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
- 2000-09-27 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 | $12.77 | $40.36 | 190,300 | — | — |
| 2024-12-30 | $12.92 | $40.23 | 105,800 | — | — |
| 2024-12-27 | $13.01 | $40.51 | 132,100 | — | — |
| 2024-12-26 | $13.30 | $41.42 | 190,600 | — | — |
| 2024-12-24 | $13.20 | $41.11 | 66,800 | — | — |
| 2024-12-23 | $12.99 | $40.45 | 198,000 | — | — |
| 2024-12-20 | $12.70 | $39.55 | 452,800 | — | — |
| 2024-12-19 | $12.61 | $39.27 | 224,400 | — | — |
| 2024-12-18 | $12.65 | $39.39 | 247,400 | — | — |
| 2024-12-17 | $13.19 | $41.08 | 172,400 | — | — |
| 2024-12-16 | $13.59 | $42.32 | 177,000 | — | — |
| 2024-12-13 | $14.10 | $43.91 | 114,100 | — | — |
| 2024-12-12 | $13.97 | $43.50 | 111,000 | — | — |
| 2024-12-11 | $14.25 | $44.38 | 249,400 | — | — |
| 2024-12-10 | $14.25 | $44.38 | 135,800 | — | — |
| 2024-12-09 | $14.20 | $44.22 | 186,400 | — | — |
| 2024-12-06 | $14.05 | $43.75 | 135,900 | — | — |
| 2024-12-05 | $13.96 | $43.47 | 106,000 | — | — |
| 2024-12-04 | $14.19 | $44.19 | 134,700 | — | — |
| 2024-12-03 | $14.11 | $43.94 | 63,700 | — | — |
| 2024-12-02 | $14.42 | $44.91 | 107,900 | — | — |
| 2024-11-29 | $14.50 | $45.15 | 71,600 | — | — |
| 2024-11-27 | $14.40 | $44.84 | 93,300 | — | — |
| 2024-11-26 | $14.37 | $44.75 | 92,800 | — | — |
| 2024-11-25 | $14.76 | $45.96 | 81,300 | — | — |
| 2024-11-22 | $14.53 | $45.25 | 119,300 | — | — |
| 2024-11-21 | $14.08 | $43.85 | 79,400 | — | — |
| 2024-11-20 | $13.80 | $42.97 | 129,700 | — | — |
| 2024-11-19 | $13.87 | $43.19 | 143,600 | — | — |
| 2024-11-18 | $13.80 | $42.97 | 133,800 | — | — |
| 2024-11-15 | $14.06 | $43.78 | 108,800 | — | — |
| 2024-11-14 | $14.17 | $44.13 | 144,300 | — | — |
| 2024-11-13 | $14.48 | $45.09 | 125,600 | — | — |
| 2024-11-12 | $15.17 | $47.24 | 187,600 | — | — |
| 2024-11-11 | $15.46 | $48.14 | 391,800 | — | — |
| 2024-11-08 | $14.08 | $43.85 | 146,000 | — | — |
| 2024-11-07 | $14.23 | $44.31 | 297,500 | — | — |
| 2024-11-06 | $14.60 | $45.47 | 346,600 | — | — |
| 2024-11-05 | $13.20 | $41.11 | 132,600 | — | — |
| 2024-11-04 | $12.91 | $40.20 | 167,400 | — | — |
| 2024-11-01 | $12.95 | $40.33 | 168,200 | — | — |
| 2024-10-31 | $13.08 | $40.73 | 127,500 | — | — |
| 2024-10-30 | $13.35 | $41.57 | 91,900 | — | — |
| 2024-10-29 | $13.40 | $41.73 | 127,100 | — | — |
| 2024-10-28 | $13.56 | $42.23 | 93,700 | — | — |
| 2024-10-25 | $13.27 | $41.32 | 119,700 | — | — |
| 2024-10-24 | $13.28 | $41.36 | 83,900 | — | — |
| 2024-10-23 | $13.23 | $41.20 | 124,600 | — | — |
| 2024-10-22 | $13.53 | $42.13 | 375,800 | — | — |
| 2024-10-21 | $13.46 | $41.92 | 131,200 | — | — |
| 2024-10-18 | $13.73 | $42.76 | 130,300 | — | — |
| 2024-10-17 | $13.74 | $42.79 | 97,800 | — | — |
| 2024-10-16 | $13.66 | $42.54 | 143,500 | — | — |
| 2024-10-15 | $13.19 | $41.08 | 160,300 | — | — |
| 2024-10-14 | $12.97 | $40.39 | 134,600 | — | — |
| 2024-10-11 | $12.96 | $40.36 | 134,500 | — | — |
| 2024-10-10 | $12.44 | $38.74 | 99,300 | — | — |
| 2024-10-09 | $12.65 | $38.80 | 214,500 | — | — |
| 2024-10-08 | $12.80 | $39.26 | 118,800 | — | — |
| 2024-10-07 | $12.69 | $38.92 | 128,500 | — | — |
| 2024-10-04 | $12.70 | $38.96 | 154,900 | — | — |
| 2024-10-03 | $12.14 | $37.24 | 123,900 | — | — |
| 2024-10-02 | $12.19 | $37.39 | 107,300 | — | — |
| 2024-10-01 | $12.25 | $37.58 | 120,900 | — | — |
| 2024-09-30 | $12.46 | $38.22 | 140,800 | — | — |
| 2024-09-27 | $12.20 | $37.42 | 302,700 | — | — |
| 2024-09-26 | $11.91 | $36.53 | 183,200 | — | — |
| 2024-09-25 | $12.01 | $36.84 | 211,700 | — | — |
| 2024-09-24 | $12.11 | $37.15 | 173,700 | — | — |
| 2024-09-23 | $11.87 | $36.41 | 170,700 | — | — |
| 2024-09-20 | $11.66 | $35.77 | 236,900 | — | — |
| 2024-09-19 | $11.78 | $36.13 | 185,800 | — | — |
| 2024-09-18 | $11.61 | $35.61 | 225,600 | — | — |
| 2024-09-17 | $11.33 | $34.75 | 191,400 | — | — |
| 2024-09-16 | $11.24 | $34.48 | 160,400 | — | — |
| 2024-09-13 | $11.24 | $34.48 | 129,100 | — | — |
| 2024-09-12 | $11.00 | $33.74 | 86,300 | — | — |
| 2024-09-11 | $11.09 | $34.02 | 221,800 | — | — |
| 2024-09-10 | $11.36 | $34.85 | 160,700 | — | — |
| 2024-09-09 | $11.56 | $35.46 | 236,100 | — | — |
| 2024-09-06 | $11.26 | $34.54 | 208,700 | — | — |
| 2024-09-05 | $11.66 | $35.77 | 183,500 | — | — |
| 2024-09-04 | $11.54 | $35.40 | 245,800 | — | — |
| 2024-09-03 | $12.24 | $37.54 | 111,200 | — | — |
| 2024-08-30 | $12.53 | $38.43 | 105,800 | — | — |
| 2024-08-29 | $12.52 | $38.40 | 135,900 | — | — |
| 2024-08-28 | $12.37 | $37.94 | 76,400 | — | — |
| 2024-08-27 | $12.60 | $38.65 | 169,200 | — | — |
| 2024-08-26 | $12.88 | $39.51 | 110,700 | — | — |
| 2024-08-23 | $12.82 | $39.32 | 98,600 | — | — |
| 2024-08-22 | $12.42 | $38.10 | 90,900 | — | — |
| 2024-08-21 | $12.62 | $38.71 | 97,100 | — | — |
| 2024-08-20 | $12.50 | $38.34 | 105,700 | — | — |
| 2024-08-19 | $12.66 | $38.83 | 102,800 | — | — |
| 2024-08-16 | $12.80 | $39.26 | 142,600 | — | — |
| 2024-08-15 | $12.63 | $38.74 | 197,400 | — | — |
| 2024-08-14 | $12.17 | $37.33 | 227,900 | — | — |
| 2024-08-13 | $12.13 | $37.21 | 131,600 | — | — |
| 2024-08-12 | $11.85 | $36.35 | 127,300 | — | — |
| 2024-08-09 | $12.22 | $37.48 | 129,300 | — | — |
| 2024-08-08 | $12.38 | $37.97 | 228,400 | — | — |
| 2024-08-07 | $12.39 | $38.00 | 254,800 | — | — |
| 2024-08-06 | $12.60 | $38.65 | 193,800 | — | — |
| 2024-08-05 | $12.50 | $38.34 | 187,500 | — | — |
| 2024-08-02 | $13.06 | $40.06 | 153,000 | — | — |
| 2024-08-01 | $13.82 | $42.39 | 254,200 | — | — |
| 2024-07-31 | $13.99 | $42.91 | 214,800 | — | — |
| 2024-07-30 | $13.59 | $41.69 | 128,500 | — | — |
| 2024-07-29 | $13.87 | $42.54 | 136,600 | — | — |
| 2024-07-26 | $13.87 | $42.54 | 365,300 | — | — |
| 2024-07-25 | $14.39 | $44.14 | 329,000 | — | — |
| 2024-07-24 | $14.30 | $43.86 | 100,700 | — | — |
| 2024-07-23 | $14.84 | $45.52 | 254,200 | — | — |
| 2024-07-22 | $14.66 | $44.97 | 127,500 | — | — |
| 2024-07-19 | $14.38 | $44.11 | 117,400 | — | — |
| 2024-07-18 | $14.46 | $44.35 | 161,300 | — | — |
| 2024-07-17 | $14.92 | $45.76 | 150,700 | — | — |
| 2024-07-16 | $14.74 | $45.21 | 138,400 | — | — |
| 2024-07-15 | $14.19 | $43.53 | 131,600 | — | — |
| 2024-07-12 | $13.68 | $41.96 | 121,300 | — | — |
| 2024-07-11 | $13.62 | $41.78 | 156,300 | — | — |
| 2024-07-10 | $13.13 | $40.27 | 128,700 | — | — |
| 2024-07-09 | $12.47 | $38.25 | 136,900 | — | — |
| 2024-07-08 | $12.89 | $38.96 | 157,300 | — | — |
| 2024-07-05 | $12.43 | $37.57 | 133,200 | — | — |
| 2024-07-03 | $12.67 | $38.29 | 52,400 | — | — |
| 2024-07-02 | $12.73 | $38.47 | 177,800 | — | — |
| 2024-07-01 | $12.51 | $37.81 | 152,500 | — | — |
| 2024-06-28 | $12.57 | $37.99 | 414,700 | — | — |
| 2024-06-27 | $12.36 | $37.35 | 254,300 | — | — |
| 2024-06-26 | $12.12 | $36.63 | 205,700 | — | — |
| 2024-06-25 | $12.24 | $36.99 | 137,100 | — | — |
| 2024-06-24 | $12.33 | $37.26 | 159,500 | — | — |
| 2024-06-21 | $12.20 | $36.87 | 181,900 | — | — |
| 2024-06-20 | $12.48 | $37.72 | 145,100 | — | — |
| 2024-06-18 | $12.59 | $38.05 | 149,400 | — | — |
| 2024-06-17 | $12.90 | $38.99 | 241,400 | — | — |
| 2024-06-14 | $12.50 | $37.78 | 182,200 | — | — |
| 2024-06-13 | $12.94 | $39.11 | 293,200 | — | — |
| 2024-06-12 | $13.07 | $39.50 | 186,200 | — | — |
| 2024-06-11 | $13.04 | $39.41 | 126,000 | — | — |
| 2024-06-10 | $13.12 | $39.65 | 129,000 | — | — |
| 2024-06-07 | $13.21 | $39.92 | 487,100 | — | — |
| 2024-06-06 | $13.19 | $39.86 | 186,200 | — | — |
| 2024-06-05 | $13.25 | $40.04 | 171,300 | — | — |
| 2024-06-04 | $13.24 | $40.01 | 884,700 | — | — |
| 2024-06-03 | $13.60 | $41.10 | 125,800 | — | — |
| 2024-05-31 | $13.75 | $41.55 | 119,600 | — | — |
| 2024-05-30 | $13.41 | $40.53 | 86,800 | — | — |
| 2024-05-29 | $13.05 | $39.44 | 62,600 | — | — |
| 2024-05-28 | $13.33 | $40.29 | 107,300 | — | — |
| 2024-05-24 | $13.25 | $40.04 | 137,200 | — | — |
| 2024-05-23 | $13.05 | $39.44 | 123,100 | — | — |
| 2024-05-22 | $13.11 | $39.62 | 133,700 | — | — |
| 2024-05-21 | $13.44 | $40.62 | 90,300 | — | — |
| 2024-05-20 | $13.20 | $39.89 | 114,100 | — | — |
| 2024-05-17 | $13.67 | $41.31 | 107,000 | — | — |
| 2024-05-16 | $14.02 | $42.37 | 117,200 | — | — |
| 2024-05-15 | $13.89 | $41.98 | 194,900 | — | — |
| 2024-05-14 | $13.94 | $42.13 | 242,500 | — | — |
| 2024-05-13 | $13.04 | $39.41 | 90,300 | — | — |
| 2024-05-10 | $12.78 | $38.62 | 95,900 | — | — |
| 2024-05-09 | $13.06 | $39.47 | 178,800 | — | — |
| 2024-05-08 | $12.59 | $38.05 | 231,600 | — | — |
| 2024-05-07 | $12.33 | $37.26 | 386,300 | — | — |
| 2024-05-06 | $11.08 | $33.49 | 137,200 | — | — |
| 2024-05-03 | $11.16 | $33.73 | 93,400 | — | — |
| 2024-05-02 | $11.01 | $33.27 | 99,900 | — | — |
| 2024-05-01 | $10.75 | $32.49 | 103,700 | — | — |
| 2024-04-30 | $10.79 | $32.61 | 86,300 | — | — |
| 2024-04-29 | $11.16 | $33.73 | 129,500 | — | — |
| 2024-04-26 | $11.00 | $33.24 | 91,600 | — | — |
| 2024-04-25 | $10.88 | $32.88 | 129,400 | — | — |
| 2024-04-24 | $11.00 | $33.24 | 96,200 | — | — |
| 2024-04-23 | $10.95 | $33.09 | 70,500 | — | — |
| 2024-04-22 | $11.06 | $33.42 | 70,500 | — | — |
| 2024-04-19 | $10.90 | $32.94 | 150,800 | — | — |
| 2024-04-18 | $10.88 | $32.88 | 84,600 | — | — |
| 2024-04-17 | $10.97 | $33.15 | 65,500 | — | — |
| 2024-04-16 | $10.88 | $32.88 | 130,800 | — | — |
| 2024-04-15 | $11.22 | $33.91 | 104,800 | — | — |
| 2024-04-12 | $11.36 | $34.33 | 93,600 | — | — |
| 2024-04-11 | $11.75 | $35.51 | 114,700 | — | — |
| 2024-04-10 | $12.15 | $36.72 | 213,200 | — | — |
| 2024-04-09 | $12.37 | $37.38 | 100,800 | — | — |
| 2024-04-08 | $12.27 | $37.08 | 133,700 | — | — |
| 2024-04-05 | $12.09 | $36.54 | 159,700 | — | — |
| 2024-04-04 | $12.13 | $36.66 | 275,700 | — | — |
| 2024-04-03 | $11.46 | $34.63 | 171,800 | — | — |
| 2024-04-02 | $11.30 | $34.15 | 174,000 | — | — |
| 2024-04-01 | $11.42 | $34.51 | 258,800 | — | — |
| 2024-03-28 | $11.00 | $33.24 | 223,200 | — | — |
| 2024-03-27 | $11.26 | $33.46 | 152,000 | — | — |
| 2024-03-26 | $10.81 | $32.12 | 97,000 | — | — |
| 2024-03-25 | $10.63 | $31.58 | 142,400 | — | — |
| 2024-03-22 | $10.36 | $30.78 | 141,000 | — | — |
| 2024-03-21 | $10.65 | $31.64 | 172,900 | — | — |
| 2024-03-20 | $10.70 | $31.79 | 238,300 | — | — |
| 2024-03-19 | $10.19 | $30.28 | 352,400 | — | — |
| 2024-03-18 | $10.17 | $30.22 | 421,600 | — | — |
| 2024-03-15 | $10.92 | $32.44 | 234,600 | — | — |
| 2024-03-14 | $10.80 | $32.09 | 139,500 | — | — |
| 2024-03-13 | $11.16 | $33.16 | 99,600 | — | — |
| 2024-03-12 | $11.46 | $34.05 | 85,100 | — | — |
| 2024-03-11 | $11.69 | $34.73 | 136,900 | — | — |
| 2024-03-08 | $11.56 | $34.35 | 138,900 | — | — |
| 2024-03-07 | $11.55 | $34.32 | 157,600 | — | — |
| 2024-03-06 | $11.65 | $34.61 | 330,300 | — | — |
| 2024-03-05 | $11.14 | $33.10 | 138,800 | — | — |
| 2024-03-04 | $11.07 | $32.89 | 122,500 | — | — |
| 2024-03-01 | $11.29 | $33.54 | 94,300 | — | — |
| 2024-02-29 | $11.54 | $34.29 | 92,100 | — | — |
| 2024-02-28 | $11.35 | $33.72 | 87,200 | — | — |
| 2024-02-27 | $11.41 | $33.90 | 126,800 | — | — |
| 2024-02-26 | $10.95 | $32.53 | 129,700 | — | — |
| 2024-02-23 | $11.11 | $33.01 | 108,700 | — | — |
| 2024-02-22 | $11.17 | $33.19 | 149,900 | — | — |
| 2024-02-21 | $11.39 | $33.84 | 95,500 | — | — |
| 2024-02-20 | $11.47 | $34.08 | 109,600 | — | — |
| 2024-02-16 | $11.68 | $34.70 | 91,800 | — | — |
| 2024-02-15 | $11.76 | $34.94 | 117,700 | — | — |
| 2024-02-14 | $11.16 | $33.16 | 106,900 | — | — |
| 2024-02-13 | $11.02 | $32.74 | 158,700 | — | — |
| 2024-02-12 | $11.57 | $34.38 | 126,700 | — | — |
| 2024-02-09 | $11.17 | $33.19 | 99,500 | — | — |
| 2024-02-08 | $11.18 | $33.22 | 125,500 | — | — |
| 2024-02-07 | $11.03 | $32.77 | 159,300 | — | — |
| 2024-02-06 | $11.34 | $33.69 | 205,700 | — | — |
| 2024-02-05 | $11.49 | $34.14 | 166,900 | — | — |
| 2024-02-02 | $11.65 | $34.61 | 173,100 | — | — |
| 2024-02-01 | $11.87 | $35.27 | 167,000 | — | — |
| 2024-01-31 | $12.01 | $35.68 | 169,000 | — | — |
| 2024-01-30 | $12.62 | $37.50 | 76,100 | — | — |
| 2024-01-29 | $12.96 | $38.51 | 67,300 | — | — |
| 2024-01-26 | $13.00 | $38.62 | 62,300 | — | — |
| 2024-01-25 | $13.14 | $39.04 | 111,300 | — | — |
| 2024-01-24 | $12.72 | $37.79 | 89,500 | — | — |
| 2024-01-23 | $12.98 | $38.57 | 101,100 | — | — |
| 2024-01-22 | $12.78 | $37.97 | 126,400 | — | — |
| 2024-01-19 | $12.57 | $37.35 | 101,900 | — | — |
| 2024-01-18 | $12.33 | $36.63 | 92,600 | — | — |
| 2024-01-17 | $12.53 | $37.23 | 98,300 | — | — |
| 2024-01-16 | $12.81 | $38.06 | 124,000 | — | — |
| 2024-01-12 | $12.79 | $38.00 | 102,700 | — | — |
| 2024-01-11 | $12.89 | $38.30 | 109,600 | — | — |
| 2024-01-10 | $13.19 | $39.19 | 119,300 | — | — |
| 2024-01-09 | $13.11 | $38.95 | 82,800 | — | — |
| 2024-01-08 | $13.57 | $40.32 | 219,700 | — | — |
| 2024-01-05 | $13.14 | $39.04 | 92,800 | — | — |
| 2024-01-04 | $13.16 | $39.10 | 129,100 | — | — |
| 2024-01-03 | $13.35 | $39.66 | 148,400 | — | — |
| 2024-01-02 | $13.76 | $40.88 | 266,900 | — | — |