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
- 2004-07-26 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 | $12.83 | $58.62 | 355,700 | — | — |
| 2024-12-30 | $13.14 | $60.04 | 111,400 | — | — |
| 2024-12-27 | $13.27 | $60.16 | 47,200 | — | — |
| 2024-12-26 | $13.32 | $60.39 | 86,700 | — | — |
| 2024-12-24 | $13.42 | $60.84 | 34,600 | — | — |
| 2024-12-23 | $13.32 | $60.39 | 77,700 | — | — |
| 2024-12-20 | $13.35 | $60.05 | 74,200 | — | — |
| 2024-12-19 | $13.37 | $60.14 | 94,600 | — | — |
| 2024-12-18 | $13.32 | $59.92 | 80,900 | — | — |
| 2024-12-17 | $13.42 | $60.37 | 62,700 | — | — |
| 2024-12-16 | $13.46 | $60.55 | 60,500 | — | — |
| 2024-12-13 | $13.52 | $60.82 | 72,900 | — | — |
| 2024-12-12 | $13.47 | $60.59 | 79,400 | — | — |
| 2024-12-11 | $13.48 | $60.64 | 45,000 | — | — |
| 2024-12-10 | $13.44 | $60.46 | 54,000 | — | — |
| 2024-12-09 | $13.50 | $60.73 | 90,000 | — | — |
| 2024-12-06 | $13.47 | $60.59 | 47,500 | — | — |
| 2024-12-05 | $13.46 | $60.55 | 46,000 | — | — |
| 2024-12-04 | $13.37 | $60.14 | 96,000 | — | — |
| 2024-12-03 | $13.47 | $60.59 | 43,100 | — | — |
| 2024-12-02 | $13.45 | $60.50 | 70,500 | — | — |
| 2024-11-29 | $13.44 | $60.46 | 62,900 | — | — |
| 2024-11-27 | $13.40 | $60.28 | 95,900 | — | — |
| 2024-11-26 | $13.33 | $59.96 | 51,400 | — | — |
| 2024-11-25 | $13.35 | $60.05 | 66,700 | — | — |
| 2024-11-22 | $13.34 | $60.01 | 43,000 | — | — |
| 2024-11-21 | $13.32 | $59.92 | 47,800 | — | — |
| 2024-11-20 | $13.43 | $59.95 | 65,800 | — | — |
| 2024-11-19 | $13.41 | $59.86 | 68,600 | — | — |
| 2024-11-18 | $13.36 | $59.64 | 53,500 | — | — |
| 2024-11-15 | $13.24 | $59.10 | 50,300 | — | — |
| 2024-11-14 | $13.19 | $58.88 | 44,100 | — | — |
| 2024-11-13 | $13.20 | $58.92 | 76,200 | — | — |
| 2024-11-12 | $13.19 | $58.88 | 37,000 | — | — |
| 2024-11-11 | $13.28 | $59.28 | 115,200 | — | — |
| 2024-11-08 | $13.30 | $59.37 | 36,700 | — | — |
| 2024-11-07 | $13.23 | $59.06 | 78,000 | — | — |
| 2024-11-06 | $13.13 | $58.61 | 66,500 | — | — |
| 2024-11-05 | $13.09 | $58.43 | 68,000 | — | — |
| 2024-11-04 | $13.06 | $58.30 | 56,800 | — | — |
| 2024-11-01 | $13.12 | $58.57 | 147,300 | — | — |
| 2024-10-31 | $13.11 | $58.52 | 86,300 | — | — |
| 2024-10-30 | $13.01 | $58.08 | 121,900 | — | — |
| 2024-10-29 | $13.07 | $58.34 | 87,700 | — | — |
| 2024-10-28 | $13.13 | $58.61 | 104,200 | — | — |
| 2024-10-25 | $13.15 | $58.70 | 79,200 | — | — |
| 2024-10-24 | $13.03 | $58.17 | 56,200 | — | — |
| 2024-10-23 | $13.05 | $58.25 | 83,000 | — | — |
| 2024-10-22 | $13.18 | $58.35 | 105,200 | — | — |
| 2024-10-21 | $13.10 | $57.99 | 89,500 | — | — |
| 2024-10-18 | $13.01 | $57.60 | 147,400 | — | — |
| 2024-10-17 | $13.05 | $57.77 | 60,500 | — | — |
| 2024-10-16 | $13.00 | $57.55 | 76,700 | — | — |
| 2024-10-15 | $13.01 | $57.60 | 82,700 | — | — |
| 2024-10-14 | $13.01 | $57.60 | 60,800 | — | — |
| 2024-10-11 | $13.01 | $57.60 | 50,800 | — | — |
| 2024-10-10 | $13.00 | $57.55 | 97,300 | — | — |
| 2024-10-09 | $13.04 | $57.73 | 122,300 | — | — |
| 2024-10-08 | $12.95 | $57.33 | 127,600 | — | — |
| 2024-10-07 | $12.92 | $57.20 | 153,800 | — | — |
| 2024-10-04 | $12.84 | $56.84 | 97,200 | — | — |
| 2024-10-03 | $12.78 | $56.58 | 142,100 | — | — |
| 2024-10-02 | $12.80 | $56.67 | 100,500 | — | — |
| 2024-10-01 | $12.78 | $56.58 | 146,800 | — | — |
| 2024-09-30 | $12.88 | $57.02 | 140,500 | — | — |
| 2024-09-27 | $12.78 | $56.58 | 129,000 | — | — |
| 2024-09-26 | $12.80 | $56.67 | 97,800 | — | — |
| 2024-09-25 | $12.86 | $56.93 | 60,900 | — | — |
| 2024-09-24 | $12.82 | $56.75 | 113,300 | — | — |
| 2024-09-23 | $12.77 | $56.53 | 84,200 | — | — |
| 2024-09-20 | $12.82 | $56.75 | 78,500 | — | — |
| 2024-09-19 | $12.92 | $56.71 | 87,600 | — | — |
| 2024-09-18 | $12.86 | $56.45 | 91,800 | — | — |
| 2024-09-17 | $12.93 | $56.75 | 186,000 | — | — |
| 2024-09-16 | $12.93 | $56.75 | 179,600 | — | — |
| 2024-09-13 | $13.04 | $57.24 | 130,100 | — | — |
| 2024-09-12 | $13.05 | $57.28 | 118,400 | — | — |
| 2024-09-11 | $13.06 | $57.32 | 67,900 | — | — |
| 2024-09-10 | $13.09 | $57.46 | 66,900 | — | — |
| 2024-09-09 | $13.14 | $57.68 | 85,100 | — | — |
| 2024-09-06 | $13.05 | $57.28 | 60,900 | — | — |
| 2024-09-05 | $13.07 | $57.37 | 71,400 | — | — |
| 2024-09-04 | $13.16 | $57.76 | 63,200 | — | — |
| 2024-09-03 | $13.08 | $57.41 | 79,500 | — | — |
| 2024-08-30 | $13.13 | $57.63 | 63,000 | — | — |
| 2024-08-29 | $13.07 | $57.37 | 40,900 | — | — |
| 2024-08-28 | $13.05 | $57.28 | 38,800 | — | — |
| 2024-08-27 | $13.09 | $57.46 | 44,000 | — | — |
| 2024-08-26 | $13.08 | $57.41 | 62,200 | — | — |
| 2024-08-23 | $13.09 | $57.46 | 83,800 | — | — |
| 2024-08-22 | $13.13 | $57.63 | 81,300 | — | — |
| 2024-08-21 | $13.22 | $57.53 | 71,600 | — | — |
| 2024-08-20 | $13.15 | $57.22 | 71,500 | — | — |
| 2024-08-19 | $13.20 | $57.44 | 202,000 | — | — |
| 2024-08-16 | $13.14 | $57.18 | 79,400 | — | — |
| 2024-08-15 | $13.06 | $56.83 | 57,400 | — | — |
| 2024-08-14 | $12.96 | $56.40 | 72,100 | — | — |
| 2024-08-13 | $13.00 | $56.57 | 83,800 | — | — |
| 2024-08-12 | $13.00 | $56.57 | 74,900 | — | — |
| 2024-08-09 | $12.96 | $56.40 | 286,500 | — | — |
| 2024-08-08 | $13.10 | $57.00 | 63,800 | — | — |
| 2024-08-07 | $13.04 | $56.74 | 96,600 | — | — |
| 2024-08-06 | $12.89 | $56.09 | 76,500 | — | — |
| 2024-08-05 | $12.73 | $55.39 | 218,200 | — | — |
| 2024-08-02 | $13.23 | $57.57 | 130,600 | — | — |
| 2024-08-01 | $13.45 | $58.53 | 102,000 | — | — |
| 2024-07-31 | $13.46 | $58.57 | 86,000 | — | — |
| 2024-07-30 | $13.45 | $58.53 | 67,000 | — | — |
| 2024-07-29 | $13.42 | $58.40 | 52,700 | — | — |
| 2024-07-26 | $13.44 | $58.48 | 35,900 | — | — |
| 2024-07-25 | $13.41 | $58.35 | 51,600 | — | — |
| 2024-07-24 | $13.44 | $58.48 | 59,600 | — | — |
| 2024-07-23 | $13.50 | $58.75 | 45,500 | — | — |
| 2024-07-22 | $13.56 | $58.49 | 77,400 | — | — |
| 2024-07-19 | $13.55 | $58.45 | 55,500 | — | — |
| 2024-07-18 | $13.47 | $58.10 | 62,200 | — | — |
| 2024-07-17 | $13.53 | $58.36 | 48,300 | — | — |
| 2024-07-16 | $13.53 | $58.36 | 71,800 | — | — |
| 2024-07-15 | $13.54 | $58.41 | 61,500 | — | — |
| 2024-07-12 | $13.45 | $58.02 | 81,000 | — | — |
| 2024-07-11 | $13.51 | $58.28 | 52,800 | — | — |
| 2024-07-10 | $13.51 | $58.28 | 77,300 | — | — |
| 2024-07-09 | $13.52 | $58.32 | 78,500 | — | — |
| 2024-07-08 | $13.57 | $58.54 | 62,300 | — | — |
| 2024-07-05 | $13.56 | $58.49 | 64,700 | — | — |
| 2024-07-03 | $13.57 | $58.54 | 57,600 | — | — |
| 2024-07-02 | $13.49 | $58.19 | 108,500 | — | — |
| 2024-07-01 | $13.55 | $58.45 | 50,800 | — | — |
| 2024-06-28 | $13.42 | $57.89 | 111,300 | — | — |
| 2024-06-27 | $13.44 | $57.98 | 65,100 | — | — |
| 2024-06-26 | $13.28 | $57.28 | 83,100 | — | — |
| 2024-06-25 | $13.41 | $57.85 | 57,600 | — | — |
| 2024-06-24 | $13.38 | $57.72 | 32,300 | — | — |
| 2024-06-21 | $13.38 | $57.72 | 44,000 | — | — |
| 2024-06-20 | $13.51 | $57.77 | 62,800 | — | — |
| 2024-06-18 | $13.50 | $57.73 | 77,300 | — | — |
| 2024-06-17 | $13.51 | $57.77 | 68,700 | — | — |
| 2024-06-14 | $13.42 | $57.38 | 46,300 | — | — |
| 2024-06-13 | $13.43 | $57.43 | 74,800 | — | — |
| 2024-06-12 | $13.52 | $57.81 | 109,200 | — | — |
| 2024-06-11 | $13.42 | $57.38 | 26,400 | — | — |
| 2024-06-10 | $13.39 | $57.25 | 81,200 | — | — |
| 2024-06-07 | $13.46 | $57.55 | 83,800 | — | — |
| 2024-06-06 | $13.34 | $57.04 | 73,000 | — | — |
| 2024-06-05 | $13.34 | $57.04 | 57,500 | — | — |
| 2024-06-04 | $13.32 | $56.96 | 71,600 | — | — |
| 2024-06-03 | $13.32 | $56.96 | 79,600 | — | — |
| 2024-05-31 | $13.38 | $57.21 | 87,900 | — | — |
| 2024-05-30 | $13.31 | $56.91 | 63,900 | — | — |
| 2024-05-29 | $13.21 | $56.49 | 65,400 | — | — |
| 2024-05-28 | $13.29 | $56.83 | 104,000 | — | — |
| 2024-05-24 | $13.42 | $57.38 | 68,100 | — | — |
| 2024-05-23 | $13.44 | $57.47 | 86,500 | — | — |
| 2024-05-22 | $13.60 | $57.65 | 76,600 | — | — |
| 2024-05-21 | $13.69 | $58.03 | 117,700 | — | — |
| 2024-05-20 | $13.54 | $57.39 | 69,500 | — | — |
| 2024-05-17 | $13.56 | $57.48 | 84,300 | — | — |
| 2024-05-16 | $13.52 | $57.31 | 100,100 | — | — |
| 2024-05-15 | $13.53 | $57.35 | 134,200 | — | — |
| 2024-05-14 | $13.52 | $57.31 | 147,000 | — | — |
| 2024-05-13 | $13.40 | $56.80 | 69,800 | — | — |
| 2024-05-10 | $13.44 | $56.97 | 63,500 | — | — |
| 2024-05-09 | $13.46 | $57.05 | 83,500 | — | — |
| 2024-05-08 | $13.56 | $57.48 | 178,600 | — | — |
| 2024-05-07 | $13.46 | $57.05 | 100,900 | — | — |
| 2024-05-06 | $13.42 | $56.89 | 99,100 | — | — |
| 2024-05-03 | $13.37 | $56.67 | 98,900 | — | — |
| 2024-05-02 | $13.41 | $56.84 | 94,200 | — | — |
| 2024-05-01 | $13.48 | $57.14 | 172,400 | — | — |
| 2024-04-30 | $13.38 | $56.72 | 101,300 | — | — |
| 2024-04-29 | $13.43 | $56.93 | 100,300 | — | — |
| 2024-04-26 | $13.42 | $56.89 | 70,500 | — | — |
| 2024-04-25 | $13.43 | $56.93 | 146,300 | — | — |
| 2024-04-24 | $13.37 | $56.67 | 59,700 | — | — |
| 2024-04-23 | $13.40 | $56.80 | 68,800 | — | — |
| 2024-04-22 | $13.28 | $56.29 | 61,000 | — | — |
| 2024-04-19 | $13.35 | $56.09 | 50,200 | — | — |
| 2024-04-18 | $13.40 | $56.30 | 70,800 | — | — |
| 2024-04-17 | $13.45 | $56.51 | 95,100 | — | — |
| 2024-04-16 | $13.28 | $55.79 | 138,300 | — | — |
| 2024-04-15 | $13.20 | $55.46 | 87,600 | — | — |
| 2024-04-12 | $13.28 | $55.79 | 32,900 | — | — |
| 2024-04-11 | $13.39 | $56.26 | 79,600 | — | — |
| 2024-04-10 | $13.38 | $56.21 | 69,600 | — | — |
| 2024-04-09 | $13.39 | $56.26 | 68,200 | — | — |
| 2024-04-08 | $13.32 | $55.96 | 72,900 | — | — |
| 2024-04-05 | $13.30 | $55.88 | 63,700 | — | — |
| 2024-04-04 | $13.23 | $55.58 | 65,500 | — | — |
| 2024-04-03 | $13.25 | $55.67 | 71,500 | — | — |
| 2024-04-02 | $13.31 | $55.92 | 136,000 | — | — |
| 2024-04-01 | $13.33 | $56.00 | 84,700 | — | — |
| 2024-03-28 | $13.31 | $55.92 | 244,400 | — | — |
| 2024-03-27 | $13.36 | $56.13 | 86,700 | — | — |
| 2024-03-26 | $13.37 | $56.17 | 161,000 | — | — |
| 2024-03-25 | $13.18 | $55.37 | 62,700 | — | — |
| 2024-03-22 | $13.11 | $55.08 | 105,500 | — | — |
| 2024-03-21 | $13.15 | $55.25 | 94,700 | — | — |
| 2024-03-20 | $13.17 | $55.33 | 60,200 | — | — |
| 2024-03-19 | $13.27 | $55.26 | 56,900 | — | — |
| 2024-03-18 | $13.26 | $55.21 | 67,600 | — | — |
| 2024-03-15 | $13.20 | $54.97 | 78,200 | — | — |
| 2024-03-14 | $13.18 | $54.88 | 39,700 | — | — |
| 2024-03-13 | $13.20 | $54.97 | 74,400 | — | — |
| 2024-03-12 | $13.10 | $54.55 | 107,900 | — | — |
| 2024-03-11 | $12.96 | $53.97 | 161,400 | — | — |
| 2024-03-08 | $13.01 | $54.17 | 348,400 | — | — |
| 2024-03-07 | $13.17 | $54.84 | 141,000 | — | — |
| 2024-03-06 | $13.29 | $55.34 | 69,300 | — | — |
| 2024-03-05 | $13.19 | $54.92 | 68,900 | — | — |
| 2024-03-04 | $13.25 | $55.17 | 66,700 | — | — |
| 2024-03-01 | $13.28 | $55.30 | 51,700 | — | — |
| 2024-02-29 | $13.20 | $54.97 | 67,100 | — | — |
| 2024-02-28 | $13.12 | $54.63 | 100,100 | — | — |
| 2024-02-27 | $13.06 | $54.38 | 77,200 | — | — |
| 2024-02-26 | $13.07 | $54.42 | 157,700 | — | — |
| 2024-02-23 | $13.18 | $54.88 | 95,500 | — | — |
| 2024-02-22 | $13.26 | $55.21 | 90,900 | — | — |
| 2024-02-21 | $13.28 | $55.30 | 80,000 | — | — |
| 2024-02-20 | $13.38 | $55.22 | 87,200 | — | — |
| 2024-02-16 | $13.40 | $55.31 | 51,400 | — | — |
| 2024-02-15 | $13.35 | $55.10 | 122,200 | — | — |
| 2024-02-14 | $13.40 | $55.31 | 99,300 | — | — |
| 2024-02-13 | $13.32 | $54.98 | 77,100 | — | — |
| 2024-02-12 | $13.35 | $55.10 | 113,900 | — | — |
| 2024-02-09 | $13.30 | $54.89 | 55,900 | — | — |
| 2024-02-08 | $13.29 | $54.85 | 61,600 | — | — |
| 2024-02-07 | $13.31 | $54.93 | 92,100 | — | — |
| 2024-02-06 | $13.34 | $55.06 | 116,400 | — | — |
| 2024-02-05 | $13.24 | $54.65 | 107,000 | — | — |
| 2024-02-02 | $13.28 | $54.81 | 124,600 | — | — |
| 2024-02-01 | $13.29 | $54.85 | 86,900 | — | — |
| 2024-01-31 | $13.27 | $54.77 | 169,100 | — | — |
| 2024-01-30 | $13.19 | $54.44 | 96,200 | — | — |
| 2024-01-29 | $13.09 | $54.03 | 72,100 | — | — |
| 2024-01-26 | $13.05 | $53.86 | 31,800 | — | — |
| 2024-01-25 | $13.09 | $54.03 | 85,600 | — | — |
| 2024-01-24 | $13.03 | $53.78 | 74,100 | — | — |
| 2024-01-23 | $12.99 | $53.61 | 127,700 | — | — |
| 2024-01-22 | $12.94 | $53.41 | 96,100 | — | — |
| 2024-01-19 | $12.81 | $52.87 | 95,200 | — | — |
| 2024-01-18 | $12.67 | $52.29 | 75,700 | — | — |
| 2024-01-17 | $12.62 | $52.09 | 217,100 | — | — |
| 2024-01-16 | $12.76 | $52.66 | 142,100 | — | — |
| 2024-01-12 | $12.71 | $52.46 | 84,800 | — | — |
| 2024-01-11 | $12.76 | $52.66 | 68,000 | — | — |
| 2024-01-10 | $12.76 | $52.66 | 69,400 | — | — |
| 2024-01-09 | $12.75 | $52.62 | 119,700 | — | — |
| 2024-01-08 | $12.79 | $52.79 | 89,800 | — | — |
| 2024-01-05 | $12.67 | $52.29 | 74,500 | — | — |
| 2024-01-04 | $12.58 | $51.92 | 123,000 | — | — |
| 2024-01-03 | $12.64 | $52.17 | 96,400 | — | — |
| 2024-01-02 | $12.90 | $53.24 | 182,500 | — | — |