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
- 1995-06-07 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 | $16.14 | $40.82 | 236,200 | — | — |
| 2024-12-30 | $15.63 | $39.53 | 181,000 | — | — |
| 2024-12-27 | $15.82 | $40.01 | 188,600 | — | — |
| 2024-12-26 | $16.07 | $40.64 | 159,100 | — | — |
| 2024-12-24 | $15.91 | $40.24 | 100,700 | — | — |
| 2024-12-23 | $15.87 | $40.13 | 205,100 | — | — |
| 2024-12-20 | $16.08 | $40.67 | 650,500 | — | — |
| 2024-12-19 | $16.13 | $40.79 | 254,000 | — | — |
| 2024-12-18 | $16.18 | $40.92 | 268,500 | — | — |
| 2024-12-17 | $17.07 | $43.17 | 235,700 | — | — |
| 2024-12-16 | $17.32 | $43.80 | 144,500 | — | — |
| 2024-12-13 | $17.22 | $43.55 | 286,200 | — | — |
| 2024-12-12 | $17.36 | $43.90 | 225,800 | — | — |
| 2024-12-11 | $17.83 | $45.09 | 276,000 | — | — |
| 2024-12-10 | $18.30 | $46.28 | 212,700 | — | — |
| 2024-12-09 | $17.64 | $44.61 | 274,200 | — | — |
| 2024-12-06 | $18.08 | $45.72 | 178,400 | — | — |
| 2024-12-05 | $17.64 | $44.61 | 169,300 | — | — |
| 2024-12-04 | $17.60 | $44.51 | 336,600 | — | — |
| 2024-12-03 | $17.67 | $44.69 | 209,200 | — | — |
| 2024-12-02 | $17.87 | $45.19 | 180,600 | — | — |
| 2024-11-29 | $18.32 | $45.70 | 130,400 | — | — |
| 2024-11-27 | $18.05 | $45.02 | 229,500 | — | — |
| 2024-11-26 | $18.11 | $45.17 | 211,700 | — | — |
| 2024-11-25 | $18.05 | $45.02 | 452,200 | — | — |
| 2024-11-22 | $17.29 | $43.13 | 244,800 | — | — |
| 2024-11-21 | $17.17 | $42.83 | 245,800 | — | — |
| 2024-11-20 | $16.50 | $41.16 | 290,800 | — | — |
| 2024-11-19 | $16.36 | $40.81 | 242,200 | — | — |
| 2024-11-18 | $15.93 | $39.74 | 293,500 | — | — |
| 2024-11-15 | $16.18 | $40.36 | 248,900 | — | — |
| 2024-11-14 | $16.37 | $40.83 | 321,200 | — | — |
| 2024-11-13 | $16.02 | $39.96 | 382,100 | — | — |
| 2024-11-12 | $15.58 | $38.86 | 375,700 | — | — |
| 2024-11-11 | $16.36 | $40.81 | 429,700 | — | — |
| 2024-11-08 | $15.91 | $39.69 | 631,100 | — | — |
| 2024-11-07 | $16.93 | $42.23 | 827,700 | — | — |
| 2024-11-06 | $17.41 | $43.43 | 520,700 | — | — |
| 2024-11-05 | $16.74 | $41.76 | 199,600 | — | — |
| 2024-11-04 | $16.94 | $42.26 | 318,000 | — | — |
| 2024-11-01 | $17.29 | $43.13 | 227,000 | — | — |
| 2024-10-31 | $17.27 | $43.08 | 283,500 | — | — |
| 2024-10-30 | $17.35 | $43.28 | 275,800 | — | — |
| 2024-10-29 | $17.06 | $42.56 | 184,200 | — | — |
| 2024-10-28 | $16.83 | $41.98 | 221,600 | — | — |
| 2024-10-25 | $16.40 | $40.91 | 242,100 | — | — |
| 2024-10-24 | $16.31 | $40.68 | 207,100 | — | — |
| 2024-10-23 | $16.25 | $40.53 | 381,800 | — | — |
| 2024-10-22 | $16.69 | $41.63 | 192,100 | — | — |
| 2024-10-21 | $16.78 | $41.86 | 301,900 | — | — |
| 2024-10-18 | $17.19 | $42.88 | 561,700 | — | — |
| 2024-10-17 | $17.58 | $43.85 | 229,900 | — | — |
| 2024-10-16 | $17.53 | $43.73 | 370,000 | — | — |
| 2024-10-15 | $17.41 | $43.43 | 235,400 | — | — |
| 2024-10-14 | $17.36 | $43.30 | 452,500 | — | — |
| 2024-10-11 | $17.68 | $44.10 | 441,400 | — | — |
| 2024-10-10 | $16.66 | $41.56 | 291,200 | — | — |
| 2024-10-09 | $16.60 | $41.41 | 271,300 | — | — |
| 2024-10-08 | $16.26 | $40.56 | 339,800 | — | — |
| 2024-10-07 | $16.51 | $41.18 | 386,200 | — | — |
| 2024-10-04 | $16.65 | $41.53 | 442,900 | — | — |
| 2024-10-03 | $16.01 | $39.94 | 334,700 | — | — |
| 2024-10-02 | $15.86 | $39.56 | 456,400 | — | — |
| 2024-10-01 | $15.20 | $37.92 | 325,900 | — | — |
| 2024-09-30 | $15.30 | $38.17 | 365,200 | — | — |
| 2024-09-27 | $15.26 | $38.07 | 383,600 | — | — |
| 2024-09-26 | $14.88 | $37.12 | 390,500 | — | — |
| 2024-09-25 | $14.77 | $36.84 | 321,600 | — | — |
| 2024-09-24 | $14.77 | $36.84 | 381,600 | — | — |
| 2024-09-23 | $14.38 | $35.87 | 388,000 | — | — |
| 2024-09-20 | $14.67 | $36.59 | 1,415,800 | — | — |
| 2024-09-19 | $14.06 | $35.07 | 341,400 | — | — |
| 2024-09-18 | $14.07 | $35.10 | 427,200 | — | — |
| 2024-09-17 | $13.97 | $34.85 | 447,800 | — | — |
| 2024-09-16 | $14.00 | $34.92 | 577,300 | — | — |
| 2024-09-13 | $13.80 | $34.42 | 533,100 | — | — |
| 2024-09-12 | $13.00 | $32.43 | 346,900 | — | — |
| 2024-09-11 | $12.67 | $31.60 | 418,700 | — | — |
| 2024-09-10 | $13.05 | $32.55 | 224,700 | — | — |
| 2024-09-09 | $13.11 | $32.70 | 243,200 | — | — |
| 2024-09-06 | $13.19 | $32.90 | 388,800 | — | — |
| 2024-09-05 | $13.23 | $33.00 | 557,700 | — | — |
| 2024-09-04 | $13.68 | $34.12 | 349,000 | — | — |
| 2024-09-03 | $13.57 | $33.85 | 374,700 | — | — |
| 2024-08-30 | $13.92 | $34.72 | 413,100 | — | — |
| 2024-08-29 | $14.08 | $34.50 | 548,600 | — | — |
| 2024-08-28 | $14.01 | $34.33 | 395,000 | — | — |
| 2024-08-27 | $14.17 | $34.72 | 234,700 | — | — |
| 2024-08-26 | $14.36 | $35.18 | 271,300 | — | — |
| 2024-08-23 | $14.01 | $34.33 | 303,000 | — | — |
| 2024-08-22 | $13.17 | $32.27 | 370,200 | — | — |
| 2024-08-21 | $13.14 | $32.20 | 327,400 | — | — |
| 2024-08-20 | $12.77 | $31.29 | 387,200 | — | — |
| 2024-08-19 | $13.24 | $32.44 | 338,500 | — | — |
| 2024-08-16 | $12.98 | $31.80 | 268,000 | — | — |
| 2024-08-15 | $12.89 | $31.58 | 342,800 | — | — |
| 2024-08-14 | $12.57 | $30.80 | 335,000 | — | — |
| 2024-08-13 | $12.80 | $31.36 | 350,600 | — | — |
| 2024-08-12 | $12.53 | $30.70 | 497,900 | — | — |
| 2024-08-09 | $13.42 | $32.88 | 516,400 | — | — |
| 2024-08-08 | $13.37 | $32.76 | 702,200 | — | — |
| 2024-08-07 | $13.01 | $31.88 | 500,400 | — | — |
| 2024-08-06 | $13.06 | $32.00 | 337,800 | — | — |
| 2024-08-05 | $12.57 | $30.80 | 477,200 | — | — |
| 2024-08-02 | $13.54 | $33.18 | 324,500 | — | — |
| 2024-08-01 | $14.63 | $35.85 | 278,800 | — | — |
| 2024-07-31 | $15.38 | $37.68 | 201,100 | — | — |
| 2024-07-30 | $15.57 | $38.15 | 169,500 | — | — |
| 2024-07-29 | $15.60 | $38.22 | 227,100 | — | — |
| 2024-07-26 | $15.38 | $37.68 | 204,500 | — | — |
| 2024-07-25 | $15.11 | $37.02 | 307,300 | — | — |
| 2024-07-24 | $14.67 | $35.94 | 344,400 | — | — |
| 2024-07-23 | $15.15 | $37.12 | 265,800 | — | — |
| 2024-07-22 | $14.91 | $36.53 | 339,400 | — | — |
| 2024-07-19 | $13.90 | $34.06 | 468,200 | — | — |
| 2024-07-18 | $14.59 | $35.75 | 557,100 | — | — |
| 2024-07-17 | $15.57 | $38.15 | 356,700 | — | — |
| 2024-07-16 | $15.53 | $38.05 | 229,400 | — | — |
| 2024-07-15 | $15.20 | $37.24 | 322,000 | — | — |
| 2024-07-12 | $14.95 | $36.63 | 308,100 | — | — |
| 2024-07-11 | $14.49 | $35.50 | 418,700 | — | — |
| 2024-07-10 | $14.03 | $34.38 | 370,300 | — | — |
| 2024-07-09 | $13.38 | $32.78 | 359,300 | — | — |
| 2024-07-08 | $13.32 | $32.64 | 348,300 | — | — |
| 2024-07-05 | $13.38 | $32.78 | 456,300 | — | — |
| 2024-07-03 | $13.35 | $32.71 | 168,000 | — | — |
| 2024-07-02 | $13.34 | $32.69 | 239,800 | — | — |
| 2024-07-01 | $13.38 | $32.78 | 360,700 | — | — |
| 2024-06-28 | $13.33 | $32.66 | 1,669,800 | — | — |
| 2024-06-27 | $12.30 | $30.14 | 251,300 | — | — |
| 2024-06-26 | $12.15 | $29.77 | 425,500 | — | — |
| 2024-06-25 | $11.84 | $29.01 | 221,100 | — | — |
| 2024-06-24 | $11.76 | $28.81 | 379,800 | — | — |
| 2024-06-21 | $11.88 | $29.11 | 1,012,600 | — | — |
| 2024-06-20 | $11.77 | $28.84 | 374,700 | — | — |
| 2024-06-18 | $11.30 | $27.69 | 313,800 | — | — |
| 2024-06-17 | $11.71 | $28.69 | 388,000 | — | — |
| 2024-06-14 | $11.42 | $27.98 | 498,400 | — | — |
| 2024-06-13 | $11.70 | $28.67 | 464,500 | — | — |
| 2024-06-12 | $12.21 | $29.92 | 310,000 | — | — |
| 2024-06-11 | $12.04 | $29.50 | 290,000 | — | — |
| 2024-06-10 | $12.21 | $29.92 | 240,700 | — | — |
| 2024-06-07 | $12.47 | $30.55 | 240,000 | — | — |
| 2024-06-06 | $12.68 | $31.07 | 264,200 | — | — |
| 2024-06-05 | $12.56 | $30.77 | 292,700 | — | — |
| 2024-06-04 | $13.23 | $32.42 | 291,900 | — | — |
| 2024-06-03 | $13.66 | $33.47 | 350,800 | — | — |
| 2024-05-31 | $14.20 | $34.18 | 852,600 | — | — |
| 2024-05-30 | $12.67 | $30.50 | 221,200 | — | — |
| 2024-05-29 | $12.17 | $29.29 | 238,800 | — | — |
| 2024-05-28 | $12.36 | $29.75 | 295,000 | — | — |
| 2024-05-24 | $12.32 | $29.65 | 353,500 | — | — |
| 2024-05-23 | $12.55 | $30.21 | 638,300 | — | — |
| 2024-05-22 | $13.44 | $32.35 | 296,800 | — | — |
| 2024-05-21 | $13.54 | $32.59 | 259,700 | — | — |
| 2024-05-20 | $13.71 | $33.00 | 516,200 | — | — |
| 2024-05-17 | $14.55 | $35.02 | 293,600 | — | — |
| 2024-05-16 | $14.63 | $35.21 | 372,700 | — | — |
| 2024-05-15 | $14.41 | $34.69 | 493,300 | — | — |
| 2024-05-14 | $15.55 | $37.43 | 626,300 | — | — |
| 2024-05-13 | $15.04 | $36.20 | 636,600 | — | — |
| 2024-05-10 | $15.00 | $36.11 | 624,000 | — | — |
| 2024-05-09 | $16.26 | $39.14 | 1,879,900 | — | — |
| 2024-05-08 | $13.28 | $31.97 | 287,000 | — | — |
| 2024-05-07 | $13.33 | $32.09 | 247,300 | — | — |
| 2024-05-06 | $13.54 | $32.59 | 188,000 | — | — |
| 2024-05-03 | $13.21 | $31.80 | 148,500 | — | — |
| 2024-05-02 | $13.30 | $32.01 | 295,700 | — | — |
| 2024-05-01 | $12.79 | $30.79 | 247,500 | — | — |
| 2024-04-30 | $12.30 | $29.61 | 226,500 | — | — |
| 2024-04-29 | $12.53 | $30.16 | 314,400 | — | — |
| 2024-04-26 | $12.12 | $29.17 | 217,900 | — | — |
| 2024-04-25 | $12.19 | $29.34 | 260,700 | — | — |
| 2024-04-24 | $12.74 | $30.67 | 268,700 | — | — |
| 2024-04-23 | $12.42 | $29.90 | 201,900 | — | — |
| 2024-04-22 | $12.34 | $29.70 | 286,600 | — | — |
| 2024-04-19 | $12.35 | $29.73 | 345,400 | — | — |
| 2024-04-18 | $12.10 | $29.12 | 235,200 | — | — |
| 2024-04-17 | $11.78 | $28.35 | 276,700 | — | — |
| 2024-04-16 | $12.02 | $28.93 | 348,500 | — | — |
| 2024-04-15 | $11.80 | $28.40 | 321,000 | — | — |
| 2024-04-12 | $11.91 | $28.67 | 231,200 | — | — |
| 2024-04-11 | $12.32 | $29.65 | 308,400 | — | — |
| 2024-04-10 | $11.99 | $28.86 | 361,700 | — | — |
| 2024-04-09 | $12.56 | $30.23 | 538,600 | — | — |
| 2024-04-08 | $12.47 | $30.02 | 245,700 | — | — |
| 2024-04-05 | $12.52 | $30.14 | 351,500 | — | — |
| 2024-04-04 | $13.18 | $31.72 | 587,100 | — | — |
| 2024-04-03 | $13.09 | $31.51 | 386,600 | — | — |
| 2024-04-02 | $12.52 | $30.14 | 592,700 | — | — |
| 2024-04-01 | $12.71 | $30.59 | 313,500 | — | — |
| 2024-03-28 | $13.47 | $32.42 | 439,300 | — | — |
| 2024-03-27 | $13.19 | $31.75 | 463,200 | — | — |
| 2024-03-26 | $12.49 | $30.06 | 473,800 | — | — |
| 2024-03-25 | $12.37 | $29.77 | 409,600 | — | — |
| 2024-03-22 | $11.54 | $27.78 | 417,600 | — | — |
| 2024-03-21 | $12.04 | $28.98 | 376,100 | — | — |
| 2024-03-20 | $12.14 | $29.22 | 711,100 | — | — |
| 2024-03-19 | $11.63 | $27.99 | 539,500 | — | — |
| 2024-03-18 | $11.57 | $27.85 | 922,000 | — | — |
| 2024-03-15 | $12.76 | $30.71 | 950,800 | — | — |
| 2024-03-14 | $13.12 | $31.58 | 403,900 | — | — |
| 2024-03-13 | $13.31 | $32.04 | 485,300 | — | — |
| 2024-03-12 | $13.06 | $31.44 | 441,600 | — | — |
| 2024-03-11 | $13.43 | $32.33 | 521,200 | — | — |
| 2024-03-08 | $12.53 | $30.16 | 619,100 | — | — |
| 2024-03-07 | $13.31 | $31.44 | 353,400 | — | — |
| 2024-03-06 | $13.45 | $31.77 | 551,700 | — | — |
| 2024-03-05 | $13.51 | $31.91 | 442,000 | — | — |
| 2024-03-04 | $13.76 | $32.50 | 511,500 | — | — |
| 2024-03-01 | $14.52 | $34.29 | 435,300 | — | — |
| 2024-02-29 | $14.85 | $35.07 | 866,000 | — | — |
| 2024-02-28 | $14.79 | $34.93 | 664,800 | — | — |
| 2024-02-27 | $14.40 | $34.01 | 359,400 | — | — |
| 2024-02-26 | $14.02 | $33.11 | 362,300 | — | — |
| 2024-02-23 | $14.59 | $34.46 | 472,900 | — | — |
| 2024-02-22 | $14.78 | $34.91 | 553,500 | — | — |
| 2024-02-21 | $15.41 | $36.40 | 347,100 | — | — |
| 2024-02-20 | $15.91 | $37.58 | 231,400 | — | — |
| 2024-02-16 | $16.03 | $37.86 | 529,900 | — | — |
| 2024-02-15 | $15.84 | $37.41 | 431,900 | — | — |
| 2024-02-14 | $15.28 | $36.09 | 490,200 | — | — |
| 2024-02-13 | $14.65 | $34.60 | 396,500 | — | — |
| 2024-02-12 | $15.95 | $37.67 | 874,000 | — | — |
| 2024-02-09 | $14.54 | $34.34 | 464,200 | — | — |
| 2024-02-08 | $14.03 | $33.14 | 589,200 | — | — |
| 2024-02-07 | $13.11 | $30.96 | 1,153,800 | — | — |
| 2024-02-06 | $14.86 | $35.10 | 206,100 | — | — |
| 2024-02-05 | $14.89 | $35.17 | 309,400 | — | — |
| 2024-02-02 | $15.67 | $37.01 | 253,500 | — | — |
| 2024-02-01 | $15.86 | $37.46 | 259,200 | — | — |
| 2024-01-31 | $15.70 | $37.08 | 313,200 | — | — |
| 2024-01-30 | $16.25 | $38.38 | 279,400 | — | — |
| 2024-01-29 | $16.45 | $38.85 | 332,600 | — | — |
| 2024-01-26 | $16.87 | $39.84 | 397,500 | — | — |
| 2024-01-25 | $17.53 | $41.40 | 553,800 | — | — |
| 2024-01-24 | $15.81 | $37.34 | 287,900 | — | — |
| 2024-01-23 | $16.08 | $37.98 | 346,900 | — | — |
| 2024-01-22 | $16.15 | $38.14 | 410,200 | — | — |
| 2024-01-19 | $15.39 | $36.35 | 569,500 | — | — |
| 2024-01-18 | $14.94 | $35.29 | 692,500 | — | — |
| 2024-01-17 | $16.05 | $37.91 | 1,515,900 | — | — |
| 2024-01-16 | $13.62 | $32.17 | 415,000 | — | — |
| 2024-01-12 | $14.30 | $33.77 | 333,400 | — | — |
| 2024-01-11 | $14.21 | $33.56 | 644,600 | — | — |
| 2024-01-10 | $13.87 | $32.76 | 278,300 | — | — |
| 2024-01-09 | $13.48 | $31.84 | 334,900 | — | — |
| 2024-01-08 | $13.93 | $32.90 | 221,100 | — | — |
| 2024-01-05 | $13.77 | $32.52 | 365,100 | — | — |
| 2024-01-04 | $13.62 | $32.17 | 377,300 | — | — |
| 2024-01-03 | $13.11 | $30.96 | 541,200 | — | — |
| 2024-01-02 | $13.50 | $31.88 | 366,600 | — | — |