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
- 2006-12-12 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 | $16.34 | $204.25 | 34,200 | — | — |
| 2024-12-30 | $16.28 | $203.50 | 66,800 | — | — |
| 2024-12-27 | $16.43 | $205.37 | 38,100 | — | — |
| 2024-12-26 | $16.32 | $204.00 | 57,100 | — | — |
| 2024-12-24 | $16.39 | $204.87 | 44,000 | — | — |
| 2024-12-23 | $16.40 | $205.00 | 27,400 | — | — |
| 2024-12-20 | $16.35 | $204.37 | 43,500 | — | — |
| 2024-12-19 | $16.35 | $204.37 | 33,400 | — | — |
| 2024-12-18 | $16.30 | $203.75 | 69,000 | — | — |
| 2024-12-17 | $16.51 | $206.37 | 79,900 | — | — |
| 2024-12-16 | $16.61 | $207.62 | 124,400 | — | — |
| 2024-12-13 | $16.73 | $209.12 | 15,700 | — | — |
| 2024-12-12 | $16.86 | $210.75 | 74,700 | — | — |
| 2024-12-11 | $16.75 | $209.37 | 28,400 | — | — |
| 2024-12-10 | $16.70 | $208.75 | 52,900 | — | — |
| 2024-12-09 | $16.76 | $209.50 | 52,500 | — | — |
| 2024-12-06 | $16.60 | $207.50 | 46,400 | — | — |
| 2024-12-05 | $16.64 | $208.00 | 72,000 | — | — |
| 2024-12-04 | $16.66 | $208.25 | 115,100 | — | — |
| 2024-12-03 | $16.71 | $208.87 | 83,400 | — | — |
| 2024-12-02 | $16.80 | $210.00 | 69,200 | — | — |
| 2024-11-29 | $17.12 | $214.00 | 69,200 | — | — |
| 2024-11-27 | $17.05 | $213.12 | 81,700 | — | — |
| 2024-11-26 | $16.90 | $211.25 | 59,600 | — | — |
| 2024-11-25 | $16.89 | $211.12 | 91,300 | — | — |
| 2024-11-22 | $16.90 | $211.25 | 126,300 | — | — |
| 2024-11-21 | $17.03 | $212.87 | 39,600 | — | — |
| 2024-11-20 | $16.97 | $212.12 | 78,000 | — | — |
| 2024-11-19 | $17.33 | $216.62 | 127,600 | — | — |
| 2024-11-18 | $18.01 | $216.50 | 148,300 | — | — |
| 2024-11-15 | $17.90 | $215.18 | 175,300 | — | — |
| 2024-11-14 | $17.75 | $213.37 | 71,500 | — | — |
| 2024-11-13 | $17.90 | $215.18 | 42,300 | — | — |
| 2024-11-12 | $17.96 | $215.90 | 49,400 | — | — |
| 2024-11-11 | $17.79 | $213.85 | 60,000 | — | — |
| 2024-11-08 | $17.90 | $215.18 | 143,800 | — | — |
| 2024-11-07 | $18.45 | $221.79 | 40,000 | — | — |
| 2024-11-06 | $18.54 | $222.87 | 65,700 | — | — |
| 2024-11-05 | $18.61 | $223.71 | 29,500 | — | — |
| 2024-11-04 | $18.46 | $221.91 | 22,800 | — | — |
| 2024-11-01 | $18.52 | $222.63 | 45,900 | — | — |
| 2024-10-31 | $18.70 | $224.79 | 43,800 | — | — |
| 2024-10-30 | $18.40 | $221.19 | 39,500 | — | — |
| 2024-10-29 | $18.54 | $222.87 | 14,700 | — | — |
| 2024-10-28 | $18.34 | $220.46 | 21,300 | — | — |
| 2024-10-25 | $18.35 | $220.58 | 15,100 | — | — |
| 2024-10-24 | $18.38 | $220.95 | 19,500 | — | — |
| 2024-10-23 | $18.40 | $221.19 | 14,300 | — | — |
| 2024-10-22 | $18.52 | $222.63 | 23,900 | — | — |
| 2024-10-21 | $18.49 | $222.27 | 26,200 | — | — |
| 2024-10-18 | $18.35 | $220.58 | 20,400 | — | — |
| 2024-10-17 | $18.34 | $220.46 | 33,500 | — | — |
| 2024-10-16 | $18.38 | $220.95 | 28,400 | — | — |
| 2024-10-15 | $18.05 | $216.98 | 113,800 | — | — |
| 2024-10-14 | $18.27 | $219.62 | 20,900 | — | — |
| 2024-10-11 | $18.25 | $219.38 | 33,900 | — | — |
| 2024-10-10 | $18.21 | $218.90 | 14,700 | — | — |
| 2024-10-09 | $18.28 | $219.74 | 23,100 | — | — |
| 2024-10-08 | $18.27 | $219.62 | 17,400 | — | — |
| 2024-10-07 | $18.34 | $220.46 | 59,600 | — | — |
| 2024-10-04 | $18.35 | $220.58 | 60,400 | — | — |
| 2024-10-03 | $18.38 | $220.95 | 37,600 | — | — |
| 2024-10-02 | $18.32 | $220.22 | 18,300 | — | — |
| 2024-10-01 | $18.31 | $220.10 | 41,500 | — | — |
| 2024-09-30 | $18.55 | $222.99 | 65,900 | — | — |
| 2024-09-27 | $18.17 | $218.42 | 39,700 | — | — |
| 2024-09-26 | $18.16 | $218.30 | 27,300 | — | — |
| 2024-09-25 | $18.19 | $218.66 | 32,900 | — | — |
| 2024-09-24 | $18.35 | $220.58 | 17,300 | — | — |
| 2024-09-23 | $18.31 | $220.10 | 20,200 | — | — |
| 2024-09-20 | $18.30 | $219.98 | 54,300 | — | — |
| 2024-09-19 | $18.50 | $222.39 | 43,400 | — | — |
| 2024-09-18 | $18.40 | $221.19 | 21,800 | — | — |
| 2024-09-17 | $18.46 | $221.91 | 31,600 | — | — |
| 2024-09-16 | $18.47 | $222.03 | 37,900 | — | — |
| 2024-09-13 | $18.23 | $219.14 | 40,100 | — | — |
| 2024-09-12 | $18.15 | $218.18 | 35,400 | — | — |
| 2024-09-11 | $18.18 | $218.54 | 25,800 | — | — |
| 2024-09-10 | $18.21 | $218.90 | 42,900 | — | — |
| 2024-09-09 | $18.33 | $220.34 | 54,800 | — | — |
| 2024-09-06 | $18.47 | $222.03 | 31,600 | — | — |
| 2024-09-05 | $18.51 | $222.51 | 21,600 | — | — |
| 2024-09-04 | $18.49 | $222.27 | 26,300 | — | — |
| 2024-09-03 | $18.46 | $221.91 | 41,500 | — | — |
| 2024-08-30 | $18.67 | $224.43 | 51,700 | — | — |
| 2024-08-29 | $18.49 | $222.27 | 59,500 | — | — |
| 2024-08-28 | $18.45 | $221.79 | 47,400 | — | — |
| 2024-08-27 | $18.57 | $223.23 | 42,400 | — | — |
| 2024-08-26 | $18.58 | $223.35 | 54,300 | — | — |
| 2024-08-23 | $18.69 | $224.67 | 79,900 | — | — |
| 2024-08-22 | $18.73 | $225.15 | 83,700 | — | — |
| 2024-08-21 | $19.58 | $227.08 | 126,100 | — | — |
| 2024-08-20 | $19.50 | $226.15 | 94,300 | — | — |
| 2024-08-19 | $19.64 | $227.77 | 82,600 | — | — |
| 2024-08-16 | $19.14 | $221.97 | 73,300 | — | — |
| 2024-08-15 | $19.15 | $222.09 | 82,800 | — | — |
| 2024-08-14 | $18.77 | $217.68 | 47,500 | — | — |
| 2024-08-13 | $18.75 | $217.45 | 45,400 | — | — |
| 2024-08-12 | $18.72 | $217.10 | 50,000 | — | — |
| 2024-08-09 | $18.65 | $216.29 | 77,700 | — | — |
| 2024-08-08 | $19.11 | $221.63 | 22,700 | — | — |
| 2024-08-07 | $19.12 | $221.74 | 40,700 | — | — |
| 2024-08-06 | $18.90 | $219.19 | 40,400 | — | — |
| 2024-08-05 | $18.49 | $214.43 | 68,300 | — | — |
| 2024-08-02 | $19.40 | $224.99 | 62,800 | — | — |
| 2024-08-01 | $19.66 | $228.00 | 21,200 | — | — |
| 2024-07-31 | $19.86 | $230.32 | 56,100 | — | — |
| 2024-07-30 | $19.79 | $229.51 | 30,800 | — | — |
| 2024-07-29 | $19.82 | $229.86 | 26,800 | — | — |
| 2024-07-26 | $19.77 | $229.28 | 20,300 | — | — |
| 2024-07-25 | $19.65 | $227.89 | 42,800 | — | — |
| 2024-07-24 | $19.62 | $227.54 | 21,700 | — | — |
| 2024-07-23 | $19.75 | $229.05 | 11,200 | — | — |
| 2024-07-22 | $19.59 | $227.19 | 16,800 | — | — |
| 2024-07-19 | $19.50 | $226.15 | 13,100 | — | — |
| 2024-07-18 | $19.67 | $228.12 | 27,000 | — | — |
| 2024-07-17 | $19.86 | $230.32 | 22,400 | — | — |
| 2024-07-16 | $19.67 | $228.12 | 54,300 | — | — |
| 2024-07-15 | $19.59 | $227.19 | 62,500 | — | — |
| 2024-07-12 | $19.50 | $226.15 | 40,800 | — | — |
| 2024-07-11 | $19.60 | $227.31 | 25,500 | — | — |
| 2024-07-10 | $19.55 | $226.73 | 13,400 | — | — |
| 2024-07-09 | $19.54 | $226.61 | 13,100 | — | — |
| 2024-07-08 | $19.45 | $225.57 | 54,400 | — | — |
| 2024-07-05 | $19.60 | $227.31 | 30,000 | — | — |
| 2024-07-03 | $19.64 | $227.77 | 21,300 | — | — |
| 2024-07-02 | $19.31 | $223.94 | 34,300 | — | — |
| 2024-07-01 | $19.41 | $225.10 | 24,400 | — | — |
| 2024-06-28 | $19.62 | $227.54 | 38,900 | — | — |
| 2024-06-27 | $19.29 | $223.71 | 96,100 | — | — |
| 2024-06-26 | $19.24 | $223.13 | 22,300 | — | — |
| 2024-06-25 | $19.15 | $222.09 | 20,600 | — | — |
| 2024-06-24 | $19.14 | $221.97 | 15,400 | — | — |
| 2024-06-21 | $19.14 | $221.97 | 53,300 | — | — |
| 2024-06-20 | $19.41 | $225.10 | 16,700 | — | — |
| 2024-06-18 | $19.33 | $224.18 | 37,600 | — | — |
| 2024-06-17 | $19.33 | $224.18 | 48,800 | — | — |
| 2024-06-14 | $19.27 | $223.48 | 28,700 | — | — |
| 2024-06-13 | $19.34 | $224.29 | 34,700 | — | — |
| 2024-06-12 | $19.34 | $224.29 | 51,700 | — | — |
| 2024-06-11 | $19.37 | $224.64 | 17,800 | — | — |
| 2024-06-10 | $19.41 | $225.10 | 11,200 | — | — |
| 2024-06-07 | $19.50 | $226.15 | 25,600 | — | — |
| 2024-06-06 | $19.59 | $227.19 | 10,800 | — | — |
| 2024-06-05 | $19.50 | $226.15 | 24,400 | — | — |
| 2024-06-04 | $19.57 | $226.96 | 30,100 | — | — |
| 2024-06-03 | $19.31 | $223.94 | 33,700 | — | — |
| 2024-05-31 | $19.89 | $230.67 | 44,900 | — | — |
| 2024-05-30 | $19.83 | $229.98 | 37,200 | — | — |
| 2024-05-29 | $19.40 | $224.99 | 19,300 | — | — |
| 2024-05-28 | $19.63 | $227.66 | 23,200 | — | — |
| 2024-05-24 | $19.67 | $228.12 | 16,400 | — | — |
| 2024-05-23 | $19.52 | $226.38 | 18,500 | — | — |
| 2024-05-22 | $19.39 | $224.87 | 34,500 | — | — |
| 2024-05-21 | $19.52 | $226.38 | 39,300 | — | — |
| 2024-05-20 | $19.68 | $228.24 | 88,300 | — | — |
| 2024-05-17 | $20.49 | $229.63 | 123,900 | — | — |
| 2024-05-16 | $20.31 | $227.61 | 89,200 | — | — |
| 2024-05-15 | $20.07 | $224.92 | 68,800 | — | — |
| 2024-05-14 | $19.92 | $223.24 | 43,100 | — | — |
| 2024-05-13 | $19.84 | $222.34 | 36,300 | — | — |
| 2024-05-10 | $19.90 | $223.02 | 28,100 | — | — |
| 2024-05-09 | $19.83 | $222.23 | 21,900 | — | — |
| 2024-05-08 | $19.43 | $217.75 | 36,800 | — | — |
| 2024-05-07 | $19.51 | $218.64 | 29,500 | — | — |
| 2024-05-06 | $19.72 | $221.00 | 53,700 | — | — |
| 2024-05-03 | $19.32 | $216.52 | 20,000 | — | — |
| 2024-05-02 | $19.15 | $214.61 | 10,200 | — | — |
| 2024-05-01 | $19.08 | $213.83 | 21,700 | — | — |
| 2024-04-30 | $19.55 | $219.09 | 27,200 | — | — |
| 2024-04-29 | $19.74 | $221.22 | 30,300 | — | — |
| 2024-04-26 | $19.55 | $219.09 | 21,600 | — | — |
| 2024-04-25 | $19.39 | $217.30 | 9,900 | — | — |
| 2024-04-24 | $19.55 | $219.09 | 43,800 | — | — |
| 2024-04-23 | $19.41 | $217.52 | 10,600 | — | — |
| 2024-04-22 | $19.38 | $217.19 | 15,400 | — | — |
| 2024-04-19 | $19.18 | $214.95 | 14,300 | — | — |
| 2024-04-18 | $18.97 | $212.59 | 24,100 | — | — |
| 2024-04-17 | $19.09 | $213.94 | 9,100 | — | — |
| 2024-04-16 | $18.98 | $212.71 | 15,900 | — | — |
| 2024-04-15 | $18.99 | $212.82 | 34,300 | — | — |
| 2024-04-12 | $19.29 | $216.18 | 21,200 | — | — |
| 2024-04-11 | $19.25 | $215.73 | 40,600 | — | — |
| 2024-04-10 | $19.24 | $215.62 | 37,400 | — | — |
| 2024-04-09 | $19.19 | $215.06 | 80,000 | — | — |
| 2024-04-08 | $19.23 | $215.51 | 26,200 | — | — |
| 2024-04-05 | $19.16 | $214.72 | 126,800 | — | — |
| 2024-04-04 | $19.18 | $214.95 | 22,300 | — | — |
| 2024-04-03 | $19.15 | $214.61 | 46,700 | — | — |
| 2024-04-02 | $19.12 | $214.27 | 54,200 | — | — |
| 2024-04-01 | $18.99 | $212.82 | 53,500 | — | — |
| 2024-03-28 | $18.98 | $212.71 | 58,000 | — | — |
| 2024-03-27 | $18.70 | $209.57 | 19,000 | — | — |
| 2024-03-26 | $18.63 | $208.78 | 31,100 | — | — |
| 2024-03-25 | $18.70 | $209.57 | 30,900 | — | — |
| 2024-03-22 | $18.68 | $209.34 | 450,200 | — | — |
| 2024-03-21 | $19.50 | $210.80 | 139,800 | — | — |
| 2024-03-20 | $19.34 | $209.07 | 83,700 | — | — |
| 2024-03-19 | $19.20 | $207.56 | 39,300 | — | — |
| 2024-03-18 | $19.17 | $207.23 | 73,800 | — | — |
| 2024-03-15 | $19.10 | $206.48 | 117,600 | — | — |
| 2024-03-14 | $18.65 | $201.61 | 79,600 | — | — |
| 2024-03-13 | $18.93 | $204.64 | 24,400 | — | — |
| 2024-03-12 | $18.90 | $204.31 | 14,000 | — | — |
| 2024-03-11 | $19.03 | $205.72 | 20,100 | — | — |
| 2024-03-08 | $19.05 | $205.94 | 23,600 | — | — |
| 2024-03-07 | $18.89 | $204.21 | 19,800 | — | — |
| 2024-03-06 | $18.70 | $202.15 | 31,400 | — | — |
| 2024-03-05 | $18.50 | $199.99 | 14,700 | — | — |
| 2024-03-04 | $18.54 | $200.42 | 41,800 | — | — |
| 2024-03-01 | $18.48 | $199.77 | 10,200 | — | — |
| 2024-02-29 | $18.38 | $198.69 | 28,000 | — | — |
| 2024-02-28 | $18.45 | $199.45 | 15,900 | — | — |
| 2024-02-27 | $18.43 | $199.23 | 28,200 | — | — |
| 2024-02-26 | $18.44 | $199.34 | 19,400 | — | — |
| 2024-02-23 | $18.39 | $198.80 | 15,800 | — | — |
| 2024-02-22 | $18.39 | $198.80 | 12,300 | — | — |
| 2024-02-21 | $18.43 | $199.23 | 28,800 | — | — |
| 2024-02-20 | $18.75 | $202.69 | 15,000 | — | — |
| 2024-02-16 | $18.48 | $199.77 | 14,400 | — | — |
| 2024-02-15 | $18.61 | $201.18 | 20,300 | — | — |
| 2024-02-14 | $18.46 | $199.56 | 11,900 | — | — |
| 2024-02-13 | $18.46 | $199.56 | 19,500 | — | — |
| 2024-02-12 | $18.90 | $204.31 | 62,600 | — | — |
| 2024-02-09 | $18.83 | $203.56 | 11,700 | — | — |
| 2024-02-08 | $18.57 | $200.75 | 31,200 | — | — |
| 2024-02-07 | $18.46 | $199.56 | 29,700 | — | — |
| 2024-02-06 | $18.71 | $202.26 | 20,000 | — | — |
| 2024-02-05 | $18.81 | $203.34 | 24,100 | — | — |
| 2024-02-02 | $19.05 | $205.94 | 24,200 | — | — |
| 2024-02-01 | $19.07 | $206.15 | 41,100 | — | — |
| 2024-01-31 | $18.82 | $203.45 | 47,700 | — | — |
| 2024-01-30 | $18.75 | $202.69 | 24,900 | — | — |
| 2024-01-29 | $18.78 | $203.02 | 28,600 | — | — |
| 2024-01-26 | $18.87 | $203.99 | 16,800 | — | — |
| 2024-01-25 | $18.93 | $204.64 | 21,500 | — | — |
| 2024-01-24 | $18.92 | $204.53 | 41,000 | — | — |
| 2024-01-23 | $18.85 | $203.77 | 30,900 | — | — |
| 2024-01-22 | $18.83 | $203.56 | 45,400 | — | — |
| 2024-01-19 | $18.39 | $198.80 | 56,100 | — | — |
| 2024-01-18 | $18.28 | $197.61 | 25,400 | — | — |
| 2024-01-17 | $18.44 | $199.34 | 22,100 | — | — |
| 2024-01-16 | $18.60 | $201.07 | 50,400 | — | — |
| 2024-01-12 | $18.52 | $200.21 | 42,900 | — | — |
| 2024-01-11 | $18.49 | $199.88 | 44,100 | — | — |
| 2024-01-10 | $18.90 | $204.31 | 31,300 | — | — |
| 2024-01-09 | $18.29 | $197.72 | 110,200 | — | — |
| 2024-01-08 | $18.57 | $200.75 | 44,000 | — | — |
| 2024-01-05 | $18.45 | $199.45 | 41,400 | — | — |
| 2024-01-04 | $18.20 | $196.75 | 81,600 | — | — |
| 2024-01-03 | $18.40 | $198.91 | 45,700 | — | — |
| 2024-01-02 | $18.27 | $197.50 | 41,300 | — | — |