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
- 1999-05-26 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 | $15.52 | $21.09 | 530,300 | — | — |
| 2024-12-30 | $15.62 | $21.22 | 554,400 | — | — |
| 2024-12-27 | $15.86 | $21.55 | 846,900 | — | — |
| 2024-12-26 | $15.96 | $21.69 | 400,800 | — | — |
| 2024-12-24 | $16.14 | $21.93 | 311,900 | — | — |
| 2024-12-23 | $16.05 | $21.81 | 937,400 | — | — |
| 2024-12-20 | $16.07 | $21.84 | 760,300 | — | — |
| 2024-12-19 | $16.12 | $21.90 | 1,745,900 | — | — |
| 2024-12-18 | $16.27 | $22.11 | 1,901,100 | — | — |
| 2024-12-17 | $16.33 | $22.19 | 1,895,400 | — | — |
| 2024-12-16 | $16.48 | $22.39 | 1,606,800 | — | — |
| 2024-12-13 | $16.24 | $22.07 | 2,792,300 | — | — |
| 2024-12-12 | $16.00 | $21.74 | 2,906,700 | — | — |
| 2024-12-11 | $15.75 | $21.40 | 3,018,100 | — | — |
| 2024-12-10 | $15.72 | $21.36 | 2,617,100 | — | — |
| 2024-12-09 | $15.93 | $21.65 | 1,619,000 | — | — |
| 2024-12-06 | $16.33 | $22.19 | 1,953,900 | — | — |
| 2024-12-05 | $16.77 | $22.79 | 2,610,700 | — | — |
| 2024-12-04 | $17.55 | $23.85 | 8,082,200 | — | — |
| 2024-12-03 | $18.03 | $24.50 | 9,306,400 | — | — |
| 2024-12-02 | $18.11 | $24.61 | 2,776,300 | — | — |
| 2024-11-29 | $18.15 | $24.66 | 2,525,900 | — | — |
| 2024-11-27 | $18.29 | $24.85 | 2,961,800 | — | — |
| 2024-11-26 | $17.41 | $23.66 | 3,420,000 | — | — |
| 2024-11-25 | $16.96 | $23.05 | 3,546,500 | — | — |
| 2024-11-22 | $16.60 | $22.56 | 3,408,300 | — | — |
| 2024-11-21 | $16.34 | $22.20 | 2,830,700 | — | — |
| 2024-11-20 | $16.00 | $21.74 | 2,384,900 | — | — |
| 2024-11-19 | $15.35 | $20.86 | 2,795,500 | — | — |
| 2024-11-18 | $15.27 | $20.75 | 1,808,500 | — | — |
| 2024-11-15 | $15.20 | $20.65 | 1,154,700 | — | — |
| 2024-11-14 | $15.25 | $20.72 | 1,535,600 | — | — |
| 2024-11-13 | $15.33 | $20.83 | 1,090,500 | — | — |
| 2024-11-12 | $15.45 | $20.99 | 700,800 | — | — |
| 2024-11-11 | $15.70 | $21.33 | 1,205,500 | — | — |
| 2024-11-08 | $14.95 | $20.31 | 1,742,300 | — | — |
| 2024-11-07 | $16.18 | $21.99 | 1,668,700 | — | — |
| 2024-11-06 | $15.69 | $21.32 | 1,319,000 | — | — |
| 2024-11-05 | $15.65 | $21.27 | 881,800 | — | — |
| 2024-11-04 | $15.76 | $21.42 | 550,100 | — | — |
| 2024-11-01 | $15.72 | $21.36 | 834,700 | — | — |
| 2024-10-31 | $15.73 | $21.37 | 693,900 | — | — |
| 2024-10-30 | $15.81 | $21.48 | 696,400 | — | — |
| 2024-10-29 | $15.66 | $21.28 | 332,600 | — | — |
| 2024-10-28 | $15.68 | $21.31 | 412,200 | — | — |
| 2024-10-25 | $15.80 | $21.47 | 499,200 | — | — |
| 2024-10-24 | $15.71 | $21.35 | 685,400 | — | — |
| 2024-10-23 | $15.55 | $21.13 | 465,800 | — | — |
| 2024-10-22 | $15.87 | $21.56 | 735,400 | — | — |
| 2024-10-21 | $15.62 | $21.22 | 965,300 | — | — |
| 2024-10-18 | $15.75 | $21.40 | 497,600 | — | — |
| 2024-10-17 | $15.71 | $21.35 | 829,300 | — | — |
| 2024-10-16 | $15.70 | $21.33 | 879,900 | — | — |
| 2024-10-15 | $15.04 | $20.44 | 732,600 | — | — |
| 2024-10-14 | $15.10 | $20.52 | 335,700 | — | — |
| 2024-10-11 | $15.17 | $20.61 | 1,369,200 | — | — |
| 2024-10-10 | $14.99 | $20.37 | 415,000 | — | — |
| 2024-10-09 | $14.86 | $20.19 | 310,800 | — | — |
| 2024-10-08 | $14.89 | $20.23 | 541,400 | — | — |
| 2024-10-07 | $15.09 | $20.50 | 410,300 | — | — |
| 2024-10-04 | $15.00 | $20.38 | 571,600 | — | — |
| 2024-10-03 | $14.79 | $20.10 | 510,400 | — | — |
| 2024-10-02 | $14.96 | $20.33 | 868,200 | — | — |
| 2024-10-01 | $15.28 | $20.76 | 565,500 | — | — |
| 2024-09-30 | $15.38 | $20.90 | 415,000 | — | — |
| 2024-09-27 | $15.61 | $20.97 | 556,000 | — | — |
| 2024-09-26 | $15.80 | $21.22 | 647,900 | — | — |
| 2024-09-25 | $15.26 | $20.50 | 530,900 | — | — |
| 2024-09-24 | $15.68 | $21.06 | 493,600 | — | — |
| 2024-09-23 | $15.46 | $20.76 | 613,400 | — | — |
| 2024-09-20 | $15.43 | $20.72 | 1,636,500 | — | — |
| 2024-09-19 | $15.48 | $20.79 | 920,100 | — | — |
| 2024-09-18 | $15.55 | $20.88 | 1,045,800 | — | — |
| 2024-09-17 | $15.54 | $20.87 | 976,600 | — | — |
| 2024-09-16 | $15.69 | $21.07 | 1,042,700 | — | — |
| 2024-09-13 | $15.58 | $20.93 | 1,081,600 | — | — |
| 2024-09-12 | $15.42 | $20.71 | 1,188,800 | — | — |
| 2024-09-11 | $15.35 | $20.62 | 843,700 | — | — |
| 2024-09-10 | $15.30 | $20.55 | 889,100 | — | — |
| 2024-09-09 | $15.43 | $20.72 | 605,800 | — | — |
| 2024-09-06 | $15.35 | $20.62 | 793,900 | — | — |
| 2024-09-05 | $15.50 | $20.82 | 742,200 | — | — |
| 2024-09-04 | $14.97 | $20.11 | 743,100 | — | — |
| 2024-09-03 | $14.89 | $20.00 | 477,300 | — | — |
| 2024-08-30 | $14.65 | $19.68 | 624,300 | — | — |
| 2024-08-29 | $14.64 | $19.66 | 259,000 | — | — |
| 2024-08-28 | $14.64 | $19.66 | 483,200 | — | — |
| 2024-08-27 | $15.09 | $20.27 | 269,200 | — | — |
| 2024-08-26 | $15.02 | $20.17 | 260,900 | — | — |
| 2024-08-23 | $15.06 | $20.23 | 593,400 | — | — |
| 2024-08-22 | $14.65 | $19.68 | 372,900 | — | — |
| 2024-08-21 | $14.77 | $19.84 | 396,000 | — | — |
| 2024-08-20 | $14.54 | $19.53 | 554,000 | — | — |
| 2024-08-19 | $14.48 | $19.45 | 417,700 | — | — |
| 2024-08-16 | $14.15 | $19.00 | 519,200 | — | — |
| 2024-08-15 | $14.15 | $19.00 | 790,300 | — | — |
| 2024-08-14 | $14.14 | $18.99 | 425,800 | — | — |
| 2024-08-13 | $14.20 | $19.07 | 641,200 | — | — |
| 2024-08-12 | $13.94 | $18.72 | 400,900 | — | — |
| 2024-08-09 | $14.03 | $18.84 | 421,300 | — | — |
| 2024-08-08 | $14.20 | $19.07 | 590,600 | — | — |
| 2024-08-07 | $13.80 | $18.53 | 781,000 | — | — |
| 2024-08-06 | $13.33 | $17.90 | 688,000 | — | — |
| 2024-08-05 | $13.62 | $18.29 | 647,500 | — | — |
| 2024-08-02 | $14.27 | $19.17 | 695,600 | — | — |
| 2024-08-01 | $14.20 | $19.07 | 555,500 | — | — |
| 2024-07-31 | $14.57 | $19.57 | 641,400 | — | — |
| 2024-07-30 | $14.15 | $19.00 | 252,200 | — | — |
| 2024-07-29 | $14.15 | $19.00 | 316,000 | — | — |
| 2024-07-26 | $14.10 | $18.94 | 353,900 | — | — |
| 2024-07-25 | $13.85 | $18.60 | 436,200 | — | — |
| 2024-07-24 | $13.71 | $18.41 | 399,100 | — | — |
| 2024-07-23 | $13.63 | $18.31 | 434,700 | — | — |
| 2024-07-22 | $13.71 | $18.41 | 858,100 | — | — |
| 2024-07-19 | $13.34 | $17.92 | 291,400 | — | — |
| 2024-07-18 | $13.59 | $18.25 | 453,000 | — | — |
| 2024-07-17 | $13.45 | $18.06 | 629,500 | — | — |
| 2024-07-16 | $13.32 | $17.89 | 434,800 | — | — |
| 2024-07-15 | $13.16 | $17.67 | 383,400 | — | — |
| 2024-07-12 | $13.40 | $18.00 | 826,400 | — | — |
| 2024-07-11 | $13.36 | $17.94 | 863,600 | — | — |
| 2024-07-10 | $13.26 | $17.81 | 1,075,600 | — | — |
| 2024-07-09 | $13.14 | $17.65 | 1,078,300 | — | — |
| 2024-07-08 | $13.19 | $17.72 | 1,170,600 | — | — |
| 2024-07-05 | $13.29 | $17.85 | 613,800 | — | — |
| 2024-07-03 | $13.37 | $17.96 | 356,700 | — | — |
| 2024-07-02 | $13.29 | $17.85 | 912,800 | — | — |
| 2024-07-01 | $13.38 | $17.97 | 624,300 | — | — |
| 2024-06-28 | $13.67 | $18.36 | 602,300 | — | — |
| 2024-06-27 | $13.56 | $17.97 | 691,800 | — | — |
| 2024-06-26 | $13.46 | $17.84 | 559,900 | — | — |
| 2024-06-25 | $13.55 | $17.96 | 350,000 | — | — |
| 2024-06-24 | $13.50 | $17.89 | 674,100 | — | — |
| 2024-06-21 | $13.43 | $17.80 | 519,300 | — | — |
| 2024-06-20 | $13.30 | $17.63 | 728,900 | — | — |
| 2024-06-18 | $13.33 | $17.67 | 797,000 | — | — |
| 2024-06-17 | $13.31 | $17.64 | 421,500 | — | — |
| 2024-06-14 | $13.21 | $17.51 | 806,200 | — | — |
| 2024-06-13 | $13.28 | $17.60 | 452,300 | — | — |
| 2024-06-12 | $13.46 | $17.84 | 439,500 | — | — |
| 2024-06-11 | $13.46 | $17.84 | 748,500 | — | — |
| 2024-06-10 | $13.42 | $17.78 | 666,500 | — | — |
| 2024-06-07 | $13.54 | $17.94 | 454,300 | — | — |
| 2024-06-06 | $13.59 | $18.01 | 536,700 | — | — |
| 2024-06-05 | $13.60 | $18.02 | 477,700 | — | — |
| 2024-06-04 | $13.39 | $17.75 | 674,500 | — | — |
| 2024-06-03 | $13.59 | $18.01 | 484,000 | — | — |
| 2024-05-31 | $13.52 | $17.92 | 847,100 | — | — |
| 2024-05-30 | $13.38 | $17.73 | 811,100 | — | — |
| 2024-05-29 | $13.19 | $17.48 | 473,900 | — | — |
| 2024-05-28 | $13.32 | $17.65 | 340,900 | — | — |
| 2024-05-24 | $13.38 | $17.73 | 226,000 | — | — |
| 2024-05-23 | $13.29 | $17.61 | 458,300 | — | — |
| 2024-05-22 | $13.45 | $17.82 | 550,500 | — | — |
| 2024-05-21 | $13.50 | $17.89 | 486,200 | — | — |
| 2024-05-20 | $13.60 | $18.02 | 430,300 | — | — |
| 2024-05-17 | $13.74 | $18.21 | 421,500 | — | — |
| 2024-05-16 | $13.85 | $18.35 | 1,072,900 | — | — |
| 2024-05-15 | $13.65 | $18.09 | 740,700 | — | — |
| 2024-05-14 | $13.41 | $17.77 | 355,000 | — | — |
| 2024-05-13 | $13.18 | $17.47 | 247,800 | — | — |
| 2024-05-10 | $13.11 | $17.37 | 400,000 | — | — |
| 2024-05-09 | $13.12 | $17.39 | 560,400 | — | — |
| 2024-05-08 | $13.07 | $17.32 | 513,900 | — | — |
| 2024-05-07 | $13.04 | $17.28 | 522,700 | — | — |
| 2024-05-06 | $12.86 | $17.04 | 258,300 | — | — |
| 2024-05-03 | $12.84 | $17.02 | 319,500 | — | — |
| 2024-05-02 | $12.74 | $16.88 | 329,700 | — | — |
| 2024-05-01 | $12.58 | $16.67 | 463,800 | — | — |
| 2024-04-30 | $12.64 | $16.75 | 765,500 | — | — |
| 2024-04-29 | $12.64 | $16.75 | 381,300 | — | — |
| 2024-04-26 | $12.59 | $16.68 | 346,300 | — | — |
| 2024-04-25 | $12.51 | $16.58 | 343,800 | — | — |
| 2024-04-24 | $12.65 | $16.76 | 436,100 | — | — |
| 2024-04-23 | $12.69 | $16.82 | 625,100 | — | — |
| 2024-04-22 | $12.54 | $16.62 | 842,600 | — | — |
| 2024-04-19 | $12.20 | $16.17 | 451,300 | — | — |
| 2024-04-18 | $12.17 | $16.13 | 1,074,300 | — | — |
| 2024-04-17 | $12.12 | $16.06 | 794,600 | — | — |
| 2024-04-16 | $12.31 | $16.31 | 537,800 | — | — |
| 2024-04-15 | $12.46 | $16.51 | 1,249,000 | — | — |
| 2024-04-12 | $12.42 | $16.46 | 1,578,600 | — | — |
| 2024-04-11 | $13.08 | $17.33 | 1,433,100 | — | — |
| 2024-04-10 | $13.18 | $17.47 | 1,619,300 | — | — |
| 2024-04-09 | $13.56 | $17.97 | 1,943,300 | — | — |
| 2024-04-08 | $13.54 | $17.94 | 860,000 | — | — |
| 2024-04-05 | $13.42 | $17.78 | 974,600 | — | — |
| 2024-04-04 | $13.43 | $17.80 | 1,432,000 | — | — |
| 2024-04-03 | $13.43 | $17.80 | 4,305,200 | — | — |
| 2024-04-02 | $13.56 | $17.97 | 861,700 | — | — |
| 2024-04-01 | $13.80 | $18.29 | 822,000 | — | — |
| 2024-03-28 | $14.02 | $18.58 | 927,600 | — | — |
| 2024-03-27 | $14.16 | $18.77 | 536,800 | — | — |
| 2024-03-26 | $14.31 | $18.72 | 717,600 | — | — |
| 2024-03-25 | $14.14 | $18.50 | 642,100 | — | — |
| 2024-03-22 | $14.36 | $18.79 | 694,200 | — | — |
| 2024-03-21 | $14.31 | $18.72 | 897,900 | — | — |
| 2024-03-20 | $14.00 | $18.32 | 1,253,300 | — | — |
| 2024-03-19 | $14.02 | $18.34 | 1,065,700 | — | — |
| 2024-03-18 | $14.18 | $18.55 | 535,800 | — | — |
| 2024-03-15 | $14.23 | $18.62 | 503,000 | — | — |
| 2024-03-14 | $14.49 | $18.96 | 941,800 | — | — |
| 2024-03-13 | $14.41 | $18.85 | 502,900 | — | — |
| 2024-03-12 | $14.42 | $18.87 | 1,362,800 | — | — |
| 2024-03-11 | $14.47 | $18.93 | 856,000 | — | — |
| 2024-03-08 | $14.56 | $19.05 | 965,400 | — | — |
| 2024-03-07 | $14.48 | $18.95 | 1,290,900 | — | — |
| 2024-03-06 | $14.42 | $18.87 | 866,700 | — | — |
| 2024-03-05 | $14.36 | $18.79 | 768,300 | — | — |
| 2024-03-04 | $14.40 | $18.84 | 837,400 | — | — |
| 2024-03-01 | $14.41 | $18.85 | 815,200 | — | — |
| 2024-02-29 | $14.32 | $18.74 | 1,072,000 | — | — |
| 2024-02-28 | $14.28 | $18.68 | 605,100 | — | — |
| 2024-02-27 | $14.20 | $18.58 | 457,600 | — | — |
| 2024-02-26 | $14.41 | $18.85 | 878,600 | — | — |
| 2024-02-23 | $14.55 | $19.04 | 1,409,400 | — | — |
| 2024-02-22 | $14.56 | $19.05 | 1,900,100 | — | — |
| 2024-02-21 | $14.58 | $19.08 | 1,419,600 | — | — |
| 2024-02-20 | $14.98 | $19.60 | 2,561,700 | — | — |
| 2024-02-16 | $14.57 | $19.06 | 795,700 | — | — |
| 2024-02-15 | $14.38 | $18.81 | 497,300 | — | — |
| 2024-02-14 | $14.19 | $18.57 | 584,100 | — | — |
| 2024-02-13 | $14.09 | $18.44 | 858,200 | — | — |
| 2024-02-12 | $14.19 | $18.57 | 850,200 | — | — |
| 2024-02-09 | $13.93 | $18.23 | 418,900 | — | — |
| 2024-02-08 | $13.96 | $18.27 | 636,400 | — | — |
| 2024-02-07 | $14.24 | $18.63 | 578,700 | — | — |
| 2024-02-06 | $14.17 | $18.54 | 1,394,200 | — | — |
| 2024-02-05 | $14.09 | $18.44 | 1,413,100 | — | — |
| 2024-02-02 | $14.23 | $18.62 | 1,532,700 | — | — |
| 2024-02-01 | $13.95 | $18.25 | 1,490,300 | — | — |
| 2024-01-31 | $13.19 | $17.26 | 1,120,400 | — | — |
| 2024-01-30 | $13.11 | $17.15 | 1,193,600 | — | — |
| 2024-01-29 | $13.11 | $17.15 | 780,500 | — | — |
| 2024-01-26 | $13.07 | $17.10 | 627,200 | — | — |
| 2024-01-25 | $12.83 | $16.79 | 662,300 | — | — |
| 2024-01-24 | $12.65 | $16.55 | 683,900 | — | — |
| 2024-01-23 | $12.65 | $16.55 | 813,100 | — | — |
| 2024-01-22 | $12.62 | $16.51 | 506,900 | — | — |
| 2024-01-19 | $12.65 | $16.55 | 902,100 | — | — |
| 2024-01-18 | $12.60 | $16.49 | 877,600 | — | — |
| 2024-01-17 | $12.40 | $16.22 | 562,700 | — | — |
| 2024-01-16 | $12.41 | $16.24 | 685,200 | — | — |
| 2024-01-12 | $12.86 | $16.83 | 601,900 | — | — |
| 2024-01-11 | $12.84 | $16.80 | 705,300 | — | — |
| 2024-01-10 | $12.83 | $16.79 | 515,100 | — | — |
| 2024-01-09 | $12.76 | $16.70 | 831,800 | — | — |
| 2024-01-08 | $12.88 | $16.85 | 671,600 | — | — |
| 2024-01-05 | $12.84 | $16.80 | 738,500 | — | — |
| 2024-01-04 | $12.80 | $16.75 | 836,600 | — | — |
| 2024-01-03 | $12.95 | $16.94 | 758,800 | — | — |
| 2024-01-02 | $13.17 | $17.23 | 1,464,900 | — | — |