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
- 2012-08-10 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 | $18.72 | 232,100 | — | — |
| 2024-12-30 | $17.30 | $18.66 | 211,600 | — | — |
| 2024-12-27 | $17.01 | $18.35 | 108,000 | — | — |
| 2024-12-26 | $17.13 | $18.48 | 120,300 | — | — |
| 2024-12-24 | $17.17 | $18.52 | 55,900 | — | — |
| 2024-12-23 | $17.06 | $18.40 | 146,400 | — | — |
| 2024-12-20 | $17.15 | $18.50 | 183,000 | — | — |
| 2024-12-19 | $17.08 | $18.42 | 205,000 | — | — |
| 2024-12-18 | $17.64 | $19.03 | 241,500 | — | — |
| 2024-12-17 | $18.22 | $19.65 | 344,000 | — | — |
| 2024-12-16 | $17.68 | $19.07 | 144,700 | — | — |
| 2024-12-13 | $17.33 | $18.69 | 167,600 | — | — |
| 2024-12-12 | $17.23 | $18.59 | 201,700 | — | — |
| 2024-12-11 | $17.43 | $18.80 | 369,900 | — | — |
| 2024-12-10 | $17.22 | $18.58 | 135,000 | — | — |
| 2024-12-09 | $17.15 | $18.50 | 289,200 | — | — |
| 2024-12-06 | $17.40 | $18.77 | 228,600 | — | — |
| 2024-12-05 | $16.76 | $18.08 | 329,200 | — | — |
| 2024-12-04 | $16.94 | $18.27 | 178,300 | — | — |
| 2024-12-03 | $16.89 | $18.22 | 218,300 | — | — |
| 2024-12-02 | $17.29 | $18.65 | 311,100 | — | — |
| 2024-11-29 | $16.98 | $18.32 | 160,100 | — | — |
| 2024-11-27 | $17.03 | $18.37 | 397,600 | — | — |
| 2024-11-26 | $16.94 | $18.27 | 247,700 | — | — |
| 2024-11-25 | $17.21 | $18.56 | 339,300 | — | — |
| 2024-11-22 | $17.50 | $18.88 | 282,700 | — | — |
| 2024-11-21 | $17.46 | $18.83 | 592,600 | — | — |
| 2024-11-20 | $16.75 | $18.07 | 274,300 | — | — |
| 2024-11-19 | $17.03 | $18.37 | 234,100 | — | — |
| 2024-11-18 | $17.01 | $18.35 | 336,700 | — | — |
| 2024-11-15 | $16.96 | $18.30 | 178,800 | — | — |
| 2024-11-14 | $17.36 | $18.73 | 176,900 | — | — |
| 2024-11-13 | $17.38 | $18.75 | 771,800 | — | — |
| 2024-11-12 | $17.95 | $19.36 | 280,400 | — | — |
| 2024-11-11 | $18.12 | $19.55 | 216,400 | — | — |
| 2024-11-08 | $17.90 | $19.31 | 267,200 | — | — |
| 2024-11-07 | $17.93 | $19.34 | 289,100 | — | — |
| 2024-11-06 | $17.24 | $18.60 | 266,300 | — | — |
| 2024-11-05 | $17.04 | $18.38 | 216,500 | — | — |
| 2024-11-04 | $16.65 | $17.96 | 232,000 | — | — |
| 2024-11-01 | $16.69 | $18.00 | 275,500 | — | — |
| 2024-10-31 | $16.25 | $17.53 | 269,400 | — | — |
| 2024-10-30 | $15.96 | $17.22 | 156,600 | — | — |
| 2024-10-29 | $15.93 | $17.18 | 120,500 | — | — |
| 2024-10-28 | $15.90 | $17.15 | 235,300 | — | — |
| 2024-10-25 | $15.96 | $17.22 | 114,100 | — | — |
| 2024-10-24 | $15.80 | $17.04 | 307,400 | — | — |
| 2024-10-23 | $15.63 | $16.86 | 464,200 | — | — |
| 2024-10-22 | $16.19 | $17.46 | 204,100 | — | — |
| 2024-10-21 | $16.36 | $17.65 | 120,100 | — | — |
| 2024-10-18 | $16.48 | $17.78 | 121,500 | — | — |
| 2024-10-17 | $16.46 | $17.76 | 143,800 | — | — |
| 2024-10-16 | $16.52 | $17.82 | 158,300 | — | — |
| 2024-10-15 | $16.52 | $17.82 | 187,300 | — | — |
| 2024-10-14 | $16.30 | $17.58 | 132,100 | — | — |
| 2024-10-11 | $16.26 | $17.54 | 115,500 | — | — |
| 2024-10-10 | $16.10 | $17.37 | 128,000 | — | — |
| 2024-10-09 | $16.12 | $17.39 | 149,600 | — | — |
| 2024-10-08 | $16.16 | $17.43 | 185,100 | — | — |
| 2024-10-07 | $16.04 | $17.30 | 173,300 | — | — |
| 2024-10-04 | $16.48 | $17.78 | 186,600 | — | — |
| 2024-10-03 | $16.31 | $17.59 | 178,300 | — | — |
| 2024-10-02 | $16.28 | $17.56 | 364,600 | — | — |
| 2024-10-01 | $15.99 | $17.25 | 206,800 | — | — |
| 2024-09-30 | $16.18 | $17.45 | 276,000 | — | — |
| 2024-09-27 | $16.48 | $17.78 | 219,000 | — | — |
| 2024-09-26 | $16.49 | $17.79 | 200,100 | — | — |
| 2024-09-25 | $16.20 | $17.48 | 195,800 | — | — |
| 2024-09-24 | $16.00 | $17.26 | 259,900 | — | — |
| 2024-09-23 | $16.05 | $17.31 | 117,400 | — | — |
| 2024-09-20 | $15.97 | $17.23 | 260,300 | — | — |
| 2024-09-19 | $16.29 | $17.57 | 143,400 | — | — |
| 2024-09-18 | $16.15 | $17.42 | 268,800 | — | — |
| 2024-09-17 | $16.40 | $17.69 | 327,700 | — | — |
| 2024-09-16 | $16.50 | $17.80 | 151,900 | — | — |
| 2024-09-13 | $16.25 | $17.53 | 172,900 | — | — |
| 2024-09-12 | $15.78 | $17.02 | 231,000 | — | — |
| 2024-09-11 | $15.65 | $16.88 | 801,100 | — | — |
| 2024-09-10 | $16.40 | $17.69 | 268,400 | — | — |
| 2024-09-09 | $16.37 | $17.66 | 244,700 | — | — |
| 2024-09-06 | $16.46 | $17.76 | 303,700 | — | — |
| 2024-09-05 | $17.08 | $18.42 | 200,900 | — | — |
| 2024-09-04 | $17.14 | $18.49 | 757,800 | — | — |
| 2024-09-03 | $17.06 | $18.40 | 274,500 | — | — |
| 2024-08-30 | $17.23 | $18.59 | 239,600 | — | — |
| 2024-08-29 | $17.46 | $18.83 | 230,000 | — | — |
| 2024-08-28 | $17.46 | $18.83 | 357,900 | — | — |
| 2024-08-27 | $17.63 | $19.02 | 413,600 | — | — |
| 2024-08-26 | $17.11 | $18.46 | 188,500 | — | — |
| 2024-08-23 | $17.34 | $18.71 | 145,300 | — | — |
| 2024-08-22 | $17.63 | $19.02 | 145,700 | — | — |
| 2024-08-21 | $17.69 | $19.08 | 278,700 | — | — |
| 2024-08-20 | $17.65 | $19.04 | 192,100 | — | — |
| 2024-08-19 | $17.74 | $19.14 | 387,900 | — | — |
| 2024-08-16 | $17.30 | $18.66 | 187,300 | — | — |
| 2024-08-15 | $17.28 | $18.64 | 254,500 | — | — |
| 2024-08-14 | $16.92 | $18.25 | 161,700 | — | — |
| 2024-08-13 | $16.47 | $17.77 | 263,200 | — | — |
| 2024-08-12 | $16.77 | $18.09 | 161,300 | — | — |
| 2024-08-09 | $16.81 | $18.13 | 131,500 | — | — |
| 2024-08-08 | $16.99 | $18.33 | 153,700 | — | — |
| 2024-08-07 | $16.96 | $18.30 | 182,300 | — | — |
| 2024-08-06 | $16.74 | $18.06 | 187,000 | — | — |
| 2024-08-05 | $16.39 | $17.68 | 395,000 | — | — |
| 2024-08-02 | $16.58 | $17.89 | 257,700 | — | — |
| 2024-08-01 | $16.79 | $18.11 | 270,300 | — | — |
| 2024-07-31 | $17.16 | $18.51 | 168,700 | — | — |
| 2024-07-30 | $16.88 | $18.21 | 227,700 | — | — |
| 2024-07-29 | $17.06 | $18.40 | 323,600 | — | — |
| 2024-07-26 | $17.03 | $18.37 | 289,400 | — | — |
| 2024-07-25 | $17.09 | $18.44 | 322,800 | — | — |
| 2024-07-24 | $17.20 | $18.55 | 435,400 | — | — |
| 2024-07-23 | $16.84 | $18.17 | 240,300 | — | — |
| 2024-07-22 | $17.02 | $18.36 | 245,800 | — | — |
| 2024-07-19 | $16.69 | $18.00 | 178,100 | — | — |
| 2024-07-18 | $16.68 | $17.99 | 559,600 | — | — |
| 2024-07-17 | $16.75 | $18.07 | 324,700 | — | — |
| 2024-07-16 | $17.17 | $18.52 | 234,400 | — | — |
| 2024-07-15 | $16.60 | $17.91 | 236,900 | — | — |
| 2024-07-12 | $16.85 | $18.18 | 443,400 | — | — |
| 2024-07-11 | $16.86 | $18.19 | 537,800 | — | — |
| 2024-07-10 | $16.83 | $18.15 | 571,800 | — | — |
| 2024-07-09 | $15.94 | $17.19 | 592,700 | — | — |
| 2024-07-08 | $15.83 | $17.08 | 261,200 | — | — |
| 2024-07-05 | $16.23 | $17.51 | 188,800 | — | — |
| 2024-07-03 | $16.12 | $17.39 | 100,800 | — | — |
| 2024-07-02 | $16.25 | $17.53 | 206,000 | — | — |
| 2024-07-01 | $16.32 | $17.60 | 341,200 | — | — |
| 2024-06-28 | $16.14 | $17.41 | 253,200 | — | — |
| 2024-06-27 | $15.84 | $17.09 | 198,900 | — | — |
| 2024-06-26 | $16.17 | $17.44 | 180,200 | — | — |
| 2024-06-25 | $16.12 | $17.39 | 247,800 | — | — |
| 2024-06-24 | $16.25 | $17.53 | 175,600 | — | — |
| 2024-06-21 | $16.16 | $17.43 | 243,400 | — | — |
| 2024-06-20 | $16.11 | $17.38 | 235,600 | — | — |
| 2024-06-18 | $16.16 | $17.43 | 211,700 | — | — |
| 2024-06-17 | $16.35 | $17.64 | 271,200 | — | — |
| 2024-06-14 | $16.33 | $17.62 | 455,400 | — | — |
| 2024-06-13 | $16.55 | $17.85 | 371,600 | — | — |
| 2024-06-12 | $17.17 | $18.52 | 371,300 | — | — |
| 2024-06-11 | $17.03 | $18.37 | 344,600 | — | — |
| 2024-06-10 | $16.63 | $17.94 | 432,500 | — | — |
| 2024-06-07 | $16.60 | $17.91 | 675,400 | — | — |
| 2024-06-06 | $16.25 | $17.53 | 489,300 | — | — |
| 2024-06-05 | $17.20 | $18.55 | 598,000 | — | — |
| 2024-06-04 | $17.20 | $18.55 | 927,200 | — | — |
| 2024-06-03 | $17.27 | $18.63 | 513,100 | — | — |
| 2024-05-31 | $16.88 | $18.21 | 551,800 | — | — |
| 2024-05-30 | $16.68 | $17.99 | 304,500 | — | — |
| 2024-05-29 | $16.67 | $17.98 | 434,800 | — | — |
| 2024-05-28 | $16.25 | $17.53 | 348,500 | — | — |
| 2024-05-24 | $16.80 | $18.12 | 335,000 | — | — |
| 2024-05-23 | $16.55 | $17.85 | 313,900 | — | — |
| 2024-05-22 | $16.66 | $17.97 | 295,700 | — | — |
| 2024-05-21 | $16.92 | $18.25 | 517,100 | — | — |
| 2024-05-20 | $16.89 | $18.22 | 207,100 | — | — |
| 2024-05-17 | $16.84 | $18.17 | 584,300 | — | — |
| 2024-05-16 | $16.76 | $18.08 | 873,400 | — | — |
| 2024-05-15 | $16.85 | $18.18 | 728,400 | — | — |
| 2024-05-14 | $16.13 | $17.40 | 343,400 | — | — |
| 2024-05-13 | $16.03 | $17.29 | 889,400 | — | — |
| 2024-05-10 | $15.77 | $17.01 | 397,300 | — | — |
| 2024-05-09 | $15.75 | $16.99 | 240,900 | — | — |
| 2024-05-08 | $15.48 | $16.70 | 424,700 | — | — |
| 2024-05-07 | $15.87 | $17.12 | 370,200 | — | — |
| 2024-05-06 | $15.54 | $16.76 | 489,600 | — | — |
| 2024-05-03 | $15.49 | $16.71 | 828,400 | — | — |
| 2024-05-02 | $15.81 | $17.05 | 548,700 | — | — |
| 2024-05-01 | $16.02 | $17.28 | 476,100 | — | — |
| 2024-04-30 | $16.20 | $17.48 | 475,000 | — | — |
| 2024-04-29 | $16.44 | $17.73 | 568,700 | — | — |
| 2024-04-26 | $16.07 | $17.34 | 466,000 | — | — |
| 2024-04-25 | $16.06 | $17.32 | 433,400 | — | — |
| 2024-04-24 | $15.79 | $17.03 | 473,900 | — | — |
| 2024-04-23 | $15.55 | $16.77 | 447,000 | — | — |
| 2024-04-22 | $15.42 | $16.63 | 787,500 | — | — |
| 2024-04-19 | $15.10 | $16.29 | 571,500 | — | — |
| 2024-04-18 | $14.88 | $16.05 | 402,900 | — | — |
| 2024-04-17 | $14.79 | $15.95 | 804,700 | — | — |
| 2024-04-16 | $14.52 | $15.66 | 518,400 | — | — |
| 2024-04-15 | $14.46 | $15.60 | 487,500 | — | — |
| 2024-04-12 | $14.71 | $15.87 | 748,900 | — | — |
| 2024-04-11 | $14.66 | $15.81 | 479,300 | — | — |
| 2024-04-10 | $14.88 | $16.05 | 230,600 | — | — |
| 2024-04-09 | $14.90 | $16.07 | 265,700 | — | — |
| 2024-04-08 | $14.79 | $15.95 | 445,400 | — | — |
| 2024-04-05 | $14.85 | $16.02 | 932,700 | — | — |
| 2024-04-04 | $14.57 | $15.72 | 1,008,500 | — | — |
| 2024-04-03 | $13.98 | $15.08 | 527,400 | — | — |
| 2024-04-02 | $14.07 | $15.18 | 400,600 | — | — |
| 2024-04-01 | $13.87 | $14.96 | 673,000 | — | — |
| 2024-03-28 | $13.96 | $15.06 | 733,000 | — | — |
| 2024-03-27 | $14.12 | $15.23 | 656,200 | — | — |
| 2024-03-26 | $13.83 | $14.92 | 469,900 | — | — |
| 2024-03-25 | $14.01 | $15.11 | 851,100 | — | — |
| 2024-03-22 | $13.81 | $14.90 | 927,900 | — | — |
| 2024-03-21 | $13.73 | $14.81 | 934,800 | — | — |
| 2024-03-20 | $13.79 | $14.88 | 1,268,200 | — | — |
| 2024-03-19 | $13.99 | $15.09 | 946,300 | — | — |
| 2024-03-18 | $14.11 | $15.22 | 1,526,900 | — | — |
| 2024-03-15 | $14.35 | $15.48 | 1,438,900 | — | — |
| 2024-03-14 | $14.22 | $15.34 | 1,207,500 | — | — |
| 2024-03-13 | $14.67 | $15.82 | 1,410,500 | — | — |
| 2024-03-12 | $14.36 | $15.49 | 883,500 | — | — |
| 2024-03-11 | $14.20 | $15.32 | 716,600 | — | — |
| 2024-03-08 | $14.37 | $15.50 | 988,000 | — | — |
| 2024-03-07 | $14.43 | $15.57 | 573,500 | — | — |
| 2024-03-06 | $14.37 | $15.50 | 1,312,600 | — | — |
| 2024-03-05 | $14.37 | $15.50 | 737,900 | — | — |
| 2024-03-04 | $14.36 | $15.49 | 1,129,100 | — | — |
| 2024-03-01 | $14.83 | $16.00 | 1,095,900 | — | — |
| 2024-02-29 | $15.20 | $16.40 | 767,500 | — | — |
| 2024-02-28 | $15.33 | $16.54 | 868,900 | — | — |
| 2024-02-27 | $15.43 | $16.64 | 1,462,100 | — | — |
| 2024-02-26 | $15.33 | $16.54 | 1,859,900 | — | — |
| 2024-02-23 | $15.51 | $16.73 | 3,188,000 | — | — |
| 2024-02-22 | $15.41 | $16.62 | 7,750,900 | — | — |
| 2024-02-21 | $15.99 | $17.25 | 4,662,000 | — | — |
| 2024-02-20 | $17.50 | $18.88 | 718,800 | — | — |
| 2024-02-16 | $17.57 | $18.95 | 1,120,100 | — | — |
| 2024-02-15 | $18.62 | $20.09 | 1,829,300 | — | — |
| 2024-02-14 | $21.50 | $23.19 | 1,627,600 | — | — |
| 2024-02-13 | $21.31 | $22.99 | 5,806,900 | — | — |
| 2024-02-12 | $19.60 | $21.14 | 1,818,800 | — | — |
| 2024-02-09 | $21.13 | $22.79 | 3,397,800 | — | — |
| 2024-02-08 | $21.70 | $23.41 | 3,655,800 | — | — |
| 2024-02-07 | $21.36 | $23.04 | 6,020,400 | — | — |
| 2024-02-06 | $20.64 | $22.26 | 3,612,600 | — | — |
| 2024-02-05 | $19.95 | $21.52 | 1,986,900 | — | — |
| 2024-02-02 | $19.83 | $21.39 | 1,002,800 | — | — |
| 2024-02-01 | $19.73 | $21.28 | 1,002,700 | — | — |
| 2024-01-31 | $19.36 | $20.88 | 705,500 | — | — |
| 2024-01-30 | $19.49 | $21.02 | 3,145,500 | — | — |
| 2024-01-29 | $19.52 | $21.06 | 1,056,900 | — | — |
| 2024-01-26 | $19.50 | $21.04 | 1,136,600 | — | — |
| 2024-01-25 | $19.48 | $21.01 | 1,707,200 | — | — |
| 2024-01-24 | $19.56 | $21.10 | 2,058,300 | — | — |
| 2024-01-23 | $19.43 | $20.96 | 1,967,100 | — | — |
| 2024-01-22 | $19.66 | $21.21 | 2,083,000 | — | — |
| 2024-01-19 | $20.57 | $22.19 | 1,503,200 | — | — |
| 2024-01-18 | $20.20 | $21.79 | 1,240,500 | — | — |
| 2024-01-17 | $19.97 | $21.54 | 5,065,900 | — | — |
| 2024-01-16 | $21.20 | $22.87 | 965,100 | — | — |
| 2024-01-12 | $21.22 | $22.89 | 943,500 | — | — |
| 2024-01-11 | $21.12 | $22.78 | 772,900 | — | — |
| 2024-01-10 | $20.91 | $22.56 | 801,700 | — | — |
| 2024-01-09 | $20.82 | $22.46 | 1,345,500 | — | — |
| 2024-01-08 | $20.30 | $21.90 | 906,000 | — | — |
| 2024-01-05 | $20.09 | $21.67 | 862,500 | — | — |
| 2024-01-04 | $20.09 | $21.67 | 1,118,000 | — | — |
| 2024-01-03 | $19.94 | $21.51 | 1,169,300 | — | — |
| 2024-01-02 | $20.13 | $21.71 | 1,448,600 | — | — |