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
- 2004-10-05 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 | $17.35 | $18.64 | 547,000 | — | — |
| 2024-12-30 | $17.38 | $18.67 | 463,100 | — | — |
| 2024-12-27 | $17.55 | $18.85 | 493,700 | — | — |
| 2024-12-26 | $17.65 | $18.96 | 455,400 | — | — |
| 2024-12-24 | $17.78 | $19.10 | 205,400 | — | — |
| 2024-12-23 | $17.79 | $19.11 | 527,000 | — | — |
| 2024-12-20 | $17.84 | $19.16 | 2,400,700 | — | — |
| 2024-12-19 | $17.93 | $19.26 | 935,400 | — | — |
| 2024-12-18 | $17.92 | $19.25 | 795,100 | — | — |
| 2024-12-17 | $18.37 | $19.73 | 619,800 | — | — |
| 2024-12-16 | $18.42 | $19.78 | 492,800 | — | — |
| 2024-12-13 | $18.58 | $19.96 | 438,300 | — | — |
| 2024-12-12 | $18.55 | $19.92 | 653,300 | — | — |
| 2024-12-11 | $18.85 | $20.25 | 450,900 | — | — |
| 2024-12-10 | $19.00 | $20.41 | 830,800 | — | — |
| 2024-12-09 | $19.17 | $20.59 | 515,300 | — | — |
| 2024-12-06 | $19.05 | $20.46 | 391,900 | — | — |
| 2024-12-05 | $18.92 | $20.32 | 354,500 | — | — |
| 2024-12-04 | $18.87 | $20.27 | 459,000 | — | — |
| 2024-12-03 | $18.99 | $20.40 | 602,900 | — | — |
| 2024-12-02 | $19.12 | $20.54 | 826,400 | — | — |
| 2024-11-29 | $18.99 | $20.40 | 412,000 | — | — |
| 2024-11-27 | $19.05 | $20.46 | 448,600 | — | — |
| 2024-11-26 | $19.14 | $20.56 | 1,139,500 | — | — |
| 2024-11-25 | $19.19 | $20.61 | 926,000 | — | — |
| 2024-11-22 | $19.15 | $20.57 | 894,100 | — | — |
| 2024-11-21 | $19.06 | $20.47 | 655,800 | — | — |
| 2024-11-20 | $19.15 | $20.57 | 2,493,300 | — | — |
| 2024-11-19 | $19.09 | $20.50 | 595,200 | — | — |
| 2024-11-18 | $18.95 | $20.35 | 553,200 | — | — |
| 2024-11-15 | $18.90 | $20.30 | 627,900 | — | — |
| 2024-11-14 | $19.24 | $20.66 | 1,295,000 | — | — |
| 2024-11-13 | $20.10 | $21.59 | 679,100 | — | — |
| 2024-11-12 | $20.32 | $21.82 | 2,331,000 | — | — |
| 2024-11-11 | $20.12 | $21.61 | 518,600 | — | — |
| 2024-11-08 | $20.18 | $21.67 | 695,700 | — | — |
| 2024-11-07 | $20.00 | $21.48 | 803,100 | — | — |
| 2024-11-06 | $19.92 | $21.40 | 733,800 | — | — |
| 2024-11-05 | $19.43 | $20.87 | 335,800 | — | — |
| 2024-11-04 | $19.36 | $20.79 | 429,300 | — | — |
| 2024-11-01 | $19.26 | $20.69 | 459,000 | — | — |
| 2024-10-31 | $19.56 | $21.01 | 336,000 | — | — |
| 2024-10-30 | $19.71 | $21.17 | 327,000 | — | — |
| 2024-10-29 | $19.89 | $21.36 | 245,000 | — | — |
| 2024-10-28 | $19.93 | $21.41 | 274,800 | — | — |
| 2024-10-25 | $19.77 | $21.23 | 219,100 | — | — |
| 2024-10-24 | $19.80 | $21.27 | 298,800 | — | — |
| 2024-10-23 | $19.82 | $21.29 | 211,500 | — | — |
| 2024-10-22 | $19.97 | $21.45 | 325,900 | — | — |
| 2024-10-21 | $19.85 | $21.32 | 367,700 | — | — |
| 2024-10-18 | $20.03 | $21.51 | 216,000 | — | — |
| 2024-10-17 | $20.17 | $21.66 | 226,900 | — | — |
| 2024-10-16 | $20.21 | $21.71 | 402,800 | — | — |
| 2024-10-15 | $19.88 | $21.35 | 344,500 | — | — |
| 2024-10-14 | $19.89 | $21.36 | 2,044,400 | — | — |
| 2024-10-11 | $19.80 | $21.27 | 201,300 | — | — |
| 2024-10-10 | $19.49 | $20.93 | 313,900 | — | — |
| 2024-10-09 | $19.65 | $21.11 | 467,200 | — | — |
| 2024-10-08 | $19.83 | $21.30 | 357,000 | — | — |
| 2024-10-07 | $19.74 | $21.20 | 409,700 | — | — |
| 2024-10-04 | $19.67 | $21.13 | 283,100 | — | — |
| 2024-10-03 | $19.50 | $20.94 | 1,187,300 | — | — |
| 2024-10-02 | $19.56 | $21.01 | 268,800 | — | — |
| 2024-10-01 | $19.50 | $20.94 | 387,900 | — | — |
| 2024-09-30 | $19.31 | $20.74 | 393,200 | — | — |
| 2024-09-27 | $19.32 | $20.75 | 639,700 | — | — |
| 2024-09-26 | $18.94 | $20.34 | 393,100 | — | — |
| 2024-09-25 | $18.86 | $20.26 | 560,500 | — | — |
| 2024-09-24 | $18.90 | $20.30 | 1,040,900 | — | — |
| 2024-09-23 | $18.91 | $20.31 | 578,900 | — | — |
| 2024-09-20 | $19.36 | $20.79 | 1,810,300 | — | — |
| 2024-09-19 | $19.67 | $21.13 | 289,500 | — | — |
| 2024-09-18 | $19.54 | $20.99 | 399,200 | — | — |
| 2024-09-17 | $19.71 | $21.17 | 506,000 | — | — |
| 2024-09-16 | $20.04 | $21.52 | 363,600 | — | — |
| 2024-09-13 | $19.81 | $21.28 | 279,700 | — | — |
| 2024-09-12 | $19.61 | $21.06 | 393,700 | — | — |
| 2024-09-11 | $19.40 | $20.84 | 355,800 | — | — |
| 2024-09-10 | $19.48 | $20.92 | 490,800 | — | — |
| 2024-09-09 | $19.26 | $20.69 | 435,000 | — | — |
| 2024-09-06 | $19.07 | $20.48 | 711,400 | — | — |
| 2024-09-05 | $19.41 | $20.85 | 595,200 | — | — |
| 2024-09-04 | $19.69 | $21.15 | 704,000 | — | — |
| 2024-09-03 | $19.52 | $20.97 | 664,900 | — | — |
| 2024-08-30 | $19.38 | $20.82 | 444,400 | — | — |
| 2024-08-29 | $19.10 | $20.51 | 312,500 | — | — |
| 2024-08-28 | $19.17 | $20.59 | 297,900 | — | — |
| 2024-08-27 | $19.11 | $20.53 | 438,700 | — | — |
| 2024-08-26 | $18.94 | $20.34 | 621,500 | — | — |
| 2024-08-23 | $18.86 | $20.26 | 375,800 | — | — |
| 2024-08-22 | $18.64 | $20.02 | 416,900 | — | — |
| 2024-08-21 | $18.55 | $19.92 | 309,100 | — | — |
| 2024-08-20 | $18.49 | $19.86 | 278,200 | — | — |
| 2024-08-19 | $18.53 | $19.90 | 406,300 | — | — |
| 2024-08-16 | $18.36 | $19.72 | 315,800 | — | — |
| 2024-08-15 | $18.41 | $19.77 | 251,300 | — | — |
| 2024-08-14 | $18.36 | $19.72 | 251,500 | — | — |
| 2024-08-13 | $18.55 | $19.92 | 291,300 | — | — |
| 2024-08-12 | $18.25 | $19.60 | 236,600 | — | — |
| 2024-08-09 | $18.28 | $19.63 | 264,500 | — | — |
| 2024-08-08 | $18.25 | $19.60 | 199,400 | — | — |
| 2024-08-07 | $18.14 | $19.48 | 398,300 | — | — |
| 2024-08-06 | $18.37 | $19.73 | 490,500 | — | — |
| 2024-08-05 | $18.31 | $19.67 | 662,300 | — | — |
| 2024-08-02 | $19.08 | $20.49 | 469,300 | — | — |
| 2024-08-01 | $19.29 | $20.72 | 876,100 | — | — |
| 2024-07-31 | $18.84 | $20.24 | 497,700 | — | — |
| 2024-07-30 | $18.99 | $20.40 | 602,800 | — | — |
| 2024-07-29 | $18.87 | $20.27 | 990,400 | — | — |
| 2024-07-26 | $18.55 | $19.92 | 500,700 | — | — |
| 2024-07-25 | $18.19 | $19.54 | 888,500 | — | — |
| 2024-07-24 | $17.67 | $18.98 | 395,700 | — | — |
| 2024-07-23 | $17.82 | $19.14 | 687,100 | — | — |
| 2024-07-22 | $17.58 | $18.88 | 412,700 | — | — |
| 2024-07-19 | $17.19 | $18.46 | 383,300 | — | — |
| 2024-07-18 | $17.11 | $18.38 | 1,388,100 | — | — |
| 2024-07-17 | $17.46 | $18.75 | 954,100 | — | — |
| 2024-07-16 | $17.15 | $18.42 | 414,700 | — | — |
| 2024-07-15 | $16.85 | $18.10 | 366,600 | — | — |
| 2024-07-12 | $16.73 | $17.97 | 460,100 | — | — |
| 2024-07-11 | $16.77 | $18.01 | 399,900 | — | — |
| 2024-07-10 | $16.78 | $18.02 | 434,000 | — | — |
| 2024-07-09 | $16.60 | $17.83 | 447,400 | — | — |
| 2024-07-08 | $16.43 | $17.65 | 511,100 | — | — |
| 2024-07-05 | $16.36 | $17.57 | 310,900 | — | — |
| 2024-07-03 | $16.33 | $17.54 | 158,800 | — | — |
| 2024-07-02 | $16.50 | $17.72 | 298,800 | — | — |
| 2024-07-01 | $16.50 | $17.72 | 448,400 | — | — |
| 2024-06-28 | $16.40 | $17.61 | 809,200 | — | — |
| 2024-06-27 | $16.20 | $17.40 | 374,400 | — | — |
| 2024-06-26 | $16.28 | $17.49 | 311,500 | — | — |
| 2024-06-25 | $16.14 | $17.34 | 320,200 | — | — |
| 2024-06-24 | $16.00 | $17.19 | 411,700 | — | — |
| 2024-06-21 | $15.90 | $17.08 | 1,732,500 | — | — |
| 2024-06-20 | $16.07 | $17.26 | 1,681,300 | — | — |
| 2024-06-18 | $16.22 | $17.42 | 413,500 | — | — |
| 2024-06-17 | $16.16 | $17.36 | 438,800 | — | — |
| 2024-06-14 | $15.91 | $17.09 | 338,200 | — | — |
| 2024-06-13 | $15.99 | $17.17 | 434,700 | — | — |
| 2024-06-12 | $15.90 | $17.08 | 443,100 | — | — |
| 2024-06-11 | $15.90 | $17.08 | 359,100 | — | — |
| 2024-06-10 | $15.94 | $17.12 | 503,600 | — | — |
| 2024-06-07 | $16.14 | $17.34 | 485,000 | — | — |
| 2024-06-06 | $16.37 | $17.58 | 394,900 | — | — |
| 2024-06-05 | $16.04 | $17.23 | 275,400 | — | — |
| 2024-06-04 | $15.94 | $17.12 | 375,400 | — | — |
| 2024-06-03 | $15.90 | $17.08 | 378,100 | — | — |
| 2024-05-31 | $15.79 | $16.96 | 494,600 | — | — |
| 2024-05-30 | $15.35 | $16.49 | 302,200 | — | — |
| 2024-05-29 | $15.34 | $16.48 | 414,200 | — | — |
| 2024-05-28 | $15.54 | $16.69 | 300,900 | — | — |
| 2024-05-24 | $15.78 | $16.95 | 271,500 | — | — |
| 2024-05-23 | $15.79 | $16.96 | 403,900 | — | — |
| 2024-05-22 | $16.08 | $17.27 | 423,600 | — | — |
| 2024-05-21 | $16.15 | $17.35 | 322,400 | — | — |
| 2024-05-20 | $16.13 | $17.32 | 458,300 | — | — |
| 2024-05-17 | $15.98 | $17.16 | 409,500 | — | — |
| 2024-05-16 | $15.98 | $17.16 | 751,000 | — | — |
| 2024-05-15 | $15.84 | $17.01 | 1,039,700 | — | — |
| 2024-05-14 | $16.11 | $17.30 | 747,500 | — | — |
| 2024-05-13 | $16.19 | $17.39 | 802,800 | — | — |
| 2024-05-10 | $15.60 | $16.76 | 759,100 | — | — |
| 2024-05-09 | $15.29 | $16.42 | 511,500 | — | — |
| 2024-05-08 | $15.56 | $16.71 | 332,500 | — | — |
| 2024-05-07 | $15.53 | $16.68 | 398,000 | — | — |
| 2024-05-06 | $15.45 | $16.59 | 359,800 | — | — |
| 2024-05-03 | $15.20 | $16.33 | 428,600 | — | — |
| 2024-05-02 | $15.37 | $16.51 | 404,000 | — | — |
| 2024-05-01 | $15.23 | $16.36 | 492,400 | — | — |
| 2024-04-30 | $15.11 | $16.23 | 925,300 | — | — |
| 2024-04-29 | $15.54 | $16.69 | 593,600 | — | — |
| 2024-04-26 | $15.26 | $16.39 | 415,800 | — | — |
| 2024-04-25 | $14.99 | $16.10 | 662,200 | — | — |
| 2024-04-24 | $15.16 | $16.28 | 529,700 | — | — |
| 2024-04-23 | $15.17 | $16.29 | 1,492,800 | — | — |
| 2024-04-22 | $14.93 | $16.04 | 777,100 | — | — |
| 2024-04-19 | $14.95 | $16.06 | 635,900 | — | — |
| 2024-04-18 | $14.69 | $15.78 | 636,400 | — | — |
| 2024-04-17 | $14.48 | $15.55 | 520,600 | — | — |
| 2024-04-16 | $14.47 | $15.54 | 499,200 | — | — |
| 2024-04-15 | $14.40 | $15.47 | 552,400 | — | — |
| 2024-04-12 | $14.63 | $15.71 | 456,000 | — | — |
| 2024-04-11 | $14.71 | $15.80 | 343,300 | — | — |
| 2024-04-10 | $14.60 | $15.68 | 641,700 | — | — |
| 2024-04-09 | $14.72 | $15.81 | 331,400 | — | — |
| 2024-04-08 | $14.73 | $15.82 | 444,900 | — | — |
| 2024-04-05 | $14.66 | $15.75 | 873,400 | — | — |
| 2024-04-04 | $14.66 | $15.75 | 523,200 | — | — |
| 2024-04-03 | $14.81 | $15.91 | 1,238,000 | — | — |
| 2024-04-02 | $14.80 | $15.90 | 721,800 | — | — |
| 2024-04-01 | $15.21 | $16.34 | 523,900 | — | — |
| 2024-03-28 | $15.24 | $16.37 | 490,200 | — | — |
| 2024-03-27 | $15.29 | $16.42 | 370,300 | — | — |
| 2024-03-26 | $14.98 | $16.09 | 527,000 | — | — |
| 2024-03-25 | $15.09 | $16.21 | 386,600 | — | — |
| 2024-03-22 | $15.09 | $16.21 | 888,900 | — | — |
| 2024-03-21 | $14.99 | $16.10 | 683,900 | — | — |
| 2024-03-20 | $14.79 | $15.89 | 369,900 | — | — |
| 2024-03-19 | $14.63 | $15.71 | 483,000 | — | — |
| 2024-03-18 | $14.56 | $15.64 | 1,015,900 | — | — |
| 2024-03-15 | $14.86 | $15.96 | 2,777,900 | — | — |
| 2024-03-14 | $14.72 | $15.81 | 905,800 | — | — |
| 2024-03-13 | $14.75 | $15.84 | 654,300 | — | — |
| 2024-03-12 | $14.82 | $15.92 | 694,000 | — | — |
| 2024-03-11 | $14.79 | $15.89 | 613,000 | — | — |
| 2024-03-08 | $14.84 | $15.94 | 990,700 | — | — |
| 2024-03-07 | $15.08 | $16.20 | 1,349,700 | — | — |
| 2024-03-06 | $15.18 | $16.30 | 659,100 | — | — |
| 2024-03-05 | $14.88 | $15.98 | 953,900 | — | — |
| 2024-03-04 | $15.26 | $16.39 | 1,015,200 | — | — |
| 2024-03-01 | $15.24 | $16.37 | 1,475,300 | — | — |
| 2024-02-29 | $15.28 | $16.41 | 597,000 | — | — |
| 2024-02-28 | $15.35 | $16.49 | 515,800 | — | — |
| 2024-02-27 | $15.37 | $16.51 | 1,311,900 | — | — |
| 2024-02-26 | $15.52 | $16.67 | 1,428,100 | — | — |
| 2024-02-23 | $15.48 | $16.63 | 759,300 | — | — |
| 2024-02-22 | $15.48 | $16.63 | 822,100 | — | — |
| 2024-02-21 | $15.67 | $16.83 | 720,400 | — | — |
| 2024-02-20 | $15.80 | $16.97 | 391,600 | — | — |
| 2024-02-16 | $15.86 | $17.03 | 472,600 | — | — |
| 2024-02-15 | $16.00 | $17.19 | 619,800 | — | — |
| 2024-02-14 | $15.80 | $16.97 | 552,500 | — | — |
| 2024-02-13 | $15.48 | $16.63 | 541,000 | — | — |
| 2024-02-12 | $15.71 | $16.87 | 587,700 | — | — |
| 2024-02-09 | $15.69 | $16.85 | 463,800 | — | — |
| 2024-02-08 | $15.60 | $16.76 | 396,700 | — | — |
| 2024-02-07 | $15.53 | $16.68 | 463,500 | — | — |
| 2024-02-06 | $15.89 | $17.07 | 371,400 | — | — |
| 2024-02-05 | $15.82 | $16.99 | 573,700 | — | — |
| 2024-02-02 | $15.90 | $17.08 | 637,100 | — | — |
| 2024-02-01 | $16.29 | $17.50 | 500,100 | — | — |
| 2024-01-31 | $16.20 | $17.40 | 527,300 | — | — |
| 2024-01-30 | $16.47 | $17.69 | 254,900 | — | — |
| 2024-01-29 | $16.75 | $17.99 | 597,300 | — | — |
| 2024-01-26 | $16.45 | $17.67 | 239,100 | — | — |
| 2024-01-25 | $16.52 | $17.74 | 750,100 | — | — |
| 2024-01-24 | $16.34 | $17.55 | 392,800 | — | — |
| 2024-01-23 | $16.67 | $17.90 | 368,100 | — | — |
| 2024-01-22 | $16.77 | $18.01 | 446,800 | — | — |
| 2024-01-19 | $16.26 | $17.46 | 389,300 | — | — |
| 2024-01-18 | $16.05 | $17.24 | 316,400 | — | — |
| 2024-01-17 | $16.10 | $17.29 | 951,900 | — | — |
| 2024-01-16 | $16.42 | $17.64 | 900,200 | — | — |
| 2024-01-12 | $16.37 | $17.58 | 297,500 | — | — |
| 2024-01-11 | $16.41 | $17.63 | 570,200 | — | — |
| 2024-01-10 | $16.66 | $17.89 | 448,300 | — | — |
| 2024-01-09 | $16.45 | $17.67 | 623,000 | — | — |
| 2024-01-08 | $16.48 | $17.70 | 737,500 | — | — |
| 2024-01-05 | $16.58 | $17.81 | 788,800 | — | — |
| 2024-01-04 | $16.78 | $18.02 | 1,198,400 | — | — |
| 2024-01-03 | $16.45 | $17.67 | 638,400 | — | — |
| 2024-01-02 | $16.37 | $17.58 | 464,300 | — | — |