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
- 1997-10-23 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 | $13.97 | $13.97 | 497,100 | — | — |
| 2024-12-30 | $13.81 | $13.81 | 554,100 | — | — |
| 2024-12-27 | $13.56 | $13.56 | 428,800 | — | — |
| 2024-12-26 | $13.40 | $13.40 | 427,100 | — | — |
| 2024-12-24 | $13.04 | $13.04 | 204,300 | — | — |
| 2024-12-23 | $13.03 | $13.03 | 786,400 | — | — |
| 2024-12-20 | $12.54 | $12.54 | 2,239,300 | — | — |
| 2024-12-19 | $12.90 | $12.90 | 613,300 | — | — |
| 2024-12-18 | $13.31 | $13.31 | 878,000 | — | — |
| 2024-12-17 | $13.20 | $13.20 | 650,800 | — | — |
| 2024-12-16 | $12.95 | $12.95 | 739,300 | — | — |
| 2024-12-13 | $13.30 | $13.30 | 678,700 | — | — |
| 2024-12-12 | $13.22 | $13.22 | 601,700 | — | — |
| 2024-12-11 | $14.44 | $14.44 | 472,700 | — | — |
| 2024-12-10 | $14.38 | $14.38 | 477,700 | — | — |
| 2024-12-09 | $14.28 | $14.28 | 652,200 | — | — |
| 2024-12-06 | $14.64 | $14.64 | 367,000 | — | — |
| 2024-12-05 | $15.63 | $15.63 | 442,300 | — | — |
| 2024-12-04 | $15.54 | $15.54 | 370,400 | — | — |
| 2024-12-03 | $16.59 | $16.59 | 392,700 | — | — |
| 2024-12-02 | $16.51 | $16.51 | 518,300 | — | — |
| 2024-11-29 | $16.27 | $16.27 | 153,300 | — | — |
| 2024-11-27 | $16.32 | $16.32 | 365,900 | — | — |
| 2024-11-26 | $16.21 | $16.21 | 502,100 | — | — |
| 2024-11-25 | $16.94 | $16.94 | 538,300 | — | — |
| 2024-11-22 | $17.58 | $17.58 | 395,700 | — | — |
| 2024-11-21 | $17.36 | $17.36 | 517,200 | — | — |
| 2024-11-20 | $16.90 | $16.90 | 625,700 | — | — |
| 2024-11-19 | $16.57 | $16.57 | 392,200 | — | — |
| 2024-11-18 | $16.73 | $16.73 | 499,600 | — | — |
| 2024-11-15 | $16.26 | $16.26 | 525,300 | — | — |
| 2024-11-14 | $15.87 | $15.87 | 458,400 | — | — |
| 2024-11-13 | $15.91 | $15.91 | 319,700 | — | — |
| 2024-11-12 | $16.15 | $16.15 | 524,100 | — | — |
| 2024-11-11 | $15.96 | $15.96 | 479,100 | — | — |
| 2024-11-08 | $15.40 | $15.40 | 781,800 | — | — |
| 2024-11-07 | $15.89 | $15.89 | 638,000 | — | — |
| 2024-11-06 | $15.52 | $15.52 | 768,300 | — | — |
| 2024-11-05 | $14.45 | $14.45 | 269,300 | — | — |
| 2024-11-04 | $14.29 | $14.29 | 257,100 | — | — |
| 2024-11-01 | $13.88 | $13.88 | 347,700 | — | — |
| 2024-10-31 | $14.19 | $14.19 | 212,400 | — | — |
| 2024-10-30 | $14.27 | $14.27 | 216,300 | — | — |
| 2024-10-29 | $14.40 | $14.40 | 327,100 | — | — |
| 2024-10-28 | $14.94 | $14.94 | 454,700 | — | — |
| 2024-10-25 | $15.02 | $15.02 | 244,400 | — | — |
| 2024-10-24 | $14.83 | $14.83 | 329,500 | — | — |
| 2024-10-23 | $14.70 | $14.70 | 306,100 | — | — |
| 2024-10-22 | $15.14 | $15.14 | 294,500 | — | — |
| 2024-10-21 | $15.42 | $15.42 | 521,000 | — | — |
| 2024-10-18 | $15.29 | $15.29 | 244,600 | — | — |
| 2024-10-17 | $15.55 | $15.55 | 279,800 | — | — |
| 2024-10-16 | $15.26 | $15.26 | 296,900 | — | — |
| 2024-10-15 | $14.83 | $14.83 | 325,200 | — | — |
| 2024-10-14 | $15.33 | $15.33 | 155,900 | — | — |
| 2024-10-11 | $15.30 | $15.30 | 172,500 | — | — |
| 2024-10-10 | $15.20 | $15.20 | 309,500 | — | — |
| 2024-10-09 | $15.08 | $15.08 | 330,500 | — | — |
| 2024-10-08 | $15.01 | $15.01 | 490,700 | — | — |
| 2024-10-07 | $15.33 | $15.33 | 230,500 | — | — |
| 2024-10-04 | $15.26 | $15.26 | 311,700 | — | — |
| 2024-10-03 | $14.85 | $14.85 | 341,600 | — | — |
| 2024-10-02 | $14.93 | $14.93 | 376,100 | — | — |
| 2024-10-01 | $14.86 | $14.86 | 271,400 | — | — |
| 2024-09-30 | $14.68 | $14.68 | 390,100 | — | — |
| 2024-09-27 | $14.96 | $14.96 | 244,300 | — | — |
| 2024-09-26 | $14.86 | $14.86 | 366,400 | — | — |
| 2024-09-25 | $15.27 | $15.27 | 354,700 | — | — |
| 2024-09-24 | $16.27 | $16.27 | 242,400 | — | — |
| 2024-09-23 | $16.41 | $16.41 | 200,700 | — | — |
| 2024-09-20 | $15.85 | $15.85 | 946,300 | — | — |
| 2024-09-19 | $15.88 | $15.88 | 383,100 | — | — |
| 2024-09-18 | $15.60 | $15.60 | 595,800 | — | — |
| 2024-09-17 | $16.06 | $16.06 | 461,300 | — | — |
| 2024-09-16 | $15.27 | $15.27 | 709,500 | — | — |
| 2024-09-13 | $14.78 | $14.78 | 563,700 | — | — |
| 2024-09-12 | $14.58 | $14.58 | 761,900 | — | — |
| 2024-09-11 | $14.77 | $14.77 | 614,600 | — | — |
| 2024-09-10 | $15.03 | $15.03 | 410,700 | — | — |
| 2024-09-09 | $15.88 | $15.88 | 283,700 | — | — |
| 2024-09-06 | $15.41 | $15.41 | 403,600 | — | — |
| 2024-09-05 | $15.97 | $15.97 | 372,900 | — | — |
| 2024-09-04 | $15.82 | $15.82 | 307,400 | — | — |
| 2024-09-03 | $15.63 | $15.63 | 283,500 | — | — |
| 2024-08-30 | $16.31 | $16.31 | 416,300 | — | — |
| 2024-08-29 | $16.46 | $16.46 | 291,900 | — | — |
| 2024-08-28 | $16.17 | $16.17 | 311,700 | — | — |
| 2024-08-27 | $16.21 | $16.21 | 258,200 | — | — |
| 2024-08-26 | $16.13 | $16.13 | 234,800 | — | — |
| 2024-08-23 | $15.94 | $15.94 | 246,600 | — | — |
| 2024-08-22 | $15.39 | $15.39 | 283,900 | — | — |
| 2024-08-21 | $15.50 | $15.50 | 251,500 | — | — |
| 2024-08-20 | $15.05 | $15.05 | 244,200 | — | — |
| 2024-08-19 | $15.29 | $15.29 | 205,500 | — | — |
| 2024-08-16 | $15.24 | $15.24 | 201,300 | — | — |
| 2024-08-15 | $15.25 | $15.25 | 264,300 | — | — |
| 2024-08-14 | $14.81 | $14.81 | 226,300 | — | — |
| 2024-08-13 | $14.83 | $14.83 | 291,600 | — | — |
| 2024-08-12 | $14.87 | $14.87 | 509,200 | — | — |
| 2024-08-09 | $14.26 | $14.26 | 292,400 | — | — |
| 2024-08-08 | $14.63 | $14.63 | 282,100 | — | — |
| 2024-08-07 | $14.99 | $14.99 | 259,000 | — | — |
| 2024-08-06 | $15.01 | $15.01 | 334,000 | — | — |
| 2024-08-05 | $15.05 | $15.05 | 407,600 | — | — |
| 2024-08-02 | $15.22 | $15.22 | 352,300 | — | — |
| 2024-08-01 | $16.21 | $16.21 | 220,300 | — | — |
| 2024-07-31 | $17.32 | $17.32 | 273,000 | — | — |
| 2024-07-30 | $17.09 | $17.09 | 370,400 | — | — |
| 2024-07-29 | $16.86 | $16.86 | 250,500 | — | — |
| 2024-07-26 | $16.99 | $16.99 | 268,300 | — | — |
| 2024-07-25 | $16.84 | $16.84 | 246,100 | — | — |
| 2024-07-24 | $16.14 | $16.14 | 250,700 | — | — |
| 2024-07-23 | $16.51 | $16.51 | 334,700 | — | — |
| 2024-07-22 | $17.14 | $17.14 | 244,900 | — | — |
| 2024-07-19 | $17.31 | $17.31 | 230,600 | — | — |
| 2024-07-18 | $17.56 | $17.56 | 234,500 | — | — |
| 2024-07-17 | $17.75 | $17.75 | 341,100 | — | — |
| 2024-07-16 | $17.70 | $17.70 | 383,900 | — | — |
| 2024-07-15 | $17.35 | $17.35 | 364,400 | — | — |
| 2024-07-12 | $16.97 | $16.97 | 305,800 | — | — |
| 2024-07-11 | $17.07 | $17.07 | 251,100 | — | — |
| 2024-07-10 | $16.11 | $16.11 | 350,800 | — | — |
| 2024-07-09 | $16.01 | $16.01 | 332,000 | — | — |
| 2024-07-08 | $17.77 | $17.77 | 320,500 | — | — |
| 2024-07-05 | $17.79 | $17.79 | 171,800 | — | — |
| 2024-07-03 | $18.59 | $18.59 | 78,100 | — | — |
| 2024-07-02 | $18.27 | $18.27 | 141,400 | — | — |
| 2024-07-01 | $18.21 | $18.21 | 197,800 | — | — |
| 2024-06-28 | $18.60 | $18.60 | 626,300 | — | — |
| 2024-06-27 | $18.56 | $18.56 | 268,200 | — | — |
| 2024-06-26 | $18.29 | $18.29 | 222,900 | — | — |
| 2024-06-25 | $18.29 | $18.29 | 158,400 | — | — |
| 2024-06-24 | $18.73 | $18.73 | 192,800 | — | — |
| 2024-06-21 | $18.19 | $18.19 | 680,300 | — | — |
| 2024-06-20 | $17.89 | $17.89 | 177,400 | — | — |
| 2024-06-18 | $17.73 | $17.73 | 330,200 | — | — |
| 2024-06-17 | $17.71 | $17.71 | 194,600 | — | — |
| 2024-06-14 | $17.57 | $17.57 | 205,200 | — | — |
| 2024-06-13 | $18.09 | $18.09 | 181,700 | — | — |
| 2024-06-12 | $18.50 | $18.50 | 346,900 | — | — |
| 2024-06-11 | $18.40 | $18.40 | 213,700 | — | — |
| 2024-06-10 | $18.07 | $18.07 | 197,500 | — | — |
| 2024-06-07 | $17.53 | $17.53 | 182,500 | — | — |
| 2024-06-06 | $17.49 | $17.49 | 221,700 | — | — |
| 2024-06-05 | $17.26 | $17.26 | 258,500 | — | — |
| 2024-06-04 | $16.81 | $16.81 | 351,000 | — | — |
| 2024-06-03 | $17.73 | $17.73 | 446,100 | — | — |
| 2024-05-31 | $19.34 | $19.34 | 500,800 | — | — |
| 2024-05-30 | $18.67 | $18.67 | 167,600 | — | — |
| 2024-05-29 | $18.34 | $18.34 | 199,300 | — | — |
| 2024-05-28 | $18.69 | $18.69 | 280,500 | — | — |
| 2024-05-24 | $18.13 | $18.13 | 163,100 | — | — |
| 2024-05-23 | $18.22 | $18.22 | 248,200 | — | — |
| 2024-05-22 | $18.67 | $18.67 | 336,600 | — | — |
| 2024-05-21 | $19.15 | $19.15 | 230,900 | — | — |
| 2024-05-20 | $19.20 | $19.20 | 200,500 | — | — |
| 2024-05-17 | $19.25 | $19.25 | 204,600 | — | — |
| 2024-05-16 | $19.35 | $19.35 | 198,800 | — | — |
| 2024-05-15 | $19.20 | $19.20 | 243,400 | — | — |
| 2024-05-14 | $19.23 | $19.23 | 332,400 | — | — |
| 2024-05-13 | $19.24 | $19.24 | 272,600 | — | — |
| 2024-05-10 | $18.87 | $18.87 | 221,600 | — | — |
| 2024-05-09 | $19.71 | $19.71 | 323,400 | — | — |
| 2024-05-08 | $19.22 | $19.22 | 254,200 | — | — |
| 2024-05-07 | $18.92 | $18.92 | 247,200 | — | — |
| 2024-05-06 | $18.80 | $18.80 | 367,400 | — | — |
| 2024-05-03 | $18.60 | $18.60 | 322,100 | — | — |
| 2024-05-02 | $18.54 | $18.54 | 286,600 | — | — |
| 2024-05-01 | $18.09 | $18.09 | 366,000 | — | — |
| 2024-04-30 | $18.18 | $18.18 | 338,900 | — | — |
| 2024-04-29 | $19.52 | $19.52 | 170,000 | — | — |
| 2024-04-26 | $19.91 | $19.91 | 296,300 | — | — |
| 2024-04-25 | $19.31 | $19.31 | 320,400 | — | — |
| 2024-04-24 | $19.10 | $19.10 | 329,900 | — | — |
| 2024-04-23 | $19.46 | $19.46 | 305,400 | — | — |
| 2024-04-22 | $19.38 | $19.38 | 336,300 | — | — |
| 2024-04-19 | $19.66 | $19.66 | 382,400 | — | — |
| 2024-04-18 | $19.45 | $19.45 | 268,200 | — | — |
| 2024-04-17 | $19.86 | $19.86 | 263,600 | — | — |
| 2024-04-16 | $20.61 | $20.61 | 340,200 | — | — |
| 2024-04-15 | $21.27 | $21.27 | 195,600 | — | — |
| 2024-04-12 | $21.69 | $21.69 | 192,600 | — | — |
| 2024-04-11 | $22.91 | $22.91 | 150,100 | — | — |
| 2024-04-10 | $22.76 | $22.76 | 182,100 | — | — |
| 2024-04-09 | $22.89 | $22.89 | 139,300 | — | — |
| 2024-04-08 | $23.18 | $23.18 | 158,500 | — | — |
| 2024-04-05 | $23.20 | $23.20 | 181,500 | — | — |
| 2024-04-04 | $23.42 | $23.42 | 204,900 | — | — |
| 2024-04-03 | $23.55 | $23.55 | 346,800 | — | — |
| 2024-04-02 | $23.38 | $23.38 | 320,000 | — | — |
| 2024-04-01 | $23.16 | $23.16 | 460,800 | — | — |
| 2024-03-28 | $22.53 | $22.53 | 299,200 | — | — |
| 2024-03-27 | $22.82 | $22.82 | 293,000 | — | — |
| 2024-03-26 | $23.01 | $23.01 | 420,200 | — | — |
| 2024-03-25 | $24.90 | $24.90 | 232,900 | — | — |
| 2024-03-22 | $24.62 | $24.62 | 272,500 | — | — |
| 2024-03-21 | $24.91 | $24.91 | 273,800 | — | — |
| 2024-03-20 | $24.12 | $24.12 | 256,000 | — | — |
| 2024-03-19 | $23.95 | $23.95 | 461,700 | — | — |
| 2024-03-18 | $23.73 | $23.73 | 189,400 | — | — |
| 2024-03-15 | $23.96 | $23.96 | 445,500 | — | — |
| 2024-03-14 | $23.53 | $23.53 | 208,100 | — | — |
| 2024-03-13 | $22.97 | $22.97 | 155,100 | — | — |
| 2024-03-12 | $22.84 | $22.84 | 158,600 | — | — |
| 2024-03-11 | $22.98 | $22.98 | 143,900 | — | — |
| 2024-03-08 | $22.77 | $22.77 | 110,600 | — | — |
| 2024-03-07 | $22.49 | $22.49 | 118,000 | — | — |
| 2024-03-06 | $22.37 | $22.37 | 144,000 | — | — |
| 2024-03-05 | $22.74 | $22.74 | 245,100 | — | — |
| 2024-03-04 | $22.49 | $22.49 | 156,000 | — | — |
| 2024-03-01 | $23.14 | $23.14 | 189,200 | — | — |
| 2024-02-29 | $22.60 | $22.60 | 251,800 | — | — |
| 2024-02-28 | $22.65 | $22.65 | 341,500 | — | — |
| 2024-02-27 | $23.52 | $23.52 | 398,900 | — | — |
| 2024-02-26 | $21.34 | $21.34 | 176,000 | — | — |
| 2024-02-23 | $21.26 | $21.26 | 242,300 | — | — |
| 2024-02-22 | $21.04 | $21.04 | 306,400 | — | — |
| 2024-02-21 | $21.21 | $21.21 | 156,800 | — | — |
| 2024-02-20 | $21.02 | $21.02 | 131,100 | — | — |
| 2024-02-16 | $21.20 | $21.20 | 134,500 | — | — |
| 2024-02-15 | $21.23 | $21.23 | 160,100 | — | — |
| 2024-02-14 | $20.38 | $20.38 | 198,700 | — | — |
| 2024-02-13 | $20.05 | $20.05 | 242,800 | — | — |
| 2024-02-12 | $21.08 | $21.08 | 165,100 | — | — |
| 2024-02-09 | $20.38 | $20.38 | 200,400 | — | — |
| 2024-02-08 | $20.32 | $20.32 | 305,800 | — | — |
| 2024-02-07 | $19.61 | $19.61 | 159,500 | — | — |
| 2024-02-06 | $19.89 | $19.89 | 210,600 | — | — |
| 2024-02-05 | $19.62 | $19.62 | 358,300 | — | — |
| 2024-02-02 | $19.72 | $19.72 | 271,300 | — | — |
| 2024-02-01 | $20.26 | $20.26 | 292,400 | — | — |
| 2024-01-31 | $20.07 | $20.07 | 231,500 | — | — |
| 2024-01-30 | $21.16 | $21.16 | 162,600 | — | — |
| 2024-01-29 | $22.14 | $22.14 | 185,900 | — | — |
| 2024-01-26 | $22.16 | $22.16 | 220,100 | — | — |
| 2024-01-25 | $21.79 | $21.79 | 260,900 | — | — |
| 2024-01-24 | $21.99 | $21.99 | 238,000 | — | — |
| 2024-01-23 | $21.36 | $21.36 | 170,700 | — | — |
| 2024-01-22 | $21.30 | $21.30 | 274,300 | — | — |
| 2024-01-19 | $21.10 | $21.10 | 151,800 | — | — |
| 2024-01-18 | $21.09 | $21.09 | 197,700 | — | — |
| 2024-01-17 | $20.46 | $20.46 | 179,600 | — | — |
| 2024-01-16 | $20.65 | $20.65 | 204,700 | — | — |
| 2024-01-12 | $21.04 | $21.04 | 150,400 | — | — |
| 2024-01-11 | $20.47 | $20.47 | 305,600 | — | — |
| 2024-01-10 | $20.38 | $20.38 | 244,900 | — | — |
| 2024-01-09 | $20.85 | $20.85 | 187,000 | — | — |
| 2024-01-08 | $21.59 | $21.59 | 224,000 | — | — |
| 2024-01-05 | $22.40 | $22.40 | 160,600 | — | — |
| 2024-01-04 | $21.76 | $21.76 | 250,300 | — | — |
| 2024-01-03 | $22.51 | $22.51 | 173,600 | — | — |
| 2024-01-02 | $22.77 | $22.77 | 179,500 | — | — |