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
- 1999-10-26 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 | $15.13 | $44.21 | 21,600 | — | — |
| 2024-12-30 | $15.06 | $44.01 | 9,800 | — | — |
| 2024-12-27 | $14.94 | $43.66 | 25,300 | — | — |
| 2024-12-26 | $15.36 | $44.88 | 11,300 | — | — |
| 2024-12-24 | $15.45 | $45.15 | 10,400 | — | — |
| 2024-12-23 | $15.33 | $44.80 | 20,700 | — | — |
| 2024-12-20 | $15.24 | $44.53 | 86,700 | — | — |
| 2024-12-19 | $15.71 | $45.91 | 14,900 | — | — |
| 2024-12-18 | $15.71 | $45.91 | 25,600 | — | — |
| 2024-12-17 | $16.71 | $48.83 | 16,800 | — | — |
| 2024-12-16 | $16.89 | $49.35 | 17,500 | — | — |
| 2024-12-13 | $17.01 | $49.71 | 14,200 | — | — |
| 2024-12-12 | $16.86 | $49.27 | 10,500 | — | — |
| 2024-12-11 | $16.81 | $49.12 | 25,400 | — | — |
| 2024-12-10 | $17.15 | $50.11 | 17,600 | — | — |
| 2024-12-09 | $16.99 | $49.65 | 13,500 | — | — |
| 2024-12-06 | $17.09 | $49.94 | 12,700 | — | — |
| 2024-12-05 | $17.17 | $50.17 | 24,200 | — | — |
| 2024-12-04 | $16.86 | $49.27 | 20,200 | — | — |
| 2024-12-03 | $17.11 | $50.00 | 21,500 | — | — |
| 2024-12-02 | $17.35 | $50.70 | 24,900 | — | — |
| 2024-11-29 | $17.54 | $50.61 | 14,700 | — | — |
| 2024-11-27 | $17.38 | $50.15 | 9,200 | — | — |
| 2024-11-26 | $17.27 | $49.83 | 21,600 | — | — |
| 2024-11-25 | $17.63 | $50.87 | 43,700 | — | — |
| 2024-11-22 | $17.27 | $49.83 | 87,400 | — | — |
| 2024-11-21 | $16.89 | $48.74 | 28,000 | — | — |
| 2024-11-20 | $16.95 | $48.91 | 15,300 | — | — |
| 2024-11-19 | $17.04 | $49.17 | 14,000 | — | — |
| 2024-11-18 | $16.83 | $48.56 | 18,400 | — | — |
| 2024-11-15 | $16.84 | $48.59 | 17,800 | — | — |
| 2024-11-14 | $16.81 | $48.50 | 24,400 | — | — |
| 2024-11-13 | $16.90 | $48.76 | 19,600 | — | — |
| 2024-11-12 | $16.97 | $48.97 | 26,300 | — | — |
| 2024-11-11 | $17.20 | $49.63 | 29,200 | — | — |
| 2024-11-08 | $16.71 | $48.22 | 26,100 | — | — |
| 2024-11-07 | $16.88 | $48.71 | 26,400 | — | — |
| 2024-11-06 | $17.16 | $49.51 | 90,400 | — | — |
| 2024-11-05 | $16.43 | $47.41 | 21,300 | — | — |
| 2024-11-04 | $16.12 | $46.51 | 15,100 | — | — |
| 2024-11-01 | $16.06 | $46.34 | 8,000 | — | — |
| 2024-10-31 | $15.69 | $45.27 | 16,800 | — | — |
| 2024-10-30 | $15.74 | $45.42 | 20,200 | — | — |
| 2024-10-29 | $15.46 | $44.61 | 14,600 | — | — |
| 2024-10-28 | $15.16 | $43.74 | 12,900 | — | — |
| 2024-10-25 | $14.92 | $43.05 | 12,800 | — | — |
| 2024-10-24 | $15.01 | $43.31 | 16,800 | — | — |
| 2024-10-23 | $15.30 | $44.15 | 18,500 | — | — |
| 2024-10-22 | $15.30 | $44.15 | 11,500 | — | — |
| 2024-10-21 | $15.08 | $43.51 | 14,400 | — | — |
| 2024-10-18 | $15.26 | $44.03 | 14,000 | — | — |
| 2024-10-17 | $15.49 | $44.70 | 9,800 | — | — |
| 2024-10-16 | $15.33 | $44.23 | 20,900 | — | — |
| 2024-10-15 | $14.85 | $42.85 | 12,900 | — | — |
| 2024-10-14 | $14.88 | $42.94 | 10,400 | — | — |
| 2024-10-11 | $14.73 | $42.50 | 6,800 | — | — |
| 2024-10-10 | $14.32 | $41.32 | 19,100 | — | — |
| 2024-10-09 | $14.67 | $42.33 | 16,500 | — | — |
| 2024-10-08 | $14.52 | $41.90 | 5,300 | — | — |
| 2024-10-07 | $14.43 | $41.64 | 6,700 | — | — |
| 2024-10-04 | $14.68 | $42.36 | 7,400 | — | — |
| 2024-10-03 | $14.37 | $41.46 | 9,500 | — | — |
| 2024-10-02 | $14.48 | $41.78 | 5,900 | — | — |
| 2024-10-01 | $14.68 | $42.36 | 10,000 | — | — |
| 2024-09-30 | $15.07 | $43.48 | 8,400 | — | — |
| 2024-09-27 | $15.05 | $43.43 | 15,600 | — | — |
| 2024-09-26 | $14.80 | $42.71 | 22,200 | — | — |
| 2024-09-25 | $15.15 | $43.72 | 7,600 | — | — |
| 2024-09-24 | $15.15 | $43.72 | 10,500 | — | — |
| 2024-09-23 | $15.34 | $44.26 | 9,500 | — | — |
| 2024-09-20 | $15.42 | $44.49 | 108,100 | — | — |
| 2024-09-19 | $15.78 | $45.53 | 20,000 | — | — |
| 2024-09-18 | $15.52 | $44.78 | 19,100 | — | — |
| 2024-09-17 | $15.81 | $45.62 | 25,100 | — | — |
| 2024-09-16 | $15.99 | $46.14 | 19,600 | — | — |
| 2024-09-13 | $15.78 | $45.53 | 23,000 | — | — |
| 2024-09-12 | $15.48 | $44.67 | 14,200 | — | — |
| 2024-09-11 | $15.50 | $44.72 | 15,400 | — | — |
| 2024-09-10 | $15.48 | $44.67 | 18,100 | — | — |
| 2024-09-09 | $15.48 | $44.67 | 17,900 | — | — |
| 2024-09-06 | $15.17 | $43.77 | 33,000 | — | — |
| 2024-09-05 | $15.35 | $44.29 | 14,500 | — | — |
| 2024-09-04 | $15.27 | $44.06 | 7,200 | — | — |
| 2024-09-03 | $15.03 | $43.37 | 19,600 | — | — |
| 2024-08-30 | $16.00 | $45.53 | 25,100 | — | — |
| 2024-08-29 | $15.69 | $44.65 | 21,400 | — | — |
| 2024-08-28 | $15.46 | $44.00 | 13,600 | — | — |
| 2024-08-27 | $15.25 | $43.40 | 19,600 | — | — |
| 2024-08-26 | $15.51 | $44.14 | 14,200 | — | — |
| 2024-08-23 | $15.50 | $44.11 | 38,800 | — | — |
| 2024-08-22 | $14.65 | $41.69 | 5,500 | — | — |
| 2024-08-21 | $14.72 | $41.89 | 7,100 | — | — |
| 2024-08-20 | $14.60 | $41.55 | 10,900 | — | — |
| 2024-08-19 | $14.81 | $42.15 | 10,600 | — | — |
| 2024-08-16 | $14.58 | $41.49 | 9,700 | — | — |
| 2024-08-15 | $14.25 | $40.55 | 22,600 | — | — |
| 2024-08-14 | $13.88 | $39.50 | 11,600 | — | — |
| 2024-08-13 | $13.92 | $39.61 | 8,800 | — | — |
| 2024-08-12 | $13.72 | $39.04 | 15,600 | — | — |
| 2024-08-09 | $13.90 | $39.56 | 11,600 | — | — |
| 2024-08-08 | $13.98 | $39.78 | 35,500 | — | — |
| 2024-08-07 | $13.49 | $38.39 | 16,700 | — | — |
| 2024-08-06 | $13.51 | $38.45 | 22,100 | — | — |
| 2024-08-05 | $13.33 | $37.93 | 44,900 | — | — |
| 2024-08-02 | $13.99 | $39.81 | 27,000 | — | — |
| 2024-08-01 | $14.60 | $41.55 | 35,900 | — | — |
| 2024-07-31 | $15.29 | $43.51 | 19,100 | — | — |
| 2024-07-30 | $15.16 | $43.14 | 18,800 | — | — |
| 2024-07-29 | $14.76 | $42.00 | 13,500 | — | — |
| 2024-07-26 | $15.56 | $44.28 | 20,200 | — | — |
| 2024-07-25 | $15.53 | $44.20 | 31,400 | — | — |
| 2024-07-24 | $15.01 | $42.72 | 28,700 | — | — |
| 2024-07-23 | $15.50 | $44.11 | 33,800 | — | — |
| 2024-07-22 | $14.95 | $42.54 | 17,800 | — | — |
| 2024-07-19 | $14.85 | $42.26 | 15,500 | — | — |
| 2024-07-18 | $14.75 | $41.98 | 29,400 | — | — |
| 2024-07-17 | $15.13 | $43.06 | 37,000 | — | — |
| 2024-07-16 | $15.17 | $43.17 | 40,400 | — | — |
| 2024-07-15 | $14.21 | $40.44 | 63,400 | — | — |
| 2024-07-12 | $13.95 | $39.70 | 35,700 | — | — |
| 2024-07-11 | $14.02 | $39.90 | 39,800 | — | — |
| 2024-07-10 | $13.59 | $38.67 | 11,000 | — | — |
| 2024-07-09 | $13.39 | $38.11 | 13,500 | — | — |
| 2024-07-08 | $13.20 | $37.56 | 15,800 | — | — |
| 2024-07-05 | $13.06 | $37.17 | 34,900 | — | — |
| 2024-07-03 | $13.25 | $37.71 | 18,100 | — | — |
| 2024-07-02 | $13.24 | $37.68 | 26,200 | — | — |
| 2024-07-01 | $13.56 | $38.59 | 17,200 | — | — |
| 2024-06-28 | $13.91 | $39.59 | 211,000 | — | — |
| 2024-06-27 | $13.35 | $37.99 | 19,800 | — | — |
| 2024-06-26 | $13.14 | $37.39 | 25,900 | — | — |
| 2024-06-25 | $12.62 | $35.91 | 53,700 | — | — |
| 2024-06-24 | $12.82 | $36.48 | 60,900 | — | — |
| 2024-06-21 | $12.82 | $36.48 | 168,800 | — | — |
| 2024-06-20 | $13.72 | $39.04 | 8,600 | — | — |
| 2024-06-18 | $13.83 | $39.36 | 25,700 | — | — |
| 2024-06-17 | $14.26 | $40.58 | 23,500 | — | — |
| 2024-06-14 | $13.95 | $39.70 | 17,000 | — | — |
| 2024-06-13 | $13.91 | $39.59 | 16,000 | — | — |
| 2024-06-12 | $13.89 | $39.53 | 56,400 | — | — |
| 2024-06-11 | $13.77 | $39.19 | 20,500 | — | — |
| 2024-06-10 | $13.74 | $39.10 | 11,400 | — | — |
| 2024-06-07 | $13.71 | $39.02 | 13,500 | — | — |
| 2024-06-06 | $13.70 | $38.99 | 11,100 | — | — |
| 2024-06-05 | $13.71 | $39.02 | 44,600 | — | — |
| 2024-06-04 | $13.85 | $39.41 | 10,200 | — | — |
| 2024-06-03 | $14.10 | $40.13 | 19,800 | — | — |
| 2024-05-31 | $14.10 | $39.50 | 26,100 | — | — |
| 2024-05-30 | $14.08 | $39.44 | 16,500 | — | — |
| 2024-05-29 | $13.85 | $38.80 | 21,700 | — | — |
| 2024-05-28 | $13.84 | $38.77 | 28,000 | — | — |
| 2024-05-24 | $14.42 | $40.40 | 11,500 | — | — |
| 2024-05-23 | $14.27 | $39.98 | 26,200 | — | — |
| 2024-05-22 | $14.67 | $41.10 | 13,500 | — | — |
| 2024-05-21 | $14.62 | $40.96 | 7,200 | — | — |
| 2024-05-20 | $14.46 | $40.51 | 13,200 | — | — |
| 2024-05-17 | $14.86 | $41.63 | 12,300 | — | — |
| 2024-05-16 | $14.75 | $41.32 | 17,500 | — | — |
| 2024-05-15 | $14.70 | $41.18 | 10,800 | — | — |
| 2024-05-14 | $14.89 | $41.71 | 11,400 | — | — |
| 2024-05-13 | $14.71 | $41.21 | 10,200 | — | — |
| 2024-05-10 | $14.65 | $41.04 | 20,600 | — | — |
| 2024-05-09 | $14.84 | $41.57 | 13,700 | — | — |
| 2024-05-08 | $14.71 | $41.21 | 14,500 | — | — |
| 2024-05-07 | $14.60 | $40.90 | 26,200 | — | — |
| 2024-05-06 | $14.35 | $40.20 | 9,500 | — | — |
| 2024-05-03 | $14.63 | $40.98 | 18,300 | — | — |
| 2024-05-02 | $14.47 | $40.54 | 22,100 | — | — |
| 2024-05-01 | $14.37 | $40.26 | 27,400 | — | — |
| 2024-04-30 | $14.10 | $39.50 | 52,500 | — | — |
| 2024-04-29 | $15.35 | $43.00 | 15,600 | — | — |
| 2024-04-26 | $15.24 | $42.69 | 16,800 | — | — |
| 2024-04-25 | $15.17 | $42.50 | 13,900 | — | — |
| 2024-04-24 | $15.26 | $42.75 | 18,300 | — | — |
| 2024-04-23 | $15.23 | $42.67 | 21,700 | — | — |
| 2024-04-22 | $15.11 | $42.33 | 27,600 | — | — |
| 2024-04-19 | $14.97 | $41.94 | 26,000 | — | — |
| 2024-04-18 | $14.77 | $41.38 | 48,800 | — | — |
| 2024-04-17 | $14.50 | $40.62 | 30,600 | — | — |
| 2024-04-16 | $14.64 | $41.01 | 17,600 | — | — |
| 2024-04-15 | $14.38 | $40.28 | 9,100 | — | — |
| 2024-04-12 | $14.04 | $39.33 | 17,300 | — | — |
| 2024-04-11 | $14.44 | $40.45 | 11,200 | — | — |
| 2024-04-10 | $14.30 | $40.06 | 29,300 | — | — |
| 2024-04-09 | $15.04 | $42.13 | 5,400 | — | — |
| 2024-04-08 | $14.97 | $41.94 | 11,300 | — | — |
| 2024-04-05 | $14.86 | $41.63 | 11,600 | — | — |
| 2024-04-04 | $14.95 | $41.88 | 14,000 | — | — |
| 2024-04-03 | $14.85 | $41.60 | 10,300 | — | — |
| 2024-04-02 | $14.82 | $41.52 | 15,900 | — | — |
| 2024-04-01 | $15.06 | $42.19 | 16,800 | — | — |
| 2024-03-28 | $15.94 | $44.65 | 21,900 | — | — |
| 2024-03-27 | $15.39 | $43.11 | 16,300 | — | — |
| 2024-03-26 | $14.67 | $41.10 | 20,200 | — | — |
| 2024-03-25 | $14.67 | $41.10 | 16,100 | — | — |
| 2024-03-22 | $15.09 | $42.27 | 29,300 | — | — |
| 2024-03-21 | $15.57 | $43.62 | 34,100 | — | — |
| 2024-03-20 | $15.87 | $44.46 | 26,000 | — | — |
| 2024-03-19 | $15.28 | $42.81 | 50,300 | — | — |
| 2024-03-18 | $15.32 | $42.92 | 59,300 | — | — |
| 2024-03-15 | $15.68 | $43.93 | 410,900 | — | — |
| 2024-03-14 | $14.28 | $40.00 | 36,900 | — | — |
| 2024-03-13 | $14.71 | $41.21 | 34,100 | — | — |
| 2024-03-12 | $14.65 | $41.04 | 15,500 | — | — |
| 2024-03-11 | $14.58 | $40.84 | 16,600 | — | — |
| 2024-03-08 | $14.56 | $40.79 | 14,200 | — | — |
| 2024-03-07 | $14.33 | $40.14 | 23,400 | — | — |
| 2024-03-06 | $14.33 | $40.14 | 13,700 | — | — |
| 2024-03-05 | $14.47 | $40.54 | 24,100 | — | — |
| 2024-03-04 | $14.30 | $40.06 | 27,700 | — | — |
| 2024-03-01 | $13.87 | $38.86 | 11,800 | — | — |
| 2024-02-29 | $14.08 | $39.44 | 12,300 | — | — |
| 2024-02-28 | $14.00 | $38.60 | 18,200 | — | — |
| 2024-02-27 | $14.24 | $39.27 | 20,000 | — | — |
| 2024-02-26 | $14.02 | $38.66 | 11,800 | — | — |
| 2024-02-23 | $14.25 | $39.29 | 13,600 | — | — |
| 2024-02-22 | $13.99 | $38.58 | 23,300 | — | — |
| 2024-02-21 | $13.97 | $38.52 | 24,300 | — | — |
| 2024-02-20 | $14.09 | $38.85 | 27,100 | — | — |
| 2024-02-16 | $14.51 | $40.01 | 12,800 | — | — |
| 2024-02-15 | $14.63 | $40.34 | 38,100 | — | — |
| 2024-02-14 | $14.25 | $39.29 | 21,500 | — | — |
| 2024-02-13 | $13.62 | $37.56 | 34,100 | — | — |
| 2024-02-12 | $14.29 | $39.40 | 20,500 | — | — |
| 2024-02-09 | $14.14 | $38.99 | 15,900 | — | — |
| 2024-02-08 | $14.01 | $38.63 | 28,300 | — | — |
| 2024-02-07 | $13.66 | $37.67 | 47,000 | — | — |
| 2024-02-06 | $14.14 | $38.99 | 22,500 | — | — |
| 2024-02-05 | $14.39 | $39.68 | 38,100 | — | — |
| 2024-02-02 | $14.47 | $39.90 | 16,300 | — | — |
| 2024-02-01 | $14.84 | $40.92 | 25,000 | — | — |
| 2024-01-31 | $14.77 | $40.73 | 16,100 | — | — |
| 2024-01-30 | $15.65 | $43.15 | 8,200 | — | — |
| 2024-01-29 | $15.75 | $43.43 | 11,700 | — | — |
| 2024-01-26 | $15.77 | $43.48 | 20,600 | — | — |
| 2024-01-25 | $15.33 | $42.27 | 22,100 | — | — |
| 2024-01-24 | $15.20 | $41.91 | 19,900 | — | — |
| 2024-01-23 | $14.83 | $40.89 | 18,500 | — | — |
| 2024-01-22 | $15.49 | $42.71 | 20,300 | — | — |
| 2024-01-19 | $15.19 | $41.88 | 25,600 | — | — |
| 2024-01-18 | $14.86 | $40.97 | 16,000 | — | — |
| 2024-01-17 | $14.90 | $41.08 | 20,000 | — | — |
| 2024-01-16 | $14.75 | $40.67 | 19,400 | — | — |
| 2024-01-12 | $14.79 | $40.78 | 23,400 | — | — |
| 2024-01-11 | $15.12 | $41.69 | 26,900 | — | — |
| 2024-01-10 | $15.19 | $41.88 | 19,800 | — | — |
| 2024-01-09 | $15.43 | $42.55 | 13,300 | — | — |
| 2024-01-08 | $15.75 | $43.43 | 25,200 | — | — |
| 2024-01-05 | $15.70 | $43.29 | 50,100 | — | — |
| 2024-01-04 | $15.50 | $42.74 | 18,800 | — | — |
| 2024-01-03 | $15.86 | $43.73 | 28,100 | — | — |
| 2024-01-02 | $16.05 | $44.26 | 26,700 | — | — |