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
- 2003-07-29 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 | $14.13 | $77.29 | 147,500 | — | — |
| 2024-12-30 | $14.07 | $76.96 | 72,500 | — | — |
| 2024-12-27 | $14.08 | $77.02 | 78,300 | — | — |
| 2024-12-26 | $14.17 | $77.51 | 64,400 | — | — |
| 2024-12-24 | $14.15 | $77.40 | 40,900 | — | — |
| 2024-12-23 | $14.12 | $77.23 | 123,500 | — | — |
| 2024-12-20 | $14.05 | $76.85 | 113,200 | — | — |
| 2024-12-19 | $13.98 | $76.47 | 124,500 | — | — |
| 2024-12-18 | $14.01 | $76.63 | 76,500 | — | — |
| 2024-12-17 | $14.20 | $77.67 | 95,600 | — | — |
| 2024-12-16 | $14.28 | $78.11 | 100,400 | — | — |
| 2024-12-13 | $14.38 | $78.04 | 74,300 | — | — |
| 2024-12-12 | $14.39 | $78.09 | 85,600 | — | — |
| 2024-12-11 | $14.39 | $78.09 | 93,900 | — | — |
| 2024-12-10 | $14.42 | $78.26 | 102,000 | — | — |
| 2024-12-09 | $14.39 | $78.09 | 91,100 | — | — |
| 2024-12-06 | $14.42 | $78.26 | 101,800 | — | — |
| 2024-12-05 | $14.36 | $77.93 | 102,000 | — | — |
| 2024-12-04 | $14.34 | $77.82 | 105,300 | — | — |
| 2024-12-03 | $14.41 | $78.20 | 95,000 | — | — |
| 2024-12-02 | $14.31 | $77.66 | 77,400 | — | — |
| 2024-11-29 | $14.33 | $77.77 | 69,100 | — | — |
| 2024-11-27 | $14.32 | $77.71 | 87,900 | — | — |
| 2024-11-26 | $14.17 | $76.90 | 96,800 | — | — |
| 2024-11-25 | $14.24 | $77.28 | 73,400 | — | — |
| 2024-11-22 | $14.25 | $77.33 | 92,600 | — | — |
| 2024-11-21 | $14.16 | $76.84 | 57,800 | — | — |
| 2024-11-20 | $14.17 | $76.90 | 92,600 | — | — |
| 2024-11-19 | $14.16 | $76.84 | 77,500 | — | — |
| 2024-11-18 | $14.06 | $76.30 | 118,100 | — | — |
| 2024-11-15 | $14.04 | $76.19 | 151,000 | — | — |
| 2024-11-14 | $14.19 | $76.39 | 112,000 | — | — |
| 2024-11-13 | $14.21 | $76.50 | 113,200 | — | — |
| 2024-11-12 | $14.22 | $76.56 | 94,600 | — | — |
| 2024-11-11 | $14.41 | $77.58 | 80,300 | — | — |
| 2024-11-08 | $14.46 | $77.85 | 117,600 | — | — |
| 2024-11-07 | $14.30 | $76.99 | 90,200 | — | — |
| 2024-11-06 | $14.30 | $76.99 | 122,400 | — | — |
| 2024-11-05 | $14.29 | $76.93 | 67,400 | — | — |
| 2024-11-04 | $14.24 | $76.66 | 69,600 | — | — |
| 2024-11-01 | $14.29 | $76.93 | 87,000 | — | — |
| 2024-10-31 | $14.29 | $76.93 | 95,000 | — | — |
| 2024-10-30 | $14.34 | $77.20 | 91,900 | — | — |
| 2024-10-29 | $14.17 | $76.29 | 118,200 | — | — |
| 2024-10-28 | $14.29 | $76.93 | 99,500 | — | — |
| 2024-10-25 | $14.29 | $76.93 | 72,500 | — | — |
| 2024-10-24 | $14.17 | $76.29 | 136,700 | — | — |
| 2024-10-23 | $14.29 | $76.93 | 132,900 | — | — |
| 2024-10-22 | $14.33 | $77.15 | 87,400 | — | — |
| 2024-10-21 | $14.38 | $77.42 | 107,000 | — | — |
| 2024-10-18 | $14.30 | $76.99 | 70,900 | — | — |
| 2024-10-17 | $14.33 | $77.15 | 87,200 | — | — |
| 2024-10-16 | $14.34 | $77.20 | 64,900 | — | — |
| 2024-10-15 | $14.32 | $77.09 | 82,800 | — | — |
| 2024-10-14 | $14.43 | $77.08 | 77,000 | — | — |
| 2024-10-11 | $14.44 | $77.13 | 56,200 | — | — |
| 2024-10-10 | $14.45 | $77.19 | 58,600 | — | — |
| 2024-10-09 | $14.40 | $76.92 | 83,000 | — | — |
| 2024-10-08 | $14.45 | $77.19 | 66,000 | — | — |
| 2024-10-07 | $14.47 | $77.29 | 128,300 | — | — |
| 2024-10-04 | $14.45 | $77.19 | 87,100 | — | — |
| 2024-10-03 | $14.44 | $77.13 | 74,400 | — | — |
| 2024-10-02 | $14.51 | $77.51 | 141,400 | — | — |
| 2024-10-01 | $14.50 | $77.45 | 97,400 | — | — |
| 2024-09-30 | $14.48 | $77.35 | 107,400 | — | — |
| 2024-09-27 | $14.50 | $77.45 | 121,700 | — | — |
| 2024-09-26 | $14.43 | $77.08 | 71,300 | — | — |
| 2024-09-25 | $14.44 | $77.13 | 82,100 | — | — |
| 2024-09-24 | $14.48 | $77.35 | 115,500 | — | — |
| 2024-09-23 | $14.34 | $76.60 | 96,700 | — | — |
| 2024-09-20 | $14.34 | $76.60 | 112,800 | — | — |
| 2024-09-19 | $14.41 | $76.97 | 142,700 | — | — |
| 2024-09-18 | $14.45 | $77.19 | 109,100 | — | — |
| 2024-09-17 | $14.37 | $76.76 | 123,800 | — | — |
| 2024-09-16 | $14.52 | $77.56 | 147,500 | — | — |
| 2024-09-13 | $14.61 | $77.44 | 85,300 | — | — |
| 2024-09-12 | $14.41 | $76.38 | 90,900 | — | — |
| 2024-09-11 | $14.44 | $76.54 | 69,600 | — | — |
| 2024-09-10 | $14.43 | $76.48 | 126,900 | — | — |
| 2024-09-09 | $14.53 | $77.01 | 112,300 | — | — |
| 2024-09-06 | $14.55 | $77.12 | 93,400 | — | — |
| 2024-09-05 | $14.40 | $76.32 | 106,000 | — | — |
| 2024-09-04 | $14.41 | $76.38 | 141,500 | — | — |
| 2024-09-03 | $14.47 | $76.69 | 140,900 | — | — |
| 2024-08-30 | $14.45 | $76.59 | 158,500 | — | — |
| 2024-08-29 | $14.42 | $76.43 | 121,700 | — | — |
| 2024-08-28 | $14.43 | $76.48 | 83,200 | — | — |
| 2024-08-27 | $14.41 | $76.38 | 70,500 | — | — |
| 2024-08-26 | $14.34 | $76.01 | 118,800 | — | — |
| 2024-08-23 | $14.36 | $76.11 | 127,500 | — | — |
| 2024-08-22 | $14.28 | $75.69 | 90,900 | — | — |
| 2024-08-21 | $14.35 | $76.06 | 97,200 | — | — |
| 2024-08-20 | $14.38 | $76.22 | 241,600 | — | — |
| 2024-08-19 | $14.11 | $74.79 | 77,800 | — | — |
| 2024-08-16 | $14.14 | $74.95 | 60,200 | — | — |
| 2024-08-15 | $14.13 | $74.89 | 92,700 | — | — |
| 2024-08-14 | $14.16 | $74.45 | 108,900 | — | — |
| 2024-08-13 | $14.29 | $75.14 | 105,400 | — | — |
| 2024-08-12 | $14.24 | $74.87 | 93,000 | — | — |
| 2024-08-09 | $14.22 | $74.77 | 80,400 | — | — |
| 2024-08-08 | $14.08 | $74.03 | 69,500 | — | — |
| 2024-08-07 | $13.98 | $73.51 | 138,000 | — | — |
| 2024-08-06 | $13.89 | $73.03 | 130,200 | — | — |
| 2024-08-05 | $13.87 | $72.93 | 175,800 | — | — |
| 2024-08-02 | $14.10 | $74.14 | 102,800 | — | — |
| 2024-08-01 | $14.12 | $74.24 | 67,900 | — | — |
| 2024-07-31 | $14.12 | $74.24 | 75,000 | — | — |
| 2024-07-30 | $14.09 | $74.08 | 91,100 | — | — |
| 2024-07-29 | $13.98 | $73.51 | 74,900 | — | — |
| 2024-07-26 | $13.98 | $73.51 | 53,700 | — | — |
| 2024-07-25 | $13.99 | $73.56 | 94,500 | — | — |
| 2024-07-24 | $13.91 | $73.14 | 75,300 | — | — |
| 2024-07-23 | $13.93 | $73.24 | 96,700 | — | — |
| 2024-07-22 | $13.90 | $73.09 | 122,500 | — | — |
| 2024-07-19 | $13.94 | $73.30 | 132,900 | — | — |
| 2024-07-18 | $13.94 | $73.30 | 180,400 | — | — |
| 2024-07-17 | $14.14 | $74.35 | 150,800 | — | — |
| 2024-07-16 | $14.09 | $74.08 | 154,400 | — | — |
| 2024-07-15 | $14.17 | $74.50 | 59,400 | — | — |
| 2024-07-12 | $14.29 | $74.54 | 68,600 | — | — |
| 2024-07-11 | $14.23 | $74.23 | 73,300 | — | — |
| 2024-07-10 | $14.17 | $73.92 | 57,300 | — | — |
| 2024-07-09 | $14.09 | $73.50 | 106,900 | — | — |
| 2024-07-08 | $14.00 | $73.03 | 143,800 | — | — |
| 2024-07-05 | $14.15 | $73.81 | 127,300 | — | — |
| 2024-07-03 | $14.12 | $73.65 | 59,400 | — | — |
| 2024-07-02 | $14.01 | $73.08 | 66,000 | — | — |
| 2024-07-01 | $13.99 | $72.98 | 62,300 | — | — |
| 2024-06-28 | $13.96 | $72.82 | 71,100 | — | — |
| 2024-06-27 | $13.87 | $72.35 | 71,400 | — | — |
| 2024-06-26 | $13.84 | $72.19 | 49,200 | — | — |
| 2024-06-25 | $13.83 | $72.14 | 84,900 | — | — |
| 2024-06-24 | $13.77 | $71.83 | 72,300 | — | — |
| 2024-06-21 | $13.78 | $71.88 | 41,900 | — | — |
| 2024-06-20 | $13.78 | $71.88 | 84,400 | — | — |
| 2024-06-18 | $13.80 | $71.99 | 54,100 | — | — |
| 2024-06-17 | $13.77 | $71.83 | 68,300 | — | — |
| 2024-06-14 | $13.87 | $72.35 | 74,700 | — | — |
| 2024-06-13 | $14.05 | $72.73 | 78,300 | — | — |
| 2024-06-12 | $14.05 | $72.73 | 61,300 | — | — |
| 2024-06-11 | $14.00 | $72.47 | 42,300 | — | — |
| 2024-06-10 | $14.00 | $72.47 | 59,500 | — | — |
| 2024-06-07 | $14.02 | $72.57 | 108,000 | — | — |
| 2024-06-06 | $14.00 | $72.47 | 116,000 | — | — |
| 2024-06-05 | $13.89 | $71.90 | 104,600 | — | — |
| 2024-06-04 | $13.82 | $71.54 | 58,200 | — | — |
| 2024-06-03 | $13.80 | $71.43 | 64,500 | — | — |
| 2024-05-31 | $13.76 | $71.23 | 90,000 | — | — |
| 2024-05-30 | $13.67 | $70.76 | 54,800 | — | — |
| 2024-05-29 | $13.63 | $70.55 | 114,300 | — | — |
| 2024-05-28 | $13.64 | $70.60 | 70,400 | — | — |
| 2024-05-24 | $13.71 | $70.97 | 48,200 | — | — |
| 2024-05-23 | $13.72 | $71.02 | 73,000 | — | — |
| 2024-05-22 | $13.75 | $71.17 | 118,900 | — | — |
| 2024-05-21 | $13.73 | $71.07 | 74,100 | — | — |
| 2024-05-20 | $13.65 | $70.66 | 91,900 | — | — |
| 2024-05-17 | $13.66 | $70.71 | 55,500 | — | — |
| 2024-05-16 | $13.67 | $70.76 | 61,500 | — | — |
| 2024-05-15 | $13.73 | $71.07 | 67,300 | — | — |
| 2024-05-14 | $13.70 | $70.91 | 115,600 | — | — |
| 2024-05-13 | $13.77 | $70.72 | 105,500 | — | — |
| 2024-05-10 | $13.74 | $70.56 | 82,800 | — | — |
| 2024-05-09 | $13.77 | $70.72 | 90,700 | — | — |
| 2024-05-08 | $13.77 | $70.72 | 89,000 | — | — |
| 2024-05-07 | $13.73 | $70.51 | 98,600 | — | — |
| 2024-05-06 | $13.67 | $70.20 | 161,200 | — | — |
| 2024-05-03 | $13.67 | $70.20 | 106,900 | — | — |
| 2024-05-02 | $13.51 | $69.38 | 165,400 | — | — |
| 2024-05-01 | $13.51 | $69.38 | 125,400 | — | — |
| 2024-04-30 | $13.37 | $68.66 | 121,100 | — | — |
| 2024-04-29 | $13.51 | $69.38 | 131,200 | — | — |
| 2024-04-26 | $13.52 | $69.43 | 83,000 | — | — |
| 2024-04-25 | $13.39 | $68.77 | 86,900 | — | — |
| 2024-04-24 | $13.46 | $69.13 | 119,000 | — | — |
| 2024-04-23 | $13.59 | $69.79 | 74,600 | — | — |
| 2024-04-22 | $13.52 | $69.43 | 72,100 | — | — |
| 2024-04-19 | $13.41 | $68.87 | 58,600 | — | — |
| 2024-04-18 | $13.41 | $68.87 | 48,600 | — | — |
| 2024-04-17 | $13.38 | $68.71 | 65,800 | — | — |
| 2024-04-16 | $13.30 | $68.30 | 118,100 | — | — |
| 2024-04-15 | $13.30 | $68.30 | 130,700 | — | — |
| 2024-04-12 | $13.50 | $69.33 | 92,500 | — | — |
| 2024-04-11 | $13.73 | $69.96 | 120,200 | — | — |
| 2024-04-10 | $13.78 | $70.21 | 96,600 | — | — |
| 2024-04-09 | $13.84 | $70.52 | 123,900 | — | — |
| 2024-04-08 | $13.85 | $70.57 | 90,400 | — | — |
| 2024-04-05 | $13.85 | $70.57 | 78,200 | — | — |
| 2024-04-04 | $13.83 | $70.47 | 87,300 | — | — |
| 2024-04-03 | $13.96 | $71.13 | 56,100 | — | — |
| 2024-04-02 | $13.98 | $71.23 | 80,700 | — | — |
| 2024-04-01 | $14.03 | $71.49 | 103,600 | — | — |
| 2024-03-28 | $14.03 | $71.49 | 282,200 | — | — |
| 2024-03-27 | $14.11 | $71.89 | 120,700 | — | — |
| 2024-03-26 | $13.98 | $71.23 | 217,500 | — | — |
| 2024-03-25 | $14.00 | $71.33 | 83,900 | — | — |
| 2024-03-22 | $13.99 | $71.28 | 103,800 | — | — |
| 2024-03-21 | $14.01 | $71.38 | 77,400 | — | — |
| 2024-03-20 | $13.99 | $71.28 | 69,600 | — | — |
| 2024-03-19 | $13.99 | $71.28 | 59,900 | — | — |
| 2024-03-18 | $13.95 | $71.08 | 67,100 | — | — |
| 2024-03-15 | $14.00 | $71.33 | 43,900 | — | — |
| 2024-03-14 | $14.02 | $71.44 | 53,200 | — | — |
| 2024-03-13 | $14.21 | $71.85 | 65,900 | — | — |
| 2024-03-12 | $14.22 | $71.90 | 100,000 | — | — |
| 2024-03-11 | $14.14 | $71.50 | 83,500 | — | — |
| 2024-03-08 | $14.13 | $71.45 | 78,200 | — | — |
| 2024-03-07 | $14.14 | $71.50 | 70,400 | — | — |
| 2024-03-06 | $14.07 | $71.15 | 103,700 | — | — |
| 2024-03-05 | $14.09 | $71.25 | 138,400 | — | — |
| 2024-03-04 | $14.14 | $71.50 | 81,000 | — | — |
| 2024-03-01 | $14.12 | $71.40 | 81,500 | — | — |
| 2024-02-29 | $14.04 | $70.99 | 134,900 | — | — |
| 2024-02-28 | $13.99 | $70.74 | 65,600 | — | — |
| 2024-02-27 | $13.95 | $70.54 | 85,400 | — | — |
| 2024-02-26 | $13.95 | $70.54 | 77,200 | — | — |
| 2024-02-23 | $13.92 | $70.39 | 94,700 | — | — |
| 2024-02-22 | $13.97 | $70.64 | 41,400 | — | — |
| 2024-02-21 | $13.97 | $70.64 | 75,300 | — | — |
| 2024-02-20 | $13.89 | $70.24 | 56,300 | — | — |
| 2024-02-16 | $13.86 | $70.08 | 63,600 | — | — |
| 2024-02-15 | $13.91 | $70.34 | 56,900 | — | — |
| 2024-02-14 | $13.84 | $69.98 | 88,600 | — | — |
| 2024-02-13 | $13.81 | $69.28 | 134,500 | — | — |
| 2024-02-12 | $13.93 | $69.89 | 97,500 | — | — |
| 2024-02-09 | $13.96 | $70.04 | 99,900 | — | — |
| 2024-02-08 | $13.86 | $69.54 | 74,300 | — | — |
| 2024-02-07 | $13.92 | $69.84 | 52,100 | — | — |
| 2024-02-06 | $13.90 | $69.74 | 106,300 | — | — |
| 2024-02-05 | $13.90 | $69.74 | 70,600 | — | — |
| 2024-02-02 | $13.92 | $69.84 | 84,400 | — | — |
| 2024-02-01 | $14.03 | $70.39 | 116,400 | — | — |
| 2024-01-31 | $13.99 | $70.19 | 93,700 | — | — |
| 2024-01-30 | $14.00 | $70.24 | 87,200 | — | — |
| 2024-01-29 | $13.96 | $70.04 | 79,600 | — | — |
| 2024-01-26 | $13.94 | $69.94 | 68,200 | — | — |
| 2024-01-25 | $13.87 | $69.59 | 70,400 | — | — |
| 2024-01-24 | $13.82 | $69.33 | 79,100 | — | — |
| 2024-01-23 | $13.76 | $69.03 | 69,100 | — | — |
| 2024-01-22 | $13.71 | $68.78 | 62,300 | — | — |
| 2024-01-19 | $13.56 | $68.03 | 117,600 | — | — |
| 2024-01-18 | $13.75 | $68.98 | 71,000 | — | — |
| 2024-01-17 | $13.86 | $69.54 | 80,000 | — | — |
| 2024-01-16 | $13.76 | $69.03 | 57,800 | — | — |
| 2024-01-12 | $13.80 | $69.23 | 58,300 | — | — |
| 2024-01-11 | $13.78 | $69.13 | 75,100 | — | — |
| 2024-01-10 | $13.92 | $69.29 | 75,000 | — | — |
| 2024-01-09 | $13.87 | $69.05 | 137,800 | — | — |
| 2024-01-08 | $13.99 | $69.64 | 94,100 | — | — |
| 2024-01-05 | $14.03 | $69.84 | 121,600 | — | — |
| 2024-01-04 | $13.91 | $69.24 | 79,000 | — | — |
| 2024-01-03 | $13.95 | $69.44 | 48,100 | — | — |
| 2024-01-02 | $13.99 | $69.64 | 86,500 | — | — |