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
- 1999-01-04 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 | $14.22 | $35.73 | 92,400 | — | — |
| 2024-12-30 | $14.09 | $35.40 | 69,400 | — | — |
| 2024-12-27 | $14.00 | $35.17 | 69,700 | — | — |
| 2024-12-26 | $14.30 | $35.93 | 42,300 | — | — |
| 2024-12-24 | $14.30 | $35.93 | 25,600 | — | — |
| 2024-12-23 | $14.31 | $35.95 | 108,000 | — | — |
| 2024-12-20 | $14.54 | $36.53 | 436,100 | — | — |
| 2024-12-19 | $14.18 | $35.63 | 70,200 | — | — |
| 2024-12-18 | $14.26 | $35.83 | 156,000 | — | — |
| 2024-12-17 | $15.21 | $38.21 | 99,700 | — | — |
| 2024-12-16 | $15.57 | $39.12 | 121,300 | — | — |
| 2024-12-13 | $15.29 | $38.42 | 34,800 | — | — |
| 2024-12-12 | $15.47 | $38.44 | 88,900 | — | — |
| 2024-12-11 | $15.90 | $39.51 | 194,600 | — | — |
| 2024-12-10 | $15.80 | $39.26 | 65,800 | — | — |
| 2024-12-09 | $15.59 | $38.74 | 64,800 | — | — |
| 2024-12-06 | $15.64 | $38.86 | 58,600 | — | — |
| 2024-12-05 | $15.74 | $39.11 | 47,200 | — | — |
| 2024-12-04 | $15.76 | $39.16 | 96,500 | — | — |
| 2024-12-03 | $15.55 | $38.64 | 48,500 | — | — |
| 2024-12-02 | $15.84 | $39.36 | 71,000 | — | — |
| 2024-11-29 | $15.65 | $38.89 | 38,300 | — | — |
| 2024-11-27 | $15.69 | $38.99 | 41,100 | — | — |
| 2024-11-26 | $15.78 | $39.21 | 53,100 | — | — |
| 2024-11-25 | $15.75 | $39.14 | 120,500 | — | — |
| 2024-11-22 | $15.78 | $39.21 | 110,300 | — | — |
| 2024-11-21 | $15.44 | $38.37 | 77,900 | — | — |
| 2024-11-20 | $15.15 | $37.65 | 68,500 | — | — |
| 2024-11-19 | $15.17 | $37.69 | 64,900 | — | — |
| 2024-11-18 | $15.17 | $37.69 | 63,700 | — | — |
| 2024-11-15 | $15.31 | $38.04 | 84,900 | — | — |
| 2024-11-14 | $15.34 | $38.12 | 85,000 | — | — |
| 2024-11-13 | $15.44 | $38.37 | 84,200 | — | — |
| 2024-11-12 | $15.68 | $38.96 | 119,500 | — | — |
| 2024-11-11 | $15.93 | $39.58 | 75,500 | — | — |
| 2024-11-08 | $15.40 | $38.27 | 87,400 | — | — |
| 2024-11-07 | $15.21 | $37.79 | 128,000 | — | — |
| 2024-11-06 | $15.98 | $39.71 | 263,500 | — | — |
| 2024-11-05 | $14.11 | $35.06 | 54,800 | — | — |
| 2024-11-04 | $13.79 | $34.27 | 46,700 | — | — |
| 2024-11-01 | $13.82 | $34.34 | 58,000 | — | — |
| 2024-10-31 | $13.76 | $34.19 | 74,100 | — | — |
| 2024-10-30 | $13.90 | $34.54 | 77,700 | — | — |
| 2024-10-29 | $13.86 | $34.44 | 97,300 | — | — |
| 2024-10-28 | $14.11 | $35.06 | 118,700 | — | — |
| 2024-10-25 | $13.69 | $34.02 | 84,100 | — | — |
| 2024-10-24 | $13.86 | $34.44 | 87,000 | — | — |
| 2024-10-23 | $14.16 | $35.19 | 123,000 | — | — |
| 2024-10-22 | $14.92 | $37.07 | 100,000 | — | — |
| 2024-10-21 | $14.75 | $36.65 | 95,200 | — | — |
| 2024-10-18 | $15.08 | $37.47 | 86,100 | — | — |
| 2024-10-17 | $15.34 | $38.12 | 75,400 | — | — |
| 2024-10-16 | $15.25 | $37.89 | 150,100 | — | — |
| 2024-10-15 | $15.13 | $37.60 | 73,300 | — | — |
| 2024-10-14 | $14.92 | $37.07 | 33,900 | — | — |
| 2024-10-11 | $14.77 | $36.70 | 53,800 | — | — |
| 2024-10-10 | $14.29 | $35.51 | 45,600 | — | — |
| 2024-10-09 | $14.29 | $35.51 | 44,000 | — | — |
| 2024-10-08 | $14.17 | $35.21 | 84,300 | — | — |
| 2024-10-07 | $14.30 | $35.53 | 93,500 | — | — |
| 2024-10-04 | $14.37 | $35.71 | 56,200 | — | — |
| 2024-10-03 | $14.26 | $35.43 | 46,400 | — | — |
| 2024-10-02 | $14.50 | $36.03 | 59,700 | — | — |
| 2024-10-01 | $14.67 | $36.45 | 115,100 | — | — |
| 2024-09-30 | $15.12 | $37.57 | 124,400 | — | — |
| 2024-09-27 | $14.62 | $36.33 | 87,100 | — | — |
| 2024-09-26 | $14.64 | $36.38 | 69,200 | — | — |
| 2024-09-25 | $14.72 | $36.58 | 59,700 | — | — |
| 2024-09-24 | $14.98 | $37.22 | 57,200 | — | — |
| 2024-09-23 | $15.13 | $37.60 | 76,900 | — | — |
| 2024-09-20 | $15.01 | $37.30 | 424,600 | — | — |
| 2024-09-19 | $15.77 | $39.19 | 82,700 | — | — |
| 2024-09-18 | $15.48 | $38.47 | 82,700 | — | — |
| 2024-09-17 | $15.41 | $38.29 | 80,100 | — | — |
| 2024-09-16 | $15.29 | $37.99 | 64,900 | — | — |
| 2024-09-13 | $15.10 | $37.52 | 52,400 | — | — |
| 2024-09-12 | $14.93 | $36.68 | 38,100 | — | — |
| 2024-09-11 | $14.90 | $36.60 | 47,500 | — | — |
| 2024-09-10 | $15.13 | $37.17 | 44,600 | — | — |
| 2024-09-09 | $14.92 | $36.65 | 71,300 | — | — |
| 2024-09-06 | $14.91 | $36.63 | 46,300 | — | — |
| 2024-09-05 | $15.00 | $36.85 | 35,500 | — | — |
| 2024-09-04 | $15.11 | $37.12 | 39,700 | — | — |
| 2024-09-03 | $15.32 | $37.63 | 53,700 | — | — |
| 2024-08-30 | $15.55 | $38.20 | 56,100 | — | — |
| 2024-08-29 | $15.58 | $38.27 | 124,800 | — | — |
| 2024-08-28 | $15.31 | $37.61 | 161,900 | — | — |
| 2024-08-27 | $15.07 | $37.02 | 45,200 | — | — |
| 2024-08-26 | $15.12 | $37.14 | 71,400 | — | — |
| 2024-08-23 | $15.19 | $37.31 | 98,800 | — | — |
| 2024-08-22 | $14.39 | $35.35 | 63,800 | — | — |
| 2024-08-21 | $14.46 | $35.52 | 35,900 | — | — |
| 2024-08-20 | $14.34 | $35.23 | 54,100 | — | — |
| 2024-08-19 | $14.53 | $35.69 | 45,900 | — | — |
| 2024-08-16 | $14.42 | $35.42 | 66,800 | — | — |
| 2024-08-15 | $14.06 | $34.54 | 102,400 | — | — |
| 2024-08-14 | $13.62 | $33.46 | 42,700 | — | — |
| 2024-08-13 | $13.73 | $33.73 | 66,100 | — | — |
| 2024-08-12 | $13.45 | $33.04 | 105,000 | — | — |
| 2024-08-09 | $13.71 | $33.68 | 70,300 | — | — |
| 2024-08-08 | $13.81 | $33.92 | 146,800 | — | — |
| 2024-08-07 | $13.88 | $34.10 | 52,300 | — | — |
| 2024-08-06 | $14.02 | $34.44 | 57,800 | — | — |
| 2024-08-05 | $14.11 | $34.66 | 160,300 | — | — |
| 2024-08-02 | $14.75 | $36.23 | 137,000 | — | — |
| 2024-08-01 | $15.07 | $37.02 | 128,500 | — | — |
| 2024-07-31 | $15.61 | $38.35 | 124,100 | — | — |
| 2024-07-30 | $15.82 | $38.86 | 84,800 | — | — |
| 2024-07-29 | $15.54 | $38.17 | 69,800 | — | — |
| 2024-07-26 | $16.06 | $39.45 | 153,000 | — | — |
| 2024-07-25 | $16.09 | $39.53 | 245,600 | — | — |
| 2024-07-24 | $14.88 | $36.55 | 129,300 | — | — |
| 2024-07-23 | $14.82 | $36.41 | 98,100 | — | — |
| 2024-07-22 | $14.60 | $35.87 | 103,600 | — | — |
| 2024-07-19 | $14.04 | $34.49 | 77,200 | — | — |
| 2024-07-18 | $14.32 | $35.18 | 119,300 | — | — |
| 2024-07-17 | $14.83 | $36.43 | 114,400 | — | — |
| 2024-07-16 | $14.36 | $35.28 | 111,300 | — | — |
| 2024-07-15 | $13.70 | $33.65 | 94,100 | — | — |
| 2024-07-12 | $13.19 | $32.40 | 75,700 | — | — |
| 2024-07-11 | $13.14 | $32.28 | 102,200 | — | — |
| 2024-07-10 | $12.54 | $30.80 | 54,900 | — | — |
| 2024-07-09 | $12.37 | $30.39 | 39,200 | — | — |
| 2024-07-08 | $12.17 | $29.90 | 40,100 | — | — |
| 2024-07-05 | $12.04 | $29.58 | 90,200 | — | — |
| 2024-07-03 | $12.35 | $30.34 | 32,300 | — | — |
| 2024-07-02 | $12.58 | $30.90 | 68,000 | — | — |
| 2024-07-01 | $12.38 | $30.41 | 114,200 | — | — |
| 2024-06-28 | $12.49 | $30.68 | 516,100 | — | — |
| 2024-06-27 | $12.01 | $29.50 | 65,500 | — | — |
| 2024-06-26 | $11.70 | $28.74 | 80,600 | — | — |
| 2024-06-25 | $11.70 | $28.74 | 59,500 | — | — |
| 2024-06-24 | $11.81 | $29.01 | 96,000 | — | — |
| 2024-06-21 | $11.74 | $28.84 | 396,400 | — | — |
| 2024-06-20 | $12.14 | $29.82 | 88,600 | — | — |
| 2024-06-18 | $12.08 | $29.67 | 95,900 | — | — |
| 2024-06-17 | $12.17 | $29.90 | 72,000 | — | — |
| 2024-06-14 | $11.89 | $29.21 | 66,200 | — | — |
| 2024-06-13 | $12.24 | $29.65 | 83,100 | — | — |
| 2024-06-12 | $12.31 | $29.82 | 84,400 | — | — |
| 2024-06-11 | $11.91 | $28.85 | 73,500 | — | — |
| 2024-06-10 | $11.87 | $28.75 | 76,500 | — | — |
| 2024-06-07 | $12.04 | $29.17 | 77,000 | — | — |
| 2024-06-06 | $12.06 | $29.21 | 40,600 | — | — |
| 2024-06-05 | $12.04 | $29.17 | 40,200 | — | — |
| 2024-06-04 | $11.90 | $28.83 | 71,500 | — | — |
| 2024-06-03 | $12.06 | $29.21 | 60,600 | — | — |
| 2024-05-31 | $12.22 | $29.60 | 248,000 | — | — |
| 2024-05-30 | $12.00 | $29.07 | 82,800 | — | — |
| 2024-05-29 | $11.93 | $28.90 | 96,700 | — | — |
| 2024-05-28 | $12.42 | $30.09 | 84,400 | — | — |
| 2024-05-24 | $12.36 | $29.94 | 52,000 | — | — |
| 2024-05-23 | $12.31 | $29.82 | 76,900 | — | — |
| 2024-05-22 | $12.61 | $30.55 | 132,300 | — | — |
| 2024-05-21 | $12.63 | $30.60 | 35,500 | — | — |
| 2024-05-20 | $12.52 | $30.33 | 35,400 | — | — |
| 2024-05-17 | $12.79 | $30.98 | 75,100 | — | — |
| 2024-05-16 | $12.74 | $30.86 | 85,700 | — | — |
| 2024-05-15 | $12.59 | $30.50 | 63,900 | — | — |
| 2024-05-14 | $12.48 | $30.23 | 46,700 | — | — |
| 2024-05-13 | $12.48 | $30.23 | 60,000 | — | — |
| 2024-05-10 | $12.71 | $30.79 | 75,300 | — | — |
| 2024-05-09 | $12.72 | $30.81 | 71,100 | — | — |
| 2024-05-08 | $12.46 | $30.18 | 54,100 | — | — |
| 2024-05-07 | $12.34 | $29.89 | 58,300 | — | — |
| 2024-05-06 | $12.40 | $30.04 | 115,800 | — | — |
| 2024-05-03 | $12.35 | $29.92 | 64,500 | — | — |
| 2024-05-02 | $12.39 | $30.01 | 82,600 | — | — |
| 2024-05-01 | $12.23 | $29.63 | 71,600 | — | — |
| 2024-04-30 | $11.83 | $28.66 | 90,300 | — | — |
| 2024-04-29 | $11.98 | $29.02 | 75,600 | — | — |
| 2024-04-26 | $12.07 | $29.24 | 57,000 | — | — |
| 2024-04-25 | $12.16 | $29.46 | 103,300 | — | — |
| 2024-04-24 | $12.38 | $29.99 | 102,500 | — | — |
| 2024-04-23 | $12.63 | $30.60 | 83,700 | — | — |
| 2024-04-22 | $12.46 | $30.18 | 79,200 | — | — |
| 2024-04-19 | $12.41 | $30.06 | 99,200 | — | — |
| 2024-04-18 | $11.98 | $29.02 | 98,800 | — | — |
| 2024-04-17 | $11.87 | $28.75 | 66,100 | — | — |
| 2024-04-16 | $11.84 | $28.68 | 54,900 | — | — |
| 2024-04-15 | $11.97 | $29.00 | 60,500 | — | — |
| 2024-04-12 | $12.03 | $29.14 | 68,800 | — | — |
| 2024-04-11 | $12.12 | $29.36 | 99,700 | — | — |
| 2024-04-10 | $12.17 | $29.48 | 118,800 | — | — |
| 2024-04-09 | $12.90 | $31.25 | 53,200 | — | — |
| 2024-04-08 | $12.76 | $30.91 | 73,700 | — | — |
| 2024-04-05 | $12.80 | $31.01 | 43,100 | — | — |
| 2024-04-04 | $12.91 | $31.27 | 67,700 | — | — |
| 2024-04-03 | $12.97 | $31.42 | 81,100 | — | — |
| 2024-04-02 | $12.99 | $31.47 | 87,700 | — | — |
| 2024-04-01 | $13.18 | $31.93 | 80,800 | — | — |
| 2024-03-28 | $13.36 | $32.36 | 177,400 | — | — |
| 2024-03-27 | $13.15 | $31.85 | 74,700 | — | — |
| 2024-03-26 | $12.74 | $30.86 | 68,700 | — | — |
| 2024-03-25 | $12.77 | $30.93 | 53,400 | — | — |
| 2024-03-22 | $12.78 | $30.96 | 66,300 | — | — |
| 2024-03-21 | $13.05 | $31.61 | 97,900 | — | — |
| 2024-03-20 | $12.93 | $31.32 | 112,700 | — | — |
| 2024-03-19 | $12.40 | $30.04 | 212,900 | — | — |
| 2024-03-18 | $12.34 | $29.89 | 222,600 | — | — |
| 2024-03-15 | $12.56 | $30.43 | 371,900 | — | — |
| 2024-03-14 | $12.52 | $30.33 | 223,900 | — | — |
| 2024-03-13 | $12.94 | $31.35 | 186,300 | — | — |
| 2024-03-12 | $13.11 | $31.76 | 53,800 | — | — |
| 2024-03-11 | $13.38 | $32.41 | 49,800 | — | — |
| 2024-03-08 | $13.40 | $32.46 | 58,300 | — | — |
| 2024-03-07 | $13.31 | $32.24 | 60,000 | — | — |
| 2024-03-06 | $13.56 | $32.44 | 73,400 | — | — |
| 2024-03-05 | $13.59 | $32.51 | 55,400 | — | — |
| 2024-03-04 | $13.32 | $31.86 | 46,700 | — | — |
| 2024-03-01 | $13.32 | $31.86 | 69,800 | — | — |
| 2024-02-29 | $13.48 | $32.24 | 110,100 | — | — |
| 2024-02-28 | $13.29 | $31.79 | 83,700 | — | — |
| 2024-02-27 | $13.31 | $31.84 | 70,100 | — | — |
| 2024-02-26 | $13.43 | $32.13 | 138,000 | — | — |
| 2024-02-23 | $13.65 | $32.65 | 48,800 | — | — |
| 2024-02-22 | $13.81 | $33.03 | 72,800 | — | — |
| 2024-02-21 | $13.96 | $33.39 | 66,800 | — | — |
| 2024-02-20 | $14.15 | $33.85 | 84,700 | — | — |
| 2024-02-16 | $14.24 | $34.06 | 98,200 | — | — |
| 2024-02-15 | $14.31 | $34.23 | 137,000 | — | — |
| 2024-02-14 | $13.75 | $32.89 | 88,000 | — | — |
| 2024-02-13 | $13.49 | $32.27 | 192,900 | — | — |
| 2024-02-12 | $14.16 | $33.87 | 134,200 | — | — |
| 2024-02-09 | $13.98 | $33.44 | 85,000 | — | — |
| 2024-02-08 | $13.79 | $32.99 | 70,400 | — | — |
| 2024-02-07 | $13.78 | $32.96 | 153,200 | — | — |
| 2024-02-06 | $13.65 | $32.65 | 215,900 | — | — |
| 2024-02-05 | $13.67 | $32.70 | 342,700 | — | — |
| 2024-02-02 | $13.53 | $32.36 | 162,900 | — | — |
| 2024-02-01 | $13.74 | $32.87 | 100,500 | — | — |
| 2024-01-31 | $13.72 | $32.82 | 144,400 | — | — |
| 2024-01-30 | $14.19 | $33.94 | 66,200 | — | — |
| 2024-01-29 | $14.20 | $33.97 | 105,900 | — | — |
| 2024-01-26 | $14.29 | $34.18 | 77,400 | — | — |
| 2024-01-25 | $14.18 | $33.92 | 88,200 | — | — |
| 2024-01-24 | $14.33 | $34.28 | 134,500 | — | — |
| 2024-01-23 | $13.65 | $32.65 | 87,800 | — | — |
| 2024-01-22 | $13.55 | $32.41 | 158,600 | — | — |
| 2024-01-19 | $13.52 | $32.34 | 96,500 | — | — |
| 2024-01-18 | $13.23 | $31.65 | 56,900 | — | — |
| 2024-01-17 | $13.15 | $31.46 | 52,400 | — | — |
| 2024-01-16 | $13.14 | $31.43 | 71,000 | — | — |
| 2024-01-12 | $13.35 | $31.93 | 50,800 | — | — |
| 2024-01-11 | $13.41 | $32.08 | 74,100 | — | — |
| 2024-01-10 | $13.57 | $32.46 | 60,100 | — | — |
| 2024-01-09 | $13.56 | $32.44 | 64,300 | — | — |
| 2024-01-08 | $13.87 | $33.18 | 58,100 | — | — |
| 2024-01-05 | $13.91 | $33.27 | 150,000 | — | — |
| 2024-01-04 | $13.92 | $33.30 | 69,400 | — | — |
| 2024-01-03 | $14.03 | $33.56 | 123,700 | — | — |
| 2024-01-02 | $14.38 | $34.40 | 110,500 | — | — |