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
- 2007-11-09 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 | $21.57 | $21.57 | 326,400 | — | — |
| 2024-12-30 | $21.67 | $21.67 | 153,800 | — | — |
| 2024-12-27 | $21.48 | $21.48 | 105,000 | — | — |
| 2024-12-26 | $22.32 | $22.32 | 79,000 | — | — |
| 2024-12-24 | $22.41 | $22.41 | 119,800 | — | — |
| 2024-12-23 | $20.86 | $20.86 | 113,400 | — | — |
| 2024-12-20 | $20.99 | $20.99 | 191,600 | — | — |
| 2024-12-19 | $21.11 | $21.11 | 96,200 | — | — |
| 2024-12-18 | $21.15 | $21.15 | 188,200 | — | — |
| 2024-12-17 | $22.75 | $22.75 | 164,300 | — | — |
| 2024-12-16 | $23.27 | $23.27 | 112,600 | — | — |
| 2024-12-13 | $22.29 | $22.29 | 88,800 | — | — |
| 2024-12-12 | $22.38 | $22.38 | 97,900 | — | — |
| 2024-12-11 | $22.24 | $22.24 | 74,000 | — | — |
| 2024-12-10 | $22.14 | $22.14 | 94,700 | — | — |
| 2024-12-09 | $20.96 | $20.96 | 95,200 | — | — |
| 2024-12-06 | $21.03 | $21.03 | 88,900 | — | — |
| 2024-12-05 | $21.00 | $21.00 | 91,800 | — | — |
| 2024-12-04 | $21.06 | $21.06 | 99,200 | — | — |
| 2024-12-03 | $20.94 | $20.94 | 118,500 | — | — |
| 2024-12-02 | $20.79 | $20.79 | 122,200 | — | — |
| 2024-11-29 | $20.62 | $20.62 | 30,600 | — | — |
| 2024-11-27 | $20.55 | $20.55 | 73,000 | — | — |
| 2024-11-26 | $20.52 | $20.52 | 88,100 | — | — |
| 2024-11-25 | $20.47 | $20.47 | 123,700 | — | — |
| 2024-11-22 | $19.87 | $19.87 | 74,200 | — | — |
| 2024-11-21 | $19.61 | $19.61 | 92,400 | — | — |
| 2024-11-20 | $19.12 | $19.12 | 119,800 | — | — |
| 2024-11-19 | $19.16 | $19.16 | 115,600 | — | — |
| 2024-11-18 | $19.05 | $19.05 | 171,600 | — | — |
| 2024-11-15 | $18.32 | $18.32 | 270,900 | — | — |
| 2024-11-14 | $18.45 | $18.45 | 277,600 | — | — |
| 2024-11-13 | $19.85 | $19.85 | 474,000 | — | — |
| 2024-11-12 | $17.32 | $17.32 | 114,400 | — | — |
| 2024-11-11 | $17.76 | $17.76 | 111,000 | — | — |
| 2024-11-08 | $17.30 | $17.30 | 107,100 | — | — |
| 2024-11-07 | $17.35 | $17.35 | 138,000 | — | — |
| 2024-11-06 | $16.87 | $16.87 | 154,500 | — | — |
| 2024-11-05 | $15.62 | $15.62 | 95,200 | — | — |
| 2024-11-04 | $15.17 | $15.17 | 121,400 | — | — |
| 2024-11-01 | $15.13 | $15.13 | 103,700 | — | — |
| 2024-10-31 | $15.17 | $15.17 | 99,700 | — | — |
| 2024-10-30 | $15.62 | $15.62 | 89,500 | — | — |
| 2024-10-29 | $14.99 | $14.99 | 100,900 | — | — |
| 2024-10-28 | $14.95 | $14.95 | 138,000 | — | — |
| 2024-10-25 | $14.10 | $14.10 | 59,100 | — | — |
| 2024-10-24 | $14.11 | $14.11 | 99,100 | — | — |
| 2024-10-23 | $14.27 | $14.27 | 75,300 | — | — |
| 2024-10-22 | $14.28 | $14.28 | 91,500 | — | — |
| 2024-10-21 | $14.14 | $14.14 | 62,400 | — | — |
| 2024-10-18 | $14.32 | $14.32 | 57,700 | — | — |
| 2024-10-17 | $14.46 | $14.46 | 90,700 | — | — |
| 2024-10-16 | $14.43 | $14.43 | 67,800 | — | — |
| 2024-10-15 | $14.29 | $14.29 | 67,700 | — | — |
| 2024-10-14 | $14.30 | $14.30 | 67,800 | — | — |
| 2024-10-11 | $14.07 | $14.07 | 93,900 | — | — |
| 2024-10-10 | $13.84 | $13.84 | 112,800 | — | — |
| 2024-10-09 | $13.71 | $13.71 | 91,900 | — | — |
| 2024-10-08 | $13.77 | $13.77 | 127,000 | — | — |
| 2024-10-07 | $13.65 | $13.65 | 102,600 | — | — |
| 2024-10-04 | $13.76 | $13.76 | 75,800 | — | — |
| 2024-10-03 | $13.60 | $13.60 | 52,700 | — | — |
| 2024-10-02 | $14.10 | $14.10 | 58,900 | — | — |
| 2024-10-01 | $14.29 | $14.29 | 99,400 | — | — |
| 2024-09-30 | $14.75 | $14.75 | 350,300 | — | — |
| 2024-09-27 | $14.71 | $14.71 | 146,400 | — | — |
| 2024-09-26 | $14.58 | $14.58 | 157,300 | — | — |
| 2024-09-25 | $15.03 | $15.03 | 110,100 | — | — |
| 2024-09-24 | $14.80 | $14.80 | 296,000 | — | — |
| 2024-09-23 | $14.78 | $14.78 | 63,400 | — | — |
| 2024-09-20 | $15.17 | $15.17 | 167,400 | — | — |
| 2024-09-19 | $15.41 | $15.41 | 90,200 | — | — |
| 2024-09-18 | $15.17 | $15.17 | 74,200 | — | — |
| 2024-09-17 | $15.50 | $15.50 | 84,900 | — | — |
| 2024-09-16 | $15.73 | $15.73 | 129,400 | — | — |
| 2024-09-13 | $15.67 | $15.67 | 125,000 | — | — |
| 2024-09-12 | $15.11 | $15.11 | 107,600 | — | — |
| 2024-09-11 | $14.56 | $14.56 | 86,600 | — | — |
| 2024-09-10 | $14.67 | $14.67 | 107,200 | — | — |
| 2024-09-09 | $14.52 | $14.52 | 113,200 | — | — |
| 2024-09-06 | $14.83 | $14.83 | 155,800 | — | — |
| 2024-09-05 | $15.45 | $15.45 | 124,800 | — | — |
| 2024-09-04 | $15.49 | $15.49 | 85,700 | — | — |
| 2024-09-03 | $15.56 | $15.56 | 138,000 | — | — |
| 2024-08-30 | $16.72 | $16.72 | 170,300 | — | — |
| 2024-08-29 | $16.55 | $16.55 | 164,200 | — | — |
| 2024-08-28 | $15.88 | $15.88 | 142,800 | — | — |
| 2024-08-27 | $16.14 | $16.14 | 211,100 | — | — |
| 2024-08-26 | $15.83 | $15.83 | 287,200 | — | — |
| 2024-08-23 | $15.71 | $15.71 | 246,900 | — | — |
| 2024-08-22 | $14.76 | $14.76 | 127,600 | — | — |
| 2024-08-21 | $14.72 | $14.72 | 186,500 | — | — |
| 2024-08-20 | $14.00 | $14.00 | 178,800 | — | — |
| 2024-08-19 | $14.50 | $14.50 | 226,200 | — | — |
| 2024-08-16 | $14.83 | $14.83 | 203,400 | — | — |
| 2024-08-15 | $14.52 | $14.52 | 218,100 | — | — |
| 2024-08-14 | $13.69 | $13.69 | 377,700 | — | — |
| 2024-08-13 | $13.86 | $13.86 | 525,800 | — | — |
| 2024-08-12 | $13.45 | $13.45 | 517,700 | — | — |
| 2024-08-09 | $13.65 | $13.65 | 383,000 | — | — |
| 2024-08-08 | $13.26 | $13.26 | 527,900 | — | — |
| 2024-08-07 | $12.30 | $12.30 | 1,587,800 | — | — |
| 2024-08-06 | $17.07 | $17.07 | 247,000 | — | — |
| 2024-08-05 | $17.27 | $17.27 | 218,900 | — | — |
| 2024-08-02 | $17.74 | $17.74 | 175,000 | — | — |
| 2024-08-01 | $18.47 | $18.47 | 467,000 | — | — |
| 2024-07-31 | $19.96 | $19.96 | 186,700 | — | — |
| 2024-07-30 | $19.75 | $19.75 | 208,200 | — | — |
| 2024-07-29 | $19.56 | $19.56 | 196,000 | — | — |
| 2024-07-26 | $20.33 | $20.33 | 224,000 | — | — |
| 2024-07-25 | $19.38 | $19.38 | 316,700 | — | — |
| 2024-07-24 | $20.68 | $20.68 | 676,200 | — | — |
| 2024-07-23 | $19.48 | $19.48 | 211,900 | — | — |
| 2024-07-22 | $19.49 | $19.49 | 213,200 | — | — |
| 2024-07-19 | $19.34 | $19.34 | 300,000 | — | — |
| 2024-07-18 | $19.03 | $19.03 | 268,600 | — | — |
| 2024-07-17 | $19.18 | $19.18 | 289,000 | — | — |
| 2024-07-16 | $19.44 | $19.44 | 845,000 | — | — |
| 2024-07-15 | $18.49 | $18.49 | 373,300 | — | — |
| 2024-07-12 | $17.87 | $17.87 | 377,600 | — | — |
| 2024-07-11 | $17.90 | $17.90 | 446,500 | — | — |
| 2024-07-10 | $16.86 | $16.86 | 152,000 | — | — |
| 2024-07-09 | $17.29 | $17.29 | 269,000 | — | — |
| 2024-07-08 | $17.64 | $17.64 | 181,000 | — | — |
| 2024-07-05 | $17.35 | $17.35 | 191,600 | — | — |
| 2024-07-03 | $17.44 | $17.44 | 80,900 | — | — |
| 2024-07-02 | $17.13 | $17.13 | 179,100 | — | — |
| 2024-07-01 | $17.45 | $17.45 | 358,100 | — | — |
| 2024-06-28 | $17.58 | $17.58 | 2,550,000 | — | — |
| 2024-06-27 | $17.01 | $17.01 | 327,500 | — | — |
| 2024-06-26 | $16.16 | $16.16 | 177,400 | — | — |
| 2024-06-25 | $15.64 | $15.64 | 189,200 | — | — |
| 2024-06-24 | $16.26 | $16.26 | 225,700 | — | — |
| 2024-06-21 | $15.49 | $15.49 | 188,800 | — | — |
| 2024-06-20 | $15.43 | $15.43 | 139,800 | — | — |
| 2024-06-18 | $16.34 | $16.34 | 341,400 | — | — |
| 2024-06-17 | $15.98 | $15.98 | 600,700 | — | — |
| 2024-06-14 | $16.41 | $16.41 | 117,600 | — | — |
| 2024-06-13 | $16.42 | $16.42 | 141,000 | — | — |
| 2024-06-12 | $16.98 | $16.98 | 102,300 | — | — |
| 2024-06-11 | $16.50 | $16.50 | 149,000 | — | — |
| 2024-06-10 | $16.67 | $16.67 | 165,900 | — | — |
| 2024-06-07 | $16.68 | $16.68 | 135,300 | — | — |
| 2024-06-06 | $16.99 | $16.99 | 156,200 | — | — |
| 2024-06-05 | $17.57 | $17.57 | 169,900 | — | — |
| 2024-06-04 | $17.79 | $17.79 | 198,700 | — | — |
| 2024-06-03 | $17.67 | $17.67 | 185,100 | — | — |
| 2024-05-31 | $17.40 | $17.40 | 132,000 | — | — |
| 2024-05-30 | $18.17 | $18.17 | 103,100 | — | — |
| 2024-05-29 | $17.96 | $17.96 | 89,900 | — | — |
| 2024-05-28 | $18.03 | $18.03 | 220,200 | — | — |
| 2024-05-24 | $17.63 | $17.63 | 84,900 | — | — |
| 2024-05-23 | $17.54 | $17.54 | 111,500 | — | — |
| 2024-05-22 | $17.64 | $17.64 | 99,700 | — | — |
| 2024-05-21 | $17.69 | $17.69 | 75,600 | — | — |
| 2024-05-20 | $18.09 | $18.09 | 205,200 | — | — |
| 2024-05-17 | $18.39 | $18.39 | 83,200 | — | — |
| 2024-05-16 | $18.11 | $18.11 | 70,000 | — | — |
| 2024-05-15 | $18.34 | $18.34 | 110,600 | — | — |
| 2024-05-14 | $18.44 | $18.44 | 158,800 | — | — |
| 2024-05-13 | $18.56 | $18.56 | 273,200 | — | — |
| 2024-05-10 | $17.84 | $17.84 | 269,400 | — | — |
| 2024-05-09 | $18.80 | $18.80 | 784,700 | — | — |
| 2024-05-08 | $17.87 | $17.87 | 442,200 | — | — |
| 2024-05-07 | $15.18 | $15.18 | 143,600 | — | — |
| 2024-05-06 | $15.58 | $15.58 | 140,000 | — | — |
| 2024-05-03 | $15.08 | $15.08 | 124,900 | — | — |
| 2024-05-02 | $14.37 | $14.37 | 98,700 | — | — |
| 2024-05-01 | $13.82 | $13.82 | 81,800 | — | — |
| 2024-04-30 | $13.83 | $13.83 | 111,800 | — | — |
| 2024-04-29 | $13.79 | $13.79 | 98,800 | — | — |
| 2024-04-26 | $14.29 | $14.29 | 91,600 | — | — |
| 2024-04-25 | $13.69 | $13.69 | 129,200 | — | — |
| 2024-04-24 | $13.22 | $13.22 | 72,700 | — | — |
| 2024-04-23 | $13.03 | $13.03 | 95,100 | — | — |
| 2024-04-22 | $13.01 | $13.01 | 150,900 | — | — |
| 2024-04-19 | $12.61 | $12.61 | 154,700 | — | — |
| 2024-04-18 | $12.47 | $12.47 | 72,300 | — | — |
| 2024-04-17 | $12.52 | $12.52 | 63,800 | — | — |
| 2024-04-16 | $12.57 | $12.57 | 82,600 | — | — |
| 2024-04-15 | $12.61 | $12.61 | 107,600 | — | — |
| 2024-04-12 | $12.69 | $12.69 | 83,200 | — | — |
| 2024-04-11 | $12.90 | $12.90 | 94,900 | — | — |
| 2024-04-10 | $13.22 | $13.22 | 110,200 | — | — |
| 2024-04-09 | $13.43 | $13.43 | 112,500 | — | — |
| 2024-04-08 | $13.14 | $13.14 | 128,100 | — | — |
| 2024-04-05 | $13.29 | $13.29 | 113,700 | — | — |
| 2024-04-04 | $13.80 | $13.80 | 112,300 | — | — |
| 2024-04-03 | $14.21 | $14.21 | 86,500 | — | — |
| 2024-04-02 | $14.19 | $14.19 | 59,000 | — | — |
| 2024-04-01 | $14.19 | $14.19 | 136,100 | — | — |
| 2024-03-28 | $14.20 | $14.20 | 88,300 | — | — |
| 2024-03-27 | $14.70 | $14.70 | 167,900 | — | — |
| 2024-03-26 | $14.50 | $14.50 | 147,800 | — | — |
| 2024-03-25 | $14.66 | $14.66 | 311,700 | — | — |
| 2024-03-22 | $13.57 | $13.57 | 104,800 | — | — |
| 2024-03-21 | $13.94 | $13.94 | 124,800 | — | — |
| 2024-03-20 | $13.94 | $13.94 | 229,400 | — | — |
| 2024-03-19 | $12.76 | $12.76 | 107,500 | — | — |
| 2024-03-18 | $12.36 | $12.36 | 118,600 | — | — |
| 2024-03-15 | $12.36 | $12.36 | 118,100 | — | — |
| 2024-03-14 | $12.56 | $12.56 | 101,800 | — | — |
| 2024-03-13 | $12.80 | $12.80 | 121,100 | — | — |
| 2024-03-12 | $12.27 | $12.27 | 118,400 | — | — |
| 2024-03-11 | $11.97 | $11.97 | 323,200 | — | — |
| 2024-03-08 | $12.29 | $12.29 | 239,300 | — | — |
| 2024-03-07 | $13.63 | $13.63 | 547,600 | — | — |
| 2024-03-06 | $15.57 | $15.57 | 987,100 | — | — |
| 2024-03-05 | $11.37 | $11.37 | 106,900 | — | — |
| 2024-03-04 | $11.52 | $11.52 | 169,700 | — | — |
| 2024-03-01 | $10.75 | $10.75 | 144,600 | — | — |
| 2024-02-29 | $10.45 | $10.45 | 80,000 | — | — |
| 2024-02-28 | $10.78 | $10.78 | 92,500 | — | — |
| 2024-02-27 | $10.99 | $10.99 | 132,900 | — | — |
| 2024-02-26 | $10.69 | $10.69 | 149,000 | — | — |
| 2024-02-23 | $10.93 | $10.93 | 74,300 | — | — |
| 2024-02-22 | $10.67 | $10.67 | 161,000 | — | — |
| 2024-02-21 | $11.45 | $11.45 | 106,800 | — | — |
| 2024-02-20 | $11.50 | $11.50 | 344,100 | — | — |
| 2024-02-16 | $11.34 | $11.34 | 115,000 | — | — |
| 2024-02-15 | $11.16 | $11.16 | 119,700 | — | — |
| 2024-02-14 | $11.32 | $11.32 | 107,000 | — | — |
| 2024-02-13 | $10.97 | $10.97 | 117,000 | — | — |
| 2024-02-12 | $11.47 | $11.47 | 109,700 | — | — |
| 2024-02-09 | $11.44 | $11.44 | 112,900 | — | — |
| 2024-02-08 | $11.13 | $11.13 | 86,200 | — | — |
| 2024-02-07 | $10.94 | $10.94 | 152,700 | — | — |
| 2024-02-06 | $11.15 | $11.15 | 188,800 | — | — |
| 2024-02-05 | $11.15 | $11.15 | 222,100 | — | — |
| 2024-02-02 | $11.12 | $11.12 | 175,400 | — | — |
| 2024-02-01 | $10.77 | $10.77 | 91,500 | — | — |
| 2024-01-31 | $10.58 | $10.58 | 183,800 | — | — |
| 2024-01-30 | $10.49 | $10.49 | 146,300 | — | — |
| 2024-01-29 | $10.63 | $10.63 | 333,700 | — | — |
| 2024-01-26 | $11.86 | $11.86 | 99,900 | — | — |
| 2024-01-25 | $12.07 | $12.07 | 123,400 | — | — |
| 2024-01-24 | $11.66 | $11.66 | 177,700 | — | — |
| 2024-01-23 | $12.47 | $12.47 | 194,200 | — | — |
| 2024-01-22 | $12.33 | $12.33 | 340,800 | — | — |
| 2024-01-19 | $12.08 | $12.08 | 171,600 | — | — |
| 2024-01-18 | $11.18 | $11.18 | 247,400 | — | — |
| 2024-01-17 | $11.46 | $11.46 | 181,600 | — | — |
| 2024-01-16 | $11.00 | $11.00 | 197,000 | — | — |
| 2024-01-12 | $11.57 | $11.57 | 118,600 | — | — |
| 2024-01-11 | $10.93 | $10.93 | 132,200 | — | — |
| 2024-01-10 | $11.28 | $11.28 | 168,400 | — | — |
| 2024-01-09 | $11.13 | $11.13 | 169,200 | — | — |
| 2024-01-08 | $10.81 | $10.81 | 186,900 | — | — |
| 2024-01-05 | $10.37 | $10.37 | 145,800 | — | — |
| 2024-01-04 | $9.93 | $9.93 | 174,600 | — | — |
| 2024-01-03 | $9.97 | $9.97 | 149,900 | — | — |
| 2024-01-02 | $9.96 | $9.96 | 189,900 | — | — |