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
- 2004-05-26 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 | $15.00 | $59.20 | 6,200 | — | — |
| 2024-12-30 | $15.10 | $59.59 | 7,100 | — | — |
| 2024-12-27 | $15.32 | $60.46 | 13,700 | — | — |
| 2024-12-26 | $15.15 | $59.79 | 10,400 | — | — |
| 2024-12-24 | $15.05 | $59.39 | 12,400 | — | — |
| 2024-12-23 | $15.19 | $59.95 | 13,900 | — | — |
| 2024-12-20 | $15.46 | $61.01 | 16,300 | — | — |
| 2024-12-19 | $15.33 | $60.50 | 22,700 | — | — |
| 2024-12-18 | $15.59 | $61.52 | 23,500 | — | — |
| 2024-12-17 | $15.96 | $62.98 | 12,600 | — | — |
| 2024-12-16 | $16.37 | $64.60 | 19,200 | — | — |
| 2024-12-13 | $16.32 | $64.41 | 25,800 | — | — |
| 2024-12-12 | $16.44 | $64.48 | 30,200 | — | — |
| 2024-12-11 | $16.35 | $64.13 | 12,900 | — | — |
| 2024-12-10 | $16.35 | $64.13 | 3,900 | — | — |
| 2024-12-09 | $16.28 | $63.86 | 8,800 | — | — |
| 2024-12-06 | $16.40 | $64.33 | 25,200 | — | — |
| 2024-12-05 | $16.52 | $64.80 | 30,600 | — | — |
| 2024-12-04 | $16.63 | $65.23 | 16,200 | — | — |
| 2024-12-03 | $16.37 | $64.21 | 21,300 | — | — |
| 2024-12-02 | $16.38 | $64.25 | 16,500 | — | — |
| 2024-11-29 | $16.46 | $64.56 | 13,200 | — | — |
| 2024-11-27 | $16.27 | $63.82 | 37,000 | — | — |
| 2024-11-26 | $16.69 | $65.47 | 29,800 | — | — |
| 2024-11-25 | $16.40 | $64.33 | 19,300 | — | — |
| 2024-11-22 | $16.54 | $64.88 | 8,100 | — | — |
| 2024-11-21 | $16.48 | $64.64 | 25,300 | — | — |
| 2024-11-20 | $16.49 | $64.68 | 19,600 | — | — |
| 2024-11-19 | $16.30 | $63.94 | 5,800 | — | — |
| 2024-11-18 | $16.15 | $63.35 | 5,000 | — | — |
| 2024-11-15 | $16.06 | $62.99 | 7,800 | — | — |
| 2024-11-14 | $16.02 | $62.84 | 7,800 | — | — |
| 2024-11-13 | $16.16 | $62.99 | 17,300 | — | — |
| 2024-11-12 | $16.23 | $63.27 | 16,300 | — | — |
| 2024-11-11 | $16.25 | $63.34 | 17,100 | — | — |
| 2024-11-08 | $16.44 | $64.09 | 15,200 | — | — |
| 2024-11-07 | $16.46 | $64.16 | 9,100 | — | — |
| 2024-11-06 | $16.60 | $64.71 | 28,100 | — | — |
| 2024-11-05 | $16.30 | $63.54 | 7,100 | — | — |
| 2024-11-04 | $16.07 | $62.64 | 14,300 | — | — |
| 2024-11-01 | $15.95 | $62.18 | 10,200 | — | — |
| 2024-10-31 | $16.17 | $63.03 | 6,900 | — | — |
| 2024-10-30 | $16.14 | $62.92 | 5,100 | — | — |
| 2024-10-29 | $16.18 | $63.07 | 9,000 | — | — |
| 2024-10-28 | $16.23 | $63.27 | 8,200 | — | — |
| 2024-10-25 | $16.22 | $63.23 | 11,400 | — | — |
| 2024-10-24 | $16.26 | $63.38 | 20,900 | — | — |
| 2024-10-23 | $16.41 | $63.97 | 22,700 | — | — |
| 2024-10-22 | $16.13 | $62.88 | 19,000 | — | — |
| 2024-10-21 | $16.45 | $64.12 | 24,800 | — | — |
| 2024-10-18 | $16.45 | $64.12 | 17,900 | — | — |
| 2024-10-17 | $17.18 | $66.97 | 23,500 | — | — |
| 2024-10-16 | $16.45 | $63.73 | 8,900 | — | — |
| 2024-10-15 | $16.32 | $63.23 | 20,200 | — | — |
| 2024-10-14 | $16.50 | $63.93 | 20,100 | — | — |
| 2024-10-11 | $16.25 | $62.96 | 2,900 | — | — |
| 2024-10-10 | $16.15 | $62.57 | 21,000 | — | — |
| 2024-10-09 | $16.06 | $62.22 | 5,300 | — | — |
| 2024-10-08 | $15.93 | $61.72 | 18,200 | — | — |
| 2024-10-07 | $16.19 | $62.73 | 8,200 | — | — |
| 2024-10-04 | $16.19 | $62.73 | 2,900 | — | — |
| 2024-10-03 | $16.15 | $62.57 | 6,900 | — | — |
| 2024-10-02 | $16.20 | $62.77 | 9,600 | — | — |
| 2024-10-01 | $16.50 | $63.93 | 11,200 | — | — |
| 2024-09-30 | $16.49 | $63.89 | 5,600 | — | — |
| 2024-09-27 | $16.46 | $63.77 | 12,800 | — | — |
| 2024-09-26 | $16.42 | $63.62 | 22,800 | — | — |
| 2024-09-25 | $16.47 | $63.81 | 19,300 | — | — |
| 2024-09-24 | $16.33 | $63.27 | 34,300 | — | — |
| 2024-09-23 | $16.43 | $63.66 | 14,800 | — | — |
| 2024-09-20 | $16.26 | $63.00 | 16,400 | — | — |
| 2024-09-19 | $16.17 | $62.65 | 11,000 | — | — |
| 2024-09-18 | $15.95 | $61.80 | 18,400 | — | — |
| 2024-09-17 | $15.90 | $61.60 | 9,500 | — | — |
| 2024-09-16 | $15.98 | $61.91 | 33,800 | — | — |
| 2024-09-13 | $15.55 | $59.86 | 7,100 | — | — |
| 2024-09-12 | $15.51 | $59.71 | 8,300 | — | — |
| 2024-09-11 | $15.42 | $59.36 | 11,000 | — | — |
| 2024-09-10 | $15.29 | $58.86 | 8,000 | — | — |
| 2024-09-09 | $15.47 | $59.55 | 8,600 | — | — |
| 2024-09-06 | $15.28 | $58.82 | 8,300 | — | — |
| 2024-09-05 | $15.30 | $58.90 | 7,600 | — | — |
| 2024-09-04 | $15.28 | $58.82 | 12,800 | — | — |
| 2024-09-03 | $15.33 | $59.01 | 24,900 | — | — |
| 2024-08-30 | $15.46 | $59.51 | 25,000 | — | — |
| 2024-08-29 | $15.42 | $59.36 | 22,500 | — | — |
| 2024-08-28 | $15.27 | $58.78 | 24,600 | — | — |
| 2024-08-27 | $15.30 | $58.90 | 21,600 | — | — |
| 2024-08-26 | $15.20 | $58.51 | 30,500 | — | — |
| 2024-08-23 | $15.30 | $58.90 | 33,400 | — | — |
| 2024-08-22 | $15.19 | $58.47 | 19,000 | — | — |
| 2024-08-21 | $15.18 | $58.44 | 17,100 | — | — |
| 2024-08-20 | $15.06 | $57.97 | 17,600 | — | — |
| 2024-08-19 | $14.92 | $57.44 | 7,000 | — | — |
| 2024-08-16 | $14.98 | $57.67 | 8,900 | — | — |
| 2024-08-15 | $15.10 | $57.74 | 23,100 | — | — |
| 2024-08-14 | $14.78 | $56.52 | 23,000 | — | — |
| 2024-08-13 | $14.82 | $56.67 | 42,600 | — | — |
| 2024-08-12 | $14.82 | $56.67 | 40,900 | — | — |
| 2024-08-09 | $14.78 | $56.52 | 13,300 | — | — |
| 2024-08-08 | $14.90 | $56.98 | 12,000 | — | — |
| 2024-08-07 | $14.85 | $56.79 | 12,300 | — | — |
| 2024-08-06 | $14.75 | $56.40 | 12,800 | — | — |
| 2024-08-05 | $14.54 | $55.60 | 30,900 | — | — |
| 2024-08-02 | $15.03 | $57.48 | 17,200 | — | — |
| 2024-08-01 | $15.01 | $57.40 | 12,100 | — | — |
| 2024-07-31 | $14.86 | $56.83 | 10,400 | — | — |
| 2024-07-30 | $14.83 | $56.71 | 11,800 | — | — |
| 2024-07-29 | $14.83 | $56.71 | 18,800 | — | — |
| 2024-07-26 | $14.67 | $56.10 | 11,400 | — | — |
| 2024-07-25 | $14.61 | $55.87 | 8,200 | — | — |
| 2024-07-24 | $14.64 | $55.98 | 13,400 | — | — |
| 2024-07-23 | $14.67 | $56.10 | 11,500 | — | — |
| 2024-07-22 | $14.70 | $56.21 | 30,800 | — | — |
| 2024-07-19 | $14.56 | $55.68 | 9,000 | — | — |
| 2024-07-18 | $14.47 | $55.33 | 18,300 | — | — |
| 2024-07-17 | $14.50 | $55.45 | 30,900 | — | — |
| 2024-07-16 | $14.57 | $55.33 | 16,800 | — | — |
| 2024-07-15 | $14.44 | $54.84 | 20,800 | — | — |
| 2024-07-12 | $14.55 | $55.26 | 27,400 | — | — |
| 2024-07-11 | $14.43 | $54.80 | 13,400 | — | — |
| 2024-07-10 | $14.13 | $53.66 | 20,600 | — | — |
| 2024-07-09 | $14.28 | $54.23 | 15,100 | — | — |
| 2024-07-08 | $14.22 | $54.00 | 7,900 | — | — |
| 2024-07-05 | $14.10 | $53.55 | 17,300 | — | — |
| 2024-07-03 | $14.04 | $53.32 | 2,600 | — | — |
| 2024-07-02 | $13.99 | $53.13 | 5,300 | — | — |
| 2024-07-01 | $13.89 | $52.75 | 10,900 | — | — |
| 2024-06-28 | $13.86 | $52.64 | 15,900 | — | — |
| 2024-06-27 | $13.88 | $52.71 | 11,900 | — | — |
| 2024-06-26 | $13.67 | $51.92 | 17,900 | — | — |
| 2024-06-25 | $13.82 | $52.49 | 19,300 | — | — |
| 2024-06-24 | $13.79 | $52.37 | 11,600 | — | — |
| 2024-06-21 | $13.64 | $51.80 | 7,600 | — | — |
| 2024-06-20 | $13.65 | $51.84 | 30,100 | — | — |
| 2024-06-18 | $13.70 | $52.03 | 20,200 | — | — |
| 2024-06-17 | $13.66 | $51.88 | 4,400 | — | — |
| 2024-06-14 | $13.63 | $51.76 | 25,900 | — | — |
| 2024-06-13 | $13.90 | $52.79 | 5,300 | — | — |
| 2024-06-12 | $13.95 | $52.60 | 10,300 | — | — |
| 2024-06-11 | $13.98 | $52.71 | 14,800 | — | — |
| 2024-06-10 | $13.88 | $52.34 | 17,500 | — | — |
| 2024-06-07 | $13.92 | $52.49 | 43,700 | — | — |
| 2024-06-06 | $14.21 | $53.58 | 18,900 | — | — |
| 2024-06-05 | $14.18 | $53.47 | 27,300 | — | — |
| 2024-06-04 | $14.15 | $53.35 | 31,300 | — | — |
| 2024-06-03 | $14.37 | $54.18 | 6,800 | — | — |
| 2024-05-31 | $14.39 | $54.26 | 18,800 | — | — |
| 2024-05-30 | $14.31 | $53.96 | 10,600 | — | — |
| 2024-05-29 | $14.32 | $53.99 | 6,600 | — | — |
| 2024-05-28 | $14.48 | $54.60 | 13,500 | — | — |
| 2024-05-24 | $14.44 | $54.45 | 14,400 | — | — |
| 2024-05-23 | $14.57 | $54.94 | 35,900 | — | — |
| 2024-05-22 | $14.88 | $56.11 | 10,400 | — | — |
| 2024-05-21 | $14.76 | $55.65 | 8,000 | — | — |
| 2024-05-20 | $14.65 | $55.24 | 3,900 | — | — |
| 2024-05-17 | $14.63 | $55.16 | 2,500 | — | — |
| 2024-05-16 | $14.65 | $55.24 | 13,600 | — | — |
| 2024-05-15 | $14.77 | $55.69 | 6,200 | — | — |
| 2024-05-14 | $14.75 | $55.24 | 11,200 | — | — |
| 2024-05-13 | $14.87 | $55.69 | 17,800 | — | — |
| 2024-05-10 | $14.49 | $54.27 | 3,000 | — | — |
| 2024-05-09 | $14.41 | $53.97 | 10,400 | — | — |
| 2024-05-08 | $14.28 | $53.48 | 3,200 | — | — |
| 2024-05-07 | $14.36 | $53.78 | 9,100 | — | — |
| 2024-05-06 | $14.19 | $53.14 | 3,800 | — | — |
| 2024-05-03 | $14.11 | $52.84 | 10,200 | — | — |
| 2024-05-02 | $14.11 | $52.84 | 4,900 | — | — |
| 2024-05-01 | $13.95 | $52.24 | 5,300 | — | — |
| 2024-04-30 | $13.90 | $52.06 | 2,200 | — | — |
| 2024-04-29 | $13.97 | $52.32 | 14,300 | — | — |
| 2024-04-26 | $14.07 | $52.69 | 7,200 | — | — |
| 2024-04-25 | $14.05 | $52.62 | 8,500 | — | — |
| 2024-04-24 | $14.22 | $53.25 | 8,100 | — | — |
| 2024-04-23 | $14.10 | $52.80 | 11,100 | — | — |
| 2024-04-22 | $13.98 | $52.36 | 4,700 | — | — |
| 2024-04-19 | $13.55 | $50.74 | 9,800 | — | — |
| 2024-04-18 | $13.51 | $50.60 | 3,300 | — | — |
| 2024-04-17 | $13.45 | $50.37 | 3,900 | — | — |
| 2024-04-16 | $13.35 | $50.00 | 6,900 | — | — |
| 2024-04-15 | $13.42 | $50.26 | 11,800 | — | — |
| 2024-04-12 | $13.57 | $50.45 | 12,600 | — | — |
| 2024-04-11 | $13.95 | $51.86 | 18,700 | — | — |
| 2024-04-10 | $14.23 | $52.90 | 17,200 | — | — |
| 2024-04-09 | $14.70 | $54.65 | 9,100 | — | — |
| 2024-04-08 | $14.70 | $54.65 | 6,200 | — | — |
| 2024-04-05 | $14.90 | $55.39 | 16,700 | — | — |
| 2024-04-04 | $14.94 | $55.54 | 16,700 | — | — |
| 2024-04-03 | $14.67 | $54.53 | 8,200 | — | — |
| 2024-04-02 | $14.61 | $54.31 | 6,200 | — | — |
| 2024-04-01 | $14.70 | $54.65 | 27,800 | — | — |
| 2024-03-28 | $14.58 | $54.20 | 9,200 | — | — |
| 2024-03-27 | $14.33 | $53.27 | 22,000 | — | — |
| 2024-03-26 | $14.29 | $53.12 | 24,800 | — | — |
| 2024-03-25 | $14.02 | $52.12 | 10,300 | — | — |
| 2024-03-22 | $13.95 | $51.86 | 9,800 | — | — |
| 2024-03-21 | $13.93 | $51.78 | 12,600 | — | — |
| 2024-03-20 | $14.08 | $52.34 | 15,500 | — | — |
| 2024-03-19 | $13.51 | $50.22 | 6,000 | — | — |
| 2024-03-18 | $13.40 | $49.81 | 10,800 | — | — |
| 2024-03-15 | $13.46 | $50.04 | 4,500 | — | — |
| 2024-03-14 | $13.30 | $49.44 | 10,300 | — | — |
| 2024-03-13 | $13.56 | $50.41 | 4,400 | — | — |
| 2024-03-12 | $13.71 | $50.59 | 14,400 | — | — |
| 2024-03-11 | $13.68 | $50.48 | 5,500 | — | — |
| 2024-03-08 | $13.57 | $50.08 | 6,400 | — | — |
| 2024-03-07 | $13.54 | $49.97 | 14,700 | — | — |
| 2024-03-06 | $13.48 | $49.75 | 6,300 | — | — |
| 2024-03-05 | $13.35 | $49.27 | 8,800 | — | — |
| 2024-03-04 | $13.36 | $49.30 | 7,600 | — | — |
| 2024-03-01 | $13.32 | $49.15 | 15,600 | — | — |
| 2024-02-29 | $13.31 | $49.12 | 11,400 | — | — |
| 2024-02-28 | $13.27 | $48.97 | 22,400 | — | — |
| 2024-02-27 | $13.34 | $49.23 | 9,400 | — | — |
| 2024-02-26 | $13.06 | $48.20 | 12,900 | — | — |
| 2024-02-23 | $13.20 | $48.71 | 7,900 | — | — |
| 2024-02-22 | $13.21 | $48.75 | 16,300 | — | — |
| 2024-02-21 | $13.39 | $49.41 | 7,700 | — | — |
| 2024-02-20 | $13.22 | $48.79 | 10,000 | — | — |
| 2024-02-16 | $13.25 | $48.90 | 7,400 | — | — |
| 2024-02-15 | $13.30 | $49.08 | 10,700 | — | — |
| 2024-02-14 | $13.23 | $48.82 | 5,400 | — | — |
| 2024-02-13 | $13.17 | $48.60 | 11,500 | — | — |
| 2024-02-12 | $13.40 | $49.08 | 17,900 | — | — |
| 2024-02-09 | $13.29 | $48.68 | 8,600 | — | — |
| 2024-02-08 | $13.39 | $49.04 | 13,000 | — | — |
| 2024-02-07 | $13.42 | $49.15 | 11,200 | — | — |
| 2024-02-06 | $13.32 | $48.79 | 9,500 | — | — |
| 2024-02-05 | $13.26 | $48.57 | 18,400 | — | — |
| 2024-02-02 | $13.44 | $49.23 | 28,800 | — | — |
| 2024-02-01 | $13.40 | $49.08 | 9,600 | — | — |
| 2024-01-31 | $13.34 | $48.86 | 10,200 | — | — |
| 2024-01-30 | $13.31 | $48.75 | 16,900 | — | — |
| 2024-01-29 | $13.30 | $48.71 | 15,000 | — | — |
| 2024-01-26 | $13.18 | $48.28 | 8,700 | — | — |
| 2024-01-25 | $13.10 | $47.98 | 18,100 | — | — |
| 2024-01-24 | $13.00 | $47.62 | 17,700 | — | — |
| 2024-01-23 | $13.08 | $47.91 | 12,300 | — | — |
| 2024-01-22 | $13.05 | $47.80 | 12,000 | — | — |
| 2024-01-19 | $13.02 | $47.69 | 15,300 | — | — |
| 2024-01-18 | $13.06 | $47.84 | 10,300 | — | — |
| 2024-01-17 | $13.10 | $47.98 | 16,200 | — | — |
| 2024-01-16 | $13.16 | $48.20 | 11,900 | — | — |
| 2024-01-12 | $13.32 | $48.42 | 12,600 | — | — |
| 2024-01-11 | $13.27 | $48.24 | 8,700 | — | — |
| 2024-01-10 | $13.38 | $48.64 | 10,100 | — | — |
| 2024-01-09 | $13.37 | $48.60 | 11,500 | — | — |
| 2024-01-08 | $13.36 | $48.57 | 6,400 | — | — |
| 2024-01-05 | $13.21 | $48.02 | 14,200 | — | — |
| 2024-01-04 | $13.15 | $47.80 | 10,700 | — | — |
| 2024-01-03 | $13.15 | $47.80 | 8,600 | — | — |
| 2024-01-02 | $13.19 | $47.95 | 12,000 | — | — |