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
- 2006-09-12 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 | $28.81 | $28.81 | 821,800 | — | — |
| 2024-12-30 | $30.24 | $30.24 | 367,500 | — | — |
| 2024-12-27 | $30.06 | $30.06 | 531,200 | — | — |
| 2024-12-26 | $31.14 | $31.14 | 593,000 | — | — |
| 2024-12-24 | $28.82 | $28.82 | 259,000 | — | — |
| 2024-12-23 | $29.20 | $29.20 | 518,400 | — | — |
| 2024-12-20 | $29.56 | $29.56 | 718,900 | — | — |
| 2024-12-19 | $28.45 | $28.45 | 900,900 | — | — |
| 2024-12-18 | $26.35 | $26.35 | 710,600 | — | — |
| 2024-12-17 | $27.42 | $27.42 | 561,300 | — | — |
| 2024-12-16 | $26.18 | $26.18 | 629,000 | — | — |
| 2024-12-13 | $24.67 | $24.67 | 367,300 | — | — |
| 2024-12-12 | $24.81 | $24.81 | 504,800 | — | — |
| 2024-12-11 | $24.17 | $24.17 | 1,446,300 | — | — |
| 2024-12-10 | $21.74 | $21.74 | 1,262,100 | — | — |
| 2024-12-09 | $18.92 | $18.92 | 423,900 | — | — |
| 2024-12-06 | $19.43 | $19.43 | 327,500 | — | — |
| 2024-12-05 | $18.49 | $18.49 | 271,000 | — | — |
| 2024-12-04 | $18.79 | $18.79 | 240,400 | — | — |
| 2024-12-03 | $19.15 | $19.15 | 277,100 | — | — |
| 2024-12-02 | $18.33 | $18.33 | 520,300 | — | — |
| 2024-11-29 | $19.33 | $19.33 | 117,000 | — | — |
| 2024-11-27 | $19.05 | $19.05 | 746,100 | — | — |
| 2024-11-26 | $20.02 | $20.02 | 287,000 | — | — |
| 2024-11-25 | $19.99 | $19.99 | 725,400 | — | — |
| 2024-11-22 | $21.31 | $21.31 | 527,500 | — | — |
| 2024-11-21 | $20.31 | $20.31 | 459,800 | — | — |
| 2024-11-20 | $19.34 | $19.34 | 1,072,300 | — | — |
| 2024-11-19 | $21.34 | $21.34 | 1,199,500 | — | — |
| 2024-11-18 | $19.06 | $19.06 | 346,500 | — | — |
| 2024-11-15 | $18.32 | $18.32 | 355,100 | — | — |
| 2024-11-14 | $18.76 | $18.76 | 492,700 | — | — |
| 2024-11-13 | $19.05 | $19.05 | 523,400 | — | — |
| 2024-11-12 | $18.38 | $18.38 | 524,100 | — | — |
| 2024-11-11 | $17.89 | $17.89 | 674,500 | — | — |
| 2024-11-08 | $17.50 | $17.50 | 497,200 | — | — |
| 2024-11-07 | $16.90 | $16.90 | 522,300 | — | — |
| 2024-11-06 | $15.94 | $15.94 | 729,400 | — | — |
| 2024-11-05 | $15.80 | $15.80 | 319,900 | — | — |
| 2024-11-04 | $15.13 | $15.13 | 396,200 | — | — |
| 2024-11-01 | $14.68 | $14.68 | 234,800 | — | — |
| 2024-10-31 | $14.41 | $14.41 | 505,700 | — | — |
| 2024-10-30 | $15.25 | $15.25 | 249,200 | — | — |
| 2024-10-29 | $15.41 | $15.41 | 484,900 | — | — |
| 2024-10-28 | $14.93 | $14.93 | 313,700 | — | — |
| 2024-10-25 | $15.43 | $15.43 | 242,900 | — | — |
| 2024-10-24 | $14.52 | $14.52 | 345,200 | — | — |
| 2024-10-23 | $15.23 | $15.23 | 273,700 | — | — |
| 2024-10-22 | $15.53 | $15.53 | 444,300 | — | — |
| 2024-10-21 | $16.18 | $16.18 | 558,300 | — | — |
| 2024-10-18 | $16.61 | $16.61 | 505,300 | — | — |
| 2024-10-17 | $15.25 | $15.25 | 423,100 | — | — |
| 2024-10-16 | $15.76 | $15.76 | 373,600 | — | — |
| 2024-10-15 | $15.10 | $15.10 | 527,200 | — | — |
| 2024-10-14 | $14.94 | $14.94 | 895,900 | — | — |
| 2024-10-11 | $13.96 | $13.96 | 581,200 | — | — |
| 2024-10-10 | $14.00 | $14.00 | 1,055,800 | — | — |
| 2024-10-09 | $14.41 | $14.41 | 2,666,500 | — | — |
| 2024-10-08 | $17.17 | $17.17 | 827,100 | — | — |
| 2024-10-07 | $17.59 | $17.59 | 741,600 | — | — |
| 2024-10-04 | $18.95 | $18.95 | 1,110,500 | — | — |
| 2024-10-03 | $17.32 | $17.32 | 445,100 | — | — |
| 2024-10-02 | $16.55 | $16.55 | 300,200 | — | — |
| 2024-10-01 | $17.09 | $17.09 | 365,700 | — | — |
| 2024-09-30 | $16.97 | $16.97 | 856,600 | — | — |
| 2024-09-27 | $17.63 | $17.63 | 482,200 | — | — |
| 2024-09-26 | $16.73 | $16.73 | 540,700 | — | — |
| 2024-09-25 | $18.02 | $18.02 | 641,700 | — | — |
| 2024-09-24 | $18.30 | $18.30 | 796,200 | — | — |
| 2024-09-23 | $16.77 | $16.77 | 389,900 | — | — |
| 2024-09-20 | $17.00 | $17.00 | 852,000 | — | — |
| 2024-09-19 | $15.07 | $15.07 | 917,500 | — | — |
| 2024-09-18 | $16.62 | $16.62 | 982,800 | — | — |
| 2024-09-17 | $15.72 | $15.72 | 273,900 | — | — |
| 2024-09-16 | $15.90 | $15.90 | 266,100 | — | — |
| 2024-09-13 | $15.95 | $15.95 | 584,800 | — | — |
| 2024-09-12 | $16.42 | $16.42 | 1,147,100 | — | — |
| 2024-09-11 | $14.44 | $14.44 | 209,100 | — | — |
| 2024-09-10 | $14.51 | $14.51 | 215,100 | — | — |
| 2024-09-09 | $14.99 | $14.99 | 447,400 | — | — |
| 2024-09-06 | $14.35 | $14.35 | 562,400 | — | — |
| 2024-09-05 | $15.10 | $15.10 | 1,010,200 | — | — |
| 2024-09-04 | $14.85 | $14.85 | 1,851,400 | — | — |
| 2024-09-03 | $10.75 | $10.75 | 166,600 | — | — |
| 2024-08-30 | $11.59 | $11.59 | 144,900 | — | — |
| 2024-08-29 | $11.48 | $11.48 | 143,500 | — | — |
| 2024-08-28 | $11.22 | $11.22 | 246,100 | — | — |
| 2024-08-27 | $10.94 | $10.94 | 91,400 | — | — |
| 2024-08-26 | $11.07 | $11.07 | 157,600 | — | — |
| 2024-08-23 | $11.07 | $11.07 | 138,800 | — | — |
| 2024-08-22 | $11.00 | $11.00 | 116,700 | — | — |
| 2024-08-21 | $10.91 | $10.91 | 167,900 | — | — |
| 2024-08-20 | $10.50 | $10.50 | 118,200 | — | — |
| 2024-08-19 | $10.65 | $10.65 | 98,500 | — | — |
| 2024-08-16 | $10.53 | $10.53 | 95,700 | — | — |
| 2024-08-15 | $10.60 | $10.60 | 111,500 | — | — |
| 2024-08-14 | $10.57 | $10.57 | 187,000 | — | — |
| 2024-08-13 | $10.31 | $10.31 | 207,900 | — | — |
| 2024-08-12 | $9.90 | $9.90 | 158,200 | — | — |
| 2024-08-09 | $10.06 | $10.06 | 188,900 | — | — |
| 2024-08-08 | $10.15 | $10.15 | 329,200 | — | — |
| 2024-08-07 | $9.03 | $9.03 | 264,300 | — | — |
| 2024-08-06 | $8.25 | $8.25 | 176,300 | — | — |
| 2024-08-05 | $8.30 | $8.30 | 332,500 | — | — |
| 2024-08-02 | $8.49 | $8.49 | 214,600 | — | — |
| 2024-08-01 | $9.10 | $9.10 | 195,700 | — | — |
| 2024-07-31 | $9.38 | $9.38 | 170,700 | — | — |
| 2024-07-30 | $9.20 | $9.20 | 149,700 | — | — |
| 2024-07-29 | $9.48 | $9.48 | 125,700 | — | — |
| 2024-07-26 | $9.75 | $9.75 | 200,800 | — | — |
| 2024-07-25 | $9.44 | $9.44 | 137,400 | — | — |
| 2024-07-24 | $9.51 | $9.51 | 123,300 | — | — |
| 2024-07-23 | $9.75 | $9.75 | 230,600 | — | — |
| 2024-07-22 | $9.90 | $9.90 | 167,300 | — | — |
| 2024-07-19 | $9.60 | $9.60 | 149,200 | — | — |
| 2024-07-18 | $9.77 | $9.77 | 172,700 | — | — |
| 2024-07-17 | $10.03 | $10.03 | 150,500 | — | — |
| 2024-07-16 | $10.54 | $10.54 | 294,100 | — | — |
| 2024-07-15 | $10.45 | $10.45 | 277,200 | — | — |
| 2024-07-12 | $10.03 | $10.03 | 243,700 | — | — |
| 2024-07-11 | $9.96 | $9.96 | 363,800 | — | — |
| 2024-07-10 | $9.25 | $9.25 | 489,600 | — | — |
| 2024-07-09 | $9.98 | $9.98 | 1,317,200 | — | — |
| 2024-07-08 | $10.31 | $10.31 | 473,700 | — | — |
| 2024-07-05 | $10.19 | $10.19 | 289,300 | — | — |
| 2024-07-03 | $9.86 | $9.86 | 156,900 | — | — |
| 2024-07-02 | $9.78 | $9.78 | 196,100 | — | — |
| 2024-07-01 | $9.50 | $9.50 | 320,800 | — | — |
| 2024-06-28 | $9.98 | $9.98 | 2,606,000 | — | — |
| 2024-06-27 | $9.75 | $9.75 | 341,800 | — | — |
| 2024-06-26 | $10.02 | $10.02 | 249,800 | — | — |
| 2024-06-25 | $9.32 | $9.32 | 231,600 | — | — |
| 2024-06-24 | $9.67 | $9.67 | 243,900 | — | — |
| 2024-06-21 | $10.50 | $10.50 | 116,500 | — | — |
| 2024-06-20 | $10.26 | $10.26 | 168,600 | — | — |
| 2024-06-18 | $10.57 | $10.57 | 141,000 | — | — |
| 2024-06-17 | $10.69 | $10.69 | 125,800 | — | — |
| 2024-06-14 | $10.96 | $10.96 | 86,800 | — | — |
| 2024-06-13 | $10.93 | $10.93 | 158,000 | — | — |
| 2024-06-12 | $11.58 | $11.58 | 193,200 | — | — |
| 2024-06-11 | $11.36 | $11.36 | 193,300 | — | — |
| 2024-06-10 | $11.35 | $11.35 | 158,400 | — | — |
| 2024-06-07 | $11.06 | $11.06 | 94,900 | — | — |
| 2024-06-06 | $11.48 | $11.48 | 202,500 | — | — |
| 2024-06-05 | $11.40 | $11.40 | 237,000 | — | — |
| 2024-06-04 | $10.93 | $10.93 | 115,700 | — | — |
| 2024-06-03 | $11.08 | $11.08 | 190,300 | — | — |
| 2024-05-31 | $11.69 | $11.69 | 107,800 | — | — |
| 2024-05-30 | $12.11 | $12.11 | 130,200 | — | — |
| 2024-05-29 | $12.47 | $12.47 | 164,800 | — | — |
| 2024-05-28 | $12.22 | $12.22 | 205,000 | — | — |
| 2024-05-24 | $12.11 | $12.11 | 389,100 | — | — |
| 2024-05-23 | $10.99 | $10.99 | 133,100 | — | — |
| 2024-05-22 | $10.98 | $10.98 | 161,600 | — | — |
| 2024-05-21 | $11.17 | $11.17 | 193,800 | — | — |
| 2024-05-20 | $11.45 | $11.45 | 216,300 | — | — |
| 2024-05-17 | $11.71 | $11.71 | 130,500 | — | — |
| 2024-05-16 | $11.99 | $11.99 | 172,200 | — | — |
| 2024-05-15 | $12.50 | $12.50 | 137,600 | — | — |
| 2024-05-14 | $12.98 | $12.98 | 308,700 | — | — |
| 2024-05-13 | $13.20 | $13.20 | 639,900 | — | — |
| 2024-05-10 | $13.41 | $13.41 | 134,500 | — | — |
| 2024-05-09 | $13.51 | $13.51 | 150,300 | — | — |
| 2024-05-08 | $13.52 | $13.52 | 203,100 | — | — |
| 2024-05-07 | $13.56 | $13.56 | 168,000 | — | — |
| 2024-05-06 | $13.95 | $13.95 | 185,600 | — | — |
| 2024-05-03 | $13.68 | $13.68 | 204,900 | — | — |
| 2024-05-02 | $13.45 | $13.45 | 307,300 | — | — |
| 2024-05-01 | $13.23 | $13.23 | 384,700 | — | — |
| 2024-04-30 | $12.38 | $12.38 | 145,400 | — | — |
| 2024-04-29 | $12.88 | $12.88 | 252,200 | — | — |
| 2024-04-26 | $13.67 | $13.67 | 213,600 | — | — |
| 2024-04-25 | $13.05 | $13.05 | 132,000 | — | — |
| 2024-04-24 | $12.87 | $12.87 | 194,400 | — | — |
| 2024-04-23 | $12.94 | $12.94 | 220,800 | — | — |
| 2024-04-22 | $12.41 | $12.41 | 189,200 | — | — |
| 2024-04-19 | $12.84 | $12.84 | 208,900 | — | — |
| 2024-04-18 | $12.75 | $12.75 | 243,600 | — | — |
| 2024-04-17 | $12.80 | $12.80 | 232,200 | — | — |
| 2024-04-16 | $13.01 | $13.01 | 237,000 | — | — |
| 2024-04-15 | $14.17 | $14.17 | 279,500 | — | — |
| 2024-04-12 | $14.50 | $14.50 | 231,200 | — | — |
| 2024-04-11 | $14.86 | $14.86 | 261,700 | — | — |
| 2024-04-10 | $14.51 | $14.51 | 291,600 | — | — |
| 2024-04-09 | $14.99 | $14.99 | 380,200 | — | — |
| 2024-04-08 | $14.97 | $14.97 | 748,700 | — | — |
| 2024-04-05 | $13.21 | $13.21 | 1,149,700 | — | — |
| 2024-04-04 | $13.76 | $13.76 | 378,400 | — | — |
| 2024-04-03 | $13.13 | $13.13 | 212,300 | — | — |
| 2024-04-02 | $13.67 | $13.67 | 211,200 | — | — |
| 2024-04-01 | $14.60 | $14.60 | 321,600 | — | — |
| 2024-03-28 | $13.93 | $13.93 | 594,500 | — | — |
| 2024-03-27 | $14.33 | $14.33 | 186,200 | — | — |
| 2024-03-26 | $13.63 | $13.63 | 169,300 | — | — |
| 2024-03-25 | $13.59 | $13.59 | 174,300 | — | — |
| 2024-03-22 | $13.99 | $13.99 | 262,000 | — | — |
| 2024-03-21 | $13.80 | $13.80 | 145,200 | — | — |
| 2024-03-20 | $13.97 | $13.97 | 195,300 | — | — |
| 2024-03-19 | $12.93 | $12.93 | 152,600 | — | — |
| 2024-03-18 | $12.98 | $12.98 | 169,800 | — | — |
| 2024-03-15 | $11.89 | $11.89 | 237,300 | — | — |
| 2024-03-14 | $12.04 | $12.04 | 77,700 | — | — |
| 2024-03-13 | $12.05 | $12.05 | 136,300 | — | — |
| 2024-03-12 | $11.49 | $11.49 | 244,100 | — | — |
| 2024-03-11 | $11.55 | $11.55 | 175,000 | — | — |
| 2024-03-08 | $12.00 | $12.00 | 266,300 | — | — |
| 2024-03-07 | $13.00 | $13.00 | 754,900 | — | — |
| 2024-03-06 | $11.03 | $11.03 | 129,300 | — | — |
| 2024-03-05 | $10.91 | $10.91 | 174,100 | — | — |
| 2024-03-04 | $11.47 | $11.47 | 168,500 | — | — |
| 2024-03-01 | $11.81 | $11.81 | 163,500 | — | — |
| 2024-02-29 | $11.97 | $11.97 | 121,500 | — | — |
| 2024-02-28 | $12.03 | $12.03 | 97,500 | — | — |
| 2024-02-27 | $12.00 | $12.00 | 181,600 | — | — |
| 2024-02-26 | $12.11 | $12.11 | 98,000 | — | — |
| 2024-02-23 | $12.01 | $12.01 | 219,400 | — | — |
| 2024-02-22 | $12.00 | $12.00 | 126,300 | — | — |
| 2024-02-21 | $11.52 | $11.52 | 257,300 | — | — |
| 2024-02-20 | $12.05 | $12.05 | 520,600 | — | — |
| 2024-02-16 | $11.35 | $11.35 | 320,700 | — | — |
| 2024-02-15 | $11.24 | $11.24 | 351,700 | — | — |
| 2024-02-14 | $10.03 | $10.03 | 250,900 | — | — |
| 2024-02-13 | $9.87 | $9.87 | 161,200 | — | — |
| 2024-02-12 | $9.94 | $9.94 | 229,900 | — | — |
| 2024-02-09 | $9.84 | $9.84 | 227,300 | — | — |
| 2024-02-08 | $8.89 | $8.89 | 264,500 | — | — |
| 2024-02-07 | $8.22 | $8.22 | 103,000 | — | — |
| 2024-02-06 | $8.21 | $8.21 | 81,500 | — | — |
| 2024-02-05 | $7.88 | $7.88 | 93,600 | — | — |
| 2024-02-02 | $8.39 | $8.39 | 145,800 | — | — |
| 2024-02-01 | $8.17 | $8.17 | 216,900 | — | — |
| 2024-01-31 | $7.02 | $7.02 | 135,000 | — | — |
| 2024-01-30 | $6.60 | $6.60 | 26,200 | — | — |
| 2024-01-29 | $6.50 | $6.50 | 67,400 | — | — |
| 2024-01-26 | $6.89 | $6.89 | 61,700 | — | — |
| 2024-01-25 | $7.10 | $7.10 | 131,900 | — | — |
| 2024-01-24 | $6.87 | $6.87 | 138,000 | — | — |
| 2024-01-23 | $6.76 | $6.76 | 85,600 | — | — |
| 2024-01-22 | $6.45 | $6.45 | 204,400 | — | — |
| 2024-01-19 | $6.03 | $6.03 | 116,000 | — | — |
| 2024-01-18 | $5.99 | $5.99 | 60,500 | — | — |
| 2024-01-17 | $5.74 | $5.74 | 59,200 | — | — |
| 2024-01-16 | $6.03 | $6.03 | 61,100 | — | — |
| 2024-01-12 | $5.90 | $5.90 | 50,700 | — | — |
| 2024-01-11 | $5.58 | $5.58 | 58,400 | — | — |
| 2024-01-10 | $5.57 | $5.57 | 29,000 | — | — |
| 2024-01-09 | $5.76 | $5.76 | 75,100 | — | — |
| 2024-01-08 | $6.04 | $6.04 | 36,700 | — | — |
| 2024-01-05 | $5.80 | $5.80 | 34,300 | — | — |
| 2024-01-04 | $6.28 | $6.28 | 61,000 | — | — |
| 2024-01-03 | $6.08 | $6.08 | 56,100 | — | — |
| 2024-01-02 | $5.73 | $5.73 | 134,200 | — | — |