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
- 2004-03-16 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 | $16.48 | $16.48 | 470,100 | — | — |
| 2024-12-30 | $16.92 | $16.92 | 404,000 | — | — |
| 2024-12-27 | $16.83 | $16.83 | 508,000 | — | — |
| 2024-12-26 | $17.28 | $17.28 | 494,000 | — | — |
| 2024-12-24 | $17.15 | $17.15 | 469,000 | — | — |
| 2024-12-23 | $16.53 | $16.53 | 461,700 | — | — |
| 2024-12-20 | $16.41 | $16.41 | 3,305,800 | — | — |
| 2024-12-19 | $16.40 | $16.40 | 820,800 | — | — |
| 2024-12-18 | $16.49 | $16.49 | 744,200 | — | — |
| 2024-12-17 | $17.55 | $17.55 | 867,200 | — | — |
| 2024-12-16 | $17.97 | $17.97 | 431,500 | — | — |
| 2024-12-13 | $17.73 | $17.73 | 645,400 | — | — |
| 2024-12-12 | $17.90 | $17.90 | 943,900 | — | — |
| 2024-12-11 | $18.17 | $18.17 | 537,700 | — | — |
| 2024-12-10 | $18.43 | $18.43 | 662,400 | — | — |
| 2024-12-09 | $17.91 | $17.91 | 489,000 | — | — |
| 2024-12-06 | $17.76 | $17.76 | 541,200 | — | — |
| 2024-12-05 | $17.19 | $17.19 | 671,500 | — | — |
| 2024-12-04 | $18.01 | $18.01 | 502,400 | — | — |
| 2024-12-03 | $17.82 | $17.82 | 462,100 | — | — |
| 2024-12-02 | $18.00 | $18.00 | 712,500 | — | — |
| 2024-11-29 | $17.73 | $17.73 | 337,000 | — | — |
| 2024-11-27 | $17.74 | $17.74 | 446,200 | — | — |
| 2024-11-26 | $17.18 | $17.18 | 566,000 | — | — |
| 2024-11-25 | $16.93 | $16.93 | 945,100 | — | — |
| 2024-11-22 | $16.39 | $16.39 | 672,600 | — | — |
| 2024-11-21 | $15.39 | $15.39 | 454,500 | — | — |
| 2024-11-20 | $15.36 | $15.36 | 398,600 | — | — |
| 2024-11-19 | $15.36 | $15.36 | 375,400 | — | — |
| 2024-11-18 | $15.01 | $15.01 | 423,600 | — | — |
| 2024-11-15 | $15.04 | $15.04 | 582,400 | — | — |
| 2024-11-14 | $15.79 | $15.79 | 681,100 | — | — |
| 2024-11-13 | $16.43 | $16.43 | 676,500 | — | — |
| 2024-11-12 | $16.33 | $16.33 | 706,500 | — | — |
| 2024-11-11 | $16.35 | $16.35 | 975,700 | — | — |
| 2024-11-08 | $15.77 | $15.77 | 1,133,200 | — | — |
| 2024-11-07 | $15.82 | $15.82 | 940,100 | — | — |
| 2024-11-06 | $15.46 | $15.46 | 1,245,900 | — | — |
| 2024-11-05 | $14.93 | $14.93 | 1,660,900 | — | — |
| 2024-11-04 | $14.14 | $14.14 | 929,400 | — | — |
| 2024-11-01 | $14.00 | $14.00 | 1,117,400 | — | — |
| 2024-10-31 | $13.59 | $13.59 | 700,200 | — | — |
| 2024-10-30 | $13.49 | $13.49 | 431,800 | — | — |
| 2024-10-29 | $13.52 | $13.52 | 466,600 | — | — |
| 2024-10-28 | $13.48 | $13.48 | 358,700 | — | — |
| 2024-10-25 | $13.07 | $13.07 | 490,200 | — | — |
| 2024-10-24 | $13.05 | $13.05 | 744,700 | — | — |
| 2024-10-23 | $13.07 | $13.07 | 731,900 | — | — |
| 2024-10-22 | $13.22 | $13.22 | 791,700 | — | — |
| 2024-10-21 | $13.13 | $13.13 | 481,200 | — | — |
| 2024-10-18 | $13.56 | $13.56 | 538,800 | — | — |
| 2024-10-17 | $13.50 | $13.50 | 628,400 | — | — |
| 2024-10-16 | $13.83 | $13.83 | 919,700 | — | — |
| 2024-10-15 | $14.03 | $14.03 | 798,300 | — | — |
| 2024-10-14 | $13.81 | $13.81 | 574,500 | — | — |
| 2024-10-11 | $13.53 | $13.53 | 1,607,900 | — | — |
| 2024-10-10 | $13.54 | $13.54 | 1,201,300 | — | — |
| 2024-10-09 | $13.00 | $13.00 | 1,253,900 | — | — |
| 2024-10-08 | $13.44 | $13.44 | 634,400 | — | — |
| 2024-10-07 | $13.78 | $13.78 | 1,236,800 | — | — |
| 2024-10-04 | $13.94 | $13.94 | 573,300 | — | — |
| 2024-10-03 | $14.12 | $14.12 | 534,700 | — | — |
| 2024-10-02 | $14.34 | $14.34 | 960,500 | — | — |
| 2024-10-01 | $13.81 | $13.81 | 1,443,900 | — | — |
| 2024-09-30 | $14.75 | $14.75 | 1,103,600 | — | — |
| 2024-09-27 | $14.50 | $14.50 | 821,000 | — | — |
| 2024-09-26 | $14.64 | $14.64 | 637,200 | — | — |
| 2024-09-25 | $14.96 | $14.96 | 642,700 | — | — |
| 2024-09-24 | $15.80 | $15.80 | 788,500 | — | — |
| 2024-09-23 | $15.80 | $15.80 | 665,800 | — | — |
| 2024-09-20 | $16.28 | $16.28 | 1,949,100 | — | — |
| 2024-09-19 | $16.48 | $16.48 | 623,800 | — | — |
| 2024-09-18 | $16.16 | $16.16 | 484,200 | — | — |
| 2024-09-17 | $16.29 | $16.29 | 555,000 | — | — |
| 2024-09-16 | $16.33 | $16.33 | 537,400 | — | — |
| 2024-09-13 | $16.40 | $16.40 | 532,600 | — | — |
| 2024-09-12 | $16.20 | $16.20 | 878,100 | — | — |
| 2024-09-11 | $16.31 | $16.31 | 901,800 | — | — |
| 2024-09-10 | $15.62 | $15.62 | 652,400 | — | — |
| 2024-09-09 | $15.14 | $15.14 | 671,800 | — | — |
| 2024-09-06 | $16.04 | $16.04 | 477,900 | — | — |
| 2024-09-05 | $16.21 | $16.21 | 348,800 | — | — |
| 2024-09-04 | $15.71 | $15.71 | 346,400 | — | — |
| 2024-09-03 | $15.87 | $15.87 | 570,300 | — | — |
| 2024-08-30 | $16.52 | $16.52 | 517,300 | — | — |
| 2024-08-29 | $16.42 | $16.42 | 536,300 | — | — |
| 2024-08-28 | $16.33 | $16.33 | 399,000 | — | — |
| 2024-08-27 | $16.39 | $16.39 | 329,100 | — | — |
| 2024-08-26 | $16.38 | $16.38 | 564,100 | — | — |
| 2024-08-23 | $16.66 | $16.66 | 516,700 | — | — |
| 2024-08-22 | $16.20 | $16.20 | 352,700 | — | — |
| 2024-08-21 | $16.43 | $16.43 | 428,900 | — | — |
| 2024-08-20 | $16.28 | $16.28 | 466,800 | — | — |
| 2024-08-19 | $16.75 | $16.75 | 448,900 | — | — |
| 2024-08-16 | $16.18 | $16.18 | 545,600 | — | — |
| 2024-08-15 | $16.12 | $16.12 | 485,200 | — | — |
| 2024-08-14 | $15.82 | $15.82 | 596,900 | — | — |
| 2024-08-13 | $16.48 | $16.48 | 592,300 | — | — |
| 2024-08-12 | $15.93 | $15.93 | 500,800 | — | — |
| 2024-08-09 | $16.55 | $16.55 | 568,100 | — | — |
| 2024-08-08 | $16.92 | $16.92 | 644,000 | — | — |
| 2024-08-07 | $15.85 | $15.85 | 850,300 | — | — |
| 2024-08-06 | $16.16 | $16.16 | 590,900 | — | — |
| 2024-08-05 | $16.21 | $16.21 | 1,023,100 | — | — |
| 2024-08-02 | $17.17 | $17.17 | 746,600 | — | — |
| 2024-08-01 | $17.50 | $17.50 | 1,186,300 | — | — |
| 2024-07-31 | $17.73 | $17.73 | 1,786,500 | — | — |
| 2024-07-30 | $17.27 | $17.27 | 3,837,700 | — | — |
| 2024-07-29 | $14.64 | $14.64 | 1,228,400 | — | — |
| 2024-07-26 | $14.88 | $14.88 | 833,500 | — | — |
| 2024-07-25 | $15.08 | $15.08 | 630,500 | — | — |
| 2024-07-24 | $15.18 | $15.18 | 705,300 | — | — |
| 2024-07-23 | $14.93 | $14.93 | 1,134,600 | — | — |
| 2024-07-22 | $14.80 | $14.80 | 840,000 | — | — |
| 2024-07-19 | $14.51 | $14.51 | 625,100 | — | — |
| 2024-07-18 | $14.74 | $14.74 | 588,700 | — | — |
| 2024-07-17 | $15.50 | $15.50 | 646,100 | — | — |
| 2024-07-16 | $15.84 | $15.84 | 1,006,400 | — | — |
| 2024-07-15 | $14.83 | $14.83 | 654,200 | — | — |
| 2024-07-12 | $14.79 | $14.79 | 973,500 | — | — |
| 2024-07-11 | $14.35 | $14.35 | 821,500 | — | — |
| 2024-07-10 | $13.52 | $13.52 | 619,700 | — | — |
| 2024-07-09 | $13.40 | $13.40 | 524,600 | — | — |
| 2024-07-08 | $13.71 | $13.71 | 519,700 | — | — |
| 2024-07-05 | $13.58 | $13.58 | 337,200 | — | — |
| 2024-07-03 | $13.73 | $13.73 | 257,700 | — | — |
| 2024-07-02 | $13.73 | $13.73 | 583,800 | — | — |
| 2024-07-01 | $13.93 | $13.93 | 958,100 | — | — |
| 2024-06-28 | $13.87 | $13.87 | 1,958,100 | — | — |
| 2024-06-27 | $13.34 | $13.34 | 597,000 | — | — |
| 2024-06-26 | $13.28 | $13.28 | 497,800 | — | — |
| 2024-06-25 | $13.08 | $13.08 | 368,100 | — | — |
| 2024-06-24 | $13.17 | $13.17 | 507,000 | — | — |
| 2024-06-21 | $13.17 | $13.17 | 1,464,100 | — | — |
| 2024-06-20 | $13.01 | $13.01 | 458,300 | — | — |
| 2024-06-18 | $13.01 | $13.01 | 586,100 | — | — |
| 2024-06-17 | $13.10 | $13.10 | 665,500 | — | — |
| 2024-06-14 | $13.18 | $13.18 | 716,800 | — | — |
| 2024-06-13 | $13.42 | $13.42 | 737,800 | — | — |
| 2024-06-12 | $14.06 | $14.06 | 960,400 | — | — |
| 2024-06-11 | $13.16 | $13.16 | 746,200 | — | — |
| 2024-06-10 | $13.32 | $13.32 | 966,900 | — | — |
| 2024-06-07 | $13.01 | $13.01 | 878,600 | — | — |
| 2024-06-06 | $13.13 | $13.13 | 973,200 | — | — |
| 2024-06-05 | $13.45 | $13.45 | 790,000 | — | — |
| 2024-06-04 | $13.30 | $13.30 | 677,200 | — | — |
| 2024-06-03 | $13.52 | $13.52 | 703,600 | — | — |
| 2024-05-31 | $13.71 | $13.71 | 679,100 | — | — |
| 2024-05-30 | $14.00 | $14.00 | 410,000 | — | — |
| 2024-05-29 | $13.83 | $13.83 | 346,200 | — | — |
| 2024-05-28 | $14.13 | $14.13 | 490,900 | — | — |
| 2024-05-24 | $14.24 | $14.24 | 519,500 | — | — |
| 2024-05-23 | $13.89 | $13.89 | 456,900 | — | — |
| 2024-05-22 | $14.44 | $14.44 | 583,700 | — | — |
| 2024-05-21 | $14.78 | $14.78 | 331,500 | — | — |
| 2024-05-20 | $14.91 | $14.91 | 593,600 | — | — |
| 2024-05-17 | $14.80 | $14.80 | 640,000 | — | — |
| 2024-05-16 | $14.99 | $14.99 | 639,900 | — | — |
| 2024-05-15 | $15.13 | $15.13 | 1,091,500 | — | — |
| 2024-05-14 | $15.40 | $15.40 | 583,100 | — | — |
| 2024-05-13 | $15.63 | $15.63 | 403,600 | — | — |
| 2024-05-10 | $15.77 | $15.77 | 601,000 | — | — |
| 2024-05-09 | $15.50 | $15.50 | 460,200 | — | — |
| 2024-05-08 | $15.13 | $15.13 | 430,000 | — | — |
| 2024-05-07 | $15.57 | $15.57 | 558,700 | — | — |
| 2024-05-06 | $15.51 | $15.51 | 562,500 | — | — |
| 2024-05-03 | $15.30 | $15.30 | 875,900 | — | — |
| 2024-05-02 | $14.72 | $14.72 | 1,156,200 | — | — |
| 2024-05-01 | $13.96 | $13.96 | 1,186,900 | — | — |
| 2024-04-30 | $13.92 | $13.92 | 2,369,400 | — | — |
| 2024-04-29 | $15.22 | $15.22 | 2,383,100 | — | — |
| 2024-04-26 | $14.14 | $14.14 | 830,800 | — | — |
| 2024-04-25 | $13.85 | $13.85 | 792,600 | — | — |
| 2024-04-24 | $14.03 | $14.03 | 539,100 | — | — |
| 2024-04-23 | $14.16 | $14.16 | 854,000 | — | — |
| 2024-04-22 | $13.42 | $13.42 | 801,900 | — | — |
| 2024-04-19 | $13.53 | $13.53 | 771,500 | — | — |
| 2024-04-18 | $13.77 | $13.77 | 913,500 | — | — |
| 2024-04-17 | $13.68 | $13.68 | 561,400 | — | — |
| 2024-04-16 | $13.85 | $13.85 | 632,900 | — | — |
| 2024-04-15 | $13.75 | $13.75 | 728,800 | — | — |
| 2024-04-12 | $14.09 | $14.09 | 599,900 | — | — |
| 2024-04-11 | $14.52 | $14.52 | 558,200 | — | — |
| 2024-04-10 | $14.46 | $14.46 | 621,800 | — | — |
| 2024-04-09 | $15.22 | $15.22 | 712,200 | — | — |
| 2024-04-08 | $14.85 | $14.85 | 710,800 | — | — |
| 2024-04-05 | $14.92 | $14.92 | 418,700 | — | — |
| 2024-04-04 | $14.79 | $14.79 | 552,200 | — | — |
| 2024-04-03 | $14.87 | $14.87 | 617,100 | — | — |
| 2024-04-02 | $14.81 | $14.81 | 735,300 | — | — |
| 2024-04-01 | $15.39 | $15.39 | 646,200 | — | — |
| 2024-03-28 | $15.72 | $15.72 | 654,200 | — | — |
| 2024-03-27 | $15.20 | $15.20 | 787,200 | — | — |
| 2024-03-26 | $15.16 | $15.16 | 808,700 | — | — |
| 2024-03-25 | $14.76 | $14.76 | 613,600 | — | — |
| 2024-03-22 | $15.21 | $15.21 | 639,900 | — | — |
| 2024-03-21 | $15.44 | $15.44 | 578,000 | — | — |
| 2024-03-20 | $15.54 | $15.54 | 805,300 | — | — |
| 2024-03-19 | $14.72 | $14.72 | 1,092,500 | — | — |
| 2024-03-18 | $14.55 | $14.55 | 522,400 | — | — |
| 2024-03-15 | $14.69 | $14.69 | 1,435,900 | — | — |
| 2024-03-14 | $14.73 | $14.73 | 755,000 | — | — |
| 2024-03-13 | $15.47 | $15.47 | 510,400 | — | — |
| 2024-03-12 | $15.37 | $15.37 | 683,200 | — | — |
| 2024-03-11 | $15.93 | $15.93 | 521,100 | — | — |
| 2024-03-08 | $15.66 | $15.66 | 707,900 | — | — |
| 2024-03-07 | $15.96 | $15.96 | 558,100 | — | — |
| 2024-03-06 | $15.78 | $15.78 | 566,600 | — | — |
| 2024-03-05 | $15.76 | $15.76 | 791,400 | — | — |
| 2024-03-04 | $16.07 | $16.07 | 1,191,200 | — | — |
| 2024-03-01 | $15.97 | $15.97 | 958,600 | — | — |
| 2024-02-29 | $15.60 | $15.60 | 1,627,400 | — | — |
| 2024-02-28 | $15.56 | $15.56 | 754,000 | — | — |
| 2024-02-27 | $16.13 | $16.13 | 857,900 | — | — |
| 2024-02-26 | $16.27 | $16.27 | 973,100 | — | — |
| 2024-02-23 | $16.79 | $16.79 | 1,635,000 | — | — |
| 2024-02-22 | $16.45 | $16.45 | 2,187,100 | — | — |
| 2024-02-21 | $16.48 | $16.48 | 4,093,200 | — | — |
| 2024-02-20 | $14.70 | $14.70 | 1,269,400 | — | — |
| 2024-02-16 | $14.36 | $14.36 | 1,020,400 | — | — |
| 2024-02-15 | $14.90 | $14.90 | 857,300 | — | — |
| 2024-02-14 | $14.90 | $14.90 | 782,400 | — | — |
| 2024-02-13 | $14.30 | $14.30 | 1,328,800 | — | — |
| 2024-02-12 | $15.16 | $15.16 | 1,331,500 | — | — |
| 2024-02-09 | $14.36 | $14.36 | 1,099,700 | — | — |
| 2024-02-08 | $14.50 | $14.50 | 1,121,600 | — | — |
| 2024-02-07 | $14.06 | $14.06 | 996,100 | — | — |
| 2024-02-06 | $14.48 | $14.48 | 439,300 | — | — |
| 2024-02-05 | $14.17 | $14.17 | 599,500 | — | — |
| 2024-02-02 | $14.68 | $14.68 | 1,031,700 | — | — |
| 2024-02-01 | $14.80 | $14.80 | 659,800 | — | — |
| 2024-01-31 | $14.85 | $14.85 | 1,054,900 | — | — |
| 2024-01-30 | $15.48 | $15.48 | 1,579,400 | — | — |
| 2024-01-29 | $16.40 | $16.40 | 966,400 | — | — |
| 2024-01-26 | $15.61 | $15.61 | 510,200 | — | — |
| 2024-01-25 | $15.90 | $15.90 | 851,600 | — | — |
| 2024-01-24 | $15.85 | $15.85 | 918,900 | — | — |
| 2024-01-23 | $15.97 | $15.97 | 666,800 | — | — |
| 2024-01-22 | $16.00 | $16.00 | 928,900 | — | — |
| 2024-01-19 | $15.73 | $15.73 | 700,400 | — | — |
| 2024-01-18 | $15.53 | $15.53 | 541,700 | — | — |
| 2024-01-17 | $15.46 | $15.46 | 628,600 | — | — |
| 2024-01-16 | $15.49 | $15.49 | 710,800 | — | — |
| 2024-01-12 | $15.82 | $15.82 | 710,800 | — | — |
| 2024-01-11 | $15.81 | $15.81 | 915,500 | — | — |
| 2024-01-10 | $15.97 | $15.97 | 701,300 | — | — |
| 2024-01-09 | $16.12 | $16.12 | 1,017,200 | — | — |
| 2024-01-08 | $16.06 | $16.06 | 818,600 | — | — |
| 2024-01-05 | $15.61 | $15.61 | 1,055,300 | — | — |
| 2024-01-04 | $15.77 | $15.77 | 915,600 | — | — |
| 2024-01-03 | $16.11 | $16.11 | 1,127,200 | — | — |
| 2024-01-02 | $15.95 | $15.95 | 1,638,800 | — | — |