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
- 2007-03-30 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 | $18.36 | $103.48 | 10,600 | — | — |
| 2024-12-30 | $18.33 | $103.31 | 16,200 | — | — |
| 2024-12-27 | $18.50 | $104.27 | 1,500 | — | — |
| 2024-12-26 | $18.68 | $105.28 | 11,700 | — | — |
| 2024-12-24 | $18.53 | $104.44 | 8,200 | — | — |
| 2024-12-23 | $18.27 | $102.97 | 37,300 | — | — |
| 2024-12-20 | $18.49 | $104.21 | 28,200 | — | — |
| 2024-12-19 | $18.40 | $103.70 | 29,200 | — | — |
| 2024-12-18 | $18.47 | $104.10 | 47,700 | — | — |
| 2024-12-17 | $18.48 | $104.15 | 32,100 | — | — |
| 2024-12-16 | $18.05 | $101.73 | 7,800 | — | — |
| 2024-12-13 | $18.60 | $104.83 | 22,800 | — | — |
| 2024-12-12 | $18.29 | $103.08 | 4,400 | — | — |
| 2024-12-11 | $18.22 | $102.69 | 21,200 | — | — |
| 2024-12-10 | $18.30 | $103.14 | 11,000 | — | — |
| 2024-12-09 | $18.25 | $102.86 | 41,200 | — | — |
| 2024-12-06 | $18.18 | $102.46 | 13,300 | — | — |
| 2024-12-05 | $18.07 | $101.84 | 18,100 | — | — |
| 2024-12-04 | $18.19 | $102.52 | 12,000 | — | — |
| 2024-12-03 | $18.43 | $103.87 | 62,400 | — | — |
| 2024-12-02 | $17.88 | $100.77 | 11,500 | — | — |
| 2024-11-29 | $18.30 | $103.14 | 3,800 | — | — |
| 2024-11-27 | $18.34 | $103.36 | 9,800 | — | — |
| 2024-11-26 | $18.15 | $102.29 | 15,700 | — | — |
| 2024-11-25 | $18.80 | $105.96 | 27,700 | — | — |
| 2024-11-22 | $18.27 | $102.97 | 13,500 | — | — |
| 2024-11-21 | $18.67 | $105.22 | 3,400 | — | — |
| 2024-11-20 | $18.55 | $104.55 | 11,400 | — | — |
| 2024-11-19 | $18.50 | $104.27 | 8,600 | — | — |
| 2024-11-18 | $18.76 | $105.73 | 17,400 | — | — |
| 2024-11-15 | $18.79 | $105.90 | 18,400 | — | — |
| 2024-11-14 | $18.40 | $103.70 | 11,900 | — | — |
| 2024-11-13 | $18.35 | $103.42 | 15,500 | — | — |
| 2024-11-12 | $18.54 | $104.49 | 25,700 | — | — |
| 2024-11-11 | $18.44 | $103.93 | 29,500 | — | — |
| 2024-11-08 | $18.50 | $104.27 | 18,000 | — | — |
| 2024-11-07 | $18.55 | $103.70 | 11,500 | — | — |
| 2024-11-06 | $18.84 | $105.32 | 20,500 | — | — |
| 2024-11-05 | $18.85 | $105.38 | 14,900 | — | — |
| 2024-11-04 | $18.61 | $104.04 | 10,900 | — | — |
| 2024-11-01 | $18.46 | $103.20 | 26,300 | — | — |
| 2024-10-31 | $18.85 | $105.38 | 22,500 | — | — |
| 2024-10-30 | $19.33 | $108.06 | 36,500 | — | — |
| 2024-10-29 | $19.11 | $106.83 | 40,700 | — | — |
| 2024-10-28 | $18.77 | $104.93 | 21,600 | — | — |
| 2024-10-25 | $19.29 | $107.84 | 19,100 | — | — |
| 2024-10-24 | $19.18 | $107.23 | 21,200 | — | — |
| 2024-10-23 | $19.07 | $106.61 | 33,700 | — | — |
| 2024-10-22 | $19.04 | $106.44 | 46,200 | — | — |
| 2024-10-21 | $19.87 | $111.08 | 24,300 | — | — |
| 2024-10-18 | $19.84 | $110.91 | 32,200 | — | — |
| 2024-10-17 | $19.50 | $109.01 | 38,800 | — | — |
| 2024-10-16 | $19.34 | $108.12 | 36,000 | — | — |
| 2024-10-15 | $18.98 | $106.11 | 10,200 | — | — |
| 2024-10-14 | $19.53 | $109.18 | 16,900 | — | — |
| 2024-10-11 | $18.56 | $103.76 | 18,800 | — | — |
| 2024-10-10 | $18.36 | $102.64 | 18,600 | — | — |
| 2024-10-09 | $18.20 | $101.75 | 12,700 | — | — |
| 2024-10-08 | $18.38 | $102.75 | 14,900 | — | — |
| 2024-10-07 | $18.17 | $101.58 | 13,300 | — | — |
| 2024-10-04 | $19.20 | $107.34 | 8,400 | — | — |
| 2024-10-03 | $19.34 | $108.12 | 35,800 | — | — |
| 2024-10-02 | $19.63 | $109.74 | 26,600 | — | — |
| 2024-10-01 | $19.59 | $109.52 | 28,400 | — | — |
| 2024-09-30 | $18.81 | $105.16 | 9,300 | — | — |
| 2024-09-27 | $18.70 | $104.54 | 32,100 | — | — |
| 2024-09-26 | $19.23 | $107.50 | 24,800 | — | — |
| 2024-09-25 | $18.75 | $104.82 | 30,100 | — | — |
| 2024-09-24 | $18.62 | $104.09 | 31,300 | — | — |
| 2024-09-23 | $17.15 | $95.88 | 34,200 | — | — |
| 2024-09-20 | $17.48 | $97.72 | 11,900 | — | — |
| 2024-09-19 | $17.58 | $98.28 | 13,100 | — | — |
| 2024-09-18 | $17.83 | $99.68 | 14,800 | — | — |
| 2024-09-17 | $17.74 | $99.17 | 13,400 | — | — |
| 2024-09-16 | $17.05 | $95.32 | 9,000 | — | — |
| 2024-09-13 | $17.36 | $97.05 | 11,000 | — | — |
| 2024-09-12 | $17.48 | $97.72 | 10,900 | — | — |
| 2024-09-11 | $17.26 | $96.49 | 27,700 | — | — |
| 2024-09-10 | $17.27 | $96.55 | 22,400 | — | — |
| 2024-09-09 | $17.30 | $96.71 | 12,700 | — | — |
| 2024-09-06 | $17.28 | $96.60 | 30,000 | — | — |
| 2024-09-05 | $17.21 | $96.21 | 9,400 | — | — |
| 2024-09-04 | $17.35 | $96.99 | 24,600 | — | — |
| 2024-09-03 | $17.32 | $96.83 | 19,300 | — | — |
| 2024-08-30 | $17.75 | $99.23 | 13,900 | — | — |
| 2024-08-29 | $16.86 | $94.26 | 28,500 | — | — |
| 2024-08-28 | $17.13 | $95.76 | 9,400 | — | — |
| 2024-08-27 | $17.00 | $95.04 | 20,000 | — | — |
| 2024-08-26 | $16.98 | $94.93 | 3,700 | — | — |
| 2024-08-23 | $16.77 | $93.75 | 9,400 | — | — |
| 2024-08-22 | $16.42 | $91.80 | 38,700 | — | — |
| 2024-08-21 | $16.35 | $91.40 | 11,100 | — | — |
| 2024-08-20 | $16.48 | $92.13 | 7,800 | — | — |
| 2024-08-19 | $16.44 | $91.91 | 29,400 | — | — |
| 2024-08-16 | $16.30 | $91.12 | 17,800 | — | — |
| 2024-08-15 | $16.32 | $91.24 | 19,100 | — | — |
| 2024-08-14 | $16.16 | $90.34 | 11,800 | — | — |
| 2024-08-13 | $15.60 | $87.21 | 20,500 | — | — |
| 2024-08-12 | $16.06 | $89.78 | 2,300 | — | — |
| 2024-08-09 | $16.37 | $91.52 | 10,700 | — | — |
| 2024-08-08 | $16.41 | $91.74 | 58,200 | — | — |
| 2024-08-07 | $16.80 | $93.92 | 11,200 | — | — |
| 2024-08-06 | $16.98 | $94.93 | 49,500 | — | — |
| 2024-08-05 | $16.17 | $89.56 | 37,200 | — | — |
| 2024-08-02 | $16.00 | $88.62 | 22,600 | — | — |
| 2024-08-01 | $16.38 | $90.72 | 13,400 | — | — |
| 2024-07-31 | $16.25 | $90.00 | 18,600 | — | — |
| 2024-07-30 | $16.19 | $89.67 | 13,100 | — | — |
| 2024-07-29 | $16.48 | $91.28 | 6,700 | — | — |
| 2024-07-26 | $16.35 | $90.56 | 19,200 | — | — |
| 2024-07-25 | $16.70 | $92.49 | 16,900 | — | — |
| 2024-07-24 | $16.74 | $92.72 | 13,700 | — | — |
| 2024-07-23 | $16.76 | $92.83 | 13,600 | — | — |
| 2024-07-22 | $16.64 | $92.16 | 18,500 | — | — |
| 2024-07-19 | $16.55 | $91.66 | 19,700 | — | — |
| 2024-07-18 | $16.50 | $91.39 | 10,300 | — | — |
| 2024-07-17 | $16.71 | $92.55 | 14,000 | — | — |
| 2024-07-16 | $16.52 | $91.50 | 2,200 | — | — |
| 2024-07-15 | $16.45 | $91.11 | 13,700 | — | — |
| 2024-07-12 | $16.43 | $91.00 | 43,900 | — | — |
| 2024-07-11 | $16.95 | $93.88 | 4,700 | — | — |
| 2024-07-10 | $16.95 | $93.88 | 39,000 | — | — |
| 2024-07-09 | $16.90 | $93.60 | 13,200 | — | — |
| 2024-07-08 | $16.47 | $91.22 | 15,900 | — | — |
| 2024-07-05 | $16.78 | $92.94 | 8,100 | — | — |
| 2024-07-03 | $16.91 | $93.66 | 1,300 | — | — |
| 2024-07-02 | $16.95 | $93.88 | 14,500 | — | — |
| 2024-07-01 | $17.18 | $95.15 | 11,000 | — | — |
| 2024-06-28 | $17.03 | $94.32 | 11,100 | — | — |
| 2024-06-27 | $16.88 | $93.49 | 14,800 | — | — |
| 2024-06-26 | $16.77 | $92.88 | 4,500 | — | — |
| 2024-06-25 | $17.60 | $97.48 | 3,000 | — | — |
| 2024-06-24 | $17.62 | $97.59 | 51,200 | — | — |
| 2024-06-21 | $17.29 | $95.76 | 17,800 | — | — |
| 2024-06-20 | $17.27 | $95.65 | 6,600 | — | — |
| 2024-06-18 | $17.96 | $99.47 | 27,900 | — | — |
| 2024-06-17 | $17.54 | $97.15 | 34,100 | — | — |
| 2024-06-14 | $17.16 | $95.04 | 10,700 | — | — |
| 2024-06-13 | $17.30 | $95.82 | 10,600 | — | — |
| 2024-06-12 | $18.66 | $103.35 | 30,500 | — | — |
| 2024-06-11 | $18.48 | $102.35 | 47,900 | — | — |
| 2024-06-10 | $17.94 | $99.36 | 26,700 | — | — |
| 2024-06-07 | $17.29 | $95.76 | 5,000 | — | — |
| 2024-06-06 | $17.52 | $97.04 | 7,400 | — | — |
| 2024-06-05 | $17.64 | $97.70 | 11,500 | — | — |
| 2024-06-04 | $17.36 | $96.15 | 30,500 | — | — |
| 2024-06-03 | $17.70 | $98.03 | 14,000 | — | — |
| 2024-05-31 | $17.88 | $99.03 | 20,700 | — | — |
| 2024-05-30 | $17.71 | $98.09 | 121,800 | — | — |
| 2024-05-29 | $17.30 | $95.82 | 156,200 | — | — |
| 2024-05-28 | $17.48 | $96.81 | 34,300 | — | — |
| 2024-05-24 | $17.53 | $97.09 | 62,900 | — | — |
| 2024-05-23 | $16.28 | $90.17 | 52,600 | — | — |
| 2024-05-22 | $16.44 | $91.05 | 50,900 | — | — |
| 2024-05-21 | $16.18 | $89.61 | 8,600 | — | — |
| 2024-05-20 | $16.40 | $90.83 | 8,500 | — | — |
| 2024-05-17 | $16.21 | $89.78 | 30,600 | — | — |
| 2024-05-16 | $16.15 | $89.45 | 27,900 | — | — |
| 2024-05-15 | $16.13 | $89.34 | 18,000 | — | — |
| 2024-05-14 | $15.86 | $87.84 | 44,100 | — | — |
| 2024-05-13 | $16.37 | $90.67 | 11,400 | — | — |
| 2024-05-10 | $16.28 | $90.17 | 15,000 | — | — |
| 2024-05-09 | $16.13 | $89.34 | 21,600 | — | — |
| 2024-05-08 | $16.08 | $89.06 | 15,100 | — | — |
| 2024-05-07 | $16.12 | $89.28 | 17,800 | — | — |
| 2024-05-06 | $16.38 | $90.72 | 11,800 | — | — |
| 2024-05-03 | $16.70 | $91.66 | 26,500 | — | — |
| 2024-05-02 | $16.38 | $89.91 | 24,600 | — | — |
| 2024-05-01 | $16.80 | $92.21 | 22,100 | — | — |
| 2024-04-30 | $16.72 | $91.77 | 41,000 | — | — |
| 2024-04-29 | $15.78 | $86.61 | 28,000 | — | — |
| 2024-04-26 | $16.65 | $91.39 | 17,500 | — | — |
| 2024-04-25 | $16.20 | $88.92 | 11,200 | — | — |
| 2024-04-24 | $16.50 | $90.57 | 14,600 | — | — |
| 2024-04-23 | $16.89 | $92.71 | 8,000 | — | — |
| 2024-04-22 | $16.75 | $91.94 | 6,600 | — | — |
| 2024-04-19 | $16.90 | $92.76 | 13,400 | — | — |
| 2024-04-18 | $16.93 | $92.93 | 28,200 | — | — |
| 2024-04-17 | $16.74 | $91.88 | 43,300 | — | — |
| 2024-04-16 | $16.62 | $91.22 | 45,600 | — | — |
| 2024-04-15 | $16.15 | $88.64 | 10,800 | — | — |
| 2024-04-12 | $16.48 | $90.46 | 62,500 | — | — |
| 2024-04-11 | $16.80 | $92.21 | 28,800 | — | — |
| 2024-04-10 | $17.40 | $95.51 | 27,100 | — | — |
| 2024-04-09 | $16.91 | $92.82 | 17,400 | — | — |
| 2024-04-08 | $17.02 | $93.42 | 19,200 | — | — |
| 2024-04-05 | $17.19 | $94.35 | 52,900 | — | — |
| 2024-04-04 | $16.90 | $92.76 | 4,800 | — | — |
| 2024-04-03 | $17.05 | $93.58 | 6,600 | — | — |
| 2024-04-02 | $17.12 | $93.97 | 12,100 | — | — |
| 2024-04-01 | $17.26 | $94.74 | 6,700 | — | — |
| 2024-03-28 | $17.40 | $95.51 | 9,900 | — | — |
| 2024-03-27 | $17.45 | $95.78 | 17,100 | — | — |
| 2024-03-26 | $17.43 | $95.67 | 9,500 | — | — |
| 2024-03-25 | $17.50 | $96.05 | 17,000 | — | — |
| 2024-03-22 | $17.71 | $97.21 | 9,400 | — | — |
| 2024-03-21 | $17.93 | $98.42 | 26,000 | — | — |
| 2024-03-20 | $17.91 | $98.31 | 16,400 | — | — |
| 2024-03-19 | $17.93 | $98.42 | 49,000 | — | — |
| 2024-03-18 | $18.04 | $99.02 | 16,600 | — | — |
| 2024-03-15 | $17.84 | $97.92 | 50,600 | — | — |
| 2024-03-14 | $18.21 | $99.95 | 100,200 | — | — |
| 2024-03-13 | $18.43 | $101.16 | 104,100 | — | — |
| 2024-03-12 | $17.96 | $98.58 | 78,900 | — | — |
| 2024-03-11 | $17.40 | $95.51 | 35,400 | — | — |
| 2024-03-08 | $17.45 | $95.78 | 31,500 | — | — |
| 2024-03-07 | $17.40 | $95.51 | 90,000 | — | — |
| 2024-03-06 | $17.89 | $98.20 | 222,700 | — | — |
| 2024-03-05 | $17.18 | $94.30 | 25,100 | — | — |
| 2024-03-04 | $17.07 | $93.69 | 25,400 | — | — |
| 2024-03-01 | $17.29 | $94.90 | 56,100 | — | — |
| 2024-02-29 | $17.40 | $95.51 | 73,900 | — | — |
| 2024-02-28 | $17.29 | $94.90 | 58,500 | — | — |
| 2024-02-27 | $17.04 | $93.53 | 90,100 | — | — |
| 2024-02-26 | $17.55 | $96.33 | 45,600 | — | — |
| 2024-02-23 | $18.12 | $99.46 | 187,700 | — | — |
| 2024-02-22 | $18.16 | $99.68 | 47,900 | — | — |
| 2024-02-21 | $18.10 | $99.35 | 121,500 | — | — |
| 2024-02-20 | $18.14 | $99.57 | 125,000 | — | — |
| 2024-02-16 | $18.35 | $100.72 | 192,300 | — | — |
| 2024-02-15 | $18.48 | $101.43 | 108,100 | — | — |
| 2024-02-14 | $17.96 | $98.58 | 34,900 | — | — |
| 2024-02-13 | $17.94 | $98.47 | 225,000 | — | — |
| 2024-02-12 | $18.45 | $101.27 | 101,100 | — | — |
| 2024-02-09 | $18.32 | $100.56 | 69,500 | — | — |
| 2024-02-08 | $18.37 | $100.83 | 86,900 | — | — |
| 2024-02-07 | $17.90 | $98.25 | 29,300 | — | — |
| 2024-02-06 | $17.90 | $98.25 | 31,600 | — | — |
| 2024-02-05 | $18.03 | $98.96 | 118,500 | — | — |
| 2024-02-02 | $18.35 | $99.90 | 139,700 | — | — |
| 2024-02-01 | $17.80 | $96.90 | 211,200 | — | — |
| 2024-01-31 | $18.20 | $99.08 | 167,900 | — | — |
| 2024-01-30 | $18.26 | $99.41 | 215,500 | — | — |
| 2024-01-29 | $17.86 | $97.23 | 87,800 | — | — |
| 2024-01-26 | $18.25 | $99.35 | 651,400 | — | — |
| 2024-01-25 | $17.77 | $96.74 | 93,100 | — | — |
| 2024-01-24 | $17.80 | $96.90 | 110,500 | — | — |
| 2024-01-23 | $17.77 | $96.74 | 186,200 | — | — |
| 2024-01-22 | $17.94 | $97.67 | 353,200 | — | — |
| 2024-01-19 | $18.10 | $98.54 | 218,700 | — | — |
| 2024-01-18 | $18.07 | $98.37 | 378,500 | — | — |
| 2024-01-17 | $17.73 | $96.52 | 634,000 | — | — |
| 2024-01-16 | $17.03 | $92.71 | 165,600 | — | — |
| 2024-01-12 | $17.05 | $92.82 | 167,700 | — | — |
| 2024-01-11 | $17.03 | $92.71 | 376,600 | — | — |
| 2024-01-10 | $17.13 | $93.26 | 113,600 | — | — |
| 2024-01-09 | $17.11 | $93.15 | 396,800 | — | — |
| 2024-01-08 | $16.12 | $87.76 | 296,200 | — | — |
| 2024-01-05 | $16.10 | $87.65 | 254,600 | — | — |
| 2024-01-04 | $15.50 | $84.38 | 1,602,600 | — | — |
| 2024-01-03 | $15.07 | $82.04 | 97,400 | — | — |
| 2024-01-02 | $14.35 | $78.12 | 54,800 | — | — |