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
- 2008-07-02 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 | $14.70 | $14.70 | 307,300 | — | — |
| 2024-12-30 | $14.72 | $14.72 | 252,600 | — | — |
| 2024-12-27 | $14.86 | $14.86 | 226,600 | — | — |
| 2024-12-26 | $15.18 | $15.18 | 488,100 | — | — |
| 2024-12-24 | $14.74 | $14.74 | 218,000 | — | — |
| 2024-12-23 | $14.83 | $14.83 | 387,700 | — | — |
| 2024-12-20 | $15.14 | $15.14 | 1,109,700 | — | — |
| 2024-12-19 | $15.16 | $15.16 | 342,900 | — | — |
| 2024-12-18 | $15.38 | $15.38 | 302,900 | — | — |
| 2024-12-17 | $16.09 | $16.09 | 317,200 | — | — |
| 2024-12-16 | $16.19 | $16.19 | 241,800 | — | — |
| 2024-12-13 | $16.11 | $16.11 | 208,200 | — | — |
| 2024-12-12 | $16.42 | $16.42 | 370,600 | — | — |
| 2024-12-11 | $17.37 | $17.37 | 535,300 | — | — |
| 2024-12-10 | $16.80 | $16.80 | 472,000 | — | — |
| 2024-12-09 | $16.59 | $16.59 | 281,900 | — | — |
| 2024-12-06 | $16.26 | $16.26 | 511,800 | — | — |
| 2024-12-05 | $16.40 | $16.40 | 396,500 | — | — |
| 2024-12-04 | $16.21 | $16.21 | 367,700 | — | — |
| 2024-12-03 | $16.31 | $16.31 | 427,700 | — | — |
| 2024-12-02 | $16.04 | $16.04 | 335,700 | — | — |
| 2024-11-29 | $15.56 | $15.56 | 375,400 | — | — |
| 2024-11-27 | $15.20 | $15.20 | 435,500 | — | — |
| 2024-11-26 | $15.33 | $15.33 | 467,200 | — | — |
| 2024-11-25 | $15.60 | $15.60 | 593,700 | — | — |
| 2024-11-22 | $15.80 | $15.80 | 498,300 | — | — |
| 2024-11-21 | $15.63 | $15.63 | 3,087,600 | — | — |
| 2024-11-20 | $15.50 | $15.50 | 713,700 | — | — |
| 2024-11-19 | $15.35 | $15.35 | 1,008,400 | — | — |
| 2024-11-18 | $14.66 | $14.66 | 3,038,300 | — | — |
| 2024-11-15 | $18.75 | $18.75 | 331,200 | — | — |
| 2024-11-14 | $19.00 | $19.00 | 223,900 | — | — |
| 2024-11-13 | $19.17 | $19.17 | 323,100 | — | — |
| 2024-11-12 | $19.43 | $19.43 | 255,400 | — | — |
| 2024-11-11 | $19.93 | $19.93 | 431,500 | — | — |
| 2024-11-08 | $19.71 | $19.71 | 340,100 | — | — |
| 2024-11-07 | $19.86 | $19.86 | 398,600 | — | — |
| 2024-11-06 | $19.60 | $19.60 | 693,300 | — | — |
| 2024-11-05 | $19.06 | $19.06 | 298,700 | — | — |
| 2024-11-04 | $18.52 | $18.52 | 334,300 | — | — |
| 2024-11-01 | $18.53 | $18.53 | 621,000 | — | — |
| 2024-10-31 | $17.86 | $17.86 | 551,800 | — | — |
| 2024-10-30 | $17.86 | $17.86 | 306,300 | — | — |
| 2024-10-29 | $17.58 | $17.58 | 413,400 | — | — |
| 2024-10-28 | $17.98 | $17.98 | 218,300 | — | — |
| 2024-10-25 | $17.82 | $17.82 | 154,400 | — | — |
| 2024-10-24 | $17.85 | $17.85 | 263,800 | — | — |
| 2024-10-23 | $17.88 | $17.88 | 306,100 | — | — |
| 2024-10-22 | $17.99 | $17.99 | 410,600 | — | — |
| 2024-10-21 | $18.91 | $18.91 | 493,300 | — | — |
| 2024-10-18 | $18.87 | $18.87 | 442,500 | — | — |
| 2024-10-17 | $18.01 | $18.01 | 370,100 | — | — |
| 2024-10-16 | $17.93 | $17.93 | 414,600 | — | — |
| 2024-10-15 | $18.04 | $18.04 | 377,000 | — | — |
| 2024-10-14 | $18.37 | $18.37 | 273,400 | — | — |
| 2024-10-11 | $18.65 | $18.65 | 297,300 | — | — |
| 2024-10-10 | $18.62 | $18.62 | 306,400 | — | — |
| 2024-10-09 | $18.74 | $18.74 | 361,600 | — | — |
| 2024-10-08 | $18.63 | $18.63 | 492,400 | — | — |
| 2024-10-07 | $17.60 | $17.60 | 216,000 | — | — |
| 2024-10-04 | $16.90 | $16.90 | 205,800 | — | — |
| 2024-10-03 | $17.01 | $17.01 | 190,400 | — | — |
| 2024-10-02 | $17.31 | $17.31 | 448,000 | — | — |
| 2024-10-01 | $17.11 | $17.11 | 199,900 | — | — |
| 2024-09-30 | $17.39 | $17.39 | 191,000 | — | — |
| 2024-09-27 | $17.19 | $17.19 | 177,200 | — | — |
| 2024-09-26 | $17.15 | $17.15 | 166,100 | — | — |
| 2024-09-25 | $17.04 | $17.04 | 274,100 | — | — |
| 2024-09-24 | $17.53 | $17.53 | 149,100 | — | — |
| 2024-09-23 | $17.05 | $17.05 | 212,300 | — | — |
| 2024-09-20 | $17.05 | $17.05 | 839,800 | — | — |
| 2024-09-19 | $17.24 | $17.24 | 288,100 | — | — |
| 2024-09-18 | $16.84 | $16.84 | 437,100 | — | — |
| 2024-09-17 | $16.45 | $16.45 | 290,600 | — | — |
| 2024-09-16 | $16.01 | $16.01 | 490,400 | — | — |
| 2024-09-13 | $16.03 | $16.03 | 234,000 | — | — |
| 2024-09-12 | $15.51 | $15.51 | 336,100 | — | — |
| 2024-09-11 | $15.49 | $15.49 | 376,700 | — | — |
| 2024-09-10 | $15.30 | $15.30 | 507,200 | — | — |
| 2024-09-09 | $14.86 | $14.86 | 302,700 | — | — |
| 2024-09-06 | $14.48 | $14.48 | 302,300 | — | — |
| 2024-09-05 | $14.79 | $14.79 | 428,400 | — | — |
| 2024-09-04 | $15.83 | $15.83 | 289,000 | — | — |
| 2024-09-03 | $15.81 | $15.81 | 457,300 | — | — |
| 2024-08-30 | $16.24 | $16.24 | 357,600 | — | — |
| 2024-08-29 | $16.44 | $16.44 | 287,000 | — | — |
| 2024-08-28 | $16.57 | $16.57 | 345,200 | — | — |
| 2024-08-27 | $17.80 | $17.80 | 514,000 | — | — |
| 2024-08-26 | $18.02 | $18.02 | 284,800 | — | — |
| 2024-08-23 | $18.23 | $18.23 | 387,700 | — | — |
| 2024-08-22 | $17.74 | $17.74 | 385,900 | — | — |
| 2024-08-21 | $18.18 | $18.18 | 337,600 | — | — |
| 2024-08-20 | $17.65 | $17.65 | 457,100 | — | — |
| 2024-08-19 | $17.83 | $17.83 | 249,700 | — | — |
| 2024-08-16 | $17.46 | $17.46 | 338,100 | — | — |
| 2024-08-15 | $17.19 | $17.19 | 350,100 | — | — |
| 2024-08-14 | $16.62 | $16.62 | 232,200 | — | — |
| 2024-08-13 | $16.70 | $16.70 | 298,800 | — | — |
| 2024-08-12 | $16.60 | $16.60 | 439,600 | — | — |
| 2024-08-09 | $16.65 | $16.65 | 464,400 | — | — |
| 2024-08-08 | $16.60 | $16.60 | 316,900 | — | — |
| 2024-08-07 | $15.95 | $15.95 | 297,300 | — | — |
| 2024-08-06 | $15.86 | $15.86 | 812,500 | — | — |
| 2024-08-05 | $16.03 | $16.03 | 776,600 | — | — |
| 2024-08-02 | $16.29 | $16.29 | 702,100 | — | — |
| 2024-08-01 | $17.59 | $17.59 | 1,772,600 | — | — |
| 2024-07-31 | $14.58 | $14.58 | 336,600 | — | — |
| 2024-07-30 | $14.47 | $14.47 | 264,800 | — | — |
| 2024-07-29 | $14.43 | $14.43 | 232,500 | — | — |
| 2024-07-26 | $14.91 | $14.91 | 258,400 | — | — |
| 2024-07-25 | $14.84 | $14.84 | 270,200 | — | — |
| 2024-07-24 | $14.32 | $14.32 | 280,600 | — | — |
| 2024-07-23 | $14.68 | $14.68 | 276,500 | — | — |
| 2024-07-22 | $14.49 | $14.49 | 280,800 | — | — |
| 2024-07-19 | $14.29 | $14.29 | 399,600 | — | — |
| 2024-07-18 | $14.60 | $14.60 | 253,300 | — | — |
| 2024-07-17 | $15.06 | $15.06 | 590,900 | — | — |
| 2024-07-16 | $15.41 | $15.41 | 503,800 | — | — |
| 2024-07-15 | $14.76 | $14.76 | 537,100 | — | — |
| 2024-07-12 | $14.37 | $14.37 | 456,300 | — | — |
| 2024-07-11 | $14.31 | $14.31 | 377,100 | — | — |
| 2024-07-10 | $13.64 | $13.64 | 341,500 | — | — |
| 2024-07-09 | $13.47 | $13.47 | 524,500 | — | — |
| 2024-07-08 | $12.68 | $12.68 | 228,100 | — | — |
| 2024-07-05 | $12.60 | $12.60 | 253,200 | — | — |
| 2024-07-03 | $12.95 | $12.95 | 129,100 | — | — |
| 2024-07-02 | $12.79 | $12.79 | 240,700 | — | — |
| 2024-07-01 | $12.70 | $12.70 | 387,700 | — | — |
| 2024-06-28 | $13.29 | $13.29 | 888,500 | — | — |
| 2024-06-27 | $13.21 | $13.21 | 381,300 | — | — |
| 2024-06-26 | $12.95 | $12.95 | 383,500 | — | — |
| 2024-06-25 | $12.51 | $12.51 | 299,000 | — | — |
| 2024-06-24 | $13.05 | $13.05 | 405,400 | — | — |
| 2024-06-21 | $12.37 | $12.37 | 529,400 | — | — |
| 2024-06-20 | $12.41 | $12.41 | 198,300 | — | — |
| 2024-06-18 | $12.53 | $12.53 | 168,300 | — | — |
| 2024-06-17 | $13.03 | $13.03 | 231,900 | — | — |
| 2024-06-14 | $12.83 | $12.83 | 288,300 | — | — |
| 2024-06-13 | $13.44 | $13.44 | 197,400 | — | — |
| 2024-06-12 | $13.87 | $13.87 | 386,900 | — | — |
| 2024-06-11 | $13.64 | $13.64 | 609,300 | — | — |
| 2024-06-10 | $13.63 | $13.63 | 599,700 | — | — |
| 2024-06-07 | $13.33 | $13.33 | 669,800 | — | — |
| 2024-06-06 | $13.48 | $13.48 | 720,200 | — | — |
| 2024-06-05 | $12.86 | $12.86 | 202,000 | — | — |
| 2024-06-04 | $12.72 | $12.72 | 400,000 | — | — |
| 2024-06-03 | $13.26 | $13.26 | 322,500 | — | — |
| 2024-05-31 | $13.50 | $13.50 | 404,700 | — | — |
| 2024-05-30 | $13.42 | $13.42 | 335,400 | — | — |
| 2024-05-29 | $13.23 | $13.23 | 237,600 | — | — |
| 2024-05-28 | $13.80 | $13.80 | 304,700 | — | — |
| 2024-05-24 | $13.58 | $13.58 | 279,000 | — | — |
| 2024-05-23 | $13.29 | $13.29 | 219,600 | — | — |
| 2024-05-22 | $13.91 | $13.91 | 271,600 | — | — |
| 2024-05-21 | $13.95 | $13.95 | 273,600 | — | — |
| 2024-05-20 | $13.58 | $13.58 | 215,200 | — | — |
| 2024-05-17 | $13.71 | $13.71 | 312,600 | — | — |
| 2024-05-16 | $14.04 | $14.04 | 268,100 | — | — |
| 2024-05-15 | $14.09 | $14.09 | 269,900 | — | — |
| 2024-05-14 | $13.90 | $13.90 | 404,300 | — | — |
| 2024-05-13 | $13.86 | $13.86 | 321,700 | — | — |
| 2024-05-10 | $13.96 | $13.96 | 592,300 | — | — |
| 2024-05-09 | $13.90 | $13.90 | 676,800 | — | — |
| 2024-05-08 | $13.49 | $13.49 | 358,200 | — | — |
| 2024-05-07 | $13.87 | $13.87 | 496,000 | — | — |
| 2024-05-06 | $13.43 | $13.43 | 441,400 | — | — |
| 2024-05-03 | $13.64 | $13.64 | 691,000 | — | — |
| 2024-05-02 | $13.04 | $13.04 | 1,465,600 | — | — |
| 2024-05-01 | $14.65 | $14.65 | 393,300 | — | — |
| 2024-04-30 | $14.90 | $14.90 | 397,000 | — | — |
| 2024-04-29 | $14.86 | $14.86 | 376,600 | — | — |
| 2024-04-26 | $14.20 | $14.20 | 257,100 | — | — |
| 2024-04-25 | $14.19 | $14.19 | 393,500 | — | — |
| 2024-04-24 | $13.98 | $13.98 | 264,600 | — | — |
| 2024-04-23 | $13.89 | $13.89 | 271,900 | — | — |
| 2024-04-22 | $13.75 | $13.75 | 305,300 | — | — |
| 2024-04-19 | $13.71 | $13.71 | 375,900 | — | — |
| 2024-04-18 | $13.63 | $13.63 | 262,200 | — | — |
| 2024-04-17 | $13.53 | $13.53 | 430,800 | — | — |
| 2024-04-16 | $13.70 | $13.70 | 295,400 | — | — |
| 2024-04-15 | $13.98 | $13.98 | 192,100 | — | — |
| 2024-04-12 | $14.37 | $14.37 | 311,400 | — | — |
| 2024-04-11 | $14.80 | $14.80 | 422,000 | — | — |
| 2024-04-10 | $14.39 | $14.39 | 399,800 | — | — |
| 2024-04-09 | $14.83 | $14.83 | 502,900 | — | — |
| 2024-04-08 | $14.73 | $14.73 | 293,100 | — | — |
| 2024-04-05 | $14.86 | $14.86 | 272,400 | — | — |
| 2024-04-04 | $15.51 | $15.51 | 513,000 | — | — |
| 2024-04-03 | $15.54 | $15.54 | 249,700 | — | — |
| 2024-04-02 | $14.93 | $14.93 | 386,600 | — | — |
| 2024-04-01 | $15.87 | $15.87 | 321,600 | — | — |
| 2024-03-28 | $15.79 | $15.79 | 334,500 | — | — |
| 2024-03-27 | $15.80 | $15.80 | 323,600 | — | — |
| 2024-03-26 | $15.15 | $15.15 | 351,500 | — | — |
| 2024-03-25 | $15.10 | $15.10 | 279,900 | — | — |
| 2024-03-22 | $15.30 | $15.30 | 347,700 | — | — |
| 2024-03-21 | $15.61 | $15.61 | 500,200 | — | — |
| 2024-03-20 | $15.20 | $15.20 | 314,500 | — | — |
| 2024-03-19 | $14.78 | $14.78 | 234,000 | — | — |
| 2024-03-18 | $14.58 | $14.58 | 290,000 | — | — |
| 2024-03-15 | $14.82 | $14.82 | 1,638,900 | — | — |
| 2024-03-14 | $14.17 | $14.17 | 374,600 | — | — |
| 2024-03-13 | $14.82 | $14.82 | 353,400 | — | — |
| 2024-03-12 | $14.75 | $14.75 | 425,500 | — | — |
| 2024-03-11 | $15.05 | $15.05 | 443,000 | — | — |
| 2024-03-08 | $15.20 | $15.20 | 254,200 | — | — |
| 2024-03-07 | $15.56 | $15.56 | 292,200 | — | — |
| 2024-03-06 | $15.46 | $15.46 | 351,200 | — | — |
| 2024-03-05 | $15.34 | $15.34 | 307,300 | — | — |
| 2024-03-04 | $15.69 | $15.69 | 455,000 | — | — |
| 2024-03-01 | $16.09 | $16.09 | 962,400 | — | — |
| 2024-02-29 | $15.63 | $15.63 | 875,900 | — | — |
| 2024-02-28 | $15.27 | $15.27 | 613,800 | — | — |
| 2024-02-27 | $15.55 | $15.55 | 519,600 | — | — |
| 2024-02-26 | $15.29 | $15.29 | 654,000 | — | — |
| 2024-02-23 | $14.04 | $14.04 | 689,900 | — | — |
| 2024-02-22 | $15.11 | $15.11 | 1,362,600 | — | — |
| 2024-02-21 | $15.62 | $15.62 | 386,900 | — | — |
| 2024-02-20 | $15.67 | $15.67 | 273,800 | — | — |
| 2024-02-16 | $16.18 | $16.18 | 335,900 | — | — |
| 2024-02-15 | $16.23 | $16.23 | 324,900 | — | — |
| 2024-02-14 | $15.80 | $15.80 | 369,000 | — | — |
| 2024-02-13 | $15.17 | $15.17 | 286,000 | — | — |
| 2024-02-12 | $15.86 | $15.86 | 311,700 | — | — |
| 2024-02-09 | $15.57 | $15.57 | 363,200 | — | — |
| 2024-02-08 | $15.30 | $15.30 | 242,600 | — | — |
| 2024-02-07 | $15.16 | $15.16 | 483,900 | — | — |
| 2024-02-06 | $14.76 | $14.76 | 892,500 | — | — |
| 2024-02-05 | $14.53 | $14.53 | 446,900 | — | — |
| 2024-02-02 | $15.48 | $15.48 | 480,000 | — | — |
| 2024-02-01 | $15.43 | $15.43 | 282,400 | — | — |
| 2024-01-31 | $15.51 | $15.51 | 469,100 | — | — |
| 2024-01-30 | $15.97 | $15.97 | 346,700 | — | — |
| 2024-01-29 | $16.25 | $16.25 | 554,100 | — | — |
| 2024-01-26 | $16.16 | $16.16 | 277,600 | — | — |
| 2024-01-25 | $16.16 | $16.16 | 476,400 | — | — |
| 2024-01-24 | $16.25 | $16.25 | 479,600 | — | — |
| 2024-01-23 | $16.98 | $16.98 | 1,004,900 | — | — |
| 2024-01-22 | $16.63 | $16.63 | 688,300 | — | — |
| 2024-01-19 | $16.55 | $16.55 | 880,200 | — | — |
| 2024-01-18 | $16.64 | $16.64 | 439,100 | — | — |
| 2024-01-17 | $17.14 | $17.14 | 513,200 | — | — |
| 2024-01-16 | $17.60 | $17.60 | 543,300 | — | — |
| 2024-01-12 | $17.91 | $17.91 | 412,200 | — | — |
| 2024-01-11 | $17.08 | $17.08 | 1,002,000 | — | — |
| 2024-01-10 | $17.09 | $17.09 | 443,100 | — | — |
| 2024-01-09 | $17.58 | $17.58 | 360,000 | — | — |
| 2024-01-08 | $18.17 | $18.17 | 293,400 | — | — |
| 2024-01-05 | $17.85 | $17.85 | 392,800 | — | — |
| 2024-01-04 | $18.18 | $18.18 | 308,600 | — | — |
| 2024-01-03 | $18.31 | $18.31 | 312,800 | — | — |
| 2024-01-02 | $18.88 | $18.88 | 401,200 | — | — |