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
- 1996-05-15 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 | $11.52 | $14.97 | 819,000 | — | — |
| 2024-12-30 | $11.93 | $15.51 | 1,448,400 | — | — |
| 2024-12-27 | $12.26 | $15.94 | 669,200 | — | — |
| 2024-12-26 | $12.30 | $15.99 | 505,700 | — | — |
| 2024-12-24 | $12.42 | $16.14 | 434,000 | — | — |
| 2024-12-23 | $12.38 | $16.09 | 608,900 | — | — |
| 2024-12-20 | $12.69 | $16.49 | 2,463,800 | — | — |
| 2024-12-19 | $12.46 | $16.20 | 1,111,000 | — | — |
| 2024-12-18 | $12.55 | $16.31 | 1,314,600 | — | — |
| 2024-12-17 | $12.82 | $16.66 | 1,014,400 | — | — |
| 2024-12-16 | $13.18 | $17.13 | 1,255,500 | — | — |
| 2024-12-13 | $12.83 | $16.68 | 1,080,100 | — | — |
| 2024-12-12 | $13.35 | $17.35 | 1,017,600 | — | — |
| 2024-12-11 | $13.39 | $17.40 | 1,289,100 | — | — |
| 2024-12-10 | $12.78 | $16.61 | 1,434,000 | — | — |
| 2024-12-09 | $12.97 | $16.86 | 932,100 | — | — |
| 2024-12-06 | $12.08 | $15.70 | 456,600 | — | — |
| 2024-12-05 | $12.33 | $16.03 | 526,600 | — | — |
| 2024-12-04 | $12.29 | $15.97 | 529,600 | — | — |
| 2024-12-03 | $12.18 | $15.83 | 832,000 | — | — |
| 2024-12-02 | $12.05 | $15.66 | 889,400 | — | — |
| 2024-11-29 | $12.10 | $15.73 | 347,500 | — | — |
| 2024-11-27 | $12.11 | $15.74 | 356,100 | — | — |
| 2024-11-26 | $12.00 | $15.60 | 603,100 | — | — |
| 2024-11-25 | $12.00 | $15.60 | 1,645,400 | — | — |
| 2024-11-22 | $12.06 | $15.68 | 633,700 | — | — |
| 2024-11-21 | $12.28 | $15.96 | 717,900 | — | — |
| 2024-11-20 | $12.14 | $15.78 | 391,400 | — | — |
| 2024-11-19 | $12.47 | $16.21 | 674,600 | — | — |
| 2024-11-18 | $12.48 | $16.22 | 597,900 | — | — |
| 2024-11-15 | $12.32 | $16.01 | 2,836,000 | — | — |
| 2024-11-14 | $12.35 | $16.05 | 1,843,600 | — | — |
| 2024-11-13 | $12.30 | $15.99 | 1,053,500 | — | — |
| 2024-11-12 | $12.33 | $16.03 | 1,593,000 | — | — |
| 2024-11-11 | $11.79 | $15.32 | 1,299,300 | — | — |
| 2024-11-08 | $12.18 | $15.83 | 1,214,300 | — | — |
| 2024-11-07 | $12.52 | $16.27 | 593,100 | — | — |
| 2024-11-06 | $12.22 | $15.88 | 1,504,600 | — | — |
| 2024-11-05 | $12.67 | $16.47 | 1,063,200 | — | — |
| 2024-11-04 | $12.87 | $16.73 | 752,500 | — | — |
| 2024-11-01 | $12.64 | $16.43 | 1,827,700 | — | — |
| 2024-10-31 | $13.06 | $16.97 | 1,250,400 | — | — |
| 2024-10-30 | $13.10 | $17.03 | 1,314,900 | — | — |
| 2024-10-29 | $13.09 | $17.01 | 759,300 | — | — |
| 2024-10-28 | $13.15 | $17.09 | 345,600 | — | — |
| 2024-10-25 | $13.32 | $17.31 | 1,135,800 | — | — |
| 2024-10-24 | $13.51 | $17.56 | 829,300 | — | — |
| 2024-10-23 | $13.51 | $17.56 | 613,100 | — | — |
| 2024-10-22 | $13.95 | $18.13 | 967,000 | — | — |
| 2024-10-21 | $13.74 | $17.86 | 614,300 | — | — |
| 2024-10-18 | $13.70 | $17.81 | 683,800 | — | — |
| 2024-10-17 | $13.34 | $17.34 | 477,300 | — | — |
| 2024-10-16 | $13.24 | $17.21 | 542,300 | — | — |
| 2024-10-15 | $13.16 | $17.10 | 589,900 | — | — |
| 2024-10-14 | $13.56 | $17.62 | 583,400 | — | — |
| 2024-10-11 | $13.69 | $17.79 | 912,900 | — | — |
| 2024-10-10 | $13.78 | $17.91 | 787,800 | — | — |
| 2024-10-09 | $13.03 | $16.94 | 1,020,600 | — | — |
| 2024-10-08 | $13.42 | $17.44 | 609,900 | — | — |
| 2024-10-07 | $14.00 | $18.20 | 575,300 | — | — |
| 2024-10-04 | $14.07 | $18.29 | 946,600 | — | — |
| 2024-10-03 | $14.01 | $18.21 | 694,100 | — | — |
| 2024-10-02 | $14.02 | $18.22 | 500,500 | — | — |
| 2024-10-01 | $14.01 | $18.21 | 744,100 | — | — |
| 2024-09-30 | $13.84 | $17.99 | 880,700 | — | — |
| 2024-09-27 | $14.08 | $18.30 | 737,900 | — | — |
| 2024-09-26 | $14.29 | $18.57 | 1,827,800 | — | — |
| 2024-09-25 | $13.85 | $18.00 | 945,000 | — | — |
| 2024-09-24 | $13.89 | $18.05 | 1,366,800 | — | — |
| 2024-09-23 | $13.50 | $17.55 | 875,200 | — | — |
| 2024-09-20 | $13.67 | $17.77 | 13,903,000 | — | — |
| 2024-09-19 | $13.62 | $17.70 | 1,869,000 | — | — |
| 2024-09-18 | $13.47 | $17.51 | 2,510,400 | — | — |
| 2024-09-17 | $13.20 | $17.16 | 2,511,500 | — | — |
| 2024-09-16 | $13.37 | $17.38 | 2,762,400 | — | — |
| 2024-09-13 | $13.53 | $17.59 | 3,456,100 | — | — |
| 2024-09-12 | $12.51 | $16.26 | 1,773,500 | — | — |
| 2024-09-11 | $11.99 | $15.58 | 532,400 | — | — |
| 2024-09-10 | $11.85 | $15.40 | 581,200 | — | — |
| 2024-09-09 | $11.98 | $15.57 | 539,100 | — | — |
| 2024-09-06 | $11.99 | $15.58 | 928,200 | — | — |
| 2024-09-05 | $12.26 | $15.94 | 896,000 | — | — |
| 2024-09-04 | $11.72 | $15.23 | 703,200 | — | — |
| 2024-09-03 | $11.76 | $15.29 | 951,900 | — | — |
| 2024-08-30 | $12.40 | $16.12 | 1,222,700 | — | — |
| 2024-08-29 | $12.72 | $16.53 | 1,366,300 | — | — |
| 2024-08-28 | $12.50 | $16.25 | 1,163,600 | — | — |
| 2024-08-27 | $12.95 | $16.83 | 623,800 | — | — |
| 2024-08-26 | $13.04 | $16.95 | 778,700 | — | — |
| 2024-08-23 | $13.27 | $17.25 | 769,600 | — | — |
| 2024-08-22 | $13.31 | $17.30 | 897,100 | — | — |
| 2024-08-21 | $13.55 | $17.61 | 1,035,200 | — | — |
| 2024-08-20 | $13.80 | $17.94 | 1,176,100 | — | — |
| 2024-08-19 | $14.08 | $18.30 | 995,500 | — | — |
| 2024-08-16 | $14.49 | $18.83 | 3,076,400 | — | — |
| 2024-08-15 | $14.51 | $18.86 | 1,398,300 | — | — |
| 2024-08-14 | $14.52 | $18.87 | 680,600 | — | — |
| 2024-08-13 | $14.56 | $18.92 | 588,400 | — | — |
| 2024-08-12 | $14.49 | $18.83 | 697,000 | — | — |
| 2024-08-09 | $14.40 | $18.72 | 623,300 | — | — |
| 2024-08-08 | $14.24 | $18.51 | 613,000 | — | — |
| 2024-08-07 | $14.16 | $18.40 | 1,158,300 | — | — |
| 2024-08-06 | $14.35 | $18.65 | 640,600 | — | — |
| 2024-08-05 | $14.70 | $19.11 | 2,134,400 | — | — |
| 2024-08-02 | $14.69 | $19.09 | 1,503,100 | — | — |
| 2024-08-01 | $15.15 | $19.69 | 1,896,400 | — | — |
| 2024-07-31 | $15.50 | $20.15 | 683,600 | — | — |
| 2024-07-30 | $15.44 | $20.07 | 748,300 | — | — |
| 2024-07-29 | $15.45 | $20.08 | 329,600 | — | — |
| 2024-07-26 | $15.92 | $20.69 | 2,148,400 | — | — |
| 2024-07-25 | $15.78 | $20.51 | 1,410,300 | — | — |
| 2024-07-24 | $15.89 | $20.65 | 738,200 | — | — |
| 2024-07-23 | $15.97 | $20.76 | 828,300 | — | — |
| 2024-07-22 | $16.08 | $20.90 | 746,900 | — | — |
| 2024-07-19 | $16.19 | $21.04 | 1,876,600 | — | — |
| 2024-07-18 | $16.37 | $21.28 | 2,793,300 | — | — |
| 2024-07-17 | $17.02 | $22.12 | 969,900 | — | — |
| 2024-07-16 | $17.21 | $22.37 | 790,600 | — | — |
| 2024-07-15 | $17.31 | $22.50 | 510,200 | — | — |
| 2024-07-12 | $17.30 | $22.49 | 575,900 | — | — |
| 2024-07-11 | $17.32 | $22.51 | 1,867,800 | — | — |
| 2024-07-10 | $16.85 | $21.90 | 825,500 | — | — |
| 2024-07-09 | $16.74 | $21.76 | 670,600 | — | — |
| 2024-07-08 | $16.81 | $21.85 | 894,400 | — | — |
| 2024-07-05 | $16.98 | $22.07 | 873,200 | — | — |
| 2024-07-03 | $16.61 | $21.59 | 750,300 | — | — |
| 2024-07-02 | $16.50 | $21.45 | 890,300 | — | — |
| 2024-07-01 | $16.74 | $21.76 | 956,600 | — | — |
| 2024-06-28 | $16.95 | $22.03 | 1,156,100 | — | — |
| 2024-06-27 | $16.64 | $21.63 | 1,098,400 | — | — |
| 2024-06-26 | $16.77 | $21.80 | 752,900 | — | — |
| 2024-06-25 | $17.08 | $22.20 | 1,518,000 | — | — |
| 2024-06-24 | $17.49 | $22.73 | 2,005,000 | — | — |
| 2024-06-21 | $17.06 | $22.17 | 4,528,400 | — | — |
| 2024-06-20 | $17.06 | $22.17 | 962,900 | — | — |
| 2024-06-18 | $17.17 | $22.32 | 997,400 | — | — |
| 2024-06-17 | $17.01 | $22.11 | 465,600 | — | — |
| 2024-06-14 | $16.81 | $21.85 | 479,000 | — | — |
| 2024-06-13 | $16.73 | $21.74 | 680,400 | — | — |
| 2024-06-12 | $17.09 | $22.21 | 912,300 | — | — |
| 2024-06-11 | $16.89 | $21.95 | 711,800 | — | — |
| 2024-06-10 | $17.11 | $22.24 | 527,600 | — | — |
| 2024-06-07 | $16.80 | $21.84 | 1,177,800 | — | — |
| 2024-06-06 | $17.63 | $22.91 | 519,500 | — | — |
| 2024-06-05 | $17.40 | $22.62 | 804,600 | — | — |
| 2024-06-04 | $17.04 | $22.15 | 1,974,900 | — | — |
| 2024-06-03 | $17.71 | $23.02 | 796,300 | — | — |
| 2024-05-31 | $17.90 | $23.27 | 7,516,600 | — | — |
| 2024-05-30 | $18.06 | $23.47 | 718,500 | — | — |
| 2024-05-29 | $17.79 | $23.12 | 1,063,000 | — | — |
| 2024-05-28 | $18.18 | $23.63 | 753,300 | — | — |
| 2024-05-24 | $17.87 | $23.23 | 744,600 | — | — |
| 2024-05-23 | $17.52 | $22.77 | 1,636,500 | — | — |
| 2024-05-22 | $17.84 | $23.19 | 2,539,100 | — | — |
| 2024-05-21 | $18.67 | $24.27 | 3,136,900 | — | — |
| 2024-05-20 | $18.00 | $23.40 | 1,518,500 | — | — |
| 2024-05-17 | $17.44 | $22.67 | 6,169,700 | — | — |
| 2024-05-16 | $17.11 | $22.24 | 1,129,500 | — | — |
| 2024-05-15 | $17.29 | $22.47 | 1,981,300 | — | — |
| 2024-05-14 | $17.38 | $22.59 | 613,500 | — | — |
| 2024-05-13 | $17.11 | $22.24 | 611,300 | — | — |
| 2024-05-10 | $17.39 | $22.60 | 623,800 | — | — |
| 2024-05-09 | $17.65 | $22.94 | 871,300 | — | — |
| 2024-05-08 | $17.16 | $22.30 | 397,100 | — | — |
| 2024-05-07 | $17.22 | $22.38 | 317,800 | — | — |
| 2024-05-06 | $17.19 | $22.34 | 518,000 | — | — |
| 2024-05-03 | $16.88 | $21.94 | 602,400 | — | — |
| 2024-05-02 | $16.71 | $21.72 | 535,400 | — | — |
| 2024-05-01 | $16.61 | $21.59 | 938,900 | — | — |
| 2024-04-30 | $17.30 | $22.49 | 2,666,700 | — | — |
| 2024-04-29 | $17.82 | $23.16 | 917,400 | — | — |
| 2024-04-26 | $17.38 | $22.59 | 900,800 | — | — |
| 2024-04-25 | $16.90 | $21.97 | 2,355,800 | — | — |
| 2024-04-24 | $15.85 | $20.60 | 1,296,600 | — | — |
| 2024-04-23 | $15.75 | $20.47 | 998,500 | — | — |
| 2024-04-22 | $15.77 | $20.50 | 1,748,000 | — | — |
| 2024-04-19 | $15.92 | $20.69 | 877,900 | — | — |
| 2024-04-18 | $16.01 | $20.81 | 1,368,700 | — | — |
| 2024-04-17 | $15.59 | $20.26 | 2,170,400 | — | — |
| 2024-04-16 | $15.83 | $20.48 | 1,572,900 | — | — |
| 2024-04-15 | $15.73 | $20.35 | 1,361,100 | — | — |
| 2024-04-12 | $16.05 | $20.76 | 2,032,100 | — | — |
| 2024-04-11 | $16.53 | $21.39 | 1,160,500 | — | — |
| 2024-04-10 | $16.12 | $20.86 | 1,099,300 | — | — |
| 2024-04-09 | $16.12 | $20.86 | 1,561,800 | — | — |
| 2024-04-08 | $15.71 | $20.33 | 812,600 | — | — |
| 2024-04-05 | $15.88 | $20.55 | 1,273,200 | — | — |
| 2024-04-04 | $16.16 | $20.91 | 1,496,400 | — | — |
| 2024-04-03 | $16.20 | $20.96 | 1,510,900 | — | — |
| 2024-04-02 | $15.49 | $20.04 | 2,460,400 | — | — |
| 2024-04-01 | $15.39 | $19.91 | 950,900 | — | — |
| 2024-03-28 | $15.88 | $20.55 | 2,373,000 | — | — |
| 2024-03-27 | $16.01 | $20.71 | 1,224,500 | — | — |
| 2024-03-26 | $16.23 | $21.00 | 974,700 | — | — |
| 2024-03-25 | $17.02 | $22.02 | 1,882,200 | — | — |
| 2024-03-22 | $17.06 | $22.07 | 787,400 | — | — |
| 2024-03-21 | $17.11 | $22.14 | 2,552,900 | — | — |
| 2024-03-20 | $17.32 | $22.41 | 3,066,800 | — | — |
| 2024-03-19 | $17.15 | $22.19 | 2,799,200 | — | — |
| 2024-03-18 | $17.43 | $22.55 | 2,427,200 | — | — |
| 2024-03-15 | $17.52 | $22.67 | 9,018,500 | — | — |
| 2024-03-14 | $17.31 | $22.40 | 3,492,300 | — | — |
| 2024-03-13 | $16.94 | $21.92 | 2,262,500 | — | — |
| 2024-03-12 | $16.86 | $21.81 | 2,668,800 | — | — |
| 2024-03-11 | $16.79 | $21.72 | 2,951,200 | — | — |
| 2024-03-08 | $16.24 | $21.01 | 1,667,400 | — | — |
| 2024-03-07 | $16.43 | $21.26 | 2,377,300 | — | — |
| 2024-03-06 | $16.01 | $20.71 | 1,188,400 | — | — |
| 2024-03-05 | $15.99 | $20.69 | 3,005,200 | — | — |
| 2024-03-04 | $15.71 | $20.33 | 2,167,600 | — | — |
| 2024-03-01 | $15.12 | $19.56 | 1,420,600 | — | — |
| 2024-02-29 | $15.10 | $19.54 | 3,085,900 | — | — |
| 2024-02-28 | $15.02 | $19.43 | 1,097,100 | — | — |
| 2024-02-27 | $15.50 | $20.05 | 964,300 | — | — |
| 2024-02-26 | $15.56 | $20.13 | 612,100 | — | — |
| 2024-02-23 | $15.61 | $20.20 | 1,198,700 | — | — |
| 2024-02-22 | $15.53 | $20.09 | 675,100 | — | — |
| 2024-02-21 | $15.36 | $19.87 | 756,400 | — | — |
| 2024-02-20 | $15.57 | $20.14 | 621,900 | — | — |
| 2024-02-16 | $15.25 | $19.73 | 562,100 | — | — |
| 2024-02-15 | $15.40 | $19.92 | 788,300 | — | — |
| 2024-02-14 | $15.32 | $19.82 | 583,800 | — | — |
| 2024-02-13 | $15.00 | $19.41 | 1,764,500 | — | — |
| 2024-02-12 | $15.56 | $20.13 | 606,200 | — | — |
| 2024-02-09 | $15.24 | $19.72 | 425,800 | — | — |
| 2024-02-08 | $15.28 | $19.77 | 296,100 | — | — |
| 2024-02-07 | $15.20 | $19.67 | 1,294,200 | — | — |
| 2024-02-06 | $15.41 | $19.94 | 475,800 | — | — |
| 2024-02-05 | $15.33 | $19.83 | 927,400 | — | — |
| 2024-02-02 | $15.33 | $19.83 | 658,000 | — | — |
| 2024-02-01 | $15.81 | $20.45 | 2,343,100 | — | — |
| 2024-01-31 | $15.17 | $19.63 | 1,130,000 | — | — |
| 2024-01-30 | $15.18 | $19.64 | 1,105,000 | — | — |
| 2024-01-29 | $15.68 | $20.29 | 4,550,700 | — | — |
| 2024-01-26 | $15.17 | $19.63 | 764,800 | — | — |
| 2024-01-25 | $14.86 | $19.23 | 791,200 | — | — |
| 2024-01-24 | $14.38 | $18.60 | 1,092,300 | — | — |
| 2024-01-23 | $14.68 | $18.99 | 979,100 | — | — |
| 2024-01-22 | $14.63 | $18.93 | 546,700 | — | — |
| 2024-01-19 | $14.87 | $19.24 | 1,099,100 | — | — |
| 2024-01-18 | $14.43 | $18.67 | 626,200 | — | — |
| 2024-01-17 | $14.30 | $18.50 | 612,500 | — | — |
| 2024-01-16 | $14.62 | $18.91 | 817,600 | — | — |
| 2024-01-12 | $14.74 | $19.07 | 776,300 | — | — |
| 2024-01-11 | $14.59 | $18.88 | 955,000 | — | — |
| 2024-01-10 | $14.72 | $19.04 | 761,300 | — | — |
| 2024-01-09 | $14.65 | $18.95 | 1,750,100 | — | — |
| 2024-01-08 | $15.01 | $19.42 | 1,690,500 | — | — |
| 2024-01-05 | $14.99 | $19.39 | 2,048,900 | — | — |
| 2024-01-04 | $14.80 | $19.15 | 911,400 | — | — |
| 2024-01-03 | $14.44 | $18.68 | 1,028,800 | — | — |
| 2024-01-02 | $14.70 | $19.02 | 1,029,100 | — | — |