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
- 1999-04-26 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 | $12.61 | $27.13 | 145,200 | — | — |
| 2024-12-30 | $12.42 | $26.72 | 243,600 | — | — |
| 2024-12-27 | $12.44 | $26.77 | 167,900 | — | — |
| 2024-12-26 | $13.01 | $27.99 | 156,700 | — | — |
| 2024-12-24 | $12.84 | $27.63 | 54,000 | — | — |
| 2024-12-23 | $12.67 | $27.26 | 200,700 | — | — |
| 2024-12-20 | $12.50 | $26.90 | 1,780,200 | — | — |
| 2024-12-19 | $12.71 | $27.35 | 198,200 | — | — |
| 2024-12-18 | $12.72 | $27.37 | 229,700 | — | — |
| 2024-12-17 | $13.36 | $28.75 | 225,400 | — | — |
| 2024-12-16 | $13.63 | $29.33 | 212,400 | — | — |
| 2024-12-13 | $13.26 | $28.53 | 133,700 | — | — |
| 2024-12-12 | $13.45 | $28.94 | 144,300 | — | — |
| 2024-12-11 | $13.62 | $29.30 | 186,500 | — | — |
| 2024-12-10 | $13.62 | $29.30 | 191,100 | — | — |
| 2024-12-09 | $13.61 | $29.28 | 167,400 | — | — |
| 2024-12-06 | $13.63 | $29.33 | 178,200 | — | — |
| 2024-12-05 | $13.54 | $29.13 | 190,000 | — | — |
| 2024-12-04 | $13.91 | $29.93 | 240,300 | — | — |
| 2024-12-03 | $13.51 | $29.07 | 223,900 | — | — |
| 2024-12-02 | $13.74 | $29.56 | 171,700 | — | — |
| 2024-11-29 | $13.33 | $28.68 | 131,600 | — | — |
| 2024-11-27 | $13.15 | $28.29 | 147,700 | — | — |
| 2024-11-26 | $12.92 | $27.80 | 239,600 | — | — |
| 2024-11-25 | $13.40 | $28.83 | 312,600 | — | — |
| 2024-11-22 | $13.26 | $28.53 | 249,900 | — | — |
| 2024-11-21 | $12.59 | $27.09 | 260,100 | — | — |
| 2024-11-20 | $12.46 | $26.81 | 211,900 | — | — |
| 2024-11-19 | $12.79 | $27.52 | 137,100 | — | — |
| 2024-11-18 | $13.01 | $27.99 | 203,800 | — | — |
| 2024-11-15 | $12.93 | $27.82 | 189,700 | — | — |
| 2024-11-14 | $13.10 | $28.19 | 274,500 | — | — |
| 2024-11-13 | $12.62 | $27.15 | 190,400 | — | — |
| 2024-11-12 | $12.93 | $27.82 | 246,600 | — | — |
| 2024-11-11 | $13.02 | $28.01 | 287,300 | — | — |
| 2024-11-08 | $13.03 | $28.04 | 389,500 | — | — |
| 2024-11-07 | $12.89 | $27.73 | 748,800 | — | — |
| 2024-11-06 | $15.58 | $33.52 | 397,500 | — | — |
| 2024-11-05 | $14.44 | $31.07 | 175,800 | — | — |
| 2024-11-04 | $14.25 | $30.45 | 196,500 | — | — |
| 2024-11-01 | $14.29 | $30.53 | 163,000 | — | — |
| 2024-10-31 | $13.84 | $29.57 | 201,000 | — | — |
| 2024-10-30 | $14.10 | $30.12 | 173,500 | — | — |
| 2024-10-29 | $15.20 | $32.48 | 183,000 | — | — |
| 2024-10-28 | $14.96 | $31.96 | 160,000 | — | — |
| 2024-10-25 | $14.97 | $31.98 | 219,300 | — | — |
| 2024-10-24 | $15.06 | $32.18 | 302,600 | — | — |
| 2024-10-23 | $14.48 | $30.94 | 247,900 | — | — |
| 2024-10-22 | $14.11 | $30.15 | 219,500 | — | — |
| 2024-10-21 | $13.71 | $29.29 | 179,700 | — | — |
| 2024-10-18 | $14.01 | $29.93 | 144,300 | — | — |
| 2024-10-17 | $14.10 | $30.12 | 146,600 | — | — |
| 2024-10-16 | $14.04 | $30.00 | 258,700 | — | — |
| 2024-10-15 | $13.29 | $28.39 | 187,300 | — | — |
| 2024-10-14 | $12.76 | $27.26 | 158,600 | — | — |
| 2024-10-11 | $12.77 | $27.28 | 165,700 | — | — |
| 2024-10-10 | $12.90 | $27.56 | 167,100 | — | — |
| 2024-10-09 | $13.30 | $28.42 | 135,500 | — | — |
| 2024-10-08 | $13.17 | $28.14 | 178,500 | — | — |
| 2024-10-07 | $13.08 | $27.95 | 353,700 | — | — |
| 2024-10-04 | $13.45 | $28.74 | 195,700 | — | — |
| 2024-10-03 | $13.31 | $28.44 | 235,100 | — | — |
| 2024-10-02 | $13.26 | $28.33 | 281,500 | — | — |
| 2024-10-01 | $13.81 | $29.51 | 256,000 | — | — |
| 2024-09-30 | $14.11 | $30.15 | 203,900 | — | — |
| 2024-09-27 | $14.60 | $31.19 | 152,600 | — | — |
| 2024-09-26 | $14.55 | $31.09 | 180,100 | — | — |
| 2024-09-25 | $14.58 | $31.15 | 199,900 | — | — |
| 2024-09-24 | $15.09 | $32.24 | 175,300 | — | — |
| 2024-09-23 | $15.40 | $32.90 | 167,600 | — | — |
| 2024-09-20 | $15.59 | $33.31 | 1,957,300 | — | — |
| 2024-09-19 | $15.83 | $33.82 | 264,200 | — | — |
| 2024-09-18 | $16.40 | $35.04 | 376,000 | — | — |
| 2024-09-17 | $15.93 | $34.03 | 222,300 | — | — |
| 2024-09-16 | $15.88 | $33.93 | 232,200 | — | — |
| 2024-09-13 | $15.64 | $33.42 | 205,900 | — | — |
| 2024-09-12 | $14.82 | $31.66 | 184,100 | — | — |
| 2024-09-11 | $14.34 | $30.64 | 213,800 | — | — |
| 2024-09-10 | $14.64 | $31.28 | 257,300 | — | — |
| 2024-09-09 | $13.96 | $29.83 | 508,600 | — | — |
| 2024-09-06 | $14.99 | $32.03 | 143,500 | — | — |
| 2024-09-05 | $15.35 | $32.80 | 153,800 | — | — |
| 2024-09-04 | $15.47 | $33.05 | 159,000 | — | — |
| 2024-09-03 | $14.77 | $31.56 | 214,600 | — | — |
| 2024-08-30 | $15.12 | $32.30 | 145,100 | — | — |
| 2024-08-29 | $15.32 | $32.73 | 161,000 | — | — |
| 2024-08-28 | $15.30 | $32.69 | 172,700 | — | — |
| 2024-08-27 | $15.30 | $32.69 | 144,400 | — | — |
| 2024-08-26 | $15.30 | $32.69 | 214,300 | — | — |
| 2024-08-23 | $15.04 | $32.13 | 234,000 | — | — |
| 2024-08-22 | $14.37 | $30.70 | 211,600 | — | — |
| 2024-08-21 | $14.23 | $30.40 | 145,800 | — | — |
| 2024-08-20 | $13.77 | $29.42 | 191,300 | — | — |
| 2024-08-19 | $14.53 | $31.04 | 226,800 | — | — |
| 2024-08-16 | $13.99 | $29.89 | 204,300 | — | — |
| 2024-08-15 | $14.37 | $30.70 | 210,100 | — | — |
| 2024-08-14 | $14.01 | $29.93 | 172,100 | — | — |
| 2024-08-13 | $14.37 | $30.70 | 335,600 | — | — |
| 2024-08-12 | $14.23 | $30.40 | 369,000 | — | — |
| 2024-08-09 | $15.27 | $32.62 | 291,400 | — | — |
| 2024-08-08 | $15.59 | $33.31 | 190,500 | — | — |
| 2024-08-07 | $15.78 | $33.71 | 246,900 | — | — |
| 2024-08-06 | $18.49 | $39.50 | 159,900 | — | — |
| 2024-08-05 | $18.41 | $39.33 | 173,400 | — | — |
| 2024-08-02 | $19.82 | $42.35 | 145,200 | — | — |
| 2024-08-01 | $20.50 | $43.80 | 179,900 | — | — |
| 2024-07-31 | $21.29 | $45.49 | 202,300 | — | — |
| 2024-07-30 | $21.01 | $44.89 | 160,400 | — | — |
| 2024-07-29 | $20.52 | $43.84 | 93,700 | — | — |
| 2024-07-26 | $20.78 | $44.40 | 135,700 | — | — |
| 2024-07-25 | $20.46 | $43.71 | 167,900 | — | — |
| 2024-07-24 | $19.62 | $41.92 | 170,000 | — | — |
| 2024-07-23 | $19.61 | $41.90 | 182,200 | — | — |
| 2024-07-22 | $19.56 | $41.79 | 166,900 | — | — |
| 2024-07-19 | $19.27 | $41.17 | 143,000 | — | — |
| 2024-07-18 | $19.40 | $41.45 | 163,000 | — | — |
| 2024-07-17 | $19.65 | $41.98 | 174,100 | — | — |
| 2024-07-16 | $19.26 | $41.15 | 211,000 | — | — |
| 2024-07-15 | $18.42 | $39.35 | 199,800 | — | — |
| 2024-07-12 | $17.90 | $38.24 | 172,300 | — | — |
| 2024-07-11 | $17.79 | $38.01 | 183,300 | — | — |
| 2024-07-10 | $16.74 | $35.77 | 100,000 | — | — |
| 2024-07-09 | $16.69 | $35.66 | 122,500 | — | — |
| 2024-07-08 | $16.72 | $35.72 | 195,400 | — | — |
| 2024-07-05 | $16.56 | $35.38 | 117,900 | — | — |
| 2024-07-03 | $16.83 | $35.96 | 93,500 | — | — |
| 2024-07-02 | $16.90 | $36.11 | 207,500 | — | — |
| 2024-07-01 | $16.93 | $36.17 | 188,500 | — | — |
| 2024-06-28 | $16.33 | $34.89 | 570,800 | — | — |
| 2024-06-27 | $16.00 | $34.18 | 111,200 | — | — |
| 2024-06-26 | $15.71 | $33.56 | 149,200 | — | — |
| 2024-06-25 | $15.85 | $33.86 | 157,200 | — | — |
| 2024-06-24 | $16.10 | $34.40 | 182,800 | — | — |
| 2024-06-21 | $15.93 | $34.03 | 816,200 | — | — |
| 2024-06-20 | $15.77 | $33.69 | 207,200 | — | — |
| 2024-06-18 | $16.05 | $34.29 | 190,300 | — | — |
| 2024-06-17 | $16.14 | $34.48 | 172,100 | — | — |
| 2024-06-14 | $15.89 | $33.95 | 192,000 | — | — |
| 2024-06-13 | $16.17 | $34.55 | 155,900 | — | — |
| 2024-06-12 | $16.64 | $35.55 | 146,200 | — | — |
| 2024-06-11 | $16.92 | $36.15 | 242,600 | — | — |
| 2024-06-10 | $16.27 | $34.76 | 411,300 | — | — |
| 2024-06-07 | $17.81 | $38.05 | 144,800 | — | — |
| 2024-06-06 | $18.41 | $39.33 | 105,300 | — | — |
| 2024-06-05 | $18.82 | $40.21 | 130,200 | — | — |
| 2024-06-04 | $18.57 | $39.68 | 113,100 | — | — |
| 2024-06-03 | $18.76 | $40.08 | 172,700 | — | — |
| 2024-05-31 | $18.81 | $40.19 | 287,100 | — | — |
| 2024-05-30 | $18.24 | $38.97 | 213,500 | — | — |
| 2024-05-29 | $17.78 | $37.99 | 158,300 | — | — |
| 2024-05-28 | $17.49 | $37.37 | 186,600 | — | — |
| 2024-05-24 | $17.82 | $38.07 | 111,000 | — | — |
| 2024-05-23 | $17.72 | $37.86 | 174,100 | — | — |
| 2024-05-22 | $17.84 | $38.12 | 141,800 | — | — |
| 2024-05-21 | $17.83 | $38.09 | 191,500 | — | — |
| 2024-05-20 | $17.85 | $38.14 | 152,500 | — | — |
| 2024-05-17 | $18.32 | $39.14 | 121,400 | — | — |
| 2024-05-16 | $18.16 | $38.80 | 189,800 | — | — |
| 2024-05-15 | $17.71 | $37.84 | 183,500 | — | — |
| 2024-05-14 | $17.43 | $37.24 | 159,700 | — | — |
| 2024-05-13 | $17.10 | $36.53 | 189,400 | — | — |
| 2024-05-10 | $16.90 | $36.11 | 229,900 | — | — |
| 2024-05-09 | $17.10 | $36.53 | 364,200 | — | — |
| 2024-05-08 | $16.37 | $34.97 | 451,700 | — | — |
| 2024-05-07 | $14.90 | $31.83 | 407,400 | — | — |
| 2024-05-06 | $14.16 | $30.25 | 335,800 | — | — |
| 2024-05-03 | $13.47 | $28.78 | 295,700 | — | — |
| 2024-05-02 | $13.25 | $28.31 | 243,300 | — | — |
| 2024-05-01 | $12.92 | $27.60 | 223,000 | — | — |
| 2024-04-30 | $12.82 | $27.39 | 244,900 | — | — |
| 2024-04-29 | $13.40 | $28.63 | 160,400 | — | — |
| 2024-04-26 | $13.39 | $28.61 | 129,100 | — | — |
| 2024-04-25 | $13.95 | $29.80 | 249,800 | — | — |
| 2024-04-24 | $14.17 | $30.27 | 262,800 | — | — |
| 2024-04-23 | $14.04 | $30.00 | 216,800 | — | — |
| 2024-04-22 | $13.99 | $29.89 | 161,400 | — | — |
| 2024-04-19 | $14.69 | $31.39 | 184,500 | — | — |
| 2024-04-18 | $14.45 | $30.87 | 184,100 | — | — |
| 2024-04-17 | $14.38 | $30.72 | 147,300 | — | — |
| 2024-04-16 | $14.64 | $31.28 | 171,500 | — | — |
| 2024-04-15 | $15.24 | $32.56 | 200,600 | — | — |
| 2024-04-12 | $14.93 | $31.90 | 158,900 | — | — |
| 2024-04-11 | $15.29 | $32.67 | 162,900 | — | — |
| 2024-04-10 | $14.98 | $32.00 | 214,300 | — | — |
| 2024-04-09 | $15.45 | $33.01 | 118,700 | — | — |
| 2024-04-08 | $15.51 | $33.14 | 127,100 | — | — |
| 2024-04-05 | $16.01 | $34.21 | 216,600 | — | — |
| 2024-04-04 | $16.59 | $35.44 | 176,200 | — | — |
| 2024-04-03 | $16.46 | $35.17 | 142,100 | — | — |
| 2024-04-02 | $16.32 | $34.87 | 170,000 | — | — |
| 2024-04-01 | $16.71 | $35.70 | 144,700 | — | — |
| 2024-03-28 | $17.37 | $37.11 | 169,300 | — | — |
| 2024-03-27 | $17.65 | $37.71 | 155,200 | — | — |
| 2024-03-26 | $17.19 | $36.73 | 130,400 | — | — |
| 2024-03-25 | $17.14 | $36.62 | 99,700 | — | — |
| 2024-03-22 | $17.15 | $36.64 | 99,400 | — | — |
| 2024-03-21 | $17.57 | $37.54 | 149,300 | — | — |
| 2024-03-20 | $17.72 | $37.86 | 106,500 | — | — |
| 2024-03-19 | $17.52 | $37.43 | 126,300 | — | — |
| 2024-03-18 | $17.34 | $37.05 | 216,800 | — | — |
| 2024-03-15 | $17.60 | $37.60 | 452,500 | — | — |
| 2024-03-14 | $17.44 | $37.26 | 132,400 | — | — |
| 2024-03-13 | $17.94 | $38.33 | 176,400 | — | — |
| 2024-03-12 | $17.83 | $38.09 | 110,000 | — | — |
| 2024-03-11 | $18.29 | $39.08 | 112,600 | — | — |
| 2024-03-08 | $18.32 | $39.14 | 135,100 | — | — |
| 2024-03-07 | $18.51 | $39.55 | 85,800 | — | — |
| 2024-03-06 | $18.79 | $40.15 | 127,000 | — | — |
| 2024-03-05 | $18.77 | $40.10 | 144,900 | — | — |
| 2024-03-04 | $18.77 | $40.10 | 173,600 | — | — |
| 2024-03-01 | $18.52 | $39.57 | 188,400 | — | — |
| 2024-02-29 | $18.66 | $39.87 | 128,700 | — | — |
| 2024-02-28 | $18.34 | $39.18 | 101,500 | — | — |
| 2024-02-27 | $18.64 | $39.82 | 100,000 | — | — |
| 2024-02-26 | $18.71 | $39.97 | 134,200 | — | — |
| 2024-02-23 | $18.57 | $39.68 | 171,700 | — | — |
| 2024-02-22 | $19.03 | $40.66 | 236,000 | — | — |
| 2024-02-21 | $21.12 | $45.12 | 240,600 | — | — |
| 2024-02-20 | $19.42 | $41.49 | 154,900 | — | — |
| 2024-02-16 | $19.66 | $42.00 | 154,300 | — | — |
| 2024-02-15 | $20.30 | $43.37 | 169,700 | — | — |
| 2024-02-14 | $19.65 | $41.98 | 98,700 | — | — |
| 2024-02-13 | $19.65 | $41.98 | 198,100 | — | — |
| 2024-02-12 | $20.64 | $44.10 | 163,800 | — | — |
| 2024-02-09 | $20.14 | $43.03 | 103,000 | — | — |
| 2024-02-08 | $19.78 | $42.26 | 120,900 | — | — |
| 2024-02-07 | $19.31 | $41.26 | 74,200 | — | — |
| 2024-02-06 | $19.73 | $42.15 | 78,900 | — | — |
| 2024-02-05 | $19.78 | $42.26 | 94,100 | — | — |
| 2024-02-02 | $20.27 | $43.31 | 75,700 | — | — |
| 2024-02-01 | $20.83 | $44.50 | 80,600 | — | — |
| 2024-01-31 | $20.49 | $43.78 | 132,500 | — | — |
| 2024-01-30 | $20.86 | $44.57 | 55,300 | — | — |
| 2024-01-29 | $21.01 | $44.89 | 66,500 | — | — |
| 2024-01-26 | $20.88 | $44.61 | 74,800 | — | — |
| 2024-01-25 | $20.73 | $44.29 | 113,800 | — | — |
| 2024-01-24 | $20.20 | $43.16 | 86,800 | — | — |
| 2024-01-23 | $20.84 | $44.52 | 131,700 | — | — |
| 2024-01-22 | $20.59 | $43.99 | 181,400 | — | — |
| 2024-01-19 | $20.04 | $42.82 | 143,300 | — | — |
| 2024-01-18 | $19.58 | $41.83 | 74,200 | — | — |
| 2024-01-17 | $19.62 | $41.92 | 100,900 | — | — |
| 2024-01-16 | $20.08 | $42.90 | 79,600 | — | — |
| 2024-01-12 | $20.30 | $43.37 | 100,500 | — | — |
| 2024-01-11 | $19.96 | $42.64 | 192,400 | — | — |
| 2024-01-10 | $20.63 | $44.08 | 98,600 | — | — |
| 2024-01-09 | $20.64 | $44.10 | 87,500 | — | — |
| 2024-01-08 | $21.04 | $44.95 | 114,000 | — | — |
| 2024-01-05 | $20.88 | $44.61 | 183,200 | — | — |
| 2024-01-04 | $21.10 | $45.08 | 127,600 | — | — |
| 2024-01-03 | $21.49 | $45.91 | 149,100 | — | — |
| 2024-01-02 | $21.45 | $45.83 | 208,000 | — | — |