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
- 2013-02-26 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 | $14.60 | $41.43 | 370,400 | — | — |
| 2024-12-30 | $14.25 | $40.44 | 240,300 | — | — |
| 2024-12-27 | $14.26 | $40.46 | 165,500 | — | — |
| 2024-12-26 | $14.34 | $40.69 | 160,400 | — | — |
| 2024-12-24 | $14.37 | $40.78 | 210,700 | — | — |
| 2024-12-23 | $14.33 | $40.66 | 160,400 | — | — |
| 2024-12-20 | $14.32 | $40.63 | 189,000 | — | — |
| 2024-12-19 | $14.26 | $40.46 | 208,800 | — | — |
| 2024-12-18 | $14.33 | $40.66 | 193,100 | — | — |
| 2024-12-17 | $14.48 | $41.09 | 186,400 | — | — |
| 2024-12-16 | $14.55 | $41.29 | 123,700 | — | — |
| 2024-12-13 | $14.77 | $41.57 | 315,400 | — | — |
| 2024-12-12 | $14.82 | $41.71 | 114,800 | — | — |
| 2024-12-11 | $14.80 | $41.65 | 117,200 | — | — |
| 2024-12-10 | $14.79 | $41.63 | 140,500 | — | — |
| 2024-12-09 | $14.71 | $41.40 | 270,900 | — | — |
| 2024-12-06 | $14.80 | $41.65 | 103,700 | — | — |
| 2024-12-05 | $14.75 | $41.51 | 103,100 | — | — |
| 2024-12-04 | $14.74 | $41.49 | 116,100 | — | — |
| 2024-12-03 | $14.80 | $41.65 | 143,500 | — | — |
| 2024-12-02 | $14.68 | $41.32 | 163,300 | — | — |
| 2024-11-29 | $14.63 | $41.18 | 117,600 | — | — |
| 2024-11-27 | $14.63 | $41.18 | 149,100 | — | — |
| 2024-11-26 | $14.54 | $40.92 | 164,100 | — | — |
| 2024-11-25 | $14.65 | $41.23 | 129,800 | — | — |
| 2024-11-22 | $14.65 | $41.23 | 139,400 | — | — |
| 2024-11-21 | $14.56 | $40.98 | 300,200 | — | — |
| 2024-11-20 | $14.66 | $41.26 | 118,300 | — | — |
| 2024-11-19 | $14.63 | $41.18 | 181,900 | — | — |
| 2024-11-18 | $14.66 | $41.26 | 150,700 | — | — |
| 2024-11-15 | $14.60 | $41.09 | 120,300 | — | — |
| 2024-11-14 | $14.79 | $41.29 | 201,300 | — | — |
| 2024-11-13 | $14.81 | $41.34 | 146,000 | — | — |
| 2024-11-12 | $14.78 | $41.26 | 176,200 | — | — |
| 2024-11-11 | $14.87 | $41.51 | 165,800 | — | — |
| 2024-11-08 | $14.91 | $41.62 | 228,900 | — | — |
| 2024-11-07 | $14.92 | $41.65 | 169,100 | — | — |
| 2024-11-06 | $14.92 | $41.65 | 170,000 | — | — |
| 2024-11-05 | $14.81 | $41.34 | 118,000 | — | — |
| 2024-11-04 | $14.79 | $41.29 | 121,900 | — | — |
| 2024-11-01 | $14.83 | $41.40 | 95,500 | — | — |
| 2024-10-31 | $14.82 | $41.37 | 187,800 | — | — |
| 2024-10-30 | $14.83 | $41.40 | 90,400 | — | — |
| 2024-10-29 | $14.76 | $41.20 | 120,200 | — | — |
| 2024-10-28 | $14.79 | $41.29 | 147,100 | — | — |
| 2024-10-25 | $14.72 | $41.09 | 63,300 | — | — |
| 2024-10-24 | $14.71 | $41.06 | 73,300 | — | — |
| 2024-10-23 | $14.73 | $41.12 | 117,500 | — | — |
| 2024-10-22 | $14.82 | $41.37 | 162,600 | — | — |
| 2024-10-21 | $14.87 | $41.51 | 123,100 | — | — |
| 2024-10-18 | $14.81 | $41.34 | 153,900 | — | — |
| 2024-10-17 | $14.86 | $41.48 | 145,700 | — | — |
| 2024-10-16 | $14.92 | $41.65 | 135,700 | — | — |
| 2024-10-15 | $14.83 | $41.40 | 169,700 | — | — |
| 2024-10-14 | $14.98 | $41.48 | 152,400 | — | — |
| 2024-10-11 | $14.97 | $41.45 | 236,400 | — | — |
| 2024-10-10 | $15.05 | $41.67 | 133,200 | — | — |
| 2024-10-09 | $15.08 | $41.76 | 136,800 | — | — |
| 2024-10-08 | $15.15 | $41.95 | 226,600 | — | — |
| 2024-10-07 | $15.08 | $41.76 | 132,500 | — | — |
| 2024-10-04 | $15.04 | $41.65 | 174,700 | — | — |
| 2024-10-03 | $15.08 | $41.76 | 130,900 | — | — |
| 2024-10-02 | $15.14 | $41.92 | 158,300 | — | — |
| 2024-10-01 | $15.14 | $41.92 | 169,200 | — | — |
| 2024-09-30 | $15.20 | $42.09 | 274,100 | — | — |
| 2024-09-27 | $15.10 | $41.81 | 133,100 | — | — |
| 2024-09-26 | $15.16 | $41.98 | 107,500 | — | — |
| 2024-09-25 | $15.15 | $41.95 | 115,500 | — | — |
| 2024-09-24 | $15.20 | $42.09 | 176,300 | — | — |
| 2024-09-23 | $15.03 | $41.62 | 89,100 | — | — |
| 2024-09-20 | $15.05 | $41.67 | 83,500 | — | — |
| 2024-09-19 | $15.04 | $41.65 | 144,200 | — | — |
| 2024-09-18 | $15.03 | $41.62 | 85,800 | — | — |
| 2024-09-17 | $14.94 | $41.37 | 130,400 | — | — |
| 2024-09-16 | $15.07 | $41.73 | 70,800 | — | — |
| 2024-09-13 | $15.09 | $41.45 | 102,100 | — | — |
| 2024-09-12 | $15.00 | $41.20 | 83,100 | — | — |
| 2024-09-11 | $15.02 | $41.26 | 71,400 | — | — |
| 2024-09-10 | $15.01 | $41.23 | 105,300 | — | — |
| 2024-09-09 | $15.04 | $41.31 | 97,700 | — | — |
| 2024-09-06 | $14.91 | $40.96 | 119,000 | — | — |
| 2024-09-05 | $14.99 | $41.18 | 133,800 | — | — |
| 2024-09-04 | $15.09 | $41.45 | 232,100 | — | — |
| 2024-09-03 | $15.04 | $41.31 | 136,200 | — | — |
| 2024-08-30 | $15.02 | $41.26 | 157,200 | — | — |
| 2024-08-29 | $15.01 | $41.23 | 215,400 | — | — |
| 2024-08-28 | $14.83 | $40.74 | 182,600 | — | — |
| 2024-08-27 | $14.90 | $40.93 | 65,200 | — | — |
| 2024-08-26 | $14.94 | $41.04 | 122,700 | — | — |
| 2024-08-23 | $15.00 | $41.20 | 80,200 | — | — |
| 2024-08-22 | $14.83 | $40.74 | 54,500 | — | — |
| 2024-08-21 | $14.84 | $40.76 | 109,400 | — | — |
| 2024-08-20 | $14.88 | $40.87 | 65,800 | — | — |
| 2024-08-19 | $14.74 | $40.49 | 119,100 | — | — |
| 2024-08-16 | $14.70 | $40.38 | 74,200 | — | — |
| 2024-08-15 | $14.69 | $40.35 | 65,900 | — | — |
| 2024-08-14 | $14.78 | $40.27 | 98,800 | — | — |
| 2024-08-13 | $14.77 | $40.24 | 141,000 | — | — |
| 2024-08-12 | $14.78 | $40.27 | 99,700 | — | — |
| 2024-08-09 | $14.74 | $40.16 | 88,900 | — | — |
| 2024-08-08 | $14.64 | $39.89 | 68,100 | — | — |
| 2024-08-07 | $14.54 | $39.62 | 137,100 | — | — |
| 2024-08-06 | $14.50 | $39.51 | 89,700 | — | — |
| 2024-08-05 | $14.44 | $39.34 | 233,900 | — | — |
| 2024-08-02 | $14.62 | $39.83 | 213,100 | — | — |
| 2024-08-01 | $14.75 | $40.19 | 136,800 | — | — |
| 2024-07-31 | $14.79 | $40.30 | 127,600 | — | — |
| 2024-07-30 | $14.72 | $40.11 | 122,100 | — | — |
| 2024-07-29 | $14.72 | $40.11 | 65,600 | — | — |
| 2024-07-26 | $14.70 | $40.05 | 89,900 | — | — |
| 2024-07-25 | $14.68 | $40.00 | 73,300 | — | — |
| 2024-07-24 | $14.56 | $39.67 | 137,100 | — | — |
| 2024-07-23 | $14.61 | $39.81 | 57,400 | — | — |
| 2024-07-22 | $14.59 | $39.75 | 49,400 | — | — |
| 2024-07-19 | $14.57 | $39.70 | 69,300 | — | — |
| 2024-07-18 | $14.55 | $39.64 | 108,000 | — | — |
| 2024-07-17 | $14.60 | $39.78 | 117,900 | — | — |
| 2024-07-16 | $14.67 | $39.97 | 122,300 | — | — |
| 2024-07-15 | $14.69 | $40.02 | 111,400 | — | — |
| 2024-07-12 | $14.74 | $39.83 | 181,800 | — | — |
| 2024-07-11 | $14.74 | $39.83 | 145,900 | — | — |
| 2024-07-10 | $14.67 | $39.64 | 130,600 | — | — |
| 2024-07-09 | $14.65 | $39.59 | 124,900 | — | — |
| 2024-07-08 | $14.70 | $39.72 | 112,500 | — | — |
| 2024-07-05 | $14.62 | $39.51 | 69,800 | — | — |
| 2024-07-03 | $14.59 | $39.43 | 78,600 | — | — |
| 2024-07-02 | $14.47 | $39.10 | 235,300 | — | — |
| 2024-07-01 | $14.51 | $39.21 | 207,600 | — | — |
| 2024-06-28 | $14.58 | $39.40 | 160,900 | — | — |
| 2024-06-27 | $14.58 | $39.40 | 120,400 | — | — |
| 2024-06-26 | $14.60 | $39.45 | 79,100 | — | — |
| 2024-06-25 | $14.64 | $39.56 | 142,900 | — | — |
| 2024-06-24 | $14.64 | $39.56 | 126,200 | — | — |
| 2024-06-21 | $14.64 | $39.56 | 89,800 | — | — |
| 2024-06-20 | $14.56 | $39.35 | 115,000 | — | — |
| 2024-06-18 | $14.53 | $39.26 | 117,800 | — | — |
| 2024-06-17 | $14.54 | $39.29 | 138,200 | — | — |
| 2024-06-14 | $14.67 | $39.64 | 103,500 | — | — |
| 2024-06-13 | $14.82 | $39.72 | 93,800 | — | — |
| 2024-06-12 | $14.70 | $39.40 | 185,900 | — | — |
| 2024-06-11 | $14.67 | $39.32 | 89,000 | — | — |
| 2024-06-10 | $14.65 | $39.27 | 131,500 | — | — |
| 2024-06-07 | $14.66 | $39.29 | 137,200 | — | — |
| 2024-06-06 | $14.74 | $39.51 | 126,200 | — | — |
| 2024-06-05 | $14.82 | $39.72 | 187,300 | — | — |
| 2024-06-04 | $14.80 | $39.67 | 72,400 | — | — |
| 2024-06-03 | $14.79 | $39.64 | 144,500 | — | — |
| 2024-05-31 | $14.74 | $39.51 | 320,700 | — | — |
| 2024-05-30 | $14.84 | $39.78 | 155,400 | — | — |
| 2024-05-29 | $14.78 | $39.62 | 244,700 | — | — |
| 2024-05-28 | $15.03 | $40.29 | 72,300 | — | — |
| 2024-05-24 | $15.11 | $40.50 | 76,900 | — | — |
| 2024-05-23 | $15.06 | $40.37 | 62,100 | — | — |
| 2024-05-22 | $15.20 | $40.74 | 72,000 | — | — |
| 2024-05-21 | $15.19 | $40.71 | 115,100 | — | — |
| 2024-05-20 | $15.22 | $40.79 | 189,800 | — | — |
| 2024-05-17 | $15.21 | $40.77 | 54,000 | — | — |
| 2024-05-16 | $15.23 | $40.82 | 111,100 | — | — |
| 2024-05-15 | $15.27 | $40.93 | 98,000 | — | — |
| 2024-05-14 | $15.25 | $40.87 | 66,900 | — | — |
| 2024-05-13 | $15.38 | $40.90 | 56,500 | — | — |
| 2024-05-10 | $15.33 | $40.77 | 49,600 | — | — |
| 2024-05-09 | $15.35 | $40.82 | 102,900 | — | — |
| 2024-05-08 | $15.39 | $40.93 | 59,700 | — | — |
| 2024-05-07 | $15.36 | $40.85 | 132,300 | — | — |
| 2024-05-06 | $15.43 | $41.03 | 121,200 | — | — |
| 2024-05-03 | $15.44 | $41.06 | 113,200 | — | — |
| 2024-05-02 | $15.41 | $40.98 | 261,500 | — | — |
| 2024-05-01 | $15.38 | $40.90 | 64,000 | — | — |
| 2024-04-30 | $15.30 | $40.69 | 93,400 | — | — |
| 2024-04-29 | $15.31 | $40.71 | 52,200 | — | — |
| 2024-04-26 | $15.41 | $40.98 | 50,700 | — | — |
| 2024-04-25 | $15.22 | $40.47 | 47,900 | — | — |
| 2024-04-24 | $15.36 | $40.85 | 79,800 | — | — |
| 2024-04-23 | $15.37 | $40.87 | 42,600 | — | — |
| 2024-04-22 | $15.27 | $40.61 | 45,100 | — | — |
| 2024-04-19 | $15.13 | $40.24 | 50,200 | — | — |
| 2024-04-18 | $15.15 | $40.29 | 41,600 | — | — |
| 2024-04-17 | $15.17 | $40.34 | 81,400 | — | — |
| 2024-04-16 | $14.94 | $39.73 | 140,100 | — | — |
| 2024-04-15 | $15.14 | $40.26 | 128,200 | — | — |
| 2024-04-12 | $15.35 | $40.82 | 64,200 | — | — |
| 2024-04-11 | $15.56 | $41.06 | 103,300 | — | — |
| 2024-04-10 | $15.52 | $40.95 | 84,200 | — | — |
| 2024-04-09 | $15.72 | $41.48 | 66,000 | — | — |
| 2024-04-08 | $15.60 | $41.16 | 62,100 | — | — |
| 2024-04-05 | $15.45 | $40.77 | 74,200 | — | — |
| 2024-04-04 | $15.46 | $40.79 | 116,000 | — | — |
| 2024-04-03 | $15.58 | $41.11 | 139,800 | — | — |
| 2024-04-02 | $15.67 | $41.35 | 93,800 | — | — |
| 2024-04-01 | $15.74 | $41.53 | 167,400 | — | — |
| 2024-03-28 | $15.88 | $41.90 | 129,000 | — | — |
| 2024-03-27 | $15.88 | $41.90 | 90,300 | — | — |
| 2024-03-26 | $15.85 | $41.82 | 71,100 | — | — |
| 2024-03-25 | $15.83 | $41.77 | 95,700 | — | — |
| 2024-03-22 | $15.74 | $41.53 | 96,900 | — | — |
| 2024-03-21 | $15.70 | $41.43 | 91,400 | — | — |
| 2024-03-20 | $15.69 | $41.40 | 67,900 | — | — |
| 2024-03-19 | $15.64 | $41.27 | 90,300 | — | — |
| 2024-03-18 | $15.59 | $41.14 | 79,800 | — | — |
| 2024-03-15 | $15.67 | $41.35 | 98,700 | — | — |
| 2024-03-14 | $15.63 | $41.24 | 103,300 | — | — |
| 2024-03-13 | $15.80 | $41.37 | 146,300 | — | — |
| 2024-03-12 | $15.82 | $41.43 | 71,400 | — | — |
| 2024-03-11 | $15.70 | $41.11 | 71,100 | — | — |
| 2024-03-08 | $15.61 | $40.88 | 61,100 | — | — |
| 2024-03-07 | $15.60 | $40.85 | 63,000 | — | — |
| 2024-03-06 | $15.54 | $40.69 | 49,200 | — | — |
| 2024-03-05 | $15.51 | $40.61 | 95,000 | — | — |
| 2024-03-04 | $15.55 | $40.72 | 92,500 | — | — |
| 2024-03-01 | $15.57 | $40.77 | 82,200 | — | — |
| 2024-02-29 | $15.51 | $40.61 | 108,600 | — | — |
| 2024-02-28 | $15.45 | $40.46 | 73,400 | — | — |
| 2024-02-27 | $15.27 | $39.99 | 80,500 | — | — |
| 2024-02-26 | $15.16 | $39.70 | 79,300 | — | — |
| 2024-02-23 | $15.20 | $39.80 | 45,200 | — | — |
| 2024-02-22 | $15.19 | $39.78 | 78,100 | — | — |
| 2024-02-21 | $15.20 | $39.80 | 72,700 | — | — |
| 2024-02-20 | $15.20 | $39.80 | 66,200 | — | — |
| 2024-02-16 | $15.23 | $39.88 | 71,000 | — | — |
| 2024-02-15 | $15.26 | $39.96 | 84,000 | — | — |
| 2024-02-14 | $15.30 | $40.06 | 59,600 | — | — |
| 2024-02-13 | $15.39 | $39.98 | 106,000 | — | — |
| 2024-02-12 | $15.49 | $40.24 | 135,000 | — | — |
| 2024-02-09 | $15.55 | $40.40 | 77,800 | — | — |
| 2024-02-08 | $15.53 | $40.35 | 92,200 | — | — |
| 2024-02-07 | $15.55 | $40.40 | 60,300 | — | — |
| 2024-02-06 | $15.47 | $40.19 | 68,900 | — | — |
| 2024-02-05 | $15.45 | $40.14 | 144,700 | — | — |
| 2024-02-02 | $15.45 | $40.14 | 107,100 | — | — |
| 2024-02-01 | $15.55 | $40.40 | 92,400 | — | — |
| 2024-01-31 | $15.42 | $40.06 | 87,900 | — | — |
| 2024-01-30 | $15.41 | $40.04 | 50,400 | — | — |
| 2024-01-29 | $15.37 | $39.93 | 96,600 | — | — |
| 2024-01-26 | $15.30 | $39.75 | 59,700 | — | — |
| 2024-01-25 | $15.29 | $39.72 | 130,400 | — | — |
| 2024-01-24 | $15.21 | $39.52 | 75,300 | — | — |
| 2024-01-23 | $15.10 | $39.23 | 58,000 | — | — |
| 2024-01-22 | $15.15 | $39.36 | 101,700 | — | — |
| 2024-01-19 | $15.05 | $39.10 | 138,700 | — | — |
| 2024-01-18 | $15.03 | $39.05 | 80,800 | — | — |
| 2024-01-17 | $15.06 | $39.13 | 82,400 | — | — |
| 2024-01-16 | $15.11 | $39.26 | 112,300 | — | — |
| 2024-01-12 | $15.16 | $39.39 | 122,300 | — | — |
| 2024-01-11 | $15.14 | $39.34 | 120,400 | — | — |
| 2024-01-10 | $15.18 | $39.13 | 97,900 | — | — |
| 2024-01-09 | $15.03 | $38.74 | 163,100 | — | — |
| 2024-01-08 | $15.08 | $38.87 | 112,200 | — | — |
| 2024-01-05 | $15.06 | $38.82 | 70,900 | — | — |
| 2024-01-04 | $15.03 | $38.74 | 92,100 | — | — |
| 2024-01-03 | $15.05 | $38.79 | 67,300 | — | — |
| 2024-01-02 | $15.05 | $38.79 | 83,800 | — | — |