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
- 2002-01-09 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 | $16.11 | $30.83 | 151,000 | — | — |
| 2024-12-30 | $16.06 | $30.73 | 93,000 | — | — |
| 2024-12-27 | $16.09 | $30.79 | 119,400 | — | — |
| 2024-12-26 | $16.35 | $31.29 | 76,500 | — | — |
| 2024-12-24 | $16.35 | $31.29 | 94,100 | — | — |
| 2024-12-23 | $16.24 | $31.08 | 137,400 | — | — |
| 2024-12-20 | $16.48 | $31.53 | 529,400 | — | — |
| 2024-12-19 | $16.18 | $30.96 | 173,000 | — | — |
| 2024-12-18 | $16.27 | $31.13 | 246,200 | — | — |
| 2024-12-17 | $17.33 | $33.16 | 153,200 | — | — |
| 2024-12-16 | $17.77 | $34.00 | 148,200 | — | — |
| 2024-12-13 | $17.59 | $33.66 | 136,200 | — | — |
| 2024-12-12 | $17.63 | $33.73 | 139,300 | — | — |
| 2024-12-11 | $17.77 | $34.00 | 266,900 | — | — |
| 2024-12-10 | $17.76 | $33.98 | 136,600 | — | — |
| 2024-12-09 | $17.60 | $33.68 | 149,600 | — | — |
| 2024-12-06 | $17.93 | $34.31 | 123,600 | — | — |
| 2024-12-05 | $18.10 | $34.63 | 108,600 | — | — |
| 2024-12-04 | $18.26 | $34.94 | 107,900 | — | — |
| 2024-12-03 | $17.99 | $34.42 | 114,300 | — | — |
| 2024-12-02 | $18.24 | $34.90 | 135,200 | — | — |
| 2024-11-29 | $18.29 | $35.00 | 118,500 | — | — |
| 2024-11-27 | $18.40 | $35.21 | 151,000 | — | — |
| 2024-11-26 | $18.59 | $35.57 | 199,500 | — | — |
| 2024-11-25 | $18.57 | $35.53 | 264,200 | — | — |
| 2024-11-22 | $18.52 | $35.44 | 167,800 | — | — |
| 2024-11-21 | $18.28 | $34.98 | 239,600 | — | — |
| 2024-11-20 | $18.07 | $34.58 | 165,000 | — | — |
| 2024-11-19 | $18.04 | $34.52 | 191,200 | — | — |
| 2024-11-18 | $18.16 | $34.75 | 227,600 | — | — |
| 2024-11-15 | $18.27 | $34.96 | 165,100 | — | — |
| 2024-11-14 | $18.47 | $35.34 | 188,800 | — | — |
| 2024-11-13 | $18.44 | $35.28 | 158,700 | — | — |
| 2024-11-12 | $18.57 | $35.53 | 206,100 | — | — |
| 2024-11-11 | $18.76 | $35.90 | 144,800 | — | — |
| 2024-11-08 | $18.01 | $34.46 | 153,200 | — | — |
| 2024-11-07 | $17.72 | $33.91 | 197,100 | — | — |
| 2024-11-06 | $18.30 | $35.02 | 573,000 | — | — |
| 2024-11-05 | $16.42 | $31.42 | 101,000 | — | — |
| 2024-11-04 | $15.97 | $30.56 | 142,300 | — | — |
| 2024-11-01 | $16.11 | $30.83 | 140,700 | — | — |
| 2024-10-31 | $16.02 | $30.65 | 122,800 | — | — |
| 2024-10-30 | $16.36 | $31.30 | 117,300 | — | — |
| 2024-10-29 | $16.19 | $30.98 | 122,000 | — | — |
| 2024-10-28 | $16.26 | $31.11 | 114,800 | — | — |
| 2024-10-25 | $15.91 | $30.44 | 144,700 | — | — |
| 2024-10-24 | $16.02 | $30.65 | 232,000 | — | — |
| 2024-10-23 | $15.11 | $28.91 | 147,100 | — | — |
| 2024-10-22 | $15.14 | $28.97 | 130,300 | — | — |
| 2024-10-21 | $14.96 | $28.63 | 166,400 | — | — |
| 2024-10-18 | $15.68 | $30.00 | 308,600 | — | — |
| 2024-10-17 | $15.87 | $30.37 | 115,800 | — | — |
| 2024-10-16 | $15.80 | $30.23 | 151,900 | — | — |
| 2024-10-15 | $15.62 | $29.89 | 113,000 | — | — |
| 2024-10-14 | $15.36 | $29.39 | 87,700 | — | — |
| 2024-10-11 | $15.23 | $29.14 | 132,000 | — | — |
| 2024-10-10 | $14.61 | $27.96 | 159,400 | — | — |
| 2024-10-09 | $14.66 | $28.05 | 163,800 | — | — |
| 2024-10-08 | $14.57 | $27.88 | 99,800 | — | — |
| 2024-10-07 | $14.77 | $28.26 | 72,200 | — | — |
| 2024-10-04 | $14.82 | $28.36 | 127,500 | — | — |
| 2024-10-03 | $14.69 | $27.80 | 144,000 | — | — |
| 2024-10-02 | $14.84 | $28.09 | 110,400 | — | — |
| 2024-10-01 | $14.92 | $28.24 | 129,500 | — | — |
| 2024-09-30 | $15.55 | $29.43 | 218,000 | — | — |
| 2024-09-27 | $14.93 | $28.26 | 203,600 | — | — |
| 2024-09-26 | $15.13 | $28.64 | 147,900 | — | — |
| 2024-09-25 | $15.18 | $28.73 | 120,300 | — | — |
| 2024-09-24 | $15.54 | $29.41 | 131,400 | — | — |
| 2024-09-23 | $15.76 | $29.83 | 186,600 | — | — |
| 2024-09-20 | $15.77 | $29.85 | 714,600 | — | — |
| 2024-09-19 | $16.57 | $31.36 | 166,000 | — | — |
| 2024-09-18 | $16.09 | $30.45 | 182,100 | — | — |
| 2024-09-17 | $16.05 | $30.38 | 167,300 | — | — |
| 2024-09-16 | $16.06 | $30.40 | 118,600 | — | — |
| 2024-09-13 | $15.82 | $29.94 | 91,300 | — | — |
| 2024-09-12 | $15.38 | $29.11 | 80,000 | — | — |
| 2024-09-11 | $15.36 | $29.07 | 102,700 | — | — |
| 2024-09-10 | $15.58 | $29.49 | 114,300 | — | — |
| 2024-09-09 | $15.51 | $29.35 | 137,500 | — | — |
| 2024-09-06 | $15.48 | $29.30 | 88,700 | — | — |
| 2024-09-05 | $15.87 | $30.04 | 99,200 | — | — |
| 2024-09-04 | $15.85 | $30.00 | 125,400 | — | — |
| 2024-09-03 | $15.99 | $30.26 | 133,600 | — | — |
| 2024-08-30 | $16.02 | $30.32 | 95,400 | — | — |
| 2024-08-29 | $15.84 | $29.98 | 126,300 | — | — |
| 2024-08-28 | $15.95 | $30.19 | 119,700 | — | — |
| 2024-08-27 | $15.67 | $29.66 | 69,300 | — | — |
| 2024-08-26 | $15.83 | $29.96 | 109,800 | — | — |
| 2024-08-23 | $15.78 | $29.87 | 214,700 | — | — |
| 2024-08-22 | $14.91 | $28.22 | 74,900 | — | — |
| 2024-08-21 | $14.89 | $28.18 | 95,500 | — | — |
| 2024-08-20 | $14.80 | $28.01 | 114,100 | — | — |
| 2024-08-19 | $15.05 | $28.48 | 101,700 | — | — |
| 2024-08-16 | $15.00 | $28.39 | 134,800 | — | — |
| 2024-08-15 | $14.66 | $27.75 | 164,700 | — | — |
| 2024-08-14 | $14.15 | $26.78 | 81,600 | — | — |
| 2024-08-13 | $14.28 | $27.03 | 91,200 | — | — |
| 2024-08-12 | $14.02 | $26.53 | 116,900 | — | — |
| 2024-08-09 | $14.19 | $26.86 | 119,700 | — | — |
| 2024-08-08 | $14.42 | $27.29 | 117,300 | — | — |
| 2024-08-07 | $14.17 | $26.82 | 144,100 | — | — |
| 2024-08-06 | $14.10 | $26.69 | 116,300 | — | — |
| 2024-08-05 | $14.11 | $26.71 | 251,400 | — | — |
| 2024-08-02 | $14.68 | $27.78 | 187,100 | — | — |
| 2024-08-01 | $15.11 | $28.60 | 261,500 | — | — |
| 2024-07-31 | $15.97 | $30.23 | 261,300 | — | — |
| 2024-07-30 | $16.12 | $30.51 | 201,200 | — | — |
| 2024-07-29 | $15.89 | $30.07 | 231,500 | — | — |
| 2024-07-26 | $16.37 | $30.98 | 221,900 | — | — |
| 2024-07-25 | $16.30 | $30.85 | 508,300 | — | — |
| 2024-07-24 | $15.09 | $28.56 | 225,500 | — | — |
| 2024-07-23 | $15.37 | $29.09 | 280,200 | — | — |
| 2024-07-22 | $15.05 | $28.48 | 141,600 | — | — |
| 2024-07-19 | $14.69 | $27.80 | 181,300 | — | — |
| 2024-07-18 | $14.74 | $27.90 | 240,700 | — | — |
| 2024-07-17 | $15.07 | $28.52 | 275,600 | — | — |
| 2024-07-16 | $14.89 | $28.18 | 255,900 | — | — |
| 2024-07-15 | $14.10 | $26.69 | 236,100 | — | — |
| 2024-07-12 | $13.58 | $25.70 | 209,000 | — | — |
| 2024-07-11 | $13.38 | $25.32 | 267,500 | — | — |
| 2024-07-10 | $12.62 | $23.89 | 135,700 | — | — |
| 2024-07-09 | $12.27 | $23.22 | 124,500 | — | — |
| 2024-07-08 | $12.09 | $22.88 | 139,200 | — | — |
| 2024-07-05 | $11.89 | $22.50 | 124,600 | — | — |
| 2024-07-03 | $12.32 | $23.01 | 74,100 | — | — |
| 2024-07-02 | $12.61 | $23.56 | 98,600 | — | — |
| 2024-07-01 | $12.49 | $23.33 | 160,100 | — | — |
| 2024-06-28 | $12.37 | $23.11 | 1,414,100 | — | — |
| 2024-06-27 | $11.90 | $22.23 | 125,200 | — | — |
| 2024-06-26 | $11.82 | $22.08 | 182,900 | — | — |
| 2024-06-25 | $11.69 | $21.84 | 174,500 | — | — |
| 2024-06-24 | $11.87 | $22.17 | 137,800 | — | — |
| 2024-06-21 | $11.75 | $21.95 | 288,300 | — | — |
| 2024-06-20 | $11.79 | $22.02 | 97,300 | — | — |
| 2024-06-18 | $11.75 | $21.95 | 95,900 | — | — |
| 2024-06-17 | $11.77 | $21.99 | 117,900 | — | — |
| 2024-06-14 | $11.58 | $21.63 | 94,800 | — | — |
| 2024-06-13 | $11.76 | $21.97 | 110,900 | — | — |
| 2024-06-12 | $11.97 | $22.36 | 142,600 | — | — |
| 2024-06-11 | $11.63 | $21.73 | 86,700 | — | — |
| 2024-06-10 | $11.60 | $21.67 | 120,900 | — | — |
| 2024-06-07 | $11.85 | $22.14 | 115,300 | — | — |
| 2024-06-06 | $11.80 | $22.04 | 96,500 | — | — |
| 2024-06-05 | $11.82 | $22.08 | 96,300 | — | — |
| 2024-06-04 | $11.66 | $21.78 | 104,500 | — | — |
| 2024-06-03 | $11.92 | $22.27 | 88,700 | — | — |
| 2024-05-31 | $12.22 | $22.83 | 180,400 | — | — |
| 2024-05-30 | $12.07 | $22.55 | 99,500 | — | — |
| 2024-05-29 | $11.79 | $22.02 | 128,300 | — | — |
| 2024-05-28 | $12.02 | $22.45 | 79,300 | — | — |
| 2024-05-24 | $12.24 | $22.87 | 86,600 | — | — |
| 2024-05-23 | $12.24 | $22.87 | 126,500 | — | — |
| 2024-05-22 | $12.67 | $23.67 | 137,300 | — | — |
| 2024-05-21 | $12.70 | $23.72 | 138,100 | — | — |
| 2024-05-20 | $12.72 | $23.76 | 133,800 | — | — |
| 2024-05-17 | $12.74 | $23.80 | 99,000 | — | — |
| 2024-05-16 | $12.73 | $23.78 | 104,100 | — | — |
| 2024-05-15 | $12.62 | $23.57 | 122,600 | — | — |
| 2024-05-14 | $12.43 | $23.22 | 103,500 | — | — |
| 2024-05-13 | $12.55 | $23.44 | 92,400 | — | — |
| 2024-05-10 | $12.65 | $23.63 | 101,000 | — | — |
| 2024-05-09 | $12.69 | $23.71 | 121,300 | — | — |
| 2024-05-08 | $12.59 | $23.52 | 79,000 | — | — |
| 2024-05-07 | $12.41 | $23.18 | 115,700 | — | — |
| 2024-05-06 | $12.45 | $23.26 | 90,800 | — | — |
| 2024-05-03 | $12.47 | $23.29 | 109,500 | — | — |
| 2024-05-02 | $12.41 | $23.18 | 112,300 | — | — |
| 2024-05-01 | $12.17 | $22.73 | 188,500 | — | — |
| 2024-04-30 | $11.48 | $21.45 | 138,800 | — | — |
| 2024-04-29 | $11.54 | $21.56 | 230,800 | — | — |
| 2024-04-26 | $11.66 | $21.78 | 123,300 | — | — |
| 2024-04-25 | $11.85 | $22.14 | 284,600 | — | — |
| 2024-04-24 | $12.18 | $22.75 | 162,500 | — | — |
| 2024-04-23 | $12.26 | $22.90 | 147,800 | — | — |
| 2024-04-22 | $12.06 | $22.53 | 120,800 | — | — |
| 2024-04-19 | $11.84 | $22.12 | 232,600 | — | — |
| 2024-04-18 | $11.42 | $21.33 | 146,400 | — | — |
| 2024-04-17 | $11.29 | $21.09 | 125,100 | — | — |
| 2024-04-16 | $11.40 | $21.30 | 120,500 | — | — |
| 2024-04-15 | $11.41 | $21.31 | 138,900 | — | — |
| 2024-04-12 | $11.55 | $21.58 | 118,800 | — | — |
| 2024-04-11 | $11.47 | $21.43 | 141,600 | — | — |
| 2024-04-10 | $11.37 | $21.24 | 264,800 | — | — |
| 2024-04-09 | $12.11 | $22.62 | 107,700 | — | — |
| 2024-04-08 | $12.02 | $22.45 | 103,700 | — | — |
| 2024-04-05 | $11.89 | $22.21 | 165,200 | — | — |
| 2024-04-04 | $11.90 | $22.23 | 220,100 | — | — |
| 2024-04-03 | $12.21 | $22.51 | 220,400 | — | — |
| 2024-04-02 | $12.15 | $22.40 | 162,300 | — | — |
| 2024-04-01 | $12.43 | $22.92 | 116,800 | — | — |
| 2024-03-28 | $12.83 | $23.65 | 155,200 | — | — |
| 2024-03-27 | $12.72 | $23.45 | 168,400 | — | — |
| 2024-03-26 | $12.13 | $22.36 | 104,500 | — | — |
| 2024-03-25 | $12.31 | $22.69 | 97,000 | — | — |
| 2024-03-22 | $12.29 | $22.66 | 122,800 | — | — |
| 2024-03-21 | $12.66 | $23.34 | 191,800 | — | — |
| 2024-03-20 | $12.34 | $22.75 | 172,700 | — | — |
| 2024-03-19 | $11.88 | $21.90 | 141,900 | — | — |
| 2024-03-18 | $11.75 | $21.66 | 185,200 | — | — |
| 2024-03-15 | $11.85 | $21.85 | 474,800 | — | — |
| 2024-03-14 | $11.86 | $21.86 | 157,300 | — | — |
| 2024-03-13 | $12.22 | $22.53 | 276,000 | — | — |
| 2024-03-12 | $12.25 | $22.58 | 105,000 | — | — |
| 2024-03-11 | $12.53 | $23.10 | 96,000 | — | — |
| 2024-03-08 | $12.51 | $23.06 | 100,600 | — | — |
| 2024-03-07 | $12.48 | $23.01 | 115,500 | — | — |
| 2024-03-06 | $12.46 | $22.97 | 187,800 | — | — |
| 2024-03-05 | $12.33 | $22.73 | 119,000 | — | — |
| 2024-03-04 | $11.99 | $22.10 | 116,000 | — | — |
| 2024-03-01 | $11.98 | $22.09 | 118,800 | — | — |
| 2024-02-29 | $12.04 | $22.20 | 148,400 | — | — |
| 2024-02-28 | $11.88 | $21.90 | 171,600 | — | — |
| 2024-02-27 | $11.79 | $21.74 | 118,300 | — | — |
| 2024-02-26 | $11.80 | $21.75 | 124,200 | — | — |
| 2024-02-23 | $12.10 | $22.31 | 184,400 | — | — |
| 2024-02-22 | $12.06 | $22.23 | 182,300 | — | — |
| 2024-02-21 | $12.33 | $22.73 | 144,000 | — | — |
| 2024-02-20 | $12.42 | $22.90 | 171,800 | — | — |
| 2024-02-16 | $12.72 | $23.45 | 172,800 | — | — |
| 2024-02-15 | $12.76 | $23.52 | 158,700 | — | — |
| 2024-02-14 | $12.18 | $22.45 | 145,700 | — | — |
| 2024-02-13 | $11.92 | $21.98 | 224,900 | — | — |
| 2024-02-12 | $12.81 | $23.62 | 187,500 | — | — |
| 2024-02-09 | $12.52 | $23.08 | 125,700 | — | — |
| 2024-02-08 | $12.21 | $22.51 | 119,500 | — | — |
| 2024-02-07 | $12.11 | $22.33 | 182,300 | — | — |
| 2024-02-06 | $12.20 | $22.49 | 184,100 | — | — |
| 2024-02-05 | $12.65 | $23.32 | 246,800 | — | — |
| 2024-02-02 | $12.70 | $23.41 | 198,100 | — | — |
| 2024-02-01 | $12.80 | $23.60 | 329,000 | — | — |
| 2024-01-31 | $13.11 | $24.17 | 190,200 | — | — |
| 2024-01-30 | $13.80 | $25.44 | 147,200 | — | — |
| 2024-01-29 | $13.94 | $25.70 | 213,900 | — | — |
| 2024-01-26 | $13.75 | $25.35 | 116,900 | — | — |
| 2024-01-25 | $13.68 | $25.22 | 203,700 | — | — |
| 2024-01-24 | $14.15 | $26.09 | 163,700 | — | — |
| 2024-01-23 | $13.99 | $25.79 | 144,000 | — | — |
| 2024-01-22 | $14.04 | $25.88 | 125,500 | — | — |
| 2024-01-19 | $13.47 | $24.83 | 196,600 | — | — |
| 2024-01-18 | $13.12 | $24.19 | 146,500 | — | — |
| 2024-01-17 | $12.98 | $23.93 | 142,800 | — | — |
| 2024-01-16 | $12.94 | $23.86 | 134,900 | — | — |
| 2024-01-12 | $13.21 | $24.35 | 79,400 | — | — |
| 2024-01-11 | $13.29 | $24.50 | 122,000 | — | — |
| 2024-01-10 | $13.56 | $25.00 | 82,600 | — | — |
| 2024-01-09 | $13.59 | $25.05 | 136,000 | — | — |
| 2024-01-08 | $13.90 | $25.63 | 110,000 | — | — |
| 2024-01-05 | $14.07 | $25.94 | 218,400 | — | — |
| 2024-01-04 | $13.81 | $25.46 | 149,400 | — | — |
| 2024-01-03 | $14.03 | $25.57 | 149,400 | — | — |
| 2024-01-02 | $14.44 | $26.32 | 108,300 | — | — |