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
- 2001-04-11 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 | $15.79 | $19.12 | 2,183,600 | — | — |
| 2024-12-30 | $15.71 | $19.02 | 821,600 | — | — |
| 2024-12-27 | $15.86 | $19.21 | 1,460,700 | — | — |
| 2024-12-26 | $15.57 | $18.86 | 1,400,900 | — | — |
| 2024-12-24 | $15.67 | $18.98 | 1,327,100 | — | — |
| 2024-12-23 | $15.49 | $18.76 | 1,047,600 | — | — |
| 2024-12-20 | $15.37 | $18.61 | 2,252,000 | — | — |
| 2024-12-19 | $15.12 | $18.31 | 1,848,300 | — | — |
| 2024-12-18 | $14.55 | $17.62 | 1,609,300 | — | — |
| 2024-12-17 | $14.48 | $17.54 | 1,604,400 | — | — |
| 2024-12-16 | $14.69 | $17.79 | 1,541,300 | — | — |
| 2024-12-13 | $14.46 | $17.51 | 1,464,500 | — | — |
| 2024-12-12 | $14.40 | $17.44 | 1,715,300 | — | — |
| 2024-12-11 | $14.46 | $17.51 | 1,692,300 | — | — |
| 2024-12-10 | $14.32 | $17.34 | 1,147,300 | — | — |
| 2024-12-09 | $14.47 | $17.52 | 1,371,000 | — | — |
| 2024-12-06 | $14.57 | $17.64 | 1,021,200 | — | — |
| 2024-12-05 | $14.47 | $17.52 | 1,303,600 | — | — |
| 2024-12-04 | $14.20 | $17.20 | 1,972,700 | — | — |
| 2024-12-03 | $14.30 | $17.32 | 1,387,100 | — | — |
| 2024-12-02 | $14.30 | $17.32 | 1,640,500 | — | — |
| 2024-11-29 | $14.14 | $17.12 | 565,500 | — | — |
| 2024-11-27 | $14.08 | $17.05 | 2,125,000 | — | — |
| 2024-11-26 | $14.14 | $17.12 | 2,485,900 | — | — |
| 2024-11-25 | $14.32 | $17.34 | 1,672,500 | — | — |
| 2024-11-22 | $14.20 | $17.20 | 1,343,000 | — | — |
| 2024-11-21 | $13.99 | $16.94 | 1,591,000 | — | — |
| 2024-11-20 | $14.30 | $17.32 | 1,060,300 | — | — |
| 2024-11-19 | $14.35 | $17.38 | 1,007,800 | — | — |
| 2024-11-18 | $14.10 | $17.08 | 1,882,000 | — | — |
| 2024-11-15 | $14.17 | $17.16 | 961,200 | — | — |
| 2024-11-14 | $14.24 | $17.24 | 1,154,000 | — | — |
| 2024-11-13 | $14.56 | $17.63 | 703,600 | — | — |
| 2024-11-12 | $14.77 | $17.89 | 708,100 | — | — |
| 2024-11-11 | $15.00 | $18.17 | 388,400 | — | — |
| 2024-11-08 | $15.11 | $18.30 | 483,100 | — | — |
| 2024-11-07 | $15.09 | $18.27 | 516,800 | — | — |
| 2024-11-06 | $15.20 | $18.41 | 547,800 | — | — |
| 2024-11-05 | $14.61 | $17.69 | 493,400 | — | — |
| 2024-11-04 | $14.80 | $17.92 | 696,500 | — | — |
| 2024-11-01 | $14.85 | $17.99 | 483,500 | — | — |
| 2024-10-31 | $14.78 | $17.90 | 887,000 | — | — |
| 2024-10-30 | $14.83 | $17.96 | 944,500 | — | — |
| 2024-10-29 | $15.03 | $18.20 | 718,000 | — | — |
| 2024-10-28 | $15.69 | $19.00 | 906,500 | — | — |
| 2024-10-25 | $15.28 | $18.50 | 746,000 | — | — |
| 2024-10-24 | $15.50 | $18.78 | 742,500 | — | — |
| 2024-10-23 | $15.62 | $18.91 | 645,500 | — | — |
| 2024-10-22 | $15.93 | $19.29 | 669,500 | — | — |
| 2024-10-21 | $15.75 | $19.07 | 694,500 | — | — |
| 2024-10-18 | $15.93 | $19.30 | 727,000 | — | — |
| 2024-10-17 | $15.96 | $19.33 | 802,500 | — | — |
| 2024-10-16 | $15.84 | $19.18 | 810,500 | — | — |
| 2024-10-15 | $15.82 | $19.15 | 1,638,000 | — | — |
| 2024-10-14 | $15.77 | $19.09 | 919,500 | — | — |
| 2024-10-11 | $15.65 | $18.95 | 813,500 | — | — |
| 2024-10-10 | $15.45 | $18.71 | 1,022,000 | — | — |
| 2024-10-09 | $15.75 | $19.08 | 924,500 | — | — |
| 2024-10-08 | $15.75 | $19.07 | 814,000 | — | — |
| 2024-10-07 | $15.53 | $18.81 | 552,500 | — | — |
| 2024-10-04 | $15.65 | $18.96 | 675,000 | — | — |
| 2024-10-03 | $15.91 | $19.27 | 806,500 | — | — |
| 2024-10-02 | $15.86 | $19.20 | 716,000 | — | — |
| 2024-10-01 | $15.93 | $19.29 | 837,500 | — | — |
| 2024-09-30 | $15.89 | $19.24 | 972,500 | — | — |
| 2024-09-27 | $15.93 | $19.30 | 629,500 | — | — |
| 2024-09-26 | $15.99 | $19.36 | 487,000 | — | — |
| 2024-09-25 | $15.90 | $19.26 | 497,500 | — | — |
| 2024-09-24 | $15.90 | $19.25 | 936,500 | — | — |
| 2024-09-23 | $15.87 | $19.22 | 316,500 | — | — |
| 2024-09-20 | $15.71 | $19.02 | 1,031,500 | — | — |
| 2024-09-19 | $15.67 | $18.98 | 592,500 | — | — |
| 2024-09-18 | $15.76 | $19.08 | 439,500 | — | — |
| 2024-09-17 | $15.91 | $19.26 | 514,000 | — | — |
| 2024-09-16 | $15.94 | $19.30 | 505,500 | — | — |
| 2024-09-13 | $16.07 | $19.47 | 1,049,000 | — | — |
| 2024-09-12 | $16.05 | $19.44 | 1,063,500 | — | — |
| 2024-09-11 | $15.85 | $19.20 | 584,500 | — | — |
| 2024-09-10 | $15.78 | $19.11 | 905,500 | — | — |
| 2024-09-09 | $15.92 | $19.28 | 1,065,000 | — | — |
| 2024-09-06 | $15.84 | $19.18 | 1,150,000 | — | — |
| 2024-09-05 | $15.93 | $19.29 | 1,129,000 | — | — |
| 2024-09-04 | $16.35 | $19.80 | 1,365,000 | — | — |
| 2024-09-03 | $16.22 | $19.64 | 754,500 | — | — |
| 2024-08-30 | $16.69 | $20.22 | 854,000 | — | — |
| 2024-08-29 | $16.45 | $19.93 | 482,000 | — | — |
| 2024-08-28 | $16.64 | $20.16 | 632,500 | — | — |
| 2024-08-27 | $16.50 | $19.98 | 823,500 | — | — |
| 2024-08-26 | $16.48 | $19.96 | 496,000 | — | — |
| 2024-08-23 | $16.43 | $19.90 | 1,380,500 | — | — |
| 2024-08-22 | $16.52 | $20.01 | 579,500 | — | — |
| 2024-08-21 | $16.84 | $20.40 | 864,500 | — | — |
| 2024-08-20 | $16.64 | $20.15 | 725,000 | — | — |
| 2024-08-19 | $16.55 | $20.05 | 755,000 | — | — |
| 2024-08-16 | $16.35 | $19.80 | 746,500 | — | — |
| 2024-08-15 | $16.31 | $19.75 | 507,500 | — | — |
| 2024-08-14 | $16.29 | $19.72 | 785,000 | — | — |
| 2024-08-13 | $16.66 | $20.18 | 781,000 | — | — |
| 2024-08-12 | $16.45 | $19.92 | 909,000 | — | — |
| 2024-08-09 | $16.79 | $20.33 | 1,135,000 | — | — |
| 2024-08-08 | $16.78 | $20.32 | 1,497,000 | — | — |
| 2024-08-07 | $16.54 | $20.03 | 1,946,000 | — | — |
| 2024-08-06 | $16.35 | $19.80 | 1,868,000 | — | — |
| 2024-08-05 | $16.16 | $19.57 | 1,356,500 | — | — |
| 2024-08-02 | $16.64 | $20.15 | 1,163,000 | — | — |
| 2024-08-01 | $16.51 | $19.99 | 1,051,000 | — | — |
| 2024-07-31 | $16.26 | $19.69 | 1,588,000 | — | — |
| 2024-07-30 | $16.13 | $19.53 | 1,552,500 | — | — |
| 2024-07-29 | $16.40 | $19.75 | 804,500 | — | — |
| 2024-07-26 | $16.24 | $19.56 | 1,251,500 | — | — |
| 2024-07-25 | $16.17 | $19.47 | 791,500 | — | — |
| 2024-07-24 | $16.01 | $19.28 | 1,820,000 | — | — |
| 2024-07-23 | $16.18 | $19.48 | 876,000 | — | — |
| 2024-07-22 | $16.01 | $19.28 | 1,009,000 | — | — |
| 2024-07-19 | $15.62 | $18.81 | 530,000 | — | — |
| 2024-07-18 | $15.81 | $19.03 | 775,000 | — | — |
| 2024-07-17 | $15.74 | $18.95 | 1,386,500 | — | — |
| 2024-07-16 | $15.69 | $18.89 | 2,845,000 | — | — |
| 2024-07-15 | $16.09 | $19.37 | 1,948,000 | — | — |
| 2024-07-12 | $15.92 | $19.16 | 1,264,500 | — | — |
| 2024-07-11 | $15.75 | $18.96 | 1,011,500 | — | — |
| 2024-07-10 | $15.64 | $18.83 | 1,141,500 | — | — |
| 2024-07-09 | $15.54 | $18.70 | 1,260,000 | — | — |
| 2024-07-08 | $15.50 | $18.67 | 1,675,500 | — | — |
| 2024-07-05 | $15.61 | $18.79 | 721,500 | — | — |
| 2024-07-03 | $15.21 | $18.31 | 808,500 | — | — |
| 2024-07-02 | $15.22 | $18.33 | 1,063,000 | — | — |
| 2024-07-01 | $15.08 | $18.16 | 1,557,500 | — | — |
| 2024-06-28 | $15.24 | $18.35 | 1,243,000 | — | — |
| 2024-06-27 | $15.08 | $18.16 | 1,714,500 | — | — |
| 2024-06-26 | $14.41 | $17.34 | 889,500 | — | — |
| 2024-06-25 | $14.36 | $17.29 | 1,587,500 | — | — |
| 2024-06-24 | $14.42 | $17.36 | 664,500 | — | — |
| 2024-06-21 | $14.31 | $17.23 | 1,715,000 | — | — |
| 2024-06-20 | $14.15 | $17.04 | 1,797,000 | — | — |
| 2024-06-18 | $14.17 | $17.06 | 1,495,500 | — | — |
| 2024-06-17 | $14.34 | $17.26 | 1,479,500 | — | — |
| 2024-06-14 | $14.37 | $17.30 | 1,236,000 | — | — |
| 2024-06-13 | $14.53 | $17.50 | 1,396,500 | — | — |
| 2024-06-12 | $14.34 | $17.26 | 1,753,000 | — | — |
| 2024-06-11 | $14.40 | $17.34 | 968,000 | — | — |
| 2024-06-10 | $14.52 | $17.48 | 1,007,000 | — | — |
| 2024-06-07 | $14.27 | $17.18 | 1,420,500 | — | — |
| 2024-06-06 | $14.07 | $16.94 | 607,500 | — | — |
| 2024-06-05 | $13.91 | $16.74 | 1,831,500 | — | — |
| 2024-06-04 | $13.75 | $16.55 | 914,000 | — | — |
| 2024-06-03 | $13.89 | $16.72 | 1,440,500 | — | — |
| 2024-05-31 | $13.74 | $16.54 | 1,896,000 | — | — |
| 2024-05-30 | $13.97 | $16.82 | 1,827,500 | — | — |
| 2024-05-29 | $14.11 | $16.98 | 2,055,000 | — | — |
| 2024-05-28 | $14.19 | $17.08 | 1,245,500 | — | — |
| 2024-05-24 | $13.91 | $16.74 | 1,287,000 | — | — |
| 2024-05-23 | $13.92 | $16.76 | 1,631,500 | — | — |
| 2024-05-22 | $13.94 | $16.78 | 2,169,500 | — | — |
| 2024-05-21 | $13.78 | $16.60 | 1,074,500 | — | — |
| 2024-05-20 | $13.74 | $16.54 | 1,150,000 | — | — |
| 2024-05-17 | $13.65 | $16.44 | 1,084,000 | — | — |
| 2024-05-16 | $13.86 | $16.69 | 1,186,500 | — | — |
| 2024-05-15 | $13.93 | $16.77 | 1,599,000 | — | — |
| 2024-05-14 | $13.93 | $16.78 | 1,973,000 | — | — |
| 2024-05-13 | $13.98 | $16.83 | 1,368,000 | — | — |
| 2024-05-10 | $13.83 | $16.66 | 2,842,000 | — | — |
| 2024-05-09 | $13.89 | $16.73 | 1,736,500 | — | — |
| 2024-05-08 | $14.30 | $17.22 | 652,000 | — | — |
| 2024-05-07 | $14.27 | $17.18 | 1,165,500 | — | — |
| 2024-05-06 | $14.98 | $18.03 | 820,000 | — | — |
| 2024-05-03 | $15.04 | $18.11 | 1,121,500 | — | — |
| 2024-05-02 | $14.96 | $18.01 | 1,263,500 | — | — |
| 2024-05-01 | $14.80 | $17.81 | 583,500 | — | — |
| 2024-04-30 | $14.69 | $17.69 | 910,000 | — | — |
| 2024-04-29 | $14.88 | $17.92 | 1,151,000 | — | — |
| 2024-04-26 | $14.91 | $17.95 | 1,081,000 | — | — |
| 2024-04-25 | $14.80 | $17.82 | 2,391,000 | — | — |
| 2024-04-24 | $14.18 | $17.08 | 746,000 | — | — |
| 2024-04-23 | $14.30 | $17.21 | 661,000 | — | — |
| 2024-04-22 | $14.43 | $17.37 | 789,500 | — | — |
| 2024-04-19 | $14.23 | $17.13 | 585,000 | — | — |
| 2024-04-18 | $14.18 | $17.07 | 486,000 | — | — |
| 2024-04-17 | $14.26 | $17.17 | 709,500 | — | — |
| 2024-04-16 | $14.32 | $17.24 | 747,000 | — | — |
| 2024-04-15 | $14.22 | $17.12 | 1,848,000 | — | — |
| 2024-04-12 | $14.28 | $17.20 | 1,309,500 | — | — |
| 2024-04-11 | $14.54 | $17.50 | 594,000 | — | — |
| 2024-04-10 | $14.52 | $17.48 | 624,500 | — | — |
| 2024-04-09 | $14.78 | $17.79 | 891,500 | — | — |
| 2024-04-08 | $14.74 | $17.75 | 518,500 | — | — |
| 2024-04-05 | $14.75 | $17.76 | 801,000 | — | — |
| 2024-04-04 | $14.58 | $17.55 | 577,500 | — | — |
| 2024-04-03 | $14.60 | $17.58 | 1,025,500 | — | — |
| 2024-04-02 | $14.77 | $17.78 | 1,193,000 | — | — |
| 2024-04-01 | $14.79 | $17.80 | 638,500 | — | — |
| 2024-03-28 | $14.67 | $17.66 | 787,500 | — | — |
| 2024-03-27 | $14.46 | $17.41 | 777,500 | — | — |
| 2024-03-26 | $14.56 | $17.53 | 724,000 | — | — |
| 2024-03-25 | $14.68 | $17.68 | 823,500 | — | — |
| 2024-03-22 | $14.70 | $17.69 | 1,046,000 | — | — |
| 2024-03-21 | $14.58 | $17.55 | 819,500 | — | — |
| 2024-03-20 | $14.56 | $17.53 | 810,000 | — | — |
| 2024-03-19 | $14.61 | $17.59 | 2,146,500 | — | — |
| 2024-03-18 | $15.10 | $18.18 | 1,225,000 | — | — |
| 2024-03-15 | $15.05 | $18.12 | 1,001,500 | — | — |
| 2024-03-14 | $15.09 | $18.17 | 699,000 | — | — |
| 2024-03-13 | $15.05 | $18.12 | 804,500 | — | — |
| 2024-03-12 | $15.26 | $18.38 | 684,000 | — | — |
| 2024-03-11 | $15.45 | $18.60 | 593,500 | — | — |
| 2024-03-08 | $15.32 | $18.44 | 628,500 | — | — |
| 2024-03-07 | $15.27 | $18.38 | 671,000 | — | — |
| 2024-03-06 | $15.12 | $18.21 | 934,000 | — | — |
| 2024-03-05 | $15.16 | $18.25 | 1,431,000 | — | — |
| 2024-03-04 | $15.21 | $18.31 | 604,500 | — | — |
| 2024-03-01 | $14.96 | $18.02 | 825,000 | — | — |
| 2024-02-29 | $15.36 | $18.49 | 947,500 | — | — |
| 2024-02-28 | $15.42 | $18.56 | 611,000 | — | — |
| 2024-02-27 | $15.37 | $18.50 | 840,000 | — | — |
| 2024-02-26 | $15.42 | $18.56 | 506,500 | — | — |
| 2024-02-23 | $15.52 | $18.68 | 641,000 | — | — |
| 2024-02-22 | $15.36 | $18.49 | 887,000 | — | — |
| 2024-02-21 | $15.13 | $18.22 | 1,171,500 | — | — |
| 2024-02-20 | $15.21 | $18.31 | 1,733,500 | — | — |
| 2024-02-16 | $15.09 | $18.17 | 803,500 | — | — |
| 2024-02-15 | $15.00 | $18.06 | 1,073,500 | — | — |
| 2024-02-14 | $15.11 | $18.19 | 894,500 | — | — |
| 2024-02-13 | $14.95 | $18.00 | 1,619,500 | — | — |
| 2024-02-12 | $15.10 | $18.18 | 1,107,000 | — | — |
| 2024-02-09 | $14.83 | $17.85 | 753,500 | — | — |
| 2024-02-08 | $14.65 | $17.64 | 1,067,000 | — | — |
| 2024-02-07 | $14.68 | $17.67 | 1,092,500 | — | — |
| 2024-02-06 | $14.64 | $17.63 | 1,888,500 | — | — |
| 2024-02-05 | $14.57 | $17.54 | 1,166,000 | — | — |
| 2024-02-02 | $14.44 | $17.38 | 1,199,500 | — | — |
| 2024-02-01 | $14.48 | $17.43 | 832,000 | — | — |
| 2024-01-31 | $14.39 | $17.32 | 2,269,500 | — | — |
| 2024-01-30 | $13.88 | $16.71 | 1,555,000 | — | — |
| 2024-01-29 | $14.01 | $16.86 | 1,069,500 | — | — |
| 2024-01-26 | $13.91 | $16.74 | 781,000 | — | — |
| 2024-01-25 | $13.89 | $16.73 | 971,500 | — | — |
| 2024-01-24 | $14.07 | $16.94 | 1,589,000 | — | — |
| 2024-01-23 | $13.64 | $16.42 | 991,500 | — | — |
| 2024-01-22 | $13.47 | $16.22 | 501,500 | — | — |
| 2024-01-19 | $13.58 | $16.35 | 499,500 | — | — |
| 2024-01-18 | $13.63 | $16.41 | 629,500 | — | — |
| 2024-01-17 | $13.47 | $16.22 | 1,027,500 | — | — |
| 2024-01-16 | $13.79 | $16.60 | 1,077,500 | — | — |
| 2024-01-12 | $13.88 | $16.71 | 2,063,000 | — | — |
| 2024-01-11 | $13.63 | $16.41 | 1,027,500 | — | — |
| 2024-01-10 | $13.97 | $16.81 | 562,000 | — | — |
| 2024-01-09 | $13.88 | $16.71 | 707,500 | — | — |
| 2024-01-08 | $13.97 | $16.82 | 1,073,500 | — | — |
| 2024-01-05 | $14.11 | $16.98 | 1,069,000 | — | — |
| 2024-01-04 | $14.04 | $16.91 | 737,500 | — | — |
| 2024-01-03 | $14.10 | $16.98 | 783,500 | — | — |
| 2024-01-02 | $14.17 | $17.05 | 983,000 | — | — |