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
- 2003-07-03 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 | $15.47 | $32.18 | 62,400 | — | — |
| 2024-12-30 | $15.37 | $31.98 | 81,900 | — | — |
| 2024-12-27 | $15.42 | $32.08 | 57,300 | — | — |
| 2024-12-26 | $15.51 | $32.27 | 77,400 | — | — |
| 2024-12-24 | $15.54 | $32.33 | 61,000 | — | — |
| 2024-12-23 | $15.33 | $31.89 | 73,000 | — | — |
| 2024-12-20 | $15.56 | $32.37 | 168,000 | — | — |
| 2024-12-19 | $15.64 | $32.54 | 115,400 | — | — |
| 2024-12-18 | $15.76 | $32.79 | 178,900 | — | — |
| 2024-12-17 | $16.18 | $33.66 | 141,700 | — | — |
| 2024-12-16 | $16.38 | $34.08 | 201,300 | — | — |
| 2024-12-13 | $16.33 | $33.97 | 126,000 | — | — |
| 2024-12-12 | $16.43 | $34.18 | 87,600 | — | — |
| 2024-12-11 | $16.47 | $34.26 | 100,200 | — | — |
| 2024-12-10 | $16.26 | $33.83 | 152,300 | — | — |
| 2024-12-09 | $16.35 | $34.01 | 89,900 | — | — |
| 2024-12-06 | $16.49 | $34.31 | 103,600 | — | — |
| 2024-12-05 | $16.70 | $34.74 | 89,500 | — | — |
| 2024-12-04 | $16.59 | $34.51 | 91,800 | — | — |
| 2024-12-03 | $16.65 | $34.64 | 120,700 | — | — |
| 2024-12-02 | $16.78 | $34.91 | 171,400 | — | — |
| 2024-11-29 | $16.64 | $34.62 | 105,500 | — | — |
| 2024-11-27 | $16.43 | $34.18 | 122,200 | — | — |
| 2024-11-26 | $16.44 | $34.20 | 160,800 | — | — |
| 2024-11-25 | $16.29 | $33.89 | 341,800 | — | — |
| 2024-11-22 | $15.98 | $33.24 | 129,700 | — | — |
| 2024-11-21 | $15.94 | $33.16 | 105,200 | — | — |
| 2024-11-20 | $15.90 | $33.08 | 71,200 | — | — |
| 2024-11-19 | $15.89 | $33.06 | 78,800 | — | — |
| 2024-11-18 | $15.68 | $32.62 | 60,500 | — | — |
| 2024-11-15 | $15.79 | $32.85 | 93,700 | — | — |
| 2024-11-14 | $15.84 | $32.95 | 172,900 | — | — |
| 2024-11-13 | $15.89 | $33.06 | 119,900 | — | — |
| 2024-11-12 | $15.90 | $33.08 | 170,700 | — | — |
| 2024-11-11 | $15.90 | $33.08 | 149,000 | — | — |
| 2024-11-08 | $15.70 | $32.66 | 82,000 | — | — |
| 2024-11-07 | $15.71 | $32.68 | 69,300 | — | — |
| 2024-11-06 | $15.72 | $32.70 | 156,500 | — | — |
| 2024-11-05 | $15.50 | $32.25 | 47,000 | — | — |
| 2024-11-04 | $15.12 | $31.46 | 49,900 | — | — |
| 2024-11-01 | $15.15 | $31.52 | 51,000 | — | — |
| 2024-10-31 | $15.16 | $31.18 | 85,600 | — | — |
| 2024-10-30 | $15.46 | $31.80 | 33,100 | — | — |
| 2024-10-29 | $15.65 | $32.19 | 120,500 | — | — |
| 2024-10-28 | $15.42 | $31.71 | 45,800 | — | — |
| 2024-10-25 | $15.16 | $31.18 | 53,400 | — | — |
| 2024-10-24 | $15.79 | $32.47 | 119,800 | — | — |
| 2024-10-23 | $14.54 | $29.90 | 31,300 | — | — |
| 2024-10-22 | $14.45 | $29.72 | 19,200 | — | — |
| 2024-10-21 | $14.60 | $30.03 | 36,700 | — | — |
| 2024-10-18 | $14.88 | $30.60 | 26,000 | — | — |
| 2024-10-17 | $15.05 | $30.95 | 36,000 | — | — |
| 2024-10-16 | $14.92 | $30.68 | 41,600 | — | — |
| 2024-10-15 | $14.68 | $30.19 | 39,600 | — | — |
| 2024-10-14 | $14.60 | $30.03 | 27,700 | — | — |
| 2024-10-11 | $14.58 | $29.99 | 21,800 | — | — |
| 2024-10-10 | $14.44 | $29.70 | 26,900 | — | — |
| 2024-10-09 | $14.49 | $29.80 | 40,400 | — | — |
| 2024-10-08 | $14.42 | $29.66 | 53,500 | — | — |
| 2024-10-07 | $14.19 | $29.18 | 45,800 | — | — |
| 2024-10-04 | $14.43 | $29.68 | 33,200 | — | — |
| 2024-10-03 | $14.40 | $29.62 | 63,900 | — | — |
| 2024-10-02 | $14.60 | $30.03 | 16,800 | — | — |
| 2024-10-01 | $14.74 | $30.31 | 30,400 | — | — |
| 2024-09-30 | $14.74 | $30.31 | 22,400 | — | — |
| 2024-09-27 | $14.68 | $30.19 | 37,400 | — | — |
| 2024-09-26 | $14.98 | $30.81 | 76,600 | — | — |
| 2024-09-25 | $14.59 | $30.01 | 45,300 | — | — |
| 2024-09-24 | $14.47 | $29.76 | 45,100 | — | — |
| 2024-09-23 | $14.57 | $29.97 | 92,100 | — | — |
| 2024-09-20 | $14.10 | $29.00 | 315,700 | — | — |
| 2024-09-19 | $15.21 | $31.28 | 30,100 | — | — |
| 2024-09-18 | $15.25 | $31.36 | 38,300 | — | — |
| 2024-09-17 | $15.33 | $31.53 | 45,400 | — | — |
| 2024-09-16 | $15.31 | $31.49 | 37,400 | — | — |
| 2024-09-13 | $15.35 | $31.57 | 45,300 | — | — |
| 2024-09-12 | $15.05 | $30.95 | 79,100 | — | — |
| 2024-09-11 | $15.03 | $30.91 | 36,200 | — | — |
| 2024-09-10 | $15.24 | $31.34 | 36,900 | — | — |
| 2024-09-09 | $15.15 | $31.16 | 50,800 | — | — |
| 2024-09-06 | $15.10 | $31.06 | 31,800 | — | — |
| 2024-09-05 | $15.28 | $31.43 | 34,800 | — | — |
| 2024-09-04 | $15.19 | $31.24 | 70,100 | — | — |
| 2024-09-03 | $15.29 | $31.45 | 85,200 | — | — |
| 2024-08-30 | $15.22 | $31.30 | 44,500 | — | — |
| 2024-08-29 | $15.20 | $31.26 | 43,300 | — | — |
| 2024-08-28 | $15.13 | $31.12 | 48,000 | — | — |
| 2024-08-27 | $14.98 | $30.81 | 27,500 | — | — |
| 2024-08-26 | $14.87 | $30.58 | 74,300 | — | — |
| 2024-08-23 | $14.97 | $30.79 | 67,300 | — | — |
| 2024-08-22 | $14.62 | $30.07 | 26,000 | — | — |
| 2024-08-21 | $14.69 | $30.21 | 39,000 | — | — |
| 2024-08-20 | $14.69 | $30.21 | 41,700 | — | — |
| 2024-08-19 | $14.68 | $30.19 | 36,700 | — | — |
| 2024-08-16 | $14.77 | $30.38 | 43,300 | — | — |
| 2024-08-15 | $14.69 | $30.21 | 106,600 | — | — |
| 2024-08-14 | $14.68 | $30.19 | 48,700 | — | — |
| 2024-08-13 | $14.34 | $29.49 | 54,000 | — | — |
| 2024-08-12 | $14.00 | $28.79 | 21,900 | — | — |
| 2024-08-09 | $14.23 | $29.27 | 25,900 | — | — |
| 2024-08-08 | $14.08 | $28.96 | 23,200 | — | — |
| 2024-08-07 | $14.02 | $28.83 | 52,500 | — | — |
| 2024-08-06 | $13.91 | $28.61 | 61,100 | — | — |
| 2024-08-05 | $13.70 | $28.18 | 68,600 | — | — |
| 2024-08-02 | $13.88 | $28.55 | 57,000 | — | — |
| 2024-08-01 | $14.00 | $28.79 | 77,500 | — | — |
| 2024-07-31 | $14.73 | $29.94 | 75,400 | — | — |
| 2024-07-30 | $14.97 | $30.43 | 59,900 | — | — |
| 2024-07-29 | $14.83 | $30.14 | 34,800 | — | — |
| 2024-07-26 | $14.88 | $30.24 | 67,100 | — | — |
| 2024-07-25 | $14.82 | $30.12 | 61,100 | — | — |
| 2024-07-24 | $14.03 | $28.52 | 32,800 | — | — |
| 2024-07-23 | $14.00 | $28.45 | 36,300 | — | — |
| 2024-07-22 | $13.74 | $27.93 | 64,400 | — | — |
| 2024-07-19 | $13.60 | $27.64 | 24,500 | — | — |
| 2024-07-18 | $14.15 | $28.76 | 47,600 | — | — |
| 2024-07-17 | $14.57 | $29.61 | 80,200 | — | — |
| 2024-07-16 | $13.98 | $28.41 | 73,900 | — | — |
| 2024-07-15 | $13.76 | $27.97 | 55,700 | — | — |
| 2024-07-12 | $13.54 | $27.52 | 50,100 | — | — |
| 2024-07-11 | $13.36 | $27.15 | 55,500 | — | — |
| 2024-07-10 | $13.00 | $26.42 | 38,400 | — | — |
| 2024-07-09 | $12.79 | $26.00 | 48,800 | — | — |
| 2024-07-08 | $12.79 | $26.00 | 34,900 | — | — |
| 2024-07-05 | $12.65 | $25.71 | 99,300 | — | — |
| 2024-07-03 | $12.65 | $25.71 | 23,000 | — | — |
| 2024-07-02 | $12.74 | $25.89 | 25,400 | — | — |
| 2024-07-01 | $12.71 | $25.83 | 39,000 | — | — |
| 2024-06-28 | $12.88 | $26.18 | 304,700 | — | — |
| 2024-06-27 | $12.60 | $25.61 | 27,400 | — | — |
| 2024-06-26 | $12.65 | $25.71 | 82,800 | — | — |
| 2024-06-25 | $12.42 | $25.24 | 67,300 | — | — |
| 2024-06-24 | $12.55 | $25.51 | 113,700 | — | — |
| 2024-06-21 | $12.42 | $25.24 | 222,500 | — | — |
| 2024-06-20 | $13.05 | $26.52 | 39,600 | — | — |
| 2024-06-18 | $12.85 | $26.12 | 46,300 | — | — |
| 2024-06-17 | $12.91 | $26.24 | 39,500 | — | — |
| 2024-06-14 | $12.77 | $25.95 | 37,800 | — | — |
| 2024-06-13 | $12.84 | $26.10 | 26,900 | — | — |
| 2024-06-12 | $12.98 | $26.38 | 30,000 | — | — |
| 2024-06-11 | $13.02 | $26.46 | 40,400 | — | — |
| 2024-06-10 | $13.03 | $26.48 | 16,600 | — | — |
| 2024-06-07 | $13.11 | $26.65 | 28,000 | — | — |
| 2024-06-06 | $13.12 | $26.67 | 26,800 | — | — |
| 2024-06-05 | $13.10 | $26.63 | 30,400 | — | — |
| 2024-06-04 | $13.18 | $26.79 | 43,100 | — | — |
| 2024-06-03 | $13.19 | $26.81 | 78,000 | — | — |
| 2024-05-31 | $13.24 | $26.91 | 112,300 | — | — |
| 2024-05-30 | $13.03 | $26.48 | 46,300 | — | — |
| 2024-05-29 | $12.87 | $26.16 | 46,600 | — | — |
| 2024-05-28 | $13.06 | $26.54 | 57,400 | — | — |
| 2024-05-24 | $13.01 | $26.44 | 34,600 | — | — |
| 2024-05-23 | $13.03 | $26.48 | 44,400 | — | — |
| 2024-05-22 | $13.35 | $27.13 | 75,900 | — | — |
| 2024-05-21 | $13.00 | $26.42 | 38,300 | — | — |
| 2024-05-20 | $13.07 | $26.56 | 48,600 | — | — |
| 2024-05-17 | $13.35 | $27.13 | 41,300 | — | — |
| 2024-05-16 | $13.33 | $27.09 | 37,000 | — | — |
| 2024-05-15 | $13.20 | $26.83 | 42,000 | — | — |
| 2024-05-14 | $13.24 | $26.91 | 40,800 | — | — |
| 2024-05-13 | $13.17 | $26.77 | 41,000 | — | — |
| 2024-05-10 | $13.29 | $27.01 | 39,200 | — | — |
| 2024-05-09 | $13.32 | $27.07 | 111,600 | — | — |
| 2024-05-08 | $13.37 | $27.17 | 48,700 | — | — |
| 2024-05-07 | $13.36 | $27.15 | 40,000 | — | — |
| 2024-05-06 | $13.53 | $27.15 | 40,100 | — | — |
| 2024-05-03 | $13.55 | $27.19 | 27,900 | — | — |
| 2024-05-02 | $13.52 | $27.13 | 47,200 | — | — |
| 2024-05-01 | $13.50 | $27.09 | 61,100 | — | — |
| 2024-04-30 | $13.44 | $26.97 | 35,000 | — | — |
| 2024-04-29 | $13.35 | $26.79 | 44,400 | — | — |
| 2024-04-26 | $13.45 | $26.99 | 44,900 | — | — |
| 2024-04-25 | $13.85 | $27.79 | 48,500 | — | — |
| 2024-04-24 | $14.00 | $28.09 | 56,400 | — | — |
| 2024-04-23 | $13.80 | $27.69 | 39,200 | — | — |
| 2024-04-22 | $13.83 | $27.75 | 42,800 | — | — |
| 2024-04-19 | $14.02 | $28.13 | 61,100 | — | — |
| 2024-04-18 | $13.64 | $27.37 | 45,400 | — | — |
| 2024-04-17 | $13.38 | $26.85 | 33,300 | — | — |
| 2024-04-16 | $13.46 | $27.01 | 30,900 | — | — |
| 2024-04-15 | $13.31 | $26.71 | 41,100 | — | — |
| 2024-04-12 | $13.32 | $26.73 | 25,700 | — | — |
| 2024-04-11 | $13.40 | $26.89 | 56,000 | — | — |
| 2024-04-10 | $13.53 | $27.15 | 58,300 | — | — |
| 2024-04-09 | $13.72 | $27.53 | 33,000 | — | — |
| 2024-04-08 | $13.74 | $27.57 | 37,200 | — | — |
| 2024-04-05 | $13.77 | $27.63 | 34,000 | — | — |
| 2024-04-04 | $13.98 | $28.05 | 69,600 | — | — |
| 2024-04-03 | $13.84 | $27.77 | 57,400 | — | — |
| 2024-04-02 | $13.72 | $27.53 | 46,500 | — | — |
| 2024-04-01 | $13.88 | $27.85 | 34,900 | — | — |
| 2024-03-28 | $14.14 | $28.37 | 60,800 | — | — |
| 2024-03-27 | $14.04 | $28.17 | 44,000 | — | — |
| 2024-03-26 | $13.72 | $27.53 | 47,200 | — | — |
| 2024-03-25 | $13.75 | $27.59 | 40,400 | — | — |
| 2024-03-22 | $13.56 | $27.21 | 53,800 | — | — |
| 2024-03-21 | $13.96 | $28.01 | 87,800 | — | — |
| 2024-03-20 | $13.93 | $27.95 | 71,800 | — | — |
| 2024-03-19 | $14.04 | $28.17 | 99,800 | — | — |
| 2024-03-18 | $13.97 | $28.03 | 147,000 | — | — |
| 2024-03-15 | $14.20 | $28.49 | 527,900 | — | — |
| 2024-03-14 | $13.22 | $26.53 | 64,600 | — | — |
| 2024-03-13 | $13.40 | $26.89 | 69,700 | — | — |
| 2024-03-12 | $13.49 | $27.07 | 57,400 | — | — |
| 2024-03-11 | $13.56 | $27.21 | 43,100 | — | — |
| 2024-03-08 | $13.71 | $27.51 | 54,900 | — | — |
| 2024-03-07 | $13.73 | $27.55 | 66,600 | — | — |
| 2024-03-06 | $13.84 | $27.77 | 40,000 | — | — |
| 2024-03-05 | $13.73 | $27.55 | 35,100 | — | — |
| 2024-03-04 | $13.87 | $27.83 | 32,200 | — | — |
| 2024-03-01 | $13.94 | $27.97 | 43,100 | — | — |
| 2024-02-29 | $14.00 | $28.09 | 84,700 | — | — |
| 2024-02-28 | $13.86 | $27.81 | 63,900 | — | — |
| 2024-02-27 | $13.97 | $28.03 | 77,900 | — | — |
| 2024-02-26 | $14.23 | $28.55 | 39,500 | — | — |
| 2024-02-23 | $13.99 | $28.07 | 63,500 | — | — |
| 2024-02-22 | $14.41 | $28.91 | 46,900 | — | — |
| 2024-02-21 | $14.46 | $29.01 | 32,200 | — | — |
| 2024-02-20 | $14.72 | $29.54 | 33,400 | — | — |
| 2024-02-16 | $14.79 | $29.68 | 24,500 | — | — |
| 2024-02-15 | $15.01 | $30.12 | 73,600 | — | — |
| 2024-02-14 | $14.42 | $28.93 | 55,000 | — | — |
| 2024-02-13 | $14.33 | $28.75 | 55,200 | — | — |
| 2024-02-12 | $14.83 | $29.76 | 65,800 | — | — |
| 2024-02-09 | $14.49 | $29.07 | 38,300 | — | — |
| 2024-02-08 | $14.35 | $28.79 | 20,500 | — | — |
| 2024-02-07 | $14.27 | $28.63 | 25,500 | — | — |
| 2024-02-06 | $14.48 | $29.05 | 23,500 | — | — |
| 2024-02-05 | $14.47 | $29.03 | 31,500 | — | — |
| 2024-02-02 | $14.70 | $29.50 | 50,600 | — | — |
| 2024-02-01 | $14.85 | $29.80 | 40,500 | — | — |
| 2024-01-31 | $15.01 | $30.12 | 62,800 | — | — |
| 2024-01-30 | $15.25 | $30.26 | 42,700 | — | — |
| 2024-01-29 | $15.16 | $30.08 | 73,600 | — | — |
| 2024-01-26 | $14.91 | $29.58 | 31,200 | — | — |
| 2024-01-25 | $14.92 | $29.60 | 99,100 | — | — |
| 2024-01-24 | $14.67 | $29.11 | 51,800 | — | — |
| 2024-01-23 | $14.34 | $28.45 | 59,000 | — | — |
| 2024-01-22 | $14.54 | $28.85 | 47,700 | — | — |
| 2024-01-19 | $14.20 | $28.17 | 34,800 | — | — |
| 2024-01-18 | $14.13 | $28.04 | 29,700 | — | — |
| 2024-01-17 | $14.08 | $27.94 | 57,500 | — | — |
| 2024-01-16 | $13.92 | $27.62 | 70,400 | — | — |
| 2024-01-12 | $13.96 | $27.70 | 42,500 | — | — |
| 2024-01-11 | $13.74 | $27.26 | 62,000 | — | — |
| 2024-01-10 | $13.75 | $27.28 | 34,800 | — | — |
| 2024-01-09 | $13.84 | $27.46 | 42,900 | — | — |
| 2024-01-08 | $13.97 | $27.72 | 26,800 | — | — |
| 2024-01-05 | $13.96 | $27.70 | 73,700 | — | — |
| 2024-01-04 | $14.00 | $27.78 | 34,300 | — | — |
| 2024-01-03 | $14.05 | $27.88 | 44,200 | — | — |
| 2024-01-02 | $14.17 | $28.12 | 64,700 | — | — |