |
| 2024-02-21 | $17.10 | $17.10 | 1,842,800 | — | — |
| 2024-02-20 | $16.95 | $16.95 | 1,211,900 | — | — |
| 2024-02-16 | $17.69 | $17.69 | 1,100,500 | — | — |
| 2024-02-15 | $18.15 | $18.15 | 1,384,900 | — | — |
| 2024-02-14 | $18.78 | $18.78 | 1,575,100 | — | — |
| 2024-02-13 | $17.02 | $17.02 | 1,432,900 | — | — |
| 2024-02-12 | $18.11 | $18.11 | 1,659,000 | — | — |
| 2024-02-09 | $17.21 | $17.21 | 1,693,600 | — | — |
| 2024-02-08 | $16.83 | $16.83 | 2,201,100 | — | — |
| 2024-02-07 | $15.36 | $15.36 | 1,235,600 | — | — |
| 2024-02-06 | $15.04 | $15.04 | 866,700 | — | — |
| 2024-02-05 | $14.70 | $14.70 | 1,010,300 | — | — |
| 2024-02-02 | $15.06 | $15.06 | 1,142,900 | — | — |
| 2024-02-01 | $15.10 | $15.10 | 1,468,400 | — | — |
| 2024-01-31 | $14.85 | $14.85 | 1,920,000 | — | — |
| 2024-01-30 | $15.80 | $15.80 | 1,508,700 | — | — |
| 2024-01-29 | $16.19 | $16.19 | 1,112,700 | — | — |
| 2024-01-26 | $15.76 | $15.76 | 1,623,300 | — | — |
| 2024-01-25 | $16.35 | $16.35 | 1,755,000 | — | — |
| 2024-01-24 | $16.93 | $16.93 | 3,159,200 | — | — |
| 2024-01-23 | $16.75 | $16.75 | 1,692,300 | — | — |
| 2024-01-22 | $16.39 | $16.39 | 2,056,200 | — | — |
| 2024-01-19 | $16.60 | $16.60 | 2,979,600 | — | — |
| 2024-01-18 | $17.12 | $17.12 | 1,411,600 | — | — |
| 2024-01-17 | $17.14 | $17.14 | 1,348,100 | — | — |
| 2024-01-16 | $17.29 | $17.29 | 1,855,500 | — | — |
| 2024-01-12 | $17.47 | $17.47 | 2,528,100 | — | — |
| 2024-01-11 | $18.23 | $18.23 | 3,966,600 | — | — |
| 2024-01-10 | $18.59 | $18.59 | 9,469,500 | — | — |
| 2024-01-09 | $22.35 | $22.35 | 3,951,000 | — | — |
| 2024-01-08 | $22.01 | $22.01 | 2,091,200 | — | — |
| 2024-01-05 | $22.49 | $22.49 | 930,500 | — | — |
| 2024-01-04 | $22.57 | $22.57 | 1,101,300 | — | — |
| 2024-01-03 | $23.07 | $23.07 | 2,504,800 | — | — |
| 2024-01-02 | $24.95 | $24.95 | 1,264,000 | — | — |