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
- 2003-08-14 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 | $16.24 | $90.02 | 245,000 | — | — |
| 2024-12-30 | $16.18 | $89.69 | 189,600 | — | — |
| 2024-12-27 | $16.01 | $88.75 | 181,500 | — | — |
| 2024-12-26 | $16.18 | $89.69 | 137,000 | — | — |
| 2024-12-24 | $16.09 | $89.19 | 105,000 | — | — |
| 2024-12-23 | $15.93 | $88.31 | 280,900 | — | — |
| 2024-12-20 | $16.04 | $88.92 | 1,004,800 | — | — |
| 2024-12-19 | $16.01 | $88.20 | 380,100 | — | — |
| 2024-12-18 | $16.07 | $88.53 | 377,100 | — | — |
| 2024-12-17 | $16.67 | $91.83 | 235,300 | — | — |
| 2024-12-16 | $16.66 | $91.78 | 446,100 | — | — |
| 2024-12-13 | $16.85 | $92.82 | 159,300 | — | — |
| 2024-12-12 | $16.93 | $93.26 | 152,200 | — | — |
| 2024-12-11 | $16.86 | $92.88 | 251,900 | — | — |
| 2024-12-10 | $16.87 | $92.93 | 176,200 | — | — |
| 2024-12-09 | $16.78 | $92.44 | 265,900 | — | — |
| 2024-12-06 | $16.92 | $93.21 | 194,800 | — | — |
| 2024-12-05 | $17.20 | $94.75 | 274,900 | — | — |
| 2024-12-04 | $17.44 | $96.07 | 211,000 | — | — |
| 2024-12-03 | $17.33 | $95.47 | 200,600 | — | — |
| 2024-12-02 | $17.52 | $96.51 | 256,200 | — | — |
| 2024-11-29 | $17.61 | $97.01 | 209,900 | — | — |
| 2024-11-27 | $17.66 | $97.28 | 242,600 | — | — |
| 2024-11-26 | $17.51 | $96.46 | 255,600 | — | — |
| 2024-11-25 | $17.38 | $95.74 | 423,800 | — | — |
| 2024-11-22 | $17.09 | $94.14 | 273,800 | — | — |
| 2024-11-21 | $17.03 | $93.81 | 244,200 | — | — |
| 2024-11-20 | $16.80 | $92.55 | 259,300 | — | — |
| 2024-11-19 | $17.17 | $94.03 | 267,700 | — | — |
| 2024-11-18 | $17.03 | $93.27 | 220,400 | — | — |
| 2024-11-15 | $16.86 | $92.34 | 198,200 | — | — |
| 2024-11-14 | $16.79 | $91.95 | 226,900 | — | — |
| 2024-11-13 | $17.06 | $93.43 | 252,100 | — | — |
| 2024-11-12 | $17.16 | $93.98 | 285,500 | — | — |
| 2024-11-11 | $17.24 | $94.42 | 277,200 | — | — |
| 2024-11-08 | $17.20 | $94.20 | 232,400 | — | — |
| 2024-11-07 | $17.06 | $93.43 | 288,700 | — | — |
| 2024-11-06 | $16.95 | $92.83 | 537,400 | — | — |
| 2024-11-05 | $17.04 | $93.32 | 457,500 | — | — |
| 2024-11-04 | $16.01 | $87.68 | 214,900 | — | — |
| 2024-11-01 | $15.57 | $85.27 | 208,900 | — | — |
| 2024-10-31 | $15.75 | $86.26 | 183,500 | — | — |
| 2024-10-30 | $15.86 | $86.86 | 241,300 | — | — |
| 2024-10-29 | $15.86 | $86.86 | 166,000 | — | — |
| 2024-10-28 | $16.01 | $87.68 | 144,200 | — | — |
| 2024-10-25 | $15.95 | $87.35 | 158,100 | — | — |
| 2024-10-24 | $16.30 | $89.27 | 158,100 | — | — |
| 2024-10-23 | $16.42 | $89.93 | 157,900 | — | — |
| 2024-10-22 | $16.30 | $89.27 | 154,300 | — | — |
| 2024-10-21 | $16.28 | $88.61 | 190,600 | — | — |
| 2024-10-18 | $16.51 | $89.86 | 198,600 | — | — |
| 2024-10-17 | $16.40 | $89.27 | 189,500 | — | — |
| 2024-10-16 | $16.50 | $89.81 | 251,000 | — | — |
| 2024-10-15 | $16.31 | $88.78 | 205,500 | — | — |
| 2024-10-14 | $16.09 | $87.58 | 121,400 | — | — |
| 2024-10-11 | $16.10 | $87.63 | 119,600 | — | — |
| 2024-10-10 | $15.96 | $86.87 | 222,500 | — | — |
| 2024-10-09 | $16.14 | $87.85 | 174,100 | — | — |
| 2024-10-08 | $15.90 | $86.54 | 152,800 | — | — |
| 2024-10-07 | $16.00 | $87.09 | 155,900 | — | — |
| 2024-10-04 | $16.05 | $87.36 | 178,700 | — | — |
| 2024-10-03 | $16.05 | $87.36 | 170,400 | — | — |
| 2024-10-02 | $16.09 | $87.58 | 232,100 | — | — |
| 2024-10-01 | $16.15 | $87.90 | 215,300 | — | — |
| 2024-09-30 | $16.24 | $88.39 | 246,600 | — | — |
| 2024-09-27 | $16.12 | $87.74 | 325,000 | — | — |
| 2024-09-26 | $15.83 | $86.16 | 174,300 | — | — |
| 2024-09-25 | $15.86 | $86.33 | 158,200 | — | — |
| 2024-09-24 | $15.86 | $86.33 | 250,800 | — | — |
| 2024-09-23 | $15.90 | $86.54 | 207,500 | — | — |
| 2024-09-20 | $15.79 | $85.95 | 698,800 | — | — |
| 2024-09-19 | $16.16 | $87.42 | 304,900 | — | — |
| 2024-09-18 | $16.15 | $87.36 | 268,200 | — | — |
| 2024-09-17 | $16.22 | $87.74 | 288,400 | — | — |
| 2024-09-16 | $16.13 | $87.25 | 198,900 | — | — |
| 2024-09-13 | $16.03 | $86.71 | 232,000 | — | — |
| 2024-09-12 | $15.72 | $85.03 | 253,000 | — | — |
| 2024-09-11 | $15.43 | $83.47 | 216,600 | — | — |
| 2024-09-10 | $15.50 | $83.84 | 242,600 | — | — |
| 2024-09-09 | $15.30 | $82.76 | 218,500 | — | — |
| 2024-09-06 | $15.14 | $81.90 | 184,700 | — | — |
| 2024-09-05 | $15.20 | $82.22 | 220,800 | — | — |
| 2024-09-04 | $15.15 | $81.95 | 172,300 | — | — |
| 2024-09-03 | $15.20 | $82.22 | 261,800 | — | — |
| 2024-08-30 | $15.29 | $82.71 | 192,400 | — | — |
| 2024-08-29 | $15.22 | $82.33 | 297,500 | — | — |
| 2024-08-28 | $15.20 | $82.22 | 188,600 | — | — |
| 2024-08-27 | $15.17 | $82.06 | 226,100 | — | — |
| 2024-08-26 | $15.06 | $81.46 | 376,200 | — | — |
| 2024-08-23 | $14.76 | $79.84 | 438,500 | — | — |
| 2024-08-22 | $14.50 | $78.44 | 221,400 | — | — |
| 2024-08-21 | $14.57 | $78.81 | 510,800 | — | — |
| 2024-08-20 | $14.57 | $78.27 | 370,300 | — | — |
| 2024-08-19 | $14.68 | $78.86 | 668,700 | — | — |
| 2024-08-16 | $14.56 | $78.22 | 341,900 | — | — |
| 2024-08-15 | $14.75 | $79.24 | 285,600 | — | — |
| 2024-08-14 | $14.67 | $78.81 | 323,200 | — | — |
| 2024-08-13 | $14.60 | $78.43 | 484,400 | — | — |
| 2024-08-12 | $14.61 | $78.49 | 155,600 | — | — |
| 2024-08-09 | $14.68 | $78.86 | 138,300 | — | — |
| 2024-08-08 | $14.67 | $78.81 | 198,500 | — | — |
| 2024-08-07 | $14.54 | $78.11 | 242,300 | — | — |
| 2024-08-06 | $14.36 | $77.15 | 148,200 | — | — |
| 2024-08-05 | $14.02 | $75.32 | 422,000 | — | — |
| 2024-08-02 | $14.67 | $78.81 | 236,800 | — | — |
| 2024-08-01 | $14.88 | $79.94 | 216,500 | — | — |
| 2024-07-31 | $15.05 | $80.85 | 263,800 | — | — |
| 2024-07-30 | $15.11 | $81.17 | 167,700 | — | — |
| 2024-07-29 | $14.93 | $80.21 | 139,500 | — | — |
| 2024-07-26 | $15.04 | $80.80 | 181,500 | — | — |
| 2024-07-25 | $14.67 | $78.81 | 192,000 | — | — |
| 2024-07-24 | $14.59 | $78.38 | 225,100 | — | — |
| 2024-07-23 | $14.80 | $79.51 | 265,700 | — | — |
| 2024-07-22 | $14.43 | $77.52 | 299,900 | — | — |
| 2024-07-19 | $14.35 | $76.55 | 350,300 | — | — |
| 2024-07-18 | $14.60 | $77.89 | 320,500 | — | — |
| 2024-07-17 | $14.87 | $79.33 | 816,000 | — | — |
| 2024-07-16 | $14.83 | $79.11 | 464,800 | — | — |
| 2024-07-15 | $14.74 | $78.63 | 511,200 | — | — |
| 2024-07-12 | $14.72 | $78.53 | 304,800 | — | — |
| 2024-07-11 | $14.79 | $78.90 | 427,400 | — | — |
| 2024-07-10 | $14.31 | $76.34 | 180,900 | — | — |
| 2024-07-09 | $14.28 | $76.18 | 187,500 | — | — |
| 2024-07-08 | $14.33 | $76.45 | 210,900 | — | — |
| 2024-07-05 | $14.21 | $75.81 | 142,100 | — | — |
| 2024-07-03 | $14.25 | $76.02 | 118,700 | — | — |
| 2024-07-02 | $14.26 | $76.07 | 185,400 | — | — |
| 2024-07-01 | $14.10 | $75.22 | 255,200 | — | — |
| 2024-06-28 | $14.27 | $76.13 | 845,700 | — | — |
| 2024-06-27 | $14.12 | $75.33 | 223,700 | — | — |
| 2024-06-26 | $13.86 | $73.94 | 213,100 | — | — |
| 2024-06-25 | $13.83 | $73.78 | 261,800 | — | — |
| 2024-06-24 | $13.92 | $74.26 | 279,700 | — | — |
| 2024-06-21 | $13.88 | $74.05 | 721,100 | — | — |
| 2024-06-20 | $14.09 | $75.17 | 197,500 | — | — |
| 2024-06-18 | $14.08 | $75.11 | 224,000 | — | — |
| 2024-06-17 | $13.97 | $73.99 | 484,600 | — | — |
| 2024-06-14 | $14.09 | $74.63 | 347,000 | — | — |
| 2024-06-13 | $14.21 | $75.26 | 190,100 | — | — |
| 2024-06-12 | $14.09 | $74.63 | 229,400 | — | — |
| 2024-06-11 | $14.15 | $74.95 | 155,500 | — | — |
| 2024-06-10 | $14.29 | $75.69 | 179,700 | — | — |
| 2024-06-07 | $14.35 | $76.01 | 144,000 | — | — |
| 2024-06-06 | $14.54 | $77.01 | 145,000 | — | — |
| 2024-06-05 | $14.51 | $76.85 | 179,900 | — | — |
| 2024-06-04 | $14.45 | $76.54 | 153,800 | — | — |
| 2024-06-03 | $14.47 | $76.64 | 211,400 | — | — |
| 2024-05-31 | $14.39 | $76.22 | 188,800 | — | — |
| 2024-05-30 | $14.20 | $75.21 | 156,500 | — | — |
| 2024-05-29 | $13.93 | $73.78 | 162,600 | — | — |
| 2024-05-28 | $14.06 | $74.47 | 170,600 | — | — |
| 2024-05-24 | $14.17 | $75.05 | 132,400 | — | — |
| 2024-05-23 | $14.15 | $74.95 | 146,100 | — | — |
| 2024-05-22 | $14.42 | $76.38 | 134,000 | — | — |
| 2024-05-21 | $14.52 | $76.91 | 119,200 | — | — |
| 2024-05-20 | $14.45 | $76.54 | 166,300 | — | — |
| 2024-05-17 | $14.73 | $78.02 | 179,600 | — | — |
| 2024-05-16 | $14.92 | $79.03 | 270,700 | — | — |
| 2024-05-15 | $15.01 | $78.97 | 302,900 | — | — |
| 2024-05-14 | $14.70 | $77.34 | 179,000 | — | — |
| 2024-05-13 | $14.56 | $76.60 | 225,400 | — | — |
| 2024-05-10 | $14.76 | $77.66 | 205,300 | — | — |
| 2024-05-09 | $14.88 | $78.29 | 261,800 | — | — |
| 2024-05-08 | $14.58 | $76.71 | 241,600 | — | — |
| 2024-05-07 | $14.40 | $75.76 | 560,200 | — | — |
| 2024-05-06 | $13.60 | $71.55 | 181,900 | — | — |
| 2024-05-03 | $13.56 | $71.34 | 187,100 | — | — |
| 2024-05-02 | $13.61 | $71.61 | 176,900 | — | — |
| 2024-05-01 | $13.56 | $71.34 | 201,500 | — | — |
| 2024-04-30 | $13.37 | $70.34 | 174,600 | — | — |
| 2024-04-29 | $13.29 | $69.92 | 185,600 | — | — |
| 2024-04-26 | $13.33 | $70.13 | 134,300 | — | — |
| 2024-04-25 | $13.24 | $69.66 | 144,600 | — | — |
| 2024-04-24 | $13.30 | $69.98 | 147,500 | — | — |
| 2024-04-23 | $13.39 | $70.45 | 205,800 | — | — |
| 2024-04-22 | $13.22 | $69.55 | 196,400 | — | — |
| 2024-04-19 | $13.15 | $69.19 | 223,500 | — | — |
| 2024-04-18 | $12.96 | $68.19 | 180,700 | — | — |
| 2024-04-17 | $13.09 | $68.34 | 191,100 | — | — |
| 2024-04-16 | $12.97 | $67.72 | 141,900 | — | — |
| 2024-04-15 | $13.13 | $68.55 | 280,900 | — | — |
| 2024-04-12 | $13.21 | $68.97 | 155,200 | — | — |
| 2024-04-11 | $13.35 | $69.70 | 181,400 | — | — |
| 2024-04-10 | $13.34 | $69.65 | 375,100 | — | — |
| 2024-04-09 | $13.75 | $71.79 | 204,500 | — | — |
| 2024-04-08 | $13.51 | $70.54 | 176,100 | — | — |
| 2024-04-05 | $13.15 | $68.66 | 235,800 | — | — |
| 2024-04-04 | $13.13 | $68.55 | 273,500 | — | — |
| 2024-04-03 | $13.43 | $70.12 | 162,000 | — | — |
| 2024-04-02 | $13.46 | $70.28 | 200,900 | — | — |
| 2024-04-01 | $13.63 | $71.16 | 290,300 | — | — |
| 2024-03-28 | $13.84 | $72.26 | 445,100 | — | — |
| 2024-03-27 | $13.57 | $70.85 | 213,400 | — | — |
| 2024-03-26 | $13.37 | $69.81 | 254,100 | — | — |
| 2024-03-25 | $13.51 | $70.54 | 217,700 | — | — |
| 2024-03-22 | $13.39 | $69.91 | 339,200 | — | — |
| 2024-03-21 | $13.60 | $71.01 | 272,800 | — | — |
| 2024-03-20 | $13.49 | $70.43 | 336,100 | — | — |
| 2024-03-19 | $13.32 | $69.02 | 192,500 | — | — |
| 2024-03-18 | $13.26 | $68.71 | 249,000 | — | — |
| 2024-03-15 | $13.09 | $67.83 | 419,000 | — | — |
| 2024-03-14 | $13.10 | $67.88 | 271,700 | — | — |
| 2024-03-13 | $13.28 | $68.82 | 185,900 | — | — |
| 2024-03-12 | $13.34 | $69.13 | 247,000 | — | — |
| 2024-03-11 | $13.29 | $68.87 | 233,500 | — | — |
| 2024-03-08 | $13.27 | $68.76 | 412,200 | — | — |
| 2024-03-07 | $12.94 | $67.05 | 198,700 | — | — |
| 2024-03-06 | $12.77 | $66.17 | 230,700 | — | — |
| 2024-03-05 | $12.74 | $66.02 | 214,000 | — | — |
| 2024-03-04 | $12.73 | $65.97 | 218,500 | — | — |
| 2024-03-01 | $12.66 | $65.60 | 241,000 | — | — |
| 2024-02-29 | $12.38 | $64.15 | 277,300 | — | — |
| 2024-02-28 | $12.14 | $62.91 | 232,400 | — | — |
| 2024-02-27 | $12.02 | $62.29 | 439,900 | — | — |
| 2024-02-26 | $12.35 | $64.00 | 274,900 | — | — |
| 2024-02-23 | $12.52 | $64.88 | 237,700 | — | — |
| 2024-02-22 | $12.52 | $64.88 | 201,400 | — | — |
| 2024-02-21 | $12.51 | $64.83 | 150,900 | — | — |
| 2024-02-20 | $12.40 | $64.26 | 232,600 | — | — |
| 2024-02-16 | $12.70 | $65.29 | 170,300 | — | — |
| 2024-02-15 | $12.77 | $65.65 | 197,000 | — | — |
| 2024-02-14 | $12.36 | $63.54 | 197,300 | — | — |
| 2024-02-13 | $12.33 | $63.39 | 308,600 | — | — |
| 2024-02-12 | $12.94 | $66.53 | 256,300 | — | — |
| 2024-02-09 | $12.88 | $66.22 | 184,300 | — | — |
| 2024-02-08 | $12.71 | $65.34 | 162,300 | — | — |
| 2024-02-07 | $12.48 | $64.16 | 159,300 | — | — |
| 2024-02-06 | $12.50 | $64.26 | 190,100 | — | — |
| 2024-02-05 | $12.34 | $63.44 | 278,400 | — | — |
| 2024-02-02 | $12.67 | $65.14 | 163,800 | — | — |
| 2024-02-01 | $13.01 | $66.89 | 227,000 | — | — |
| 2024-01-31 | $12.82 | $65.91 | 305,300 | — | — |
| 2024-01-30 | $13.11 | $67.40 | 145,700 | — | — |
| 2024-01-29 | $13.34 | $68.58 | 172,300 | — | — |
| 2024-01-26 | $13.35 | $68.63 | 173,600 | — | — |
| 2024-01-25 | $13.34 | $68.58 | 271,900 | — | — |
| 2024-01-24 | $13.31 | $68.43 | 229,900 | — | — |
| 2024-01-23 | $13.37 | $68.74 | 185,300 | — | — |
| 2024-01-22 | $13.40 | $68.89 | 200,000 | — | — |
| 2024-01-19 | $13.38 | $68.27 | 243,600 | — | — |
| 2024-01-18 | $13.26 | $67.66 | 203,900 | — | — |
| 2024-01-17 | $13.25 | $67.61 | 233,100 | — | — |
| 2024-01-16 | $13.48 | $68.78 | 216,200 | — | — |
| 2024-01-12 | $13.47 | $68.73 | 138,100 | — | — |
| 2024-01-11 | $13.37 | $68.22 | 178,000 | — | — |
| 2024-01-10 | $13.37 | $68.22 | 227,000 | — | — |
| 2024-01-09 | $13.30 | $67.87 | 209,900 | — | — |
| 2024-01-08 | $13.26 | $67.66 | 194,500 | — | — |
| 2024-01-05 | $13.08 | $66.74 | 274,700 | — | — |
| 2024-01-04 | $13.18 | $67.25 | 180,400 | — | — |
| 2024-01-03 | $13.07 | $66.69 | 203,600 | — | — |
| 2024-01-02 | $13.25 | $67.61 | 184,400 | — | — |