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
- 1996-11-18 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 | $16.12 | $39.02 | 215,600 | — | — |
| 2024-12-30 | $16.06 | $38.87 | 197,200 | — | — |
| 2024-12-27 | $16.21 | $39.24 | 254,500 | — | — |
| 2024-12-26 | $16.16 | $39.12 | 158,700 | — | — |
| 2024-12-24 | $16.16 | $39.12 | 122,900 | — | — |
| 2024-12-23 | $15.94 | $38.58 | 348,500 | — | — |
| 2024-12-20 | $15.93 | $38.56 | 773,700 | — | — |
| 2024-12-19 | $15.82 | $38.29 | 461,800 | — | — |
| 2024-12-18 | $15.81 | $38.27 | 506,200 | — | — |
| 2024-12-17 | $16.15 | $39.09 | 387,700 | — | — |
| 2024-12-16 | $16.11 | $38.99 | 385,100 | — | — |
| 2024-12-13 | $16.09 | $38.95 | 258,400 | — | — |
| 2024-12-12 | $16.04 | $38.82 | 351,100 | — | — |
| 2024-12-11 | $16.28 | $39.41 | 366,800 | — | — |
| 2024-12-10 | $15.72 | $38.05 | 468,800 | — | — |
| 2024-12-09 | $15.83 | $38.32 | 221,100 | — | — |
| 2024-12-06 | $15.90 | $38.49 | 172,600 | — | — |
| 2024-12-05 | $15.91 | $38.51 | 295,900 | — | — |
| 2024-12-04 | $15.74 | $38.10 | 172,500 | — | — |
| 2024-12-03 | $15.67 | $37.93 | 224,400 | — | — |
| 2024-12-02 | $15.68 | $37.95 | 357,500 | — | — |
| 2024-11-29 | $15.63 | $37.83 | 191,100 | — | — |
| 2024-11-27 | $15.61 | $37.78 | 270,300 | — | — |
| 2024-11-26 | $15.49 | $37.49 | 249,000 | — | — |
| 2024-11-25 | $15.47 | $37.44 | 399,800 | — | — |
| 2024-11-22 | $15.36 | $37.18 | 850,400 | — | — |
| 2024-11-21 | $15.11 | $36.57 | 340,900 | — | — |
| 2024-11-20 | $15.04 | $36.40 | 531,400 | — | — |
| 2024-11-19 | $15.20 | $36.79 | 824,600 | — | — |
| 2024-11-18 | $15.24 | $36.89 | 497,600 | — | — |
| 2024-11-15 | $15.02 | $36.36 | 266,900 | — | — |
| 2024-11-14 | $15.10 | $36.55 | 483,700 | — | — |
| 2024-11-13 | $15.09 | $36.53 | 302,600 | — | — |
| 2024-11-12 | $15.44 | $37.37 | 288,000 | — | — |
| 2024-11-11 | $15.60 | $37.76 | 271,800 | — | — |
| 2024-11-08 | $15.52 | $37.57 | 331,500 | — | — |
| 2024-11-07 | $15.35 | $37.15 | 426,100 | — | — |
| 2024-11-06 | $15.27 | $36.96 | 459,100 | — | — |
| 2024-11-05 | $15.40 | $37.28 | 443,700 | — | — |
| 2024-11-04 | $14.90 | $36.07 | 570,600 | — | — |
| 2024-11-01 | $14.88 | $36.02 | 728,800 | — | — |
| 2024-10-31 | $14.60 | $35.34 | 655,900 | — | — |
| 2024-10-30 | $14.66 | $35.48 | 658,200 | — | — |
| 2024-10-29 | $14.51 | $35.12 | 513,700 | — | — |
| 2024-10-28 | $13.90 | $33.64 | 419,100 | — | — |
| 2024-10-25 | $13.52 | $32.72 | 237,600 | — | — |
| 2024-10-24 | $13.52 | $32.72 | 373,900 | — | — |
| 2024-10-23 | $13.52 | $32.72 | 239,800 | — | — |
| 2024-10-22 | $13.35 | $32.31 | 174,900 | — | — |
| 2024-10-21 | $13.37 | $32.36 | 157,700 | — | — |
| 2024-10-18 | $13.52 | $32.72 | 215,300 | — | — |
| 2024-10-17 | $13.59 | $32.89 | 245,600 | — | — |
| 2024-10-16 | $13.43 | $32.51 | 215,700 | — | — |
| 2024-10-15 | $13.41 | $32.46 | 337,800 | — | — |
| 2024-10-14 | $13.43 | $32.51 | 221,100 | — | — |
| 2024-10-11 | $13.39 | $32.41 | 324,600 | — | — |
| 2024-10-10 | $13.30 | $32.19 | 189,900 | — | — |
| 2024-10-09 | $13.41 | $32.46 | 201,300 | — | — |
| 2024-10-08 | $13.34 | $32.29 | 267,600 | — | — |
| 2024-10-07 | $13.34 | $32.29 | 282,600 | — | — |
| 2024-10-04 | $13.40 | $32.43 | 463,300 | — | — |
| 2024-10-03 | $13.46 | $32.58 | 342,200 | — | — |
| 2024-10-02 | $13.51 | $32.70 | 319,200 | — | — |
| 2024-10-01 | $13.58 | $32.87 | 380,400 | — | — |
| 2024-09-30 | $13.57 | $32.85 | 298,100 | — | — |
| 2024-09-27 | $13.64 | $33.02 | 194,600 | — | — |
| 2024-09-26 | $13.64 | $33.02 | 267,600 | — | — |
| 2024-09-25 | $13.64 | $33.02 | 190,500 | — | — |
| 2024-09-24 | $13.70 | $33.16 | 229,400 | — | — |
| 2024-09-23 | $13.65 | $33.04 | 205,000 | — | — |
| 2024-09-20 | $13.60 | $32.92 | 626,500 | — | — |
| 2024-09-19 | $13.67 | $33.09 | 350,000 | — | — |
| 2024-09-18 | $13.49 | $32.65 | 548,200 | — | — |
| 2024-09-17 | $13.60 | $32.92 | 449,400 | — | — |
| 2024-09-16 | $13.97 | $33.81 | 318,600 | — | — |
| 2024-09-13 | $13.90 | $33.64 | 332,600 | — | — |
| 2024-09-12 | $13.78 | $33.35 | 337,500 | — | — |
| 2024-09-11 | $13.65 | $33.04 | 254,700 | — | — |
| 2024-09-10 | $13.73 | $33.23 | 341,500 | — | — |
| 2024-09-09 | $13.80 | $33.40 | 406,200 | — | — |
| 2024-09-06 | $14.01 | $33.91 | 344,700 | — | — |
| 2024-09-05 | $14.05 | $34.01 | 283,300 | — | — |
| 2024-09-04 | $13.97 | $33.81 | 269,200 | — | — |
| 2024-09-03 | $13.93 | $33.72 | 350,900 | — | — |
| 2024-08-30 | $13.88 | $33.60 | 259,700 | — | — |
| 2024-08-29 | $13.77 | $33.33 | 235,900 | — | — |
| 2024-08-28 | $13.71 | $33.18 | 224,200 | — | — |
| 2024-08-27 | $13.73 | $33.23 | 192,400 | — | — |
| 2024-08-26 | $13.70 | $33.16 | 166,300 | — | — |
| 2024-08-23 | $13.75 | $33.28 | 307,300 | — | — |
| 2024-08-22 | $13.57 | $32.85 | 192,000 | — | — |
| 2024-08-21 | $13.58 | $32.87 | 231,400 | — | — |
| 2024-08-20 | $13.48 | $32.63 | 247,800 | — | — |
| 2024-08-19 | $13.53 | $32.75 | 219,100 | — | — |
| 2024-08-16 | $13.46 | $32.58 | 145,700 | — | — |
| 2024-08-15 | $13.41 | $32.46 | 167,100 | — | — |
| 2024-08-14 | $13.24 | $32.05 | 278,000 | — | — |
| 2024-08-13 | $13.30 | $32.19 | 197,100 | — | — |
| 2024-08-12 | $13.16 | $31.85 | 227,400 | — | — |
| 2024-08-09 | $13.27 | $32.12 | 336,800 | — | — |
| 2024-08-08 | $13.38 | $32.16 | 552,400 | — | — |
| 2024-08-07 | $13.10 | $31.48 | 645,300 | — | — |
| 2024-08-06 | $13.23 | $31.80 | 1,300,400 | — | — |
| 2024-08-05 | $13.26 | $31.87 | 455,100 | — | — |
| 2024-08-02 | $13.45 | $32.32 | 410,200 | — | — |
| 2024-08-01 | $13.49 | $32.42 | 504,600 | — | — |
| 2024-07-31 | $13.51 | $32.47 | 447,100 | — | — |
| 2024-07-30 | $13.38 | $32.16 | 314,300 | — | — |
| 2024-07-29 | $13.36 | $32.11 | 347,500 | — | — |
| 2024-07-26 | $13.44 | $32.30 | 534,400 | — | — |
| 2024-07-25 | $13.31 | $31.99 | 334,000 | — | — |
| 2024-07-24 | $13.14 | $31.58 | 373,200 | — | — |
| 2024-07-23 | $13.19 | $31.70 | 370,000 | — | — |
| 2024-07-22 | $13.25 | $31.84 | 277,500 | — | — |
| 2024-07-19 | $13.08 | $31.44 | 264,000 | — | — |
| 2024-07-18 | $13.10 | $31.48 | 424,000 | — | — |
| 2024-07-17 | $13.03 | $31.31 | 276,400 | — | — |
| 2024-07-16 | $13.05 | $31.36 | 323,900 | — | — |
| 2024-07-15 | $13.03 | $31.31 | 324,000 | — | — |
| 2024-07-12 | $13.06 | $31.39 | 391,100 | — | — |
| 2024-07-11 | $12.93 | $31.07 | 340,100 | — | — |
| 2024-07-10 | $12.91 | $31.03 | 165,300 | — | — |
| 2024-07-09 | $12.86 | $30.91 | 305,400 | — | — |
| 2024-07-08 | $12.87 | $30.93 | 329,500 | — | — |
| 2024-07-05 | $12.87 | $30.93 | 487,600 | — | — |
| 2024-07-03 | $12.53 | $30.11 | 122,900 | — | — |
| 2024-07-02 | $12.41 | $29.82 | 235,500 | — | — |
| 2024-07-01 | $12.39 | $29.78 | 232,200 | — | — |
| 2024-06-28 | $12.48 | $29.99 | 273,200 | — | — |
| 2024-06-27 | $12.41 | $29.82 | 236,500 | — | — |
| 2024-06-26 | $12.26 | $29.46 | 263,500 | — | — |
| 2024-06-25 | $12.34 | $29.66 | 355,400 | — | — |
| 2024-06-24 | $12.31 | $29.58 | 263,000 | — | — |
| 2024-06-21 | $12.27 | $29.49 | 330,700 | — | — |
| 2024-06-20 | $12.21 | $29.34 | 270,500 | — | — |
| 2024-06-18 | $12.14 | $29.18 | 289,600 | — | — |
| 2024-06-17 | $12.08 | $29.03 | 236,300 | — | — |
| 2024-06-14 | $12.02 | $28.89 | 261,700 | — | — |
| 2024-06-13 | $12.10 | $29.08 | 183,500 | — | — |
| 2024-06-12 | $12.23 | $29.39 | 403,000 | — | — |
| 2024-06-11 | $12.03 | $28.91 | 319,100 | — | — |
| 2024-06-10 | $12.12 | $29.13 | 266,100 | — | — |
| 2024-06-07 | $12.13 | $29.15 | 560,400 | — | — |
| 2024-06-06 | $12.06 | $28.98 | 284,600 | — | — |
| 2024-06-05 | $12.19 | $29.30 | 452,200 | — | — |
| 2024-06-04 | $11.99 | $28.82 | 575,300 | — | — |
| 2024-06-03 | $11.91 | $28.62 | 811,300 | — | — |
| 2024-05-31 | $12.07 | $29.01 | 355,300 | — | — |
| 2024-05-30 | $11.91 | $28.62 | 280,500 | — | — |
| 2024-05-29 | $11.79 | $28.33 | 286,500 | — | — |
| 2024-05-28 | $11.95 | $28.72 | 222,100 | — | — |
| 2024-05-24 | $12.03 | $28.91 | 210,800 | — | — |
| 2024-05-23 | $11.95 | $28.72 | 244,100 | — | — |
| 2024-05-22 | $11.96 | $28.74 | 446,100 | — | — |
| 2024-05-21 | $12.15 | $29.20 | 290,000 | — | — |
| 2024-05-20 | $12.16 | $29.22 | 205,800 | — | — |
| 2024-05-17 | $12.20 | $29.32 | 509,400 | — | — |
| 2024-05-16 | $12.21 | $29.34 | 774,000 | — | — |
| 2024-05-15 | $12.46 | $29.95 | 224,100 | — | — |
| 2024-05-14 | $12.44 | $29.90 | 324,800 | — | — |
| 2024-05-13 | $12.30 | $29.56 | 396,000 | — | — |
| 2024-05-10 | $12.47 | $29.97 | 228,500 | — | — |
| 2024-05-09 | $12.53 | $30.11 | 242,000 | — | — |
| 2024-05-08 | $12.67 | $30.45 | 341,600 | — | — |
| 2024-05-07 | $12.50 | $30.04 | 245,100 | — | — |
| 2024-05-06 | $12.47 | $29.97 | 233,300 | — | — |
| 2024-05-03 | $12.41 | $29.82 | 362,400 | — | — |
| 2024-05-02 | $12.27 | $29.49 | 444,200 | — | — |
| 2024-05-01 | $12.07 | $29.01 | 596,800 | — | — |
| 2024-04-30 | $12.18 | $29.27 | 1,086,000 | — | — |
| 2024-04-29 | $12.39 | $29.78 | 863,700 | — | — |
| 2024-04-26 | $12.38 | $29.75 | 988,700 | — | — |
| 2024-04-25 | $12.42 | $29.85 | 527,100 | — | — |
| 2024-04-24 | $12.51 | $30.07 | 594,100 | — | — |
| 2024-04-23 | $12.64 | $30.38 | 448,500 | — | — |
| 2024-04-22 | $12.52 | $30.09 | 538,900 | — | — |
| 2024-04-19 | $12.30 | $29.56 | 254,200 | — | — |
| 2024-04-18 | $12.30 | $29.56 | 258,400 | — | — |
| 2024-04-17 | $12.31 | $29.58 | 337,600 | — | — |
| 2024-04-16 | $12.28 | $29.51 | 357,700 | — | — |
| 2024-04-15 | $12.41 | $29.82 | 194,600 | — | — |
| 2024-04-12 | $12.42 | $29.85 | 231,700 | — | — |
| 2024-04-11 | $12.61 | $30.31 | 268,600 | — | — |
| 2024-04-10 | $12.57 | $30.21 | 296,200 | — | — |
| 2024-04-09 | $12.67 | $30.45 | 264,200 | — | — |
| 2024-04-08 | $12.79 | $30.74 | 509,100 | — | — |
| 2024-04-05 | $12.78 | $30.71 | 212,000 | — | — |
| 2024-04-04 | $12.67 | $30.45 | 338,000 | — | — |
| 2024-04-03 | $12.84 | $30.86 | 206,300 | — | — |
| 2024-04-02 | $12.86 | $30.91 | 237,700 | — | — |
| 2024-04-01 | $13.02 | $31.29 | 263,000 | — | — |
| 2024-03-28 | $13.16 | $31.63 | 417,400 | — | — |
| 2024-03-27 | $13.05 | $31.36 | 248,600 | — | — |
| 2024-03-26 | $12.94 | $31.10 | 201,700 | — | — |
| 2024-03-25 | $13.02 | $31.29 | 260,100 | — | — |
| 2024-03-22 | $13.08 | $31.44 | 346,700 | — | — |
| 2024-03-21 | $13.03 | $31.31 | 353,600 | — | — |
| 2024-03-20 | $12.96 | $30.67 | 548,200 | — | — |
| 2024-03-19 | $12.84 | $30.38 | 242,000 | — | — |
| 2024-03-18 | $12.90 | $30.53 | 356,600 | — | — |
| 2024-03-15 | $12.92 | $30.57 | 2,002,400 | — | — |
| 2024-03-14 | $13.08 | $30.95 | 459,200 | — | — |
| 2024-03-13 | $13.08 | $30.95 | 524,400 | — | — |
| 2024-03-12 | $13.05 | $30.88 | 705,200 | — | — |
| 2024-03-11 | $12.85 | $30.41 | 819,400 | — | — |
| 2024-03-08 | $12.76 | $30.20 | 317,000 | — | — |
| 2024-03-07 | $12.96 | $30.67 | 273,200 | — | — |
| 2024-03-06 | $12.81 | $30.31 | 427,500 | — | — |
| 2024-03-05 | $12.96 | $30.67 | 424,400 | — | — |
| 2024-03-04 | $13.10 | $31.00 | 414,700 | — | — |
| 2024-03-01 | $12.77 | $30.22 | 884,600 | — | — |
| 2024-02-29 | $12.18 | $28.82 | 459,400 | — | — |
| 2024-02-28 | $11.97 | $28.33 | 326,400 | — | — |
| 2024-02-27 | $12.14 | $28.73 | 299,500 | — | — |
| 2024-02-26 | $12.18 | $28.82 | 299,400 | — | — |
| 2024-02-23 | $12.11 | $28.66 | 480,100 | — | — |
| 2024-02-22 | $12.08 | $28.59 | 341,200 | — | — |
| 2024-02-21 | $11.92 | $28.21 | 365,000 | — | — |
| 2024-02-20 | $12.06 | $28.54 | 383,200 | — | — |
| 2024-02-16 | $12.18 | $28.82 | 172,300 | — | — |
| 2024-02-15 | $12.20 | $28.87 | 664,400 | — | — |
| 2024-02-14 | $11.87 | $28.09 | 487,600 | — | — |
| 2024-02-13 | $11.77 | $27.85 | 402,100 | — | — |
| 2024-02-12 | $12.00 | $28.40 | 201,300 | — | — |
| 2024-02-09 | $12.01 | $28.42 | 344,200 | — | — |
| 2024-02-08 | $11.83 | $27.99 | 276,600 | — | — |
| 2024-02-07 | $11.76 | $27.83 | 318,700 | — | — |
| 2024-02-06 | $11.81 | $27.95 | 467,300 | — | — |
| 2024-02-05 | $12.12 | $28.68 | 340,800 | — | — |
| 2024-02-02 | $12.12 | $28.68 | 275,800 | — | — |
| 2024-02-01 | $12.38 | $29.30 | 411,400 | — | — |
| 2024-01-31 | $12.22 | $28.92 | 500,600 | — | — |
| 2024-01-30 | $12.19 | $28.85 | 659,300 | — | — |
| 2024-01-29 | $12.21 | $28.89 | 753,700 | — | — |
| 2024-01-26 | $12.25 | $28.99 | 535,600 | — | — |
| 2024-01-25 | $12.19 | $28.85 | 866,200 | — | — |
| 2024-01-24 | $12.12 | $28.68 | 322,300 | — | — |
| 2024-01-23 | $12.20 | $28.87 | 238,700 | — | — |
| 2024-01-22 | $12.27 | $29.04 | 199,800 | — | — |
| 2024-01-19 | $12.11 | $28.66 | 283,800 | — | — |
| 2024-01-18 | $12.22 | $28.92 | 387,700 | — | — |
| 2024-01-17 | $12.22 | $28.92 | 477,700 | — | — |
| 2024-01-16 | $12.39 | $29.32 | 222,500 | — | — |
| 2024-01-12 | $12.39 | $29.32 | 226,700 | — | — |
| 2024-01-11 | $12.37 | $29.27 | 276,900 | — | — |
| 2024-01-10 | $12.46 | $29.49 | 187,100 | — | — |
| 2024-01-09 | $12.37 | $29.27 | 148,100 | — | — |
| 2024-01-08 | $12.51 | $29.60 | 174,500 | — | — |
| 2024-01-05 | $12.38 | $29.30 | 197,300 | — | — |
| 2024-01-04 | $12.41 | $29.37 | 259,600 | — | — |
| 2024-01-03 | $12.27 | $29.04 | 323,400 | — | — |
| 2024-01-02 | $12.19 | $28.85 | 265,100 | — | — |