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
- 1998-05-21 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 | $18.54 | $18.54 | 230,000 | — | — |
| 2024-12-30 | $18.76 | $18.76 | 250,300 | — | — |
| 2024-12-27 | $18.78 | $18.78 | 308,400 | — | — |
| 2024-12-26 | $18.96 | $18.96 | 282,700 | — | — |
| 2024-12-24 | $18.39 | $18.39 | 112,400 | — | — |
| 2024-12-23 | $18.41 | $18.41 | 278,700 | — | — |
| 2024-12-20 | $18.25 | $18.25 | 854,600 | — | — |
| 2024-12-19 | $18.08 | $18.08 | 306,900 | — | — |
| 2024-12-18 | $18.02 | $18.02 | 405,800 | — | — |
| 2024-12-17 | $19.27 | $19.27 | 408,700 | — | — |
| 2024-12-16 | $19.38 | $19.38 | 600,700 | — | — |
| 2024-12-13 | $18.06 | $18.06 | 326,300 | — | — |
| 2024-12-12 | $19.13 | $19.13 | 392,300 | — | — |
| 2024-12-11 | $18.88 | $18.88 | 479,500 | — | — |
| 2024-12-10 | $18.70 | $18.70 | 606,000 | — | — |
| 2024-12-09 | $18.59 | $18.59 | 482,300 | — | — |
| 2024-12-06 | $18.66 | $18.66 | 357,300 | — | — |
| 2024-12-05 | $18.48 | $18.48 | 291,000 | — | — |
| 2024-12-04 | $18.45 | $18.45 | 502,000 | — | — |
| 2024-12-03 | $18.83 | $18.83 | 545,800 | — | — |
| 2024-12-02 | $18.50 | $18.50 | 623,300 | — | — |
| 2024-11-29 | $18.12 | $18.12 | 171,600 | — | — |
| 2024-11-27 | $18.24 | $18.24 | 267,200 | — | — |
| 2024-11-26 | $18.47 | $18.47 | 420,100 | — | — |
| 2024-11-25 | $18.56 | $18.56 | 415,900 | — | — |
| 2024-11-22 | $17.88 | $17.88 | 271,000 | — | — |
| 2024-11-21 | $17.67 | $17.67 | 372,800 | — | — |
| 2024-11-20 | $17.26 | $17.26 | 391,400 | — | — |
| 2024-11-19 | $16.96 | $16.96 | 314,000 | — | — |
| 2024-11-18 | $16.83 | $16.83 | 368,100 | — | — |
| 2024-11-15 | $16.72 | $16.72 | 264,400 | — | — |
| 2024-11-14 | $17.34 | $17.34 | 365,700 | — | — |
| 2024-11-13 | $17.61 | $17.61 | 354,600 | — | — |
| 2024-11-12 | $17.37 | $17.37 | 329,600 | — | — |
| 2024-11-11 | $17.59 | $17.59 | 383,500 | — | — |
| 2024-11-08 | $17.42 | $17.42 | 769,100 | — | — |
| 2024-11-07 | $17.32 | $17.32 | 339,900 | — | — |
| 2024-11-06 | $17.59 | $17.59 | 454,600 | — | — |
| 2024-11-05 | $16.55 | $16.55 | 449,600 | — | — |
| 2024-11-04 | $16.68 | $16.68 | 588,600 | — | — |
| 2024-11-01 | $16.18 | $16.18 | 544,500 | — | — |
| 2024-10-31 | $16.68 | $16.68 | 1,839,700 | — | — |
| 2024-10-30 | $14.56 | $14.56 | 317,200 | — | — |
| 2024-10-29 | $14.91 | $14.91 | 261,100 | — | — |
| 2024-10-28 | $14.66 | $14.66 | 229,700 | — | — |
| 2024-10-25 | $14.58 | $14.58 | 180,000 | — | — |
| 2024-10-24 | $14.46 | $14.46 | 245,300 | — | — |
| 2024-10-23 | $14.47 | $14.47 | 151,500 | — | — |
| 2024-10-22 | $15.01 | $15.01 | 183,400 | — | — |
| 2024-10-21 | $15.20 | $15.20 | 189,500 | — | — |
| 2024-10-18 | $15.37 | $15.37 | 363,700 | — | — |
| 2024-10-17 | $15.40 | $15.40 | 193,900 | — | — |
| 2024-10-16 | $15.25 | $15.25 | 318,300 | — | — |
| 2024-10-15 | $15.59 | $15.59 | 201,200 | — | — |
| 2024-10-14 | $15.92 | $15.92 | 228,600 | — | — |
| 2024-10-11 | $15.69 | $15.69 | 236,000 | — | — |
| 2024-10-10 | $15.43 | $15.43 | 230,800 | — | — |
| 2024-10-09 | $15.50 | $15.50 | 250,100 | — | — |
| 2024-10-08 | $15.22 | $15.22 | 456,300 | — | — |
| 2024-10-07 | $14.80 | $14.80 | 169,500 | — | — |
| 2024-10-04 | $14.83 | $14.83 | 248,500 | — | — |
| 2024-10-03 | $14.68 | $14.68 | 270,200 | — | — |
| 2024-10-02 | $14.79 | $14.79 | 296,500 | — | — |
| 2024-10-01 | $15.49 | $15.49 | 359,600 | — | — |
| 2024-09-30 | $16.67 | $16.67 | 678,800 | — | — |
| 2024-09-27 | $16.03 | $16.03 | 459,800 | — | — |
| 2024-09-26 | $16.12 | $16.12 | 229,300 | — | — |
| 2024-09-25 | $16.23 | $16.23 | 317,300 | — | — |
| 2024-09-24 | $16.15 | $16.15 | 286,400 | — | — |
| 2024-09-23 | $16.05 | $16.05 | 206,000 | — | — |
| 2024-09-20 | $16.23 | $16.23 | 3,486,000 | — | — |
| 2024-09-19 | $16.25 | $16.25 | 453,700 | — | — |
| 2024-09-18 | $16.02 | $16.02 | 298,300 | — | — |
| 2024-09-17 | $16.28 | $16.28 | 635,700 | — | — |
| 2024-09-16 | $16.21 | $16.21 | 746,200 | — | — |
| 2024-09-13 | $15.52 | $15.52 | 264,900 | — | — |
| 2024-09-12 | $14.99 | $14.99 | 232,700 | — | — |
| 2024-09-11 | $14.87 | $14.87 | 291,000 | — | — |
| 2024-09-10 | $14.71 | $14.71 | 168,500 | — | — |
| 2024-09-09 | $14.91 | $14.91 | 192,600 | — | — |
| 2024-09-06 | $14.98 | $14.98 | 213,600 | — | — |
| 2024-09-05 | $15.24 | $15.24 | 225,500 | — | — |
| 2024-09-04 | $15.34 | $15.34 | 159,300 | — | — |
| 2024-09-03 | $15.44 | $15.44 | 246,900 | — | — |
| 2024-08-30 | $16.12 | $16.12 | 241,200 | — | — |
| 2024-08-29 | $16.16 | $16.16 | 219,500 | — | — |
| 2024-08-28 | $15.73 | $15.73 | 244,900 | — | — |
| 2024-08-27 | $15.60 | $15.60 | 181,600 | — | — |
| 2024-08-26 | $16.01 | $16.01 | 254,200 | — | — |
| 2024-08-23 | $16.12 | $16.12 | 541,400 | — | — |
| 2024-08-22 | $15.76 | $15.76 | 250,600 | — | — |
| 2024-08-21 | $15.95 | $15.95 | 334,100 | — | — |
| 2024-08-20 | $15.50 | $15.50 | 214,600 | — | — |
| 2024-08-19 | $15.73 | $15.73 | 437,700 | — | — |
| 2024-08-16 | $15.48 | $15.48 | 217,100 | — | — |
| 2024-08-15 | $15.37 | $15.37 | 227,200 | — | — |
| 2024-08-14 | $15.11 | $15.11 | 230,400 | — | — |
| 2024-08-13 | $15.48 | $15.48 | 385,500 | — | — |
| 2024-08-12 | $14.77 | $14.77 | 268,300 | — | — |
| 2024-08-09 | $14.97 | $14.97 | 211,200 | — | — |
| 2024-08-08 | $15.20 | $15.20 | 265,100 | — | — |
| 2024-08-07 | $15.11 | $15.11 | 1,451,900 | — | — |
| 2024-08-06 | $14.87 | $14.87 | 459,400 | — | — |
| 2024-08-05 | $14.15 | $14.15 | 546,300 | — | — |
| 2024-08-02 | $14.52 | $14.52 | 658,100 | — | — |
| 2024-08-01 | $14.51 | $14.51 | 374,800 | — | — |
| 2024-07-31 | $14.80 | $14.80 | 312,400 | — | — |
| 2024-07-30 | $14.57 | $14.57 | 290,600 | — | — |
| 2024-07-29 | $14.48 | $14.48 | 241,500 | — | — |
| 2024-07-26 | $14.55 | $14.55 | 258,500 | — | — |
| 2024-07-25 | $14.33 | $14.33 | 339,600 | — | — |
| 2024-07-24 | $14.00 | $14.00 | 346,100 | — | — |
| 2024-07-23 | $14.05 | $14.05 | 314,800 | — | — |
| 2024-07-22 | $13.79 | $13.79 | 444,200 | — | — |
| 2024-07-19 | $13.21 | $13.21 | 698,100 | — | — |
| 2024-07-18 | $13.04 | $13.04 | 336,700 | — | — |
| 2024-07-17 | $13.26 | $13.26 | 394,700 | — | — |
| 2024-07-16 | $13.43 | $13.43 | 456,100 | — | — |
| 2024-07-15 | $13.16 | $13.16 | 434,800 | — | — |
| 2024-07-12 | $12.84 | $12.84 | 358,000 | — | — |
| 2024-07-11 | $12.93 | $12.93 | 372,600 | — | — |
| 2024-07-10 | $12.66 | $12.66 | 336,700 | — | — |
| 2024-07-09 | $12.59 | $12.59 | 518,900 | — | — |
| 2024-07-08 | $12.88 | $12.88 | 494,900 | — | — |
| 2024-07-05 | $12.50 | $12.50 | 402,900 | — | — |
| 2024-07-03 | $12.63 | $12.63 | 193,400 | — | — |
| 2024-07-02 | $12.54 | $12.54 | 259,000 | — | — |
| 2024-07-01 | $12.79 | $12.79 | 274,400 | — | — |
| 2024-06-28 | $12.82 | $12.82 | 780,100 | — | — |
| 2024-06-27 | $12.88 | $12.88 | 219,500 | — | — |
| 2024-06-26 | $12.63 | $12.63 | 350,600 | — | — |
| 2024-06-25 | $12.53 | $12.53 | 250,800 | — | — |
| 2024-06-24 | $12.50 | $12.50 | 300,000 | — | — |
| 2024-06-21 | $12.49 | $12.49 | 1,566,600 | — | — |
| 2024-06-20 | $12.54 | $12.54 | 376,000 | — | — |
| 2024-06-18 | $12.76 | $12.76 | 302,600 | — | — |
| 2024-06-17 | $13.02 | $13.02 | 387,300 | — | — |
| 2024-06-14 | $12.73 | $12.73 | 343,100 | — | — |
| 2024-06-13 | $12.99 | $12.99 | 265,900 | — | — |
| 2024-06-12 | $13.43 | $13.43 | 284,800 | — | — |
| 2024-06-11 | $13.36 | $13.36 | 277,500 | — | — |
| 2024-06-10 | $13.38 | $13.38 | 230,800 | — | — |
| 2024-06-07 | $13.28 | $13.28 | 337,300 | — | — |
| 2024-06-06 | $13.49 | $13.49 | 285,100 | — | — |
| 2024-06-05 | $13.63 | $13.63 | 631,700 | — | — |
| 2024-06-04 | $12.92 | $12.92 | 514,000 | — | — |
| 2024-06-03 | $13.07 | $13.07 | 307,400 | — | — |
| 2024-05-31 | $13.17 | $13.17 | 447,600 | — | — |
| 2024-05-30 | $13.00 | $13.00 | 304,300 | — | — |
| 2024-05-29 | $13.05 | $13.05 | 558,900 | — | — |
| 2024-05-28 | $12.89 | $12.89 | 348,300 | — | — |
| 2024-05-24 | $13.00 | $13.00 | 349,600 | — | — |
| 2024-05-23 | $12.56 | $12.56 | 331,800 | — | — |
| 2024-05-22 | $12.60 | $12.60 | 251,000 | — | — |
| 2024-05-21 | $12.73 | $12.73 | 371,600 | — | — |
| 2024-05-20 | $12.66 | $12.66 | 395,600 | — | — |
| 2024-05-17 | $13.18 | $13.18 | 605,700 | — | — |
| 2024-05-16 | $13.05 | $13.05 | 1,463,200 | — | — |
| 2024-05-15 | $13.00 | $13.00 | 694,700 | — | — |
| 2024-05-14 | $12.54 | $12.54 | 380,400 | — | — |
| 2024-05-13 | $12.00 | $12.00 | 456,700 | — | — |
| 2024-05-10 | $12.01 | $12.01 | 789,500 | — | — |
| 2024-05-09 | $12.47 | $12.47 | 410,000 | — | — |
| 2024-05-08 | $12.22 | $12.22 | 550,400 | — | — |
| 2024-05-07 | $12.09 | $12.09 | 452,600 | — | — |
| 2024-05-06 | $12.35 | $12.35 | 477,200 | — | — |
| 2024-05-03 | $12.39 | $12.39 | 1,797,500 | — | — |
| 2024-05-02 | $10.95 | $10.95 | 226,900 | — | — |
| 2024-05-01 | $10.92 | $10.92 | 175,000 | — | — |
| 2024-04-30 | $10.82 | $10.82 | 387,500 | — | — |
| 2024-04-29 | $10.90 | $10.90 | 198,000 | — | — |
| 2024-04-26 | $10.79 | $10.79 | 182,200 | — | — |
| 2024-04-25 | $10.95 | $10.95 | 208,000 | — | — |
| 2024-04-24 | $10.99 | $10.99 | 260,200 | — | — |
| 2024-04-23 | $10.71 | $10.71 | 167,200 | — | — |
| 2024-04-22 | $10.51 | $10.51 | 262,900 | — | — |
| 2024-04-19 | $10.01 | $10.01 | 336,800 | — | — |
| 2024-04-18 | $9.92 | $9.92 | 253,700 | — | — |
| 2024-04-17 | $9.86 | $9.86 | 237,000 | — | — |
| 2024-04-16 | $9.90 | $9.90 | 286,600 | — | — |
| 2024-04-15 | $9.99 | $9.99 | 286,300 | — | — |
| 2024-04-12 | $10.02 | $10.02 | 182,500 | — | — |
| 2024-04-11 | $10.39 | $10.39 | 248,700 | — | — |
| 2024-04-10 | $10.31 | $10.31 | 234,800 | — | — |
| 2024-04-09 | $11.03 | $11.03 | 259,100 | — | — |
| 2024-04-08 | $11.17 | $11.17 | 202,700 | — | — |
| 2024-04-05 | $11.41 | $11.41 | 169,500 | — | — |
| 2024-04-04 | $11.37 | $11.37 | 288,700 | — | — |
| 2024-04-03 | $11.87 | $11.87 | 339,200 | — | — |
| 2024-04-02 | $11.69 | $11.69 | 407,800 | — | — |
| 2024-04-01 | $11.71 | $11.71 | 337,100 | — | — |
| 2024-03-28 | $11.63 | $11.63 | 314,900 | — | — |
| 2024-03-27 | $11.72 | $11.72 | 201,100 | — | — |
| 2024-03-26 | $11.55 | $11.55 | 365,900 | — | — |
| 2024-03-25 | $11.43 | $11.43 | 283,200 | — | — |
| 2024-03-22 | $11.22 | $11.22 | 239,900 | — | — |
| 2024-03-21 | $11.07 | $11.07 | 297,800 | — | — |
| 2024-03-20 | $11.08 | $11.08 | 311,500 | — | — |
| 2024-03-19 | $10.66 | $10.66 | 379,900 | — | — |
| 2024-03-18 | $10.19 | $10.19 | 353,500 | — | — |
| 2024-03-15 | $10.32 | $10.32 | 3,861,800 | — | — |
| 2024-03-14 | $9.66 | $9.66 | 622,400 | — | — |
| 2024-03-13 | $9.84 | $9.84 | 653,800 | — | — |
| 2024-03-12 | $10.01 | $10.01 | 742,500 | — | — |
| 2024-03-11 | $9.59 | $9.59 | 1,068,400 | — | — |
| 2024-03-08 | $11.00 | $11.00 | 788,100 | — | — |
| 2024-03-07 | $11.79 | $11.79 | 2,988,000 | — | — |
| 2024-03-06 | $9.58 | $9.58 | 398,500 | — | — |
| 2024-03-05 | $9.47 | $9.47 | 457,400 | — | — |
| 2024-03-04 | $9.74 | $9.74 | 340,000 | — | — |
| 2024-03-01 | $9.92 | $9.92 | 229,500 | — | — |
| 2024-02-29 | $9.61 | $9.61 | 269,500 | — | — |
| 2024-02-28 | $9.47 | $9.47 | 238,300 | — | — |
| 2024-02-27 | $9.70 | $9.70 | 234,100 | — | — |
| 2024-02-26 | $9.59 | $9.59 | 221,300 | — | — |
| 2024-02-23 | $9.46 | $9.46 | 284,600 | — | — |
| 2024-02-22 | $9.48 | $9.48 | 255,600 | — | — |
| 2024-02-21 | $9.52 | $9.52 | 270,500 | — | — |
| 2024-02-20 | $9.72 | $9.72 | 201,200 | — | — |
| 2024-02-16 | $10.02 | $10.02 | 202,300 | — | — |
| 2024-02-15 | $10.47 | $10.47 | 280,200 | — | — |
| 2024-02-14 | $9.99 | $9.99 | 203,100 | — | — |
| 2024-02-13 | $9.53 | $9.53 | 270,500 | — | — |
| 2024-02-12 | $10.69 | $10.69 | 190,800 | — | — |
| 2024-02-09 | $10.59 | $10.59 | 203,500 | — | — |
| 2024-02-08 | $10.28 | $10.28 | 213,400 | — | — |
| 2024-02-07 | $10.03 | $10.03 | 166,500 | — | — |
| 2024-02-06 | $10.12 | $10.12 | 188,400 | — | — |
| 2024-02-05 | $9.71 | $9.71 | 192,300 | — | — |
| 2024-02-02 | $9.98 | $9.98 | 139,300 | — | — |
| 2024-02-01 | $10.47 | $10.47 | 201,500 | — | — |
| 2024-01-31 | $10.26 | $10.26 | 279,600 | — | — |
| 2024-01-30 | $10.76 | $10.76 | 477,100 | — | — |
| 2024-01-29 | $11.10 | $11.10 | 245,400 | — | — |
| 2024-01-26 | $10.76 | $10.76 | 202,900 | — | — |
| 2024-01-25 | $10.73 | $10.73 | 233,200 | — | — |
| 2024-01-24 | $10.43 | $10.43 | 165,000 | — | — |
| 2024-01-23 | $10.56 | $10.56 | 176,200 | — | — |
| 2024-01-22 | $10.59 | $10.59 | 284,800 | — | — |
| 2024-01-19 | $10.41 | $10.41 | 308,700 | — | — |
| 2024-01-18 | $10.20 | $10.20 | 198,900 | — | — |
| 2024-01-17 | $10.04 | $10.04 | 220,600 | — | — |
| 2024-01-16 | $10.26 | $10.26 | 386,800 | — | — |
| 2024-01-12 | $10.40 | $10.40 | 257,000 | — | — |
| 2024-01-11 | $10.17 | $10.17 | 321,800 | — | — |
| 2024-01-10 | $10.02 | $10.02 | 218,900 | — | — |
| 2024-01-09 | $9.68 | $9.68 | 333,500 | — | — |
| 2024-01-08 | $9.76 | $9.76 | 393,800 | — | — |
| 2024-01-05 | $9.53 | $9.53 | 478,600 | — | — |
| 2024-01-04 | $9.65 | $9.65 | 342,200 | — | — |
| 2024-01-03 | $10.33 | $10.33 | 350,700 | — | — |
| 2024-01-02 | $10.57 | $10.57 | 395,400 | — | — |