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
- 1995-11-09 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 | $10.90 | $27.46 | 350,400 | — | — |
| 2024-12-30 | $10.85 | $27.33 | 336,700 | — | — |
| 2024-12-27 | $10.98 | $27.66 | 344,000 | — | — |
| 2024-12-26 | $11.18 | $28.16 | 465,200 | — | — |
| 2024-12-24 | $11.12 | $28.01 | 180,200 | — | — |
| 2024-12-23 | $11.34 | $28.56 | 567,300 | — | — |
| 2024-12-20 | $11.46 | $28.87 | 2,643,600 | — | — |
| 2024-12-19 | $11.61 | $29.24 | 881,500 | — | — |
| 2024-12-18 | $11.48 | $28.92 | 1,069,200 | — | — |
| 2024-12-17 | $11.81 | $29.75 | 639,000 | — | — |
| 2024-12-16 | $12.34 | $31.08 | 656,800 | — | — |
| 2024-12-13 | $11.95 | $30.10 | 326,000 | — | — |
| 2024-12-12 | $11.96 | $30.13 | 529,000 | — | — |
| 2024-12-11 | $11.86 | $29.87 | 846,100 | — | — |
| 2024-12-10 | $12.18 | $30.68 | 459,200 | — | — |
| 2024-12-09 | $12.04 | $30.33 | 390,900 | — | — |
| 2024-12-06 | $12.13 | $30.55 | 304,200 | — | — |
| 2024-12-05 | $12.31 | $31.01 | 348,400 | — | — |
| 2024-12-04 | $12.71 | $32.01 | 485,100 | — | — |
| 2024-12-03 | $12.75 | $32.12 | 366,100 | — | — |
| 2024-12-02 | $13.35 | $33.63 | 369,300 | — | — |
| 2024-11-29 | $13.15 | $33.12 | 244,600 | — | — |
| 2024-11-27 | $13.53 | $33.83 | 270,600 | — | — |
| 2024-11-26 | $13.48 | $33.70 | 300,800 | — | — |
| 2024-11-25 | $14.02 | $35.05 | 500,000 | — | — |
| 2024-11-22 | $13.19 | $32.98 | 638,700 | — | — |
| 2024-11-21 | $12.72 | $31.80 | 546,800 | — | — |
| 2024-11-20 | $12.52 | $31.30 | 345,700 | — | — |
| 2024-11-19 | $12.49 | $31.23 | 386,800 | — | — |
| 2024-11-18 | $12.43 | $31.08 | 414,000 | — | — |
| 2024-11-15 | $11.96 | $29.90 | 406,200 | — | — |
| 2024-11-14 | $12.10 | $30.25 | 405,600 | — | — |
| 2024-11-13 | $12.30 | $30.75 | 487,400 | — | — |
| 2024-11-12 | $12.93 | $32.33 | 584,300 | — | — |
| 2024-11-11 | $13.49 | $33.73 | 491,700 | — | — |
| 2024-11-08 | $13.23 | $33.08 | 731,200 | — | — |
| 2024-11-07 | $13.73 | $34.33 | 685,000 | — | — |
| 2024-11-06 | $17.40 | $43.50 | 547,100 | — | — |
| 2024-11-05 | $16.11 | $40.28 | 234,900 | — | — |
| 2024-11-04 | $15.66 | $39.15 | 247,900 | — | — |
| 2024-11-01 | $15.59 | $38.98 | 247,000 | — | — |
| 2024-10-31 | $15.45 | $38.63 | 199,900 | — | — |
| 2024-10-30 | $15.55 | $38.88 | 163,600 | — | — |
| 2024-10-29 | $15.50 | $38.75 | 145,400 | — | — |
| 2024-10-28 | $16.10 | $40.25 | 163,600 | — | — |
| 2024-10-25 | $15.75 | $39.38 | 214,700 | — | — |
| 2024-10-24 | $15.76 | $39.40 | 235,800 | — | — |
| 2024-10-23 | $15.69 | $39.23 | 182,100 | — | — |
| 2024-10-22 | $15.85 | $39.63 | 204,000 | — | — |
| 2024-10-21 | $15.78 | $39.45 | 318,800 | — | — |
| 2024-10-18 | $16.60 | $41.50 | 174,300 | — | — |
| 2024-10-17 | $16.96 | $42.40 | 151,100 | — | — |
| 2024-10-16 | $17.04 | $42.60 | 238,400 | — | — |
| 2024-10-15 | $16.90 | $42.25 | 263,600 | — | — |
| 2024-10-14 | $16.69 | $41.73 | 178,600 | — | — |
| 2024-10-11 | $16.64 | $41.60 | 194,600 | — | — |
| 2024-10-10 | $16.43 | $41.08 | 227,000 | — | — |
| 2024-10-09 | $16.27 | $40.68 | 333,800 | — | — |
| 2024-10-08 | $16.04 | $40.10 | 378,800 | — | — |
| 2024-10-07 | $16.14 | $40.35 | 268,300 | — | — |
| 2024-10-04 | $16.06 | $40.15 | 312,800 | — | — |
| 2024-10-03 | $15.74 | $39.35 | 257,000 | — | — |
| 2024-10-02 | $16.46 | $41.15 | 274,800 | — | — |
| 2024-10-01 | $16.63 | $41.58 | 389,600 | — | — |
| 2024-09-30 | $16.99 | $42.48 | 356,000 | — | — |
| 2024-09-27 | $17.21 | $43.03 | 353,000 | — | — |
| 2024-09-26 | $17.31 | $43.28 | 359,800 | — | — |
| 2024-09-25 | $16.97 | $42.43 | 395,700 | — | — |
| 2024-09-24 | $17.64 | $44.10 | 335,700 | — | — |
| 2024-09-23 | $17.14 | $42.85 | 322,100 | — | — |
| 2024-09-20 | $18.01 | $45.03 | 1,228,600 | — | — |
| 2024-09-19 | $18.98 | $47.45 | 545,100 | — | — |
| 2024-09-18 | $18.84 | $47.10 | 375,000 | — | — |
| 2024-09-17 | $18.99 | $47.48 | 357,700 | — | — |
| 2024-09-16 | $18.74 | $46.85 | 254,300 | — | — |
| 2024-09-13 | $18.61 | $46.53 | 250,400 | — | — |
| 2024-09-12 | $17.86 | $44.65 | 203,800 | — | — |
| 2024-09-11 | $17.48 | $43.70 | 229,700 | — | — |
| 2024-09-10 | $17.57 | $43.93 | 278,200 | — | — |
| 2024-09-09 | $17.57 | $43.93 | 252,300 | — | — |
| 2024-09-06 | $18.01 | $45.03 | 202,500 | — | — |
| 2024-09-05 | $18.26 | $45.65 | 213,600 | — | — |
| 2024-09-04 | $18.28 | $45.70 | 195,800 | — | — |
| 2024-09-03 | $18.36 | $45.90 | 259,300 | — | — |
| 2024-08-30 | $18.96 | $47.40 | 282,600 | — | — |
| 2024-08-29 | $18.69 | $46.73 | 222,600 | — | — |
| 2024-08-28 | $18.52 | $46.30 | 209,600 | — | — |
| 2024-08-27 | $18.40 | $46.00 | 195,500 | — | — |
| 2024-08-26 | $18.62 | $46.55 | 353,800 | — | — |
| 2024-08-23 | $18.56 | $46.40 | 270,700 | — | — |
| 2024-08-22 | $17.79 | $44.23 | 168,000 | — | — |
| 2024-08-21 | $17.99 | $44.73 | 184,300 | — | — |
| 2024-08-20 | $17.76 | $44.15 | 170,800 | — | — |
| 2024-08-19 | $18.36 | $45.65 | 261,700 | — | — |
| 2024-08-16 | $18.16 | $45.15 | 440,700 | — | — |
| 2024-08-15 | $18.14 | $45.10 | 285,000 | — | — |
| 2024-08-14 | $17.81 | $44.28 | 209,100 | — | — |
| 2024-08-13 | $18.12 | $45.05 | 287,800 | — | — |
| 2024-08-12 | $17.67 | $43.93 | 381,600 | — | — |
| 2024-08-09 | $18.56 | $46.14 | 482,500 | — | — |
| 2024-08-08 | $18.47 | $45.92 | 919,800 | — | — |
| 2024-08-07 | $14.38 | $35.75 | 817,200 | — | — |
| 2024-08-06 | $14.59 | $36.27 | 895,600 | — | — |
| 2024-08-05 | $15.46 | $38.44 | 360,600 | — | — |
| 2024-08-02 | $16.69 | $41.49 | 311,200 | — | — |
| 2024-08-01 | $18.44 | $45.85 | 288,900 | — | — |
| 2024-07-31 | $19.09 | $47.46 | 309,600 | — | — |
| 2024-07-30 | $18.60 | $46.24 | 250,600 | — | — |
| 2024-07-29 | $18.63 | $46.32 | 233,900 | — | — |
| 2024-07-26 | $18.72 | $46.54 | 296,300 | — | — |
| 2024-07-25 | $18.02 | $44.80 | 319,200 | — | — |
| 2024-07-24 | $17.39 | $43.23 | 234,200 | — | — |
| 2024-07-23 | $17.95 | $44.63 | 297,300 | — | — |
| 2024-07-22 | $17.75 | $44.13 | 272,600 | — | — |
| 2024-07-19 | $17.13 | $42.59 | 361,900 | — | — |
| 2024-07-18 | $17.34 | $43.11 | 373,700 | — | — |
| 2024-07-17 | $17.05 | $42.39 | 1,193,800 | — | — |
| 2024-07-16 | $16.85 | $41.89 | 3,068,300 | — | — |
| 2024-07-15 | $15.94 | $39.63 | 417,200 | — | — |
| 2024-07-12 | $15.74 | $39.13 | 433,700 | — | — |
| 2024-07-11 | $16.13 | $40.10 | 1,016,100 | — | — |
| 2024-07-10 | $15.62 | $38.83 | 277,800 | — | — |
| 2024-07-09 | $15.94 | $39.63 | 171,600 | — | — |
| 2024-07-08 | $16.26 | $40.43 | 210,700 | — | — |
| 2024-07-05 | $16.01 | $39.80 | 157,300 | — | — |
| 2024-07-03 | $16.51 | $41.05 | 141,000 | — | — |
| 2024-07-02 | $16.00 | $39.78 | 204,300 | — | — |
| 2024-07-01 | $15.99 | $39.75 | 226,400 | — | — |
| 2024-06-28 | $16.96 | $42.17 | 560,100 | — | — |
| 2024-06-27 | $17.00 | $42.27 | 172,300 | — | — |
| 2024-06-26 | $16.99 | $42.24 | 182,200 | — | — |
| 2024-06-25 | $16.91 | $42.04 | 173,100 | — | — |
| 2024-06-24 | $17.27 | $42.94 | 225,300 | — | — |
| 2024-06-21 | $17.18 | $42.71 | 1,011,700 | — | — |
| 2024-06-20 | $17.10 | $42.51 | 247,500 | — | — |
| 2024-06-18 | $17.18 | $42.71 | 407,200 | — | — |
| 2024-06-17 | $16.93 | $42.09 | 309,400 | — | — |
| 2024-06-14 | $16.53 | $41.10 | 311,700 | — | — |
| 2024-06-13 | $17.82 | $44.30 | 240,500 | — | — |
| 2024-06-12 | $17.83 | $44.33 | 332,600 | — | — |
| 2024-06-11 | $16.74 | $41.62 | 409,000 | — | — |
| 2024-06-10 | $16.46 | $40.92 | 328,200 | — | — |
| 2024-06-07 | $16.81 | $41.79 | 291,100 | — | — |
| 2024-06-06 | $17.22 | $42.81 | 252,900 | — | — |
| 2024-06-05 | $17.10 | $42.51 | 209,400 | — | — |
| 2024-06-04 | $16.87 | $41.94 | 332,300 | — | — |
| 2024-06-03 | $17.46 | $43.41 | 614,100 | — | — |
| 2024-05-31 | $17.97 | $44.68 | 244,500 | — | — |
| 2024-05-30 | $18.40 | $45.75 | 402,700 | — | — |
| 2024-05-29 | $17.64 | $43.86 | 362,900 | — | — |
| 2024-05-28 | $18.44 | $45.85 | 456,200 | — | — |
| 2024-05-24 | $18.72 | $46.54 | 417,600 | — | — |
| 2024-05-23 | $18.81 | $46.77 | 331,500 | — | — |
| 2024-05-22 | $18.88 | $46.69 | 361,300 | — | — |
| 2024-05-21 | $19.05 | $47.11 | 313,900 | — | — |
| 2024-05-20 | $18.48 | $45.70 | 361,000 | — | — |
| 2024-05-17 | $18.31 | $45.28 | 300,200 | — | — |
| 2024-05-16 | $17.95 | $44.39 | 345,800 | — | — |
| 2024-05-15 | $17.78 | $43.97 | 225,800 | — | — |
| 2024-05-14 | $17.79 | $43.99 | 296,000 | — | — |
| 2024-05-13 | $17.04 | $42.14 | 453,100 | — | — |
| 2024-05-10 | $18.14 | $44.86 | 275,200 | — | — |
| 2024-05-09 | $18.48 | $45.70 | 452,200 | — | — |
| 2024-05-08 | $18.53 | $45.82 | 361,700 | — | — |
| 2024-05-07 | $18.14 | $44.86 | 363,200 | — | — |
| 2024-05-06 | $18.41 | $45.53 | 314,300 | — | — |
| 2024-05-03 | $18.24 | $45.11 | 196,800 | — | — |
| 2024-05-02 | $18.35 | $45.38 | 295,400 | — | — |
| 2024-05-01 | $18.00 | $44.51 | 291,300 | — | — |
| 2024-04-30 | $18.26 | $45.16 | 206,500 | — | — |
| 2024-04-29 | $18.56 | $45.90 | 274,600 | — | — |
| 2024-04-26 | $17.88 | $44.22 | 184,400 | — | — |
| 2024-04-25 | $17.84 | $44.12 | 251,500 | — | — |
| 2024-04-24 | $18.34 | $45.36 | 225,500 | — | — |
| 2024-04-23 | $18.19 | $44.98 | 221,100 | — | — |
| 2024-04-22 | $17.85 | $44.14 | 242,600 | — | — |
| 2024-04-19 | $17.88 | $44.22 | 263,400 | — | — |
| 2024-04-18 | $17.60 | $43.53 | 316,900 | — | — |
| 2024-04-17 | $17.22 | $42.59 | 216,200 | — | — |
| 2024-04-16 | $17.43 | $43.10 | 225,800 | — | — |
| 2024-04-15 | $17.41 | $43.06 | 249,200 | — | — |
| 2024-04-12 | $17.42 | $43.08 | 186,100 | — | — |
| 2024-04-11 | $17.86 | $44.17 | 224,300 | — | — |
| 2024-04-10 | $17.74 | $43.87 | 270,800 | — | — |
| 2024-04-09 | $18.58 | $45.95 | 233,700 | — | — |
| 2024-04-08 | $18.38 | $45.45 | 169,000 | — | — |
| 2024-04-05 | $18.61 | $46.02 | 191,700 | — | — |
| 2024-04-04 | $18.50 | $45.75 | 271,900 | — | — |
| 2024-04-03 | $18.38 | $45.45 | 565,000 | — | — |
| 2024-04-02 | $18.65 | $46.12 | 595,000 | — | — |
| 2024-04-01 | $18.56 | $45.90 | 248,000 | — | — |
| 2024-03-28 | $18.75 | $46.37 | 557,100 | — | — |
| 2024-03-27 | $18.41 | $45.53 | 572,200 | — | — |
| 2024-03-26 | $17.78 | $43.97 | 351,400 | — | — |
| 2024-03-25 | $17.55 | $43.40 | 391,600 | — | — |
| 2024-03-22 | $17.45 | $43.15 | 280,300 | — | — |
| 2024-03-21 | $17.91 | $44.29 | 362,000 | — | — |
| 2024-03-20 | $18.03 | $44.59 | 498,200 | — | — |
| 2024-03-19 | $17.54 | $43.38 | 348,200 | — | — |
| 2024-03-18 | $17.75 | $43.90 | 436,500 | — | — |
| 2024-03-15 | $17.88 | $44.22 | 1,735,500 | — | — |
| 2024-03-14 | $17.54 | $43.38 | 351,800 | — | — |
| 2024-03-13 | $18.11 | $44.79 | 495,000 | — | — |
| 2024-03-12 | $18.03 | $44.59 | 557,700 | — | — |
| 2024-03-11 | $18.17 | $44.93 | 423,500 | — | — |
| 2024-03-08 | $18.00 | $44.51 | 378,900 | — | — |
| 2024-03-07 | $18.18 | $44.96 | 346,300 | — | — |
| 2024-03-06 | $18.04 | $44.37 | 392,700 | — | — |
| 2024-03-05 | $17.98 | $44.22 | 429,500 | — | — |
| 2024-03-04 | $17.94 | $44.12 | 530,800 | — | — |
| 2024-03-01 | $17.60 | $43.28 | 534,400 | — | — |
| 2024-02-29 | $17.37 | $42.72 | 613,300 | — | — |
| 2024-02-28 | $16.59 | $40.80 | 416,400 | — | — |
| 2024-02-27 | $16.98 | $41.76 | 1,389,500 | — | — |
| 2024-02-26 | $16.30 | $40.09 | 622,100 | — | — |
| 2024-02-23 | $16.32 | $40.14 | 1,081,300 | — | — |
| 2024-02-22 | $16.78 | $41.27 | 1,938,500 | — | — |
| 2024-02-21 | $11.76 | $28.92 | 408,300 | — | — |
| 2024-02-20 | $12.07 | $29.68 | 477,300 | — | — |
| 2024-02-16 | $12.60 | $30.99 | 286,000 | — | — |
| 2024-02-15 | $12.73 | $31.31 | 430,700 | — | — |
| 2024-02-14 | $12.13 | $29.83 | 288,600 | — | — |
| 2024-02-13 | $11.91 | $29.29 | 563,500 | — | — |
| 2024-02-12 | $12.78 | $31.43 | 421,600 | — | — |
| 2024-02-09 | $12.07 | $29.68 | 316,700 | — | — |
| 2024-02-08 | $11.77 | $28.95 | 381,500 | — | — |
| 2024-02-07 | $11.35 | $27.91 | 462,900 | — | — |
| 2024-02-06 | $11.38 | $27.99 | 439,000 | — | — |
| 2024-02-05 | $11.30 | $27.79 | 640,400 | — | — |
| 2024-02-02 | $11.51 | $28.31 | 628,500 | — | — |
| 2024-02-01 | $11.73 | $28.85 | 469,200 | — | — |
| 2024-01-31 | $12.03 | $29.59 | 450,300 | — | — |
| 2024-01-30 | $12.58 | $30.94 | 301,800 | — | — |
| 2024-01-29 | $13.03 | $32.04 | 378,200 | — | — |
| 2024-01-26 | $13.02 | $32.02 | 319,600 | — | — |
| 2024-01-25 | $13.13 | $32.29 | 568,500 | — | — |
| 2024-01-24 | $14.00 | $34.43 | 323,900 | — | — |
| 2024-01-23 | $13.99 | $34.41 | 433,400 | — | — |
| 2024-01-22 | $13.48 | $33.15 | 476,300 | — | — |
| 2024-01-19 | $12.48 | $30.69 | 469,000 | — | — |
| 2024-01-18 | $12.68 | $31.18 | 434,700 | — | — |
| 2024-01-17 | $12.89 | $31.70 | 427,400 | — | — |
| 2024-01-16 | $13.01 | $32.00 | 478,900 | — | — |
| 2024-01-12 | $13.09 | $32.19 | 355,900 | — | — |
| 2024-01-11 | $13.23 | $32.54 | 368,700 | — | — |
| 2024-01-10 | $13.54 | $33.30 | 568,700 | — | — |
| 2024-01-09 | $13.33 | $32.78 | 940,500 | — | — |
| 2024-01-08 | $14.97 | $36.82 | 640,300 | — | — |
| 2024-01-05 | $14.93 | $36.72 | 718,800 | — | — |
| 2024-01-04 | $14.59 | $35.88 | 896,500 | — | — |
| 2024-01-03 | $14.70 | $36.15 | 1,018,100 | — | — |
| 2024-01-02 | $15.87 | $39.03 | 930,200 | — | — |