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
- 1995-12-15 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 | $11.54 | $75.49 | 38,300 | — | — |
| 2024-12-30 | $11.60 | $75.88 | 36,300 | — | — |
| 2024-12-27 | $11.61 | $75.95 | 11,400 | — | — |
| 2024-12-26 | $11.52 | $75.36 | 7,900 | — | — |
| 2024-12-24 | $11.43 | $74.77 | 9,900 | — | — |
| 2024-12-23 | $11.36 | $74.31 | 16,000 | — | — |
| 2024-12-20 | $11.24 | $73.53 | 55,600 | — | — |
| 2024-12-19 | $11.23 | $73.46 | 31,100 | — | — |
| 2024-12-18 | $11.21 | $73.33 | 42,500 | — | — |
| 2024-12-17 | $11.39 | $74.51 | 21,100 | — | — |
| 2024-12-16 | $11.60 | $75.88 | 17,800 | — | — |
| 2024-12-13 | $11.73 | $76.73 | 26,500 | — | — |
| 2024-12-12 | $11.73 | $76.73 | 18,000 | — | — |
| 2024-12-11 | $11.78 | $77.06 | 20,600 | — | — |
| 2024-12-10 | $11.75 | $76.86 | 14,600 | — | — |
| 2024-12-09 | $11.70 | $76.53 | 22,400 | — | — |
| 2024-12-06 | $11.79 | $77.12 | 37,800 | — | — |
| 2024-12-05 | $12.00 | $78.50 | 49,000 | — | — |
| 2024-12-04 | $12.25 | $80.13 | 19,900 | — | — |
| 2024-12-03 | $12.42 | $81.24 | 18,300 | — | — |
| 2024-12-02 | $12.54 | $82.03 | 16,800 | — | — |
| 2024-11-29 | $12.66 | $82.81 | 5,600 | — | — |
| 2024-11-27 | $12.62 | $82.55 | 8,100 | — | — |
| 2024-11-26 | $12.58 | $82.29 | 8,400 | — | — |
| 2024-11-25 | $12.52 | $81.90 | 17,100 | — | — |
| 2024-11-22 | $12.61 | $82.49 | 17,700 | — | — |
| 2024-11-21 | $12.48 | $81.64 | 15,100 | — | — |
| 2024-11-20 | $12.31 | $80.52 | 13,900 | — | — |
| 2024-11-19 | $12.05 | $78.82 | 25,800 | — | — |
| 2024-11-18 | $12.03 | $78.69 | 14,700 | — | — |
| 2024-11-15 | $12.19 | $79.74 | 8,500 | — | — |
| 2024-11-14 | $11.80 | $77.19 | 20,400 | — | — |
| 2024-11-13 | $11.86 | $77.58 | 19,200 | — | — |
| 2024-11-12 | $11.84 | $77.45 | 24,400 | — | — |
| 2024-11-11 | $12.15 | $79.48 | 28,000 | — | — |
| 2024-11-08 | $11.93 | $78.04 | 13,700 | — | — |
| 2024-11-07 | $11.85 | $77.52 | 14,700 | — | — |
| 2024-11-06 | $11.96 | $78.23 | 36,100 | — | — |
| 2024-11-05 | $11.69 | $76.47 | 41,800 | — | — |
| 2024-11-04 | $10.91 | $71.37 | 46,800 | — | — |
| 2024-11-01 | $11.20 | $73.26 | 16,000 | — | — |
| 2024-10-31 | $11.13 | $72.81 | 16,200 | — | — |
| 2024-10-30 | $11.36 | $74.31 | 14,100 | — | — |
| 2024-10-29 | $11.37 | $74.38 | 15,700 | — | — |
| 2024-10-28 | $11.38 | $74.44 | 11,800 | — | — |
| 2024-10-25 | $11.73 | $75.60 | 13,900 | — | — |
| 2024-10-24 | $11.98 | $77.21 | 25,400 | — | — |
| 2024-10-23 | $11.66 | $75.15 | 12,500 | — | — |
| 2024-10-22 | $11.73 | $75.60 | 15,900 | — | — |
| 2024-10-21 | $11.77 | $75.86 | 15,800 | — | — |
| 2024-10-18 | $11.79 | $75.99 | 17,100 | — | — |
| 2024-10-17 | $11.89 | $76.63 | 7,200 | — | — |
| 2024-10-16 | $11.92 | $76.82 | 13,700 | — | — |
| 2024-10-15 | $11.79 | $75.99 | 10,500 | — | — |
| 2024-10-14 | $11.52 | $74.25 | 21,100 | — | — |
| 2024-10-11 | $11.52 | $74.25 | 20,100 | — | — |
| 2024-10-10 | $11.38 | $73.34 | 15,700 | — | — |
| 2024-10-09 | $11.28 | $72.70 | 9,900 | — | — |
| 2024-10-08 | $11.29 | $72.76 | 25,700 | — | — |
| 2024-10-07 | $11.33 | $73.02 | 12,800 | — | — |
| 2024-10-04 | $11.27 | $72.63 | 28,000 | — | — |
| 2024-10-03 | $11.62 | $74.89 | 13,200 | — | — |
| 2024-10-02 | $11.62 | $74.89 | 14,000 | — | — |
| 2024-10-01 | $12.10 | $77.98 | 31,200 | — | — |
| 2024-09-30 | $11.74 | $75.66 | 13,100 | — | — |
| 2024-09-27 | $11.86 | $76.44 | 25,500 | — | — |
| 2024-09-26 | $11.48 | $73.99 | 27,200 | — | — |
| 2024-09-25 | $11.51 | $74.18 | 21,300 | — | — |
| 2024-09-24 | $11.65 | $75.08 | 23,400 | — | — |
| 2024-09-23 | $11.61 | $74.83 | 16,800 | — | — |
| 2024-09-20 | $11.78 | $75.92 | 16,500 | — | — |
| 2024-09-19 | $11.93 | $76.89 | 17,100 | — | — |
| 2024-09-18 | $12.10 | $77.98 | 17,800 | — | — |
| 2024-09-17 | $12.14 | $78.24 | 9,100 | — | — |
| 2024-09-16 | $12.08 | $77.85 | 12,200 | — | — |
| 2024-09-13 | $11.89 | $76.63 | 44,200 | — | — |
| 2024-09-12 | $12.26 | $79.01 | 19,300 | — | — |
| 2024-09-11 | $12.43 | $80.11 | 51,900 | — | — |
| 2024-09-10 | $12.23 | $78.82 | 71,900 | — | — |
| 2024-09-09 | $11.71 | $75.47 | 14,900 | — | — |
| 2024-09-06 | $11.25 | $72.51 | 12,700 | — | — |
| 2024-09-05 | $11.28 | $72.70 | 67,100 | — | — |
| 2024-09-04 | $11.42 | $73.60 | 9,500 | — | — |
| 2024-09-03 | $11.49 | $74.05 | 24,800 | — | — |
| 2024-08-30 | $11.53 | $74.31 | 29,700 | — | — |
| 2024-08-29 | $11.26 | $72.57 | 31,500 | — | — |
| 2024-08-28 | $11.35 | $73.15 | 12,700 | — | — |
| 2024-08-27 | $11.43 | $73.67 | 17,600 | — | — |
| 2024-08-26 | $11.62 | $74.89 | 19,700 | — | — |
| 2024-08-23 | $11.65 | $75.08 | 14,200 | — | — |
| 2024-08-22 | $11.73 | $75.60 | 16,300 | — | — |
| 2024-08-21 | $11.71 | $75.47 | 9,500 | — | — |
| 2024-08-20 | $11.82 | $76.18 | 29,600 | — | — |
| 2024-08-19 | $11.82 | $76.18 | 24,900 | — | — |
| 2024-08-16 | $11.86 | $76.44 | 42,600 | — | — |
| 2024-08-15 | $11.52 | $74.25 | 36,800 | — | — |
| 2024-08-14 | $11.03 | $71.09 | 86,800 | — | — |
| 2024-08-13 | $11.15 | $71.86 | 41,900 | — | — |
| 2024-08-12 | $11.02 | $71.02 | 30,500 | — | — |
| 2024-08-09 | $11.04 | $71.15 | 18,700 | — | — |
| 2024-08-08 | $11.07 | $71.35 | 32,600 | — | — |
| 2024-08-07 | $11.15 | $71.86 | 59,000 | — | — |
| 2024-08-06 | $10.85 | $69.93 | 57,400 | — | — |
| 2024-08-05 | $10.27 | $66.19 | 48,900 | — | — |
| 2024-08-02 | $10.61 | $68.38 | 33,500 | — | — |
| 2024-08-01 | $10.74 | $69.22 | 20,400 | — | — |
| 2024-07-31 | $11.06 | $71.28 | 44,300 | — | — |
| 2024-07-30 | $10.97 | $70.70 | 34,200 | — | — |
| 2024-07-29 | $10.97 | $70.70 | 16,000 | — | — |
| 2024-07-26 | $11.40 | $72.36 | 23,300 | — | — |
| 2024-07-25 | $11.28 | $71.60 | 12,900 | — | — |
| 2024-07-24 | $11.06 | $70.20 | 28,900 | — | — |
| 2024-07-23 | $11.22 | $71.21 | 16,900 | — | — |
| 2024-07-22 | $11.29 | $71.66 | 23,600 | — | — |
| 2024-07-19 | $11.26 | $71.47 | 10,200 | — | — |
| 2024-07-18 | $11.32 | $71.85 | 20,800 | — | — |
| 2024-07-17 | $11.31 | $71.79 | 18,100 | — | — |
| 2024-07-16 | $11.09 | $70.39 | 43,400 | — | — |
| 2024-07-15 | $11.09 | $70.39 | 57,900 | — | — |
| 2024-07-12 | $11.07 | $70.26 | 35,300 | — | — |
| 2024-07-11 | $10.90 | $69.18 | 25,400 | — | — |
| 2024-07-10 | $10.65 | $67.60 | 17,000 | — | — |
| 2024-07-09 | $10.64 | $67.53 | 21,300 | — | — |
| 2024-07-08 | $10.71 | $67.98 | 16,800 | — | — |
| 2024-07-05 | $10.82 | $68.68 | 18,600 | — | — |
| 2024-07-03 | $10.93 | $69.37 | 26,500 | — | — |
| 2024-07-02 | $10.88 | $69.06 | 27,700 | — | — |
| 2024-07-01 | $10.84 | $68.80 | 64,100 | — | — |
| 2024-06-28 | $10.64 | $67.53 | 73,400 | — | — |
| 2024-06-27 | $10.74 | $68.17 | 42,900 | — | — |
| 2024-06-26 | $10.79 | $68.49 | 35,100 | — | — |
| 2024-06-25 | $10.87 | $68.99 | 40,300 | — | — |
| 2024-06-24 | $10.99 | $69.75 | 59,200 | — | — |
| 2024-06-21 | $11.02 | $69.94 | 181,800 | — | — |
| 2024-06-20 | $10.93 | $69.37 | 64,900 | — | — |
| 2024-06-18 | $10.79 | $68.49 | 62,500 | — | — |
| 2024-06-17 | $10.90 | $69.18 | 69,500 | — | — |
| 2024-06-14 | $10.95 | $69.50 | 53,400 | — | — |
| 2024-06-13 | $10.86 | $68.93 | 39,200 | — | — |
| 2024-06-12 | $11.00 | $69.82 | 67,400 | — | — |
| 2024-06-11 | $10.83 | $68.74 | 65,700 | — | — |
| 2024-06-10 | $11.13 | $70.64 | 55,500 | — | — |
| 2024-06-07 | $10.96 | $69.56 | 40,500 | — | — |
| 2024-06-06 | $11.06 | $70.20 | 39,300 | — | — |
| 2024-06-05 | $11.25 | $71.40 | 24,300 | — | — |
| 2024-06-04 | $11.41 | $72.42 | 83,700 | — | — |
| 2024-06-03 | $11.29 | $71.66 | 63,400 | — | — |
| 2024-05-31 | $10.73 | $68.10 | 738,600 | — | — |
| 2024-05-30 | $11.00 | $69.82 | 76,100 | — | — |
| 2024-05-29 | $10.88 | $69.06 | 81,700 | — | — |
| 2024-05-28 | $10.54 | $66.90 | 84,800 | — | — |
| 2024-05-24 | $9.99 | $63.41 | 85,000 | — | — |
| 2024-05-23 | $10.24 | $64.99 | 104,400 | — | — |
| 2024-05-22 | $9.98 | $63.34 | 127,500 | — | — |
| 2024-05-21 | $10.03 | $63.66 | 103,100 | — | — |
| 2024-05-20 | $10.19 | $64.68 | 130,900 | — | — |
| 2024-05-17 | $10.17 | $64.55 | 234,200 | — | — |
| 2024-05-16 | $10.15 | $64.42 | 129,800 | — | — |
| 2024-05-15 | $9.97 | $63.28 | 201,300 | — | — |
| 2024-05-14 | $10.68 | $67.79 | 90,200 | — | — |
| 2024-05-13 | $10.65 | $67.60 | 99,000 | — | — |
| 2024-05-10 | $10.73 | $68.10 | 102,100 | — | — |
| 2024-05-09 | $11.25 | $71.40 | 63,600 | — | — |
| 2024-05-08 | $11.42 | $72.48 | 70,700 | — | — |
| 2024-05-07 | $11.70 | $74.26 | 73,100 | — | — |
| 2024-05-06 | $11.67 | $74.07 | 51,200 | — | — |
| 2024-05-03 | $11.39 | $72.29 | 45,200 | — | — |
| 2024-05-02 | $11.27 | $71.53 | 25,900 | — | — |
| 2024-05-01 | $11.50 | $72.99 | 59,900 | — | — |
| 2024-04-30 | $11.50 | $72.99 | 48,200 | — | — |
| 2024-04-29 | $11.43 | $72.55 | 47,900 | — | — |
| 2024-04-26 | $11.10 | $70.45 | 44,300 | — | — |
| 2024-04-25 | $11.29 | $70.56 | 39,600 | — | — |
| 2024-04-24 | $11.23 | $70.19 | 48,900 | — | — |
| 2024-04-23 | $11.33 | $70.81 | 101,600 | — | — |
| 2024-04-22 | $10.49 | $65.56 | 86,100 | — | — |
| 2024-04-19 | $10.30 | $64.37 | 58,400 | — | — |
| 2024-04-18 | $10.13 | $63.31 | 88,200 | — | — |
| 2024-04-17 | $10.14 | $63.37 | 51,200 | — | — |
| 2024-04-16 | $10.11 | $63.19 | 35,900 | — | — |
| 2024-04-15 | $10.07 | $62.94 | 52,100 | — | — |
| 2024-04-12 | $10.17 | $63.56 | 69,900 | — | — |
| 2024-04-11 | $10.42 | $65.12 | 22,600 | — | — |
| 2024-04-10 | $10.43 | $65.19 | 34,000 | — | — |
| 2024-04-09 | $10.71 | $66.94 | 42,200 | — | — |
| 2024-04-08 | $10.38 | $64.87 | 31,300 | — | — |
| 2024-04-05 | $10.25 | $64.06 | 67,900 | — | — |
| 2024-04-04 | $10.40 | $65.00 | 21,300 | — | — |
| 2024-04-03 | $10.33 | $64.56 | 22,800 | — | — |
| 2024-04-02 | $10.42 | $65.12 | 31,500 | — | — |
| 2024-04-01 | $10.51 | $65.69 | 55,300 | — | — |
| 2024-03-28 | $10.02 | $62.62 | 42,100 | — | — |
| 2024-03-27 | $10.15 | $63.44 | 43,100 | — | — |
| 2024-03-26 | $10.10 | $63.12 | 67,200 | — | — |
| 2024-03-25 | $10.35 | $64.69 | 43,600 | — | — |
| 2024-03-22 | $10.48 | $65.50 | 24,200 | — | — |
| 2024-03-21 | $10.50 | $65.62 | 45,700 | — | — |
| 2024-03-20 | $10.41 | $65.06 | 31,700 | — | — |
| 2024-03-19 | $10.49 | $65.56 | 28,200 | — | — |
| 2024-03-18 | $10.41 | $65.06 | 32,700 | — | — |
| 2024-03-15 | $10.76 | $67.25 | 17,300 | — | — |
| 2024-03-14 | $10.72 | $67.00 | 14,500 | — | — |
| 2024-03-13 | $10.95 | $68.44 | 22,800 | — | — |
| 2024-03-12 | $10.85 | $67.81 | 31,500 | — | — |
| 2024-03-11 | $10.99 | $68.69 | 19,500 | — | — |
| 2024-03-08 | $10.99 | $68.69 | 43,700 | — | — |
| 2024-03-07 | $11.10 | $69.37 | 22,500 | — | — |
| 2024-03-06 | $11.00 | $68.75 | 51,300 | — | — |
| 2024-03-05 | $11.07 | $69.19 | 34,500 | — | — |
| 2024-03-04 | $11.11 | $69.44 | 23,200 | — | — |
| 2024-03-01 | $11.14 | $69.62 | 27,600 | — | — |
| 2024-02-29 | $10.93 | $68.31 | 61,500 | — | — |
| 2024-02-28 | $11.00 | $68.75 | 30,000 | — | — |
| 2024-02-27 | $11.50 | $71.87 | 51,300 | — | — |
| 2024-02-26 | $10.85 | $67.81 | 10,300 | — | — |
| 2024-02-23 | $10.99 | $68.69 | 16,100 | — | — |
| 2024-02-22 | $11.01 | $68.81 | 27,800 | — | — |
| 2024-02-21 | $11.17 | $69.81 | 20,400 | — | — |
| 2024-02-20 | $10.96 | $68.50 | 25,700 | — | — |
| 2024-02-16 | $10.93 | $68.31 | 39,000 | — | — |
| 2024-02-15 | $10.81 | $67.56 | 36,000 | — | — |
| 2024-02-14 | $10.75 | $67.19 | 49,000 | — | — |
| 2024-02-13 | $10.76 | $67.25 | 33,400 | — | — |
| 2024-02-12 | $11.32 | $70.75 | 11,400 | — | — |
| 2024-02-09 | $10.99 | $68.69 | 7,900 | — | — |
| 2024-02-08 | $11.49 | $71.81 | 37,100 | — | — |
| 2024-02-07 | $10.43 | $65.19 | 30,000 | — | — |
| 2024-02-06 | $10.78 | $67.37 | 36,400 | — | — |
| 2024-02-05 | $10.66 | $66.62 | 79,000 | — | — |
| 2024-02-02 | $11.47 | $71.69 | 19,600 | — | — |
| 2024-02-01 | $11.35 | $70.94 | 37,000 | — | — |
| 2024-01-31 | $11.31 | $70.69 | 32,400 | — | — |
| 2024-01-30 | $11.71 | $73.19 | 27,800 | — | — |
| 2024-01-29 | $11.38 | $71.12 | 8,600 | — | — |
| 2024-01-26 | $11.23 | $70.19 | 21,100 | — | — |
| 2024-01-25 | $11.33 | $70.81 | 23,100 | — | — |
| 2024-01-24 | $11.42 | $71.37 | 10,200 | — | — |
| 2024-01-23 | $11.22 | $70.12 | 43,700 | — | — |
| 2024-01-22 | $11.84 | $74.00 | 38,800 | — | — |
| 2024-01-19 | $11.27 | $70.44 | 33,400 | — | — |
| 2024-01-18 | $11.45 | $70.54 | 55,300 | — | — |
| 2024-01-17 | $11.22 | $69.12 | 89,800 | — | — |
| 2024-01-16 | $11.91 | $73.38 | 30,700 | — | — |
| 2024-01-12 | $11.98 | $73.81 | 16,900 | — | — |
| 2024-01-11 | $11.96 | $73.68 | 30,500 | — | — |
| 2024-01-10 | $11.81 | $72.76 | 31,100 | — | — |
| 2024-01-09 | $11.95 | $73.62 | 21,300 | — | — |
| 2024-01-08 | $12.09 | $74.48 | 27,700 | — | — |
| 2024-01-05 | $11.99 | $73.87 | 22,200 | — | — |
| 2024-01-04 | $12.08 | $74.42 | 28,200 | — | — |
| 2024-01-03 | $11.95 | $73.62 | 21,000 | — | — |
| 2024-01-02 | $11.91 | $73.38 | 38,900 | — | — |