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
- 2004-08-30 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 | $12.86 | $61.45 | 148,300 | — | — |
| 2024-12-30 | $12.91 | $61.69 | 121,300 | — | — |
| 2024-12-27 | $12.96 | $61.93 | 137,600 | — | — |
| 2024-12-26 | $13.03 | $62.26 | 75,900 | — | — |
| 2024-12-24 | $13.01 | $62.17 | 48,600 | — | — |
| 2024-12-23 | $12.90 | $61.64 | 129,100 | — | — |
| 2024-12-20 | $12.77 | $61.02 | 174,200 | — | — |
| 2024-12-19 | $12.69 | $60.64 | 176,400 | — | — |
| 2024-12-18 | $12.95 | $61.88 | 122,300 | — | — |
| 2024-12-17 | $13.06 | $62.41 | 164,100 | — | — |
| 2024-12-16 | $13.40 | $64.03 | 90,400 | — | — |
| 2024-12-13 | $13.31 | $63.03 | 187,400 | — | — |
| 2024-12-12 | $13.35 | $63.22 | 130,800 | — | — |
| 2024-12-11 | $13.35 | $63.22 | 86,900 | — | — |
| 2024-12-10 | $13.38 | $63.36 | 84,300 | — | — |
| 2024-12-09 | $13.36 | $63.27 | 144,700 | — | — |
| 2024-12-06 | $13.23 | $62.65 | 80,600 | — | — |
| 2024-12-05 | $13.20 | $62.51 | 108,500 | — | — |
| 2024-12-04 | $13.20 | $62.51 | 180,800 | — | — |
| 2024-12-03 | $13.34 | $63.17 | 175,700 | — | — |
| 2024-12-02 | $13.17 | $62.37 | 78,300 | — | — |
| 2024-11-29 | $13.07 | $61.89 | 94,700 | — | — |
| 2024-11-27 | $13.01 | $61.61 | 110,300 | — | — |
| 2024-11-26 | $12.91 | $61.14 | 94,200 | — | — |
| 2024-11-25 | $12.99 | $61.51 | 147,600 | — | — |
| 2024-11-22 | $12.96 | $61.37 | 181,200 | — | — |
| 2024-11-21 | $12.92 | $61.18 | 182,600 | — | — |
| 2024-11-20 | $12.91 | $61.14 | 114,600 | — | — |
| 2024-11-19 | $12.96 | $61.37 | 95,400 | — | — |
| 2024-11-18 | $12.96 | $61.37 | 164,200 | — | — |
| 2024-11-15 | $13.04 | $61.75 | 67,500 | — | — |
| 2024-11-14 | $13.04 | $61.18 | 80,900 | — | — |
| 2024-11-13 | $12.98 | $60.90 | 128,000 | — | — |
| 2024-11-12 | $13.06 | $61.28 | 98,900 | — | — |
| 2024-11-11 | $13.06 | $61.28 | 197,800 | — | — |
| 2024-11-08 | $13.13 | $61.60 | 81,500 | — | — |
| 2024-11-07 | $13.00 | $60.99 | 155,700 | — | — |
| 2024-11-06 | $13.02 | $61.09 | 160,700 | — | — |
| 2024-11-05 | $13.11 | $61.51 | 55,400 | — | — |
| 2024-11-04 | $13.04 | $61.18 | 133,100 | — | — |
| 2024-11-01 | $13.20 | $61.93 | 46,000 | — | — |
| 2024-10-31 | $13.05 | $61.23 | 118,700 | — | — |
| 2024-10-30 | $13.20 | $61.93 | 78,200 | — | — |
| 2024-10-29 | $13.08 | $61.37 | 117,900 | — | — |
| 2024-10-28 | $13.09 | $61.42 | 113,400 | — | — |
| 2024-10-25 | $12.97 | $60.85 | 84,200 | — | — |
| 2024-10-24 | $12.93 | $60.67 | 76,500 | — | — |
| 2024-10-23 | $12.94 | $60.71 | 62,900 | — | — |
| 2024-10-22 | $12.98 | $60.90 | 130,500 | — | — |
| 2024-10-21 | $13.04 | $61.18 | 78,300 | — | — |
| 2024-10-18 | $12.96 | $60.81 | 80,500 | — | — |
| 2024-10-17 | $12.90 | $60.53 | 107,600 | — | — |
| 2024-10-16 | $12.89 | $60.48 | 68,100 | — | — |
| 2024-10-15 | $12.94 | $60.71 | 136,600 | — | — |
| 2024-10-14 | $13.11 | $60.95 | 101,500 | — | — |
| 2024-10-11 | $13.06 | $60.72 | 129,700 | — | — |
| 2024-10-10 | $13.16 | $61.18 | 64,100 | — | — |
| 2024-10-09 | $13.10 | $60.90 | 95,100 | — | — |
| 2024-10-08 | $13.19 | $61.32 | 77,700 | — | — |
| 2024-10-07 | $13.07 | $60.76 | 220,900 | — | — |
| 2024-10-04 | $12.99 | $60.39 | 116,500 | — | — |
| 2024-10-03 | $12.84 | $59.69 | 50,500 | — | — |
| 2024-10-02 | $12.77 | $59.37 | 109,900 | — | — |
| 2024-10-01 | $12.84 | $59.69 | 131,400 | — | — |
| 2024-09-30 | $12.94 | $60.16 | 114,600 | — | — |
| 2024-09-27 | $12.83 | $59.65 | 68,700 | — | — |
| 2024-09-26 | $12.77 | $59.37 | 52,900 | — | — |
| 2024-09-25 | $12.83 | $59.65 | 58,900 | — | — |
| 2024-09-24 | $12.92 | $60.06 | 97,000 | — | — |
| 2024-09-23 | $12.71 | $59.09 | 76,800 | — | — |
| 2024-09-20 | $12.76 | $59.32 | 60,100 | — | — |
| 2024-09-19 | $12.82 | $59.60 | 87,200 | — | — |
| 2024-09-18 | $12.73 | $59.18 | 89,500 | — | — |
| 2024-09-17 | $12.78 | $59.41 | 110,700 | — | — |
| 2024-09-16 | $12.92 | $60.06 | 92,200 | — | — |
| 2024-09-13 | $12.86 | $59.23 | 186,400 | — | — |
| 2024-09-12 | $12.85 | $59.18 | 74,600 | — | — |
| 2024-09-11 | $12.88 | $59.32 | 70,200 | — | — |
| 2024-09-10 | $12.81 | $59.00 | 110,900 | — | — |
| 2024-09-09 | $12.82 | $59.04 | 43,000 | — | — |
| 2024-09-06 | $12.77 | $58.81 | 90,200 | — | — |
| 2024-09-05 | $12.79 | $58.91 | 51,900 | — | — |
| 2024-09-04 | $12.74 | $58.68 | 69,500 | — | — |
| 2024-09-03 | $12.73 | $58.63 | 51,700 | — | — |
| 2024-08-30 | $12.69 | $58.44 | 134,400 | — | — |
| 2024-08-29 | $12.72 | $58.58 | 107,800 | — | — |
| 2024-08-28 | $12.71 | $58.54 | 119,500 | — | — |
| 2024-08-27 | $12.72 | $58.58 | 106,200 | — | — |
| 2024-08-26 | $12.85 | $59.18 | 122,700 | — | — |
| 2024-08-23 | $12.91 | $59.46 | 50,500 | — | — |
| 2024-08-22 | $12.75 | $58.72 | 77,400 | — | — |
| 2024-08-21 | $12.77 | $58.81 | 89,900 | — | — |
| 2024-08-20 | $12.79 | $58.91 | 74,300 | — | — |
| 2024-08-19 | $12.71 | $58.54 | 128,500 | — | — |
| 2024-08-16 | $12.82 | $59.04 | 128,500 | — | — |
| 2024-08-15 | $12.91 | $59.46 | 66,900 | — | — |
| 2024-08-14 | $12.95 | $59.09 | 71,800 | — | — |
| 2024-08-13 | $12.82 | $58.50 | 79,800 | — | — |
| 2024-08-12 | $12.82 | $58.50 | 104,300 | — | — |
| 2024-08-09 | $12.89 | $58.82 | 60,100 | — | — |
| 2024-08-08 | $12.77 | $58.27 | 67,400 | — | — |
| 2024-08-07 | $12.73 | $58.09 | 79,800 | — | — |
| 2024-08-06 | $12.58 | $57.40 | 95,600 | — | — |
| 2024-08-05 | $12.37 | $56.44 | 271,800 | — | — |
| 2024-08-02 | $12.86 | $58.68 | 156,600 | — | — |
| 2024-08-01 | $13.20 | $60.23 | 112,100 | — | — |
| 2024-07-31 | $13.18 | $60.14 | 111,200 | — | — |
| 2024-07-30 | $13.13 | $59.91 | 113,600 | — | — |
| 2024-07-29 | $13.08 | $59.68 | 109,200 | — | — |
| 2024-07-26 | $13.08 | $59.68 | 61,800 | — | — |
| 2024-07-25 | $13.12 | $59.87 | 64,900 | — | — |
| 2024-07-24 | $13.08 | $59.68 | 147,100 | — | — |
| 2024-07-23 | $12.96 | $59.14 | 80,400 | — | — |
| 2024-07-22 | $12.99 | $59.27 | 125,700 | — | — |
| 2024-07-19 | $13.09 | $59.73 | 824,300 | — | — |
| 2024-07-18 | $12.93 | $59.00 | 122,900 | — | — |
| 2024-07-17 | $13.15 | $60.00 | 131,000 | — | — |
| 2024-07-16 | $13.17 | $60.09 | 169,500 | — | — |
| 2024-07-15 | $13.19 | $60.18 | 240,800 | — | — |
| 2024-07-12 | $13.00 | $58.77 | 93,000 | — | — |
| 2024-07-11 | $12.90 | $58.32 | 67,200 | — | — |
| 2024-07-10 | $12.92 | $58.41 | 67,200 | — | — |
| 2024-07-09 | $12.90 | $58.32 | 181,200 | — | — |
| 2024-07-08 | $13.06 | $59.04 | 85,800 | — | — |
| 2024-07-05 | $12.95 | $58.54 | 78,100 | — | — |
| 2024-07-03 | $12.96 | $58.59 | 28,400 | — | — |
| 2024-07-02 | $12.91 | $58.36 | 49,100 | — | — |
| 2024-07-01 | $12.91 | $58.36 | 56,600 | — | — |
| 2024-06-28 | $12.76 | $57.69 | 112,700 | — | — |
| 2024-06-27 | $12.90 | $58.32 | 35,900 | — | — |
| 2024-06-26 | $12.81 | $57.91 | 44,700 | — | — |
| 2024-06-25 | $12.81 | $57.91 | 57,600 | — | — |
| 2024-06-24 | $12.83 | $58.00 | 40,300 | — | — |
| 2024-06-21 | $12.81 | $57.91 | 65,400 | — | — |
| 2024-06-20 | $12.83 | $58.00 | 103,400 | — | — |
| 2024-06-18 | $12.94 | $58.50 | 64,900 | — | — |
| 2024-06-17 | $12.89 | $58.27 | 60,100 | — | — |
| 2024-06-14 | $12.80 | $57.87 | 48,600 | — | — |
| 2024-06-13 | $12.98 | $58.14 | 99,700 | — | — |
| 2024-06-12 | $13.03 | $58.36 | 75,500 | — | — |
| 2024-06-11 | $12.98 | $58.14 | 102,300 | — | — |
| 2024-06-10 | $13.00 | $58.23 | 60,200 | — | — |
| 2024-06-07 | $13.05 | $58.45 | 73,500 | — | — |
| 2024-06-06 | $13.01 | $58.27 | 57,700 | — | — |
| 2024-06-05 | $13.06 | $58.50 | 80,200 | — | — |
| 2024-06-04 | $12.93 | $57.91 | 47,400 | — | — |
| 2024-06-03 | $12.94 | $57.96 | 99,700 | — | — |
| 2024-05-31 | $13.00 | $58.23 | 71,300 | — | — |
| 2024-05-30 | $12.92 | $57.87 | 106,600 | — | — |
| 2024-05-29 | $12.78 | $57.24 | 173,000 | — | — |
| 2024-05-28 | $12.95 | $58.00 | 150,300 | — | — |
| 2024-05-24 | $13.06 | $58.50 | 130,900 | — | — |
| 2024-05-23 | $13.27 | $59.44 | 32,600 | — | — |
| 2024-05-22 | $13.30 | $59.57 | 64,400 | — | — |
| 2024-05-21 | $13.23 | $59.26 | 130,700 | — | — |
| 2024-05-20 | $13.18 | $59.03 | 271,300 | — | — |
| 2024-05-17 | $13.68 | $61.27 | 140,400 | — | — |
| 2024-05-16 | $13.53 | $60.60 | 92,300 | — | — |
| 2024-05-15 | $13.74 | $61.54 | 237,000 | — | — |
| 2024-05-14 | $13.56 | $60.74 | 96,100 | — | — |
| 2024-05-13 | $13.43 | $59.62 | 87,000 | — | — |
| 2024-05-10 | $13.38 | $59.39 | 59,700 | — | — |
| 2024-05-09 | $13.32 | $59.13 | 71,300 | — | — |
| 2024-05-08 | $13.34 | $59.22 | 130,800 | — | — |
| 2024-05-07 | $13.14 | $58.33 | 159,100 | — | — |
| 2024-05-06 | $12.97 | $57.57 | 69,200 | — | — |
| 2024-05-03 | $12.92 | $57.35 | 109,100 | — | — |
| 2024-05-02 | $12.91 | $57.31 | 117,600 | — | — |
| 2024-05-01 | $12.83 | $56.95 | 125,200 | — | — |
| 2024-04-30 | $12.82 | $56.91 | 95,900 | — | — |
| 2024-04-29 | $12.82 | $56.91 | 124,200 | — | — |
| 2024-04-26 | $12.90 | $57.26 | 62,400 | — | — |
| 2024-04-25 | $12.83 | $56.95 | 96,500 | — | — |
| 2024-04-24 | $12.99 | $57.66 | 45,400 | — | — |
| 2024-04-23 | $12.98 | $57.62 | 45,600 | — | — |
| 2024-04-22 | $12.89 | $57.22 | 45,000 | — | — |
| 2024-04-19 | $12.81 | $56.86 | 63,300 | — | — |
| 2024-04-18 | $12.78 | $56.73 | 77,100 | — | — |
| 2024-04-17 | $12.71 | $56.42 | 123,500 | — | — |
| 2024-04-16 | $12.73 | $56.51 | 91,900 | — | — |
| 2024-04-15 | $12.69 | $56.33 | 114,100 | — | — |
| 2024-04-12 | $12.82 | $56.91 | 134,300 | — | — |
| 2024-04-11 | $13.17 | $57.93 | 78,100 | — | — |
| 2024-04-10 | $13.16 | $57.88 | 116,200 | — | — |
| 2024-04-09 | $13.05 | $57.40 | 70,000 | — | — |
| 2024-04-08 | $13.04 | $57.36 | 83,600 | — | — |
| 2024-04-05 | $13.04 | $57.36 | 53,400 | — | — |
| 2024-04-04 | $13.01 | $57.22 | 84,400 | — | — |
| 2024-04-03 | $13.05 | $57.40 | 67,100 | — | — |
| 2024-04-02 | $13.11 | $57.66 | 28,600 | — | — |
| 2024-04-01 | $13.11 | $57.66 | 74,000 | — | — |
| 2024-03-28 | $12.98 | $57.09 | 233,000 | — | — |
| 2024-03-27 | $12.97 | $57.05 | 79,600 | — | — |
| 2024-03-26 | $12.98 | $57.09 | 73,400 | — | — |
| 2024-03-25 | $12.81 | $56.35 | 123,900 | — | — |
| 2024-03-22 | $12.89 | $56.70 | 112,200 | — | — |
| 2024-03-21 | $12.95 | $56.96 | 137,800 | — | — |
| 2024-03-20 | $13.19 | $58.02 | 80,900 | — | — |
| 2024-03-19 | $13.24 | $58.24 | 73,900 | — | — |
| 2024-03-18 | $13.25 | $58.28 | 68,400 | — | — |
| 2024-03-15 | $13.32 | $58.59 | 74,200 | — | — |
| 2024-03-14 | $13.23 | $58.19 | 49,300 | — | — |
| 2024-03-13 | $13.40 | $58.41 | 138,800 | — | — |
| 2024-03-12 | $13.10 | $57.10 | 105,600 | — | — |
| 2024-03-11 | $13.03 | $56.80 | 112,400 | — | — |
| 2024-03-08 | $13.10 | $57.10 | 129,000 | — | — |
| 2024-03-07 | $13.16 | $57.37 | 57,400 | — | — |
| 2024-03-06 | $13.02 | $56.76 | 84,600 | — | — |
| 2024-03-05 | $13.00 | $56.67 | 50,900 | — | — |
| 2024-03-04 | $13.01 | $56.71 | 103,700 | — | — |
| 2024-03-01 | $13.11 | $57.15 | 173,300 | — | — |
| 2024-02-29 | $12.86 | $56.06 | 60,400 | — | — |
| 2024-02-28 | $12.81 | $55.84 | 43,600 | — | — |
| 2024-02-27 | $12.80 | $55.80 | 82,000 | — | — |
| 2024-02-26 | $12.81 | $55.84 | 80,700 | — | — |
| 2024-02-23 | $12.84 | $55.97 | 86,500 | — | — |
| 2024-02-22 | $12.78 | $55.71 | 72,200 | — | — |
| 2024-02-21 | $12.82 | $55.88 | 63,900 | — | — |
| 2024-02-20 | $12.77 | $55.67 | 131,200 | — | — |
| 2024-02-16 | $12.72 | $55.45 | 83,200 | — | — |
| 2024-02-15 | $12.75 | $55.58 | 137,200 | — | — |
| 2024-02-14 | $12.72 | $55.45 | 66,900 | — | — |
| 2024-02-13 | $12.73 | $54.97 | 89,200 | — | — |
| 2024-02-12 | $12.69 | $54.80 | 80,500 | — | — |
| 2024-02-09 | $12.61 | $54.45 | 80,100 | — | — |
| 2024-02-08 | $12.57 | $54.28 | 97,200 | — | — |
| 2024-02-07 | $12.56 | $54.23 | 96,800 | — | — |
| 2024-02-06 | $12.55 | $54.19 | 128,500 | — | — |
| 2024-02-05 | $12.43 | $53.67 | 92,800 | — | — |
| 2024-02-02 | $12.36 | $53.37 | 150,200 | — | — |
| 2024-02-01 | $12.34 | $53.28 | 102,500 | — | — |
| 2024-01-31 | $12.34 | $53.28 | 184,600 | — | — |
| 2024-01-30 | $12.40 | $53.54 | 77,900 | — | — |
| 2024-01-29 | $12.29 | $53.07 | 186,500 | — | — |
| 2024-01-26 | $12.17 | $52.55 | 61,000 | — | — |
| 2024-01-25 | $12.24 | $52.85 | 80,900 | — | — |
| 2024-01-24 | $12.20 | $52.68 | 156,400 | — | — |
| 2024-01-23 | $12.19 | $52.64 | 72,700 | — | — |
| 2024-01-22 | $12.15 | $52.46 | 79,200 | — | — |
| 2024-01-19 | $12.14 | $52.42 | 112,600 | — | — |
| 2024-01-18 | $12.08 | $52.16 | 67,500 | — | — |
| 2024-01-17 | $12.07 | $52.12 | 107,000 | — | — |
| 2024-01-16 | $12.04 | $51.99 | 90,800 | — | — |
| 2024-01-12 | $12.04 | $51.99 | 97,100 | — | — |
| 2024-01-11 | $12.11 | $52.29 | 84,700 | — | — |
| 2024-01-10 | $12.24 | $52.33 | 97,700 | — | — |
| 2024-01-09 | $12.15 | $51.95 | 171,000 | — | — |
| 2024-01-08 | $12.19 | $52.12 | 447,900 | — | — |
| 2024-01-05 | $12.14 | $51.91 | 127,300 | — | — |
| 2024-01-04 | $12.11 | $51.78 | 177,100 | — | — |
| 2024-01-03 | $12.05 | $51.52 | 169,900 | — | — |
| 2024-01-02 | $12.27 | $52.46 | 118,400 | — | — |