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
- 2006-05-26 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 | $13.08 | $52.53 | 62,600 | — | — |
| 2024-12-30 | $12.72 | $51.08 | 44,300 | — | — |
| 2024-12-27 | $12.75 | $51.20 | 63,400 | — | — |
| 2024-12-26 | $13.08 | $52.53 | 20,000 | — | — |
| 2024-12-24 | $13.07 | $52.49 | 32,400 | — | — |
| 2024-12-23 | $12.95 | $52.00 | 56,900 | — | — |
| 2024-12-20 | $13.12 | $52.69 | 129,700 | — | — |
| 2024-12-19 | $12.90 | $51.80 | 57,400 | — | — |
| 2024-12-18 | $12.92 | $51.88 | 58,500 | — | — |
| 2024-12-17 | $13.43 | $53.93 | 70,600 | — | — |
| 2024-12-16 | $13.73 | $55.14 | 58,700 | — | — |
| 2024-12-13 | $13.54 | $54.37 | 52,100 | — | — |
| 2024-12-12 | $13.63 | $54.73 | 51,800 | — | — |
| 2024-12-11 | $13.35 | $53.61 | 46,200 | — | — |
| 2024-12-10 | $13.26 | $53.25 | 69,800 | — | — |
| 2024-12-09 | $13.19 | $52.97 | 46,600 | — | — |
| 2024-12-06 | $13.12 | $52.69 | 58,300 | — | — |
| 2024-12-05 | $13.12 | $52.69 | 43,700 | — | — |
| 2024-12-04 | $13.14 | $52.77 | 45,500 | — | — |
| 2024-12-03 | $13.16 | $52.85 | 56,900 | — | — |
| 2024-12-02 | $13.51 | $54.25 | 180,500 | — | — |
| 2024-11-29 | $13.32 | $53.49 | 32,900 | — | — |
| 2024-11-27 | $13.27 | $53.29 | 51,800 | — | — |
| 2024-11-26 | $13.29 | $53.37 | 39,200 | — | — |
| 2024-11-25 | $13.06 | $52.45 | 69,000 | — | — |
| 2024-11-22 | $12.99 | $52.16 | 39,500 | — | — |
| 2024-11-21 | $13.00 | $52.20 | 32,900 | — | — |
| 2024-11-20 | $12.95 | $52.00 | 46,500 | — | — |
| 2024-11-19 | $13.00 | $52.20 | 35,100 | — | — |
| 2024-11-18 | $12.90 | $51.80 | 63,800 | — | — |
| 2024-11-15 | $12.97 | $52.08 | 58,000 | — | — |
| 2024-11-14 | $12.89 | $51.76 | 92,400 | — | — |
| 2024-11-13 | $12.88 | $51.72 | 108,800 | — | — |
| 2024-11-12 | $12.79 | $51.36 | 94,100 | — | — |
| 2024-11-11 | $13.16 | $52.85 | 80,000 | — | — |
| 2024-11-08 | $13.01 | $52.24 | 61,600 | — | — |
| 2024-11-07 | $12.80 | $51.40 | 56,700 | — | — |
| 2024-11-06 | $13.01 | $52.24 | 152,100 | — | — |
| 2024-11-05 | $12.30 | $49.39 | 49,700 | — | — |
| 2024-11-04 | $12.28 | $49.31 | 93,800 | — | — |
| 2024-11-01 | $12.33 | $49.51 | 115,400 | — | — |
| 2024-10-31 | $12.62 | $50.68 | 69,600 | — | — |
| 2024-10-30 | $12.89 | $51.76 | 124,600 | — | — |
| 2024-10-29 | $12.45 | $50.00 | 301,900 | — | — |
| 2024-10-28 | $13.57 | $54.49 | 152,800 | — | — |
| 2024-10-25 | $14.30 | $56.02 | 167,500 | — | — |
| 2024-10-24 | $14.29 | $55.98 | 65,800 | — | — |
| 2024-10-23 | $14.22 | $55.71 | 53,300 | — | — |
| 2024-10-22 | $14.16 | $55.47 | 39,200 | — | — |
| 2024-10-21 | $13.99 | $54.80 | 56,900 | — | — |
| 2024-10-18 | $14.15 | $55.43 | 95,700 | — | — |
| 2024-10-17 | $14.18 | $55.55 | 77,600 | — | — |
| 2024-10-16 | $14.42 | $56.49 | 146,800 | — | — |
| 2024-10-15 | $14.20 | $55.63 | 41,500 | — | — |
| 2024-10-14 | $14.13 | $55.35 | 54,800 | — | — |
| 2024-10-11 | $14.09 | $55.20 | 71,400 | — | — |
| 2024-10-10 | $14.00 | $54.84 | 42,200 | — | — |
| 2024-10-09 | $14.03 | $54.96 | 46,800 | — | — |
| 2024-10-08 | $13.96 | $54.69 | 32,700 | — | — |
| 2024-10-07 | $13.78 | $53.98 | 49,900 | — | — |
| 2024-10-04 | $13.88 | $54.37 | 43,100 | — | — |
| 2024-10-03 | $13.79 | $54.02 | 55,500 | — | — |
| 2024-10-02 | $13.73 | $53.79 | 69,400 | — | — |
| 2024-10-01 | $13.61 | $53.32 | 84,100 | — | — |
| 2024-09-30 | $13.77 | $53.94 | 67,000 | — | — |
| 2024-09-27 | $13.72 | $53.75 | 46,800 | — | — |
| 2024-09-26 | $13.79 | $54.02 | 56,600 | — | — |
| 2024-09-25 | $13.74 | $53.83 | 57,800 | — | — |
| 2024-09-24 | $13.86 | $54.30 | 74,900 | — | — |
| 2024-09-23 | $14.08 | $55.16 | 71,900 | — | — |
| 2024-09-20 | $14.25 | $55.82 | 281,800 | — | — |
| 2024-09-19 | $13.85 | $54.26 | 63,100 | — | — |
| 2024-09-18 | $13.80 | $54.06 | 41,500 | — | — |
| 2024-09-17 | $13.83 | $54.18 | 77,400 | — | — |
| 2024-09-16 | $13.88 | $54.37 | 76,600 | — | — |
| 2024-09-13 | $13.88 | $54.37 | 58,600 | — | — |
| 2024-09-12 | $13.82 | $54.14 | 36,500 | — | — |
| 2024-09-11 | $13.56 | $53.12 | 33,700 | — | — |
| 2024-09-10 | $13.75 | $53.86 | 31,000 | — | — |
| 2024-09-09 | $13.77 | $53.94 | 39,000 | — | — |
| 2024-09-06 | $13.74 | $53.83 | 36,600 | — | — |
| 2024-09-05 | $13.71 | $53.71 | 44,400 | — | — |
| 2024-09-04 | $13.73 | $53.79 | 39,400 | — | — |
| 2024-09-03 | $13.77 | $53.94 | 36,100 | — | — |
| 2024-08-30 | $13.87 | $54.33 | 35,700 | — | — |
| 2024-08-29 | $13.85 | $54.26 | 26,500 | — | — |
| 2024-08-28 | $13.73 | $53.79 | 66,800 | — | — |
| 2024-08-27 | $13.84 | $54.22 | 51,200 | — | — |
| 2024-08-26 | $13.87 | $54.33 | 101,300 | — | — |
| 2024-08-23 | $13.87 | $54.33 | 77,200 | — | — |
| 2024-08-22 | $13.58 | $53.20 | 64,200 | — | — |
| 2024-08-21 | $13.57 | $53.16 | 86,600 | — | — |
| 2024-08-20 | $13.23 | $51.83 | 24,600 | — | — |
| 2024-08-19 | $13.45 | $52.69 | 62,300 | — | — |
| 2024-08-16 | $13.50 | $52.89 | 40,700 | — | — |
| 2024-08-15 | $13.24 | $51.87 | 62,200 | — | — |
| 2024-08-14 | $13.22 | $51.79 | 36,100 | — | — |
| 2024-08-13 | $12.87 | $50.42 | 33,200 | — | — |
| 2024-08-12 | $12.63 | $49.48 | 40,500 | — | — |
| 2024-08-09 | $12.72 | $49.83 | 27,400 | — | — |
| 2024-08-08 | $12.87 | $50.42 | 23,600 | — | — |
| 2024-08-07 | $12.74 | $49.91 | 18,100 | — | — |
| 2024-08-06 | $12.72 | $49.83 | 42,600 | — | — |
| 2024-08-05 | $12.42 | $48.65 | 80,500 | — | — |
| 2024-08-02 | $12.98 | $50.85 | 44,100 | — | — |
| 2024-08-01 | $13.12 | $51.40 | 77,400 | — | — |
| 2024-07-31 | $13.39 | $52.45 | 52,400 | — | — |
| 2024-07-30 | $13.49 | $52.85 | 60,900 | — | — |
| 2024-07-29 | $13.35 | $52.30 | 72,800 | — | — |
| 2024-07-26 | $13.47 | $52.77 | 54,600 | — | — |
| 2024-07-25 | $13.35 | $52.30 | 88,400 | — | — |
| 2024-07-24 | $13.34 | $52.26 | 46,400 | — | — |
| 2024-07-23 | $13.69 | $53.63 | 137,100 | — | — |
| 2024-07-22 | $13.63 | $53.39 | 84,300 | — | — |
| 2024-07-19 | $13.84 | $52.85 | 160,700 | — | — |
| 2024-07-18 | $13.98 | $53.38 | 76,700 | — | — |
| 2024-07-17 | $13.97 | $53.34 | 116,400 | — | — |
| 2024-07-16 | $13.92 | $53.15 | 157,400 | — | — |
| 2024-07-15 | $13.62 | $52.01 | 111,500 | — | — |
| 2024-07-12 | $13.35 | $50.98 | 79,900 | — | — |
| 2024-07-11 | $13.24 | $50.56 | 110,200 | — | — |
| 2024-07-10 | $12.62 | $48.19 | 47,500 | — | — |
| 2024-07-09 | $12.60 | $48.11 | 57,500 | — | — |
| 2024-07-08 | $12.70 | $48.49 | 46,200 | — | — |
| 2024-07-05 | $12.70 | $48.49 | 94,900 | — | — |
| 2024-07-03 | $12.80 | $48.88 | 28,100 | — | — |
| 2024-07-02 | $12.86 | $49.10 | 107,300 | — | — |
| 2024-07-01 | $12.53 | $47.84 | 72,400 | — | — |
| 2024-06-28 | $12.68 | $48.42 | 1,672,500 | — | — |
| 2024-06-27 | $12.20 | $46.58 | 166,000 | — | — |
| 2024-06-26 | $12.60 | $48.11 | 84,300 | — | — |
| 2024-06-25 | $12.25 | $46.77 | 217,500 | — | — |
| 2024-06-24 | $12.21 | $46.62 | 125,600 | — | — |
| 2024-06-21 | $12.22 | $46.66 | 98,900 | — | — |
| 2024-06-20 | $12.14 | $46.35 | 61,800 | — | — |
| 2024-06-18 | $12.16 | $46.43 | 38,500 | — | — |
| 2024-06-17 | $12.34 | $47.12 | 24,600 | — | — |
| 2024-06-14 | $12.28 | $46.89 | 32,900 | — | — |
| 2024-06-13 | $12.28 | $46.89 | 37,100 | — | — |
| 2024-06-12 | $12.31 | $47.00 | 44,200 | — | — |
| 2024-06-11 | $12.32 | $47.04 | 57,700 | — | — |
| 2024-06-10 | $12.50 | $47.73 | 24,700 | — | — |
| 2024-06-07 | $12.37 | $47.23 | 26,900 | — | — |
| 2024-06-06 | $12.37 | $47.23 | 31,600 | — | — |
| 2024-06-05 | $12.47 | $47.61 | 49,500 | — | — |
| 2024-06-04 | $12.89 | $49.22 | 38,500 | — | — |
| 2024-06-03 | $12.61 | $48.15 | 25,400 | — | — |
| 2024-05-31 | $12.67 | $48.38 | 34,800 | — | — |
| 2024-05-30 | $12.67 | $48.38 | 43,000 | — | — |
| 2024-05-29 | $12.27 | $46.85 | 46,900 | — | — |
| 2024-05-28 | $12.21 | $46.62 | 72,700 | — | — |
| 2024-05-24 | $12.44 | $47.50 | 48,600 | — | — |
| 2024-05-23 | $12.57 | $48.00 | 33,900 | — | — |
| 2024-05-22 | $12.52 | $47.81 | 31,900 | — | — |
| 2024-05-21 | $13.02 | $49.72 | 40,200 | — | — |
| 2024-05-20 | $12.99 | $49.60 | 46,500 | — | — |
| 2024-05-17 | $12.97 | $49.52 | 21,900 | — | — |
| 2024-05-16 | $12.91 | $49.30 | 66,700 | — | — |
| 2024-05-15 | $12.98 | $49.56 | 55,800 | — | — |
| 2024-05-14 | $12.76 | $48.72 | 31,400 | — | — |
| 2024-05-13 | $12.69 | $48.45 | 44,000 | — | — |
| 2024-05-10 | $12.72 | $48.57 | 34,200 | — | — |
| 2024-05-09 | $12.87 | $49.14 | 28,000 | — | — |
| 2024-05-08 | $12.63 | $48.23 | 30,800 | — | — |
| 2024-05-07 | $12.66 | $48.34 | 33,900 | — | — |
| 2024-05-06 | $12.91 | $49.30 | 28,000 | — | — |
| 2024-05-03 | $12.82 | $48.95 | 20,000 | — | — |
| 2024-05-02 | $12.81 | $48.91 | 36,900 | — | — |
| 2024-05-01 | $12.77 | $48.76 | 69,200 | — | — |
| 2024-04-30 | $12.55 | $47.92 | 37,000 | — | — |
| 2024-04-29 | $12.19 | $46.55 | 35,700 | — | — |
| 2024-04-26 | $12.13 | $46.32 | 34,300 | — | — |
| 2024-04-25 | $12.14 | $46.35 | 38,200 | — | — |
| 2024-04-24 | $12.38 | $47.27 | 113,200 | — | — |
| 2024-04-23 | $12.44 | $47.50 | 58,000 | — | — |
| 2024-04-22 | $12.51 | $47.77 | 49,900 | — | — |
| 2024-04-19 | $12.41 | $47.39 | 88,900 | — | — |
| 2024-04-18 | $12.74 | $47.31 | 140,300 | — | — |
| 2024-04-17 | $12.72 | $47.24 | 51,200 | — | — |
| 2024-04-16 | $12.58 | $46.72 | 103,600 | — | — |
| 2024-04-15 | $12.90 | $47.90 | 95,600 | — | — |
| 2024-04-12 | $12.83 | $47.64 | 61,200 | — | — |
| 2024-04-11 | $12.69 | $47.12 | 77,700 | — | — |
| 2024-04-10 | $12.95 | $48.09 | 54,000 | — | — |
| 2024-04-09 | $12.92 | $47.98 | 48,000 | — | — |
| 2024-04-08 | $12.97 | $48.16 | 23,700 | — | — |
| 2024-04-05 | $12.88 | $47.83 | 39,600 | — | — |
| 2024-04-04 | $13.03 | $48.39 | 32,700 | — | — |
| 2024-04-03 | $12.95 | $48.09 | 31,000 | — | — |
| 2024-04-02 | $12.90 | $47.90 | 26,900 | — | — |
| 2024-04-01 | $13.03 | $48.39 | 24,900 | — | — |
| 2024-03-28 | $12.92 | $47.98 | 24,200 | — | — |
| 2024-03-27 | $12.99 | $48.24 | 29,000 | — | — |
| 2024-03-26 | $12.95 | $48.09 | 38,400 | — | — |
| 2024-03-25 | $12.91 | $47.94 | 39,500 | — | — |
| 2024-03-22 | $12.88 | $47.83 | 24,700 | — | — |
| 2024-03-21 | $12.88 | $47.83 | 66,200 | — | — |
| 2024-03-20 | $12.83 | $47.64 | 29,200 | — | — |
| 2024-03-19 | $12.63 | $46.90 | 40,100 | — | — |
| 2024-03-18 | $12.45 | $46.23 | 40,400 | — | — |
| 2024-03-15 | $12.86 | $47.76 | 65,000 | — | — |
| 2024-03-14 | $12.86 | $47.76 | 18,400 | — | — |
| 2024-03-13 | $12.84 | $47.68 | 52,000 | — | — |
| 2024-03-12 | $12.86 | $47.76 | 63,100 | — | — |
| 2024-03-11 | $12.31 | $45.71 | 75,600 | — | — |
| 2024-03-08 | $12.57 | $46.68 | 27,700 | — | — |
| 2024-03-07 | $12.74 | $47.31 | 24,600 | — | — |
| 2024-03-06 | $12.54 | $46.57 | 21,800 | — | — |
| 2024-03-05 | $12.53 | $46.53 | 51,500 | — | — |
| 2024-03-04 | $12.49 | $46.38 | 41,200 | — | — |
| 2024-03-01 | $12.56 | $46.64 | 37,700 | — | — |
| 2024-02-29 | $12.51 | $46.46 | 31,700 | — | — |
| 2024-02-28 | $12.21 | $45.34 | 19,900 | — | — |
| 2024-02-27 | $12.39 | $46.01 | 86,000 | — | — |
| 2024-02-26 | $12.43 | $46.16 | 74,200 | — | — |
| 2024-02-23 | $13.00 | $48.27 | 71,100 | — | — |
| 2024-02-22 | $12.46 | $46.27 | 48,800 | — | — |
| 2024-02-21 | $12.89 | $47.87 | 85,200 | — | — |
| 2024-02-20 | $12.15 | $45.12 | 62,200 | — | — |
| 2024-02-16 | $12.15 | $45.12 | 103,400 | — | — |
| 2024-02-15 | $12.23 | $45.42 | 72,700 | — | — |
| 2024-02-14 | $11.98 | $44.49 | 81,700 | — | — |
| 2024-02-13 | $11.37 | $42.22 | 126,500 | — | — |
| 2024-02-12 | $12.06 | $44.78 | 54,500 | — | — |
| 2024-02-09 | $12.17 | $45.19 | 38,900 | — | — |
| 2024-02-08 | $12.14 | $45.08 | 73,600 | — | — |
| 2024-02-07 | $12.35 | $45.86 | 50,200 | — | — |
| 2024-02-06 | $12.71 | $47.20 | 29,000 | — | — |
| 2024-02-05 | $12.78 | $47.46 | 69,800 | — | — |
| 2024-02-02 | $12.86 | $47.76 | 40,700 | — | — |
| 2024-02-01 | $13.12 | $48.72 | 59,700 | — | — |
| 2024-01-31 | $13.03 | $48.39 | 64,800 | — | — |
| 2024-01-30 | $13.38 | $49.69 | 39,000 | — | — |
| 2024-01-29 | $13.41 | $49.80 | 50,600 | — | — |
| 2024-01-26 | $13.35 | $49.57 | 36,400 | — | — |
| 2024-01-25 | $13.31 | $49.43 | 26,600 | — | — |
| 2024-01-24 | $13.24 | $49.17 | 72,400 | — | — |
| 2024-01-23 | $13.14 | $48.79 | 65,000 | — | — |
| 2024-01-22 | $13.33 | $49.50 | 67,900 | — | — |
| 2024-01-19 | $13.42 | $49.83 | 107,500 | — | — |
| 2024-01-18 | $13.84 | $50.09 | 130,700 | — | — |
| 2024-01-17 | $13.87 | $50.20 | 116,200 | — | — |
| 2024-01-16 | $13.95 | $50.49 | 132,800 | — | — |
| 2024-01-12 | $13.73 | $49.70 | 128,500 | — | — |
| 2024-01-11 | $13.64 | $49.37 | 76,400 | — | — |
| 2024-01-10 | $13.63 | $49.33 | 84,600 | — | — |
| 2024-01-09 | $13.35 | $48.32 | 26,600 | — | — |
| 2024-01-08 | $13.47 | $48.76 | 71,000 | — | — |
| 2024-01-05 | $13.42 | $48.57 | 63,900 | — | — |
| 2024-01-04 | $13.45 | $48.68 | 177,000 | — | — |
| 2024-01-03 | $13.28 | $48.07 | 76,600 | — | — |
| 2024-01-02 | $12.99 | $47.02 | 48,200 | — | — |