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
- 2004-12-23 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 | $12.61 | $63.04 | 144,100 | — | — |
| 2024-12-30 | $12.51 | $62.54 | 97,700 | — | — |
| 2024-12-27 | $12.56 | $62.79 | 117,500 | — | — |
| 2024-12-26 | $12.66 | $63.29 | 101,200 | — | — |
| 2024-12-24 | $12.65 | $63.24 | 106,900 | — | — |
| 2024-12-23 | $12.68 | $63.39 | 96,800 | — | — |
| 2024-12-20 | $12.65 | $63.24 | 79,800 | — | — |
| 2024-12-19 | $12.62 | $63.09 | 66,400 | — | — |
| 2024-12-18 | $12.65 | $63.24 | 140,900 | — | — |
| 2024-12-17 | $12.73 | $63.64 | 81,500 | — | — |
| 2024-12-16 | $12.93 | $64.64 | 101,800 | — | — |
| 2024-12-13 | $13.23 | $65.65 | 82,000 | — | — |
| 2024-12-12 | $13.29 | $65.95 | 50,900 | — | — |
| 2024-12-11 | $13.33 | $66.15 | 83,900 | — | — |
| 2024-12-10 | $13.31 | $66.05 | 78,600 | — | — |
| 2024-12-09 | $13.61 | $67.54 | 105,000 | — | — |
| 2024-12-06 | $13.48 | $66.89 | 104,100 | — | — |
| 2024-12-05 | $13.53 | $67.14 | 115,400 | — | — |
| 2024-12-04 | $13.42 | $66.59 | 109,800 | — | — |
| 2024-12-03 | $13.54 | $67.19 | 84,000 | — | — |
| 2024-12-02 | $13.56 | $67.29 | 100,700 | — | — |
| 2024-11-29 | $13.67 | $67.83 | 44,300 | — | — |
| 2024-11-27 | $13.69 | $67.93 | 83,700 | — | — |
| 2024-11-26 | $13.79 | $68.43 | 73,400 | — | — |
| 2024-11-25 | $13.78 | $68.38 | 124,500 | — | — |
| 2024-11-22 | $13.62 | $67.59 | 49,300 | — | — |
| 2024-11-21 | $13.70 | $67.98 | 91,800 | — | — |
| 2024-11-20 | $13.50 | $66.99 | 64,100 | — | — |
| 2024-11-19 | $13.44 | $66.69 | 75,900 | — | — |
| 2024-11-18 | $13.50 | $66.99 | 69,900 | — | — |
| 2024-11-15 | $13.37 | $66.34 | 94,300 | — | — |
| 2024-11-14 | $13.55 | $66.87 | 62,800 | — | — |
| 2024-11-13 | $13.50 | $66.62 | 94,200 | — | — |
| 2024-11-12 | $13.50 | $66.62 | 64,600 | — | — |
| 2024-11-11 | $13.58 | $67.01 | 83,500 | — | — |
| 2024-11-08 | $13.43 | $66.27 | 117,900 | — | — |
| 2024-11-07 | $13.48 | $66.52 | 131,900 | — | — |
| 2024-11-06 | $13.57 | $66.96 | 204,900 | — | — |
| 2024-11-05 | $13.18 | $65.04 | 116,400 | — | — |
| 2024-11-04 | $13.08 | $64.55 | 64,000 | — | — |
| 2024-11-01 | $12.91 | $63.71 | 84,000 | — | — |
| 2024-10-31 | $12.92 | $63.76 | 77,700 | — | — |
| 2024-10-30 | $12.93 | $63.81 | 85,300 | — | — |
| 2024-10-29 | $12.78 | $63.07 | 85,600 | — | — |
| 2024-10-28 | $12.96 | $63.95 | 122,400 | — | — |
| 2024-10-25 | $13.10 | $64.65 | 67,400 | — | — |
| 2024-10-24 | $13.01 | $64.20 | 45,600 | — | — |
| 2024-10-23 | $13.02 | $64.25 | 78,100 | — | — |
| 2024-10-22 | $13.09 | $64.60 | 109,200 | — | — |
| 2024-10-21 | $12.92 | $63.76 | 184,800 | — | — |
| 2024-10-18 | $12.81 | $63.21 | 68,800 | — | — |
| 2024-10-17 | $12.87 | $63.51 | 80,900 | — | — |
| 2024-10-16 | $12.83 | $63.31 | 95,000 | — | — |
| 2024-10-15 | $12.81 | $63.21 | 106,800 | — | — |
| 2024-10-14 | $13.18 | $64.67 | 76,800 | — | — |
| 2024-10-11 | $13.23 | $64.92 | 94,900 | — | — |
| 2024-10-10 | $13.21 | $64.82 | 60,200 | — | — |
| 2024-10-09 | $13.17 | $64.62 | 83,500 | — | — |
| 2024-10-08 | $13.03 | $63.93 | 101,800 | — | — |
| 2024-10-07 | $13.33 | $65.41 | 122,300 | — | — |
| 2024-10-04 | $13.29 | $65.21 | 121,700 | — | — |
| 2024-10-03 | $13.29 | $65.21 | 107,800 | — | — |
| 2024-10-02 | $13.17 | $64.62 | 133,800 | — | — |
| 2024-10-01 | $13.14 | $64.47 | 140,500 | — | — |
| 2024-09-30 | $12.88 | $63.20 | 130,300 | — | — |
| 2024-09-27 | $12.81 | $62.85 | 118,700 | — | — |
| 2024-09-26 | $12.76 | $62.61 | 175,800 | — | — |
| 2024-09-25 | $12.78 | $62.71 | 177,500 | — | — |
| 2024-09-24 | $12.85 | $63.05 | 104,700 | — | — |
| 2024-09-23 | $12.82 | $62.90 | 134,700 | — | — |
| 2024-09-20 | $12.69 | $62.27 | 88,700 | — | — |
| 2024-09-19 | $12.78 | $62.71 | 91,300 | — | — |
| 2024-09-18 | $12.67 | $62.17 | 95,400 | — | — |
| 2024-09-17 | $12.70 | $62.31 | 73,900 | — | — |
| 2024-09-16 | $12.53 | $61.48 | 121,000 | — | — |
| 2024-09-13 | $12.43 | $60.67 | 131,400 | — | — |
| 2024-09-12 | $12.32 | $60.13 | 140,100 | — | — |
| 2024-09-11 | $12.28 | $59.93 | 183,100 | — | — |
| 2024-09-10 | $12.33 | $60.18 | 149,900 | — | — |
| 2024-09-09 | $12.63 | $61.64 | 114,400 | — | — |
| 2024-09-06 | $12.62 | $61.59 | 79,900 | — | — |
| 2024-09-05 | $12.81 | $62.52 | 81,500 | — | — |
| 2024-09-04 | $12.83 | $62.62 | 66,000 | — | — |
| 2024-09-03 | $12.93 | $63.11 | 222,200 | — | — |
| 2024-08-30 | $13.20 | $64.42 | 67,700 | — | — |
| 2024-08-29 | $13.24 | $64.62 | 84,200 | — | — |
| 2024-08-28 | $13.05 | $63.69 | 72,000 | — | — |
| 2024-08-27 | $13.17 | $64.28 | 72,500 | — | — |
| 2024-08-26 | $13.30 | $64.91 | 113,500 | — | — |
| 2024-08-23 | $13.24 | $64.62 | 34,100 | — | — |
| 2024-08-22 | $13.17 | $64.28 | 141,000 | — | — |
| 2024-08-21 | $12.91 | $63.01 | 60,400 | — | — |
| 2024-08-20 | $12.98 | $63.35 | 84,300 | — | — |
| 2024-08-19 | $13.16 | $64.23 | 41,800 | — | — |
| 2024-08-16 | $13.03 | $63.59 | 34,600 | — | — |
| 2024-08-15 | $13.15 | $64.18 | 40,700 | — | — |
| 2024-08-14 | $13.00 | $63.13 | 36,700 | — | — |
| 2024-08-13 | $12.91 | $62.69 | 102,200 | — | — |
| 2024-08-12 | $12.96 | $62.93 | 61,300 | — | — |
| 2024-08-09 | $12.92 | $62.74 | 36,900 | — | — |
| 2024-08-08 | $12.90 | $62.64 | 77,800 | — | — |
| 2024-08-07 | $12.76 | $61.96 | 107,600 | — | — |
| 2024-08-06 | $12.57 | $61.04 | 63,100 | — | — |
| 2024-08-05 | $12.48 | $60.60 | 128,900 | — | — |
| 2024-08-02 | $12.82 | $62.25 | 95,900 | — | — |
| 2024-08-01 | $13.11 | $63.66 | 55,500 | — | — |
| 2024-07-31 | $13.31 | $64.63 | 84,500 | — | — |
| 2024-07-30 | $13.18 | $64.00 | 40,200 | — | — |
| 2024-07-29 | $12.98 | $63.03 | 135,600 | — | — |
| 2024-07-26 | $13.09 | $63.56 | 67,600 | — | — |
| 2024-07-25 | $13.13 | $63.76 | 96,700 | — | — |
| 2024-07-24 | $13.03 | $63.27 | 32,400 | — | — |
| 2024-07-23 | $13.03 | $63.27 | 75,000 | — | — |
| 2024-07-22 | $13.21 | $64.15 | 48,500 | — | — |
| 2024-07-19 | $13.19 | $64.05 | 90,600 | — | — |
| 2024-07-18 | $13.25 | $64.34 | 205,400 | — | — |
| 2024-07-17 | $13.21 | $64.15 | 93,600 | — | — |
| 2024-07-16 | $13.14 | $63.81 | 105,900 | — | — |
| 2024-07-15 | $13.19 | $64.05 | 105,900 | — | — |
| 2024-07-12 | $13.12 | $63.39 | 104,200 | — | — |
| 2024-07-11 | $13.16 | $63.58 | 71,300 | — | — |
| 2024-07-10 | $13.16 | $63.58 | 57,400 | — | — |
| 2024-07-09 | $13.09 | $63.24 | 77,900 | — | — |
| 2024-07-08 | $13.17 | $63.63 | 136,800 | — | — |
| 2024-07-05 | $13.16 | $63.58 | 46,400 | — | — |
| 2024-07-03 | $13.34 | $64.45 | 33,500 | — | — |
| 2024-07-02 | $13.18 | $63.68 | 42,000 | — | — |
| 2024-07-01 | $13.29 | $64.21 | 83,100 | — | — |
| 2024-06-28 | $13.22 | $63.87 | 101,200 | — | — |
| 2024-06-27 | $13.09 | $63.24 | 34,500 | — | — |
| 2024-06-26 | $13.00 | $62.81 | 32,500 | — | — |
| 2024-06-25 | $13.05 | $63.05 | 57,300 | — | — |
| 2024-06-24 | $13.02 | $62.90 | 35,900 | — | — |
| 2024-06-21 | $12.77 | $61.70 | 53,200 | — | — |
| 2024-06-20 | $12.76 | $61.65 | 71,400 | — | — |
| 2024-06-18 | $12.61 | $60.92 | 34,700 | — | — |
| 2024-06-17 | $12.57 | $60.73 | 74,300 | — | — |
| 2024-06-14 | $12.57 | $60.73 | 79,200 | — | — |
| 2024-06-13 | $12.89 | $61.96 | 65,100 | — | — |
| 2024-06-12 | $13.03 | $62.63 | 62,000 | — | — |
| 2024-06-11 | $13.04 | $62.68 | 102,400 | — | — |
| 2024-06-10 | $13.13 | $63.11 | 108,400 | — | — |
| 2024-06-07 | $12.99 | $62.44 | 24,800 | — | — |
| 2024-06-06 | $13.01 | $62.53 | 26,800 | — | — |
| 2024-06-05 | $12.93 | $62.15 | 59,200 | — | — |
| 2024-06-04 | $12.92 | $62.10 | 114,900 | — | — |
| 2024-06-03 | $13.16 | $63.26 | 92,400 | — | — |
| 2024-05-31 | $13.30 | $63.93 | 71,400 | — | — |
| 2024-05-30 | $13.12 | $63.06 | 80,500 | — | — |
| 2024-05-29 | $13.06 | $62.78 | 100,800 | — | — |
| 2024-05-28 | $13.27 | $63.78 | 82,900 | — | — |
| 2024-05-24 | $13.14 | $63.16 | 24,800 | — | — |
| 2024-05-23 | $13.08 | $62.87 | 68,500 | — | — |
| 2024-05-22 | $13.09 | $62.92 | 60,900 | — | — |
| 2024-05-21 | $13.31 | $63.98 | 26,500 | — | — |
| 2024-05-20 | $13.35 | $64.17 | 70,400 | — | — |
| 2024-05-17 | $13.32 | $64.02 | 108,900 | — | — |
| 2024-05-16 | $13.20 | $63.45 | 67,900 | — | — |
| 2024-05-15 | $13.21 | $63.50 | 112,300 | — | — |
| 2024-05-14 | $13.29 | $63.88 | 48,200 | — | — |
| 2024-05-13 | $13.32 | $63.71 | 143,900 | — | — |
| 2024-05-10 | $13.31 | $63.66 | 82,800 | — | — |
| 2024-05-09 | $13.40 | $64.09 | 50,900 | — | — |
| 2024-05-08 | $13.21 | $63.18 | 36,200 | — | — |
| 2024-05-07 | $13.26 | $63.42 | 44,200 | — | — |
| 2024-05-06 | $13.26 | $63.42 | 89,500 | — | — |
| 2024-05-03 | $13.12 | $62.75 | 121,200 | — | — |
| 2024-05-02 | $13.11 | $62.70 | 51,200 | — | — |
| 2024-05-01 | $12.96 | $61.99 | 72,100 | — | — |
| 2024-04-30 | $13.10 | $62.66 | 61,400 | — | — |
| 2024-04-29 | $13.37 | $63.95 | 45,500 | — | — |
| 2024-04-26 | $13.37 | $63.95 | 80,000 | — | — |
| 2024-04-25 | $13.44 | $64.28 | 62,500 | — | — |
| 2024-04-24 | $13.30 | $63.61 | 40,500 | — | — |
| 2024-04-23 | $13.34 | $63.80 | 34,800 | — | — |
| 2024-04-22 | $13.26 | $63.42 | 50,500 | — | — |
| 2024-04-19 | $13.19 | $63.09 | 54,300 | — | — |
| 2024-04-18 | $13.11 | $62.70 | 54,800 | — | — |
| 2024-04-17 | $13.18 | $63.04 | 91,100 | — | — |
| 2024-04-16 | $13.12 | $62.75 | 71,400 | — | — |
| 2024-04-15 | $13.23 | $63.28 | 46,900 | — | — |
| 2024-04-12 | $13.31 | $63.66 | 137,600 | — | — |
| 2024-04-11 | $13.51 | $64.30 | 87,500 | — | — |
| 2024-04-10 | $13.57 | $64.59 | 64,100 | — | — |
| 2024-04-09 | $13.51 | $64.30 | 103,500 | — | — |
| 2024-04-08 | $13.60 | $64.73 | 107,900 | — | — |
| 2024-04-05 | $13.63 | $64.87 | 77,500 | — | — |
| 2024-04-04 | $13.50 | $64.25 | 92,900 | — | — |
| 2024-04-03 | $13.50 | $64.25 | 120,000 | — | — |
| 2024-04-02 | $13.44 | $63.97 | 144,300 | — | — |
| 2024-04-01 | $13.30 | $63.30 | 91,700 | — | — |
| 2024-03-28 | $13.25 | $63.06 | 188,000 | — | — |
| 2024-03-27 | $13.00 | $61.87 | 72,500 | — | — |
| 2024-03-26 | $12.97 | $61.73 | 49,700 | — | — |
| 2024-03-25 | $13.09 | $62.30 | 45,400 | — | — |
| 2024-03-22 | $13.00 | $61.87 | 37,800 | — | — |
| 2024-03-21 | $12.98 | $61.78 | 62,700 | — | — |
| 2024-03-20 | $12.95 | $61.64 | 56,600 | — | — |
| 2024-03-19 | $12.96 | $61.68 | 61,100 | — | — |
| 2024-03-18 | $12.85 | $61.16 | 59,700 | — | — |
| 2024-03-15 | $12.83 | $61.06 | 46,100 | — | — |
| 2024-03-14 | $12.78 | $60.83 | 50,500 | — | — |
| 2024-03-13 | $12.85 | $60.85 | 54,100 | — | — |
| 2024-03-12 | $12.66 | $59.95 | 59,200 | — | — |
| 2024-03-11 | $12.68 | $60.04 | 36,900 | — | — |
| 2024-03-08 | $12.59 | $59.61 | 51,400 | — | — |
| 2024-03-07 | $12.57 | $59.52 | 63,800 | — | — |
| 2024-03-06 | $12.48 | $59.09 | 82,400 | — | — |
| 2024-03-05 | $12.38 | $58.62 | 81,400 | — | — |
| 2024-03-04 | $12.32 | $58.34 | 108,800 | — | — |
| 2024-03-01 | $12.49 | $59.14 | 106,000 | — | — |
| 2024-02-29 | $12.29 | $58.19 | 163,800 | — | — |
| 2024-02-28 | $12.24 | $57.96 | 43,600 | — | — |
| 2024-02-27 | $12.25 | $58.00 | 62,900 | — | — |
| 2024-02-26 | $12.31 | $58.29 | 56,500 | — | — |
| 2024-02-23 | $12.31 | $58.29 | 43,600 | — | — |
| 2024-02-22 | $12.38 | $58.62 | 46,600 | — | — |
| 2024-02-21 | $12.37 | $58.57 | 49,700 | — | — |
| 2024-02-20 | $12.19 | $57.72 | 50,700 | — | — |
| 2024-02-16 | $12.26 | $58.05 | 63,500 | — | — |
| 2024-02-15 | $12.31 | $58.29 | 41,800 | — | — |
| 2024-02-14 | $12.07 | $57.15 | 87,100 | — | — |
| 2024-02-13 | $12.22 | $57.55 | 63,100 | — | — |
| 2024-02-12 | $12.29 | $57.88 | 94,400 | — | — |
| 2024-02-09 | $12.06 | $56.80 | 56,700 | — | — |
| 2024-02-08 | $12.10 | $56.98 | 42,700 | — | — |
| 2024-02-07 | $12.01 | $56.56 | 123,600 | — | — |
| 2024-02-06 | $12.04 | $56.70 | 63,200 | — | — |
| 2024-02-05 | $12.04 | $56.70 | 66,400 | — | — |
| 2024-02-02 | $12.07 | $56.84 | 82,000 | — | — |
| 2024-02-01 | $12.12 | $57.08 | 174,400 | — | — |
| 2024-01-31 | $12.11 | $57.03 | 115,600 | — | — |
| 2024-01-30 | $12.30 | $57.93 | 77,100 | — | — |
| 2024-01-29 | $12.27 | $57.79 | 83,100 | — | — |
| 2024-01-26 | $12.28 | $57.83 | 61,700 | — | — |
| 2024-01-25 | $12.27 | $57.79 | 76,100 | — | — |
| 2024-01-24 | $12.07 | $56.84 | 80,200 | — | — |
| 2024-01-23 | $11.98 | $56.42 | 109,800 | — | — |
| 2024-01-22 | $11.87 | $55.90 | 128,900 | — | — |
| 2024-01-19 | $11.99 | $56.47 | 46,600 | — | — |
| 2024-01-18 | $12.04 | $56.70 | 67,000 | — | — |
| 2024-01-17 | $12.02 | $56.61 | 60,200 | — | — |
| 2024-01-16 | $12.38 | $58.30 | 57,300 | — | — |
| 2024-01-12 | $12.64 | $59.53 | 47,800 | — | — |
| 2024-01-11 | $12.44 | $58.59 | 53,000 | — | — |
| 2024-01-10 | $12.47 | $58.42 | 67,000 | — | — |
| 2024-01-09 | $12.53 | $58.70 | 49,400 | — | — |
| 2024-01-08 | $12.55 | $58.79 | 125,300 | — | — |
| 2024-01-05 | $12.60 | $59.03 | 132,800 | — | — |
| 2024-01-04 | $12.59 | $58.98 | 98,500 | — | — |
| 2024-01-03 | $12.74 | $59.68 | 115,300 | — | — |
| 2024-01-02 | $12.60 | $59.03 | 75,000 | — | — |