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
- 2010-11-15 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 | $17.31 | $17.31 | 112,100 | — | — |
| 2024-12-30 | $17.09 | $17.09 | 103,000 | — | — |
| 2024-12-27 | $16.92 | $16.92 | 105,700 | — | — |
| 2024-12-26 | $16.88 | $16.88 | 85,100 | — | — |
| 2024-12-24 | $16.56 | $16.56 | 103,500 | — | — |
| 2024-12-23 | $15.96 | $15.96 | 154,300 | — | — |
| 2024-12-20 | $15.96 | $15.96 | 346,400 | — | — |
| 2024-12-19 | $16.16 | $16.16 | 144,400 | — | — |
| 2024-12-18 | $16.05 | $16.05 | 228,500 | — | — |
| 2024-12-17 | $16.70 | $16.70 | 216,000 | — | — |
| 2024-12-16 | $17.17 | $17.17 | 139,200 | — | — |
| 2024-12-13 | $17.58 | $17.58 | 187,600 | — | — |
| 2024-12-12 | $17.76 | $17.76 | 252,600 | — | — |
| 2024-12-11 | $18.23 | $18.23 | 131,600 | — | — |
| 2024-12-10 | $18.24 | $18.24 | 109,700 | — | — |
| 2024-12-09 | $18.21 | $18.21 | 157,600 | — | — |
| 2024-12-06 | $18.56 | $18.56 | 131,000 | — | — |
| 2024-12-05 | $18.00 | $18.00 | 177,600 | — | — |
| 2024-12-04 | $18.30 | $18.30 | 304,700 | — | — |
| 2024-12-03 | $17.64 | $17.64 | 165,700 | — | — |
| 2024-12-02 | $18.21 | $18.21 | 568,400 | — | — |
| 2024-11-29 | $17.31 | $17.31 | 115,000 | — | — |
| 2024-11-27 | $16.91 | $16.91 | 110,000 | — | — |
| 2024-11-26 | $16.70 | $16.70 | 173,700 | — | — |
| 2024-11-25 | $16.97 | $16.97 | 162,200 | — | — |
| 2024-11-22 | $15.78 | $15.78 | 180,200 | — | — |
| 2024-11-21 | $15.12 | $15.12 | 125,200 | — | — |
| 2024-11-20 | $14.84 | $14.84 | 106,900 | — | — |
| 2024-11-19 | $14.98 | $14.98 | 126,200 | — | — |
| 2024-11-18 | $14.85 | $14.85 | 149,300 | — | — |
| 2024-11-15 | $14.86 | $14.86 | 197,200 | — | — |
| 2024-11-14 | $15.26 | $15.26 | 188,000 | — | — |
| 2024-11-13 | $15.53 | $15.53 | 259,200 | — | — |
| 2024-11-12 | $16.04 | $16.04 | 247,800 | — | — |
| 2024-11-11 | $16.26 | $16.26 | 346,700 | — | — |
| 2024-11-08 | $17.11 | $17.11 | 300,700 | — | — |
| 2024-11-07 | $16.15 | $16.15 | 384,000 | — | — |
| 2024-11-06 | $15.86 | $15.86 | 191,000 | — | — |
| 2024-11-05 | $15.61 | $15.61 | 117,700 | — | — |
| 2024-11-04 | $15.30 | $15.30 | 121,400 | — | — |
| 2024-11-01 | $15.51 | $15.51 | 235,600 | — | — |
| 2024-10-31 | $15.97 | $15.97 | 310,600 | — | — |
| 2024-10-30 | $17.29 | $17.29 | 332,100 | — | — |
| 2024-10-29 | $17.01 | $17.01 | 82,800 | — | — |
| 2024-10-28 | $17.04 | $17.04 | 156,200 | — | — |
| 2024-10-25 | $16.42 | $16.42 | 97,100 | — | — |
| 2024-10-24 | $16.41 | $16.41 | 124,800 | — | — |
| 2024-10-23 | $16.59 | $16.59 | 93,300 | — | — |
| 2024-10-22 | $17.19 | $17.19 | 170,700 | — | — |
| 2024-10-21 | $16.67 | $16.67 | 116,400 | — | — |
| 2024-10-18 | $17.30 | $17.30 | 169,200 | — | — |
| 2024-10-17 | $17.13 | $17.13 | 257,300 | — | — |
| 2024-10-16 | $16.51 | $16.51 | 538,000 | — | — |
| 2024-10-15 | $15.17 | $15.17 | 104,700 | — | — |
| 2024-10-14 | $14.78 | $14.78 | 75,800 | — | — |
| 2024-10-11 | $14.94 | $14.94 | 96,700 | — | — |
| 2024-10-10 | $14.65 | $14.65 | 68,200 | — | — |
| 2024-10-09 | $15.00 | $15.00 | 103,700 | — | — |
| 2024-10-08 | $14.97 | $14.97 | 85,100 | — | — |
| 2024-10-07 | $15.23 | $15.23 | 96,800 | — | — |
| 2024-10-04 | $15.29 | $15.29 | 114,300 | — | — |
| 2024-10-03 | $14.98 | $14.98 | 175,700 | — | — |
| 2024-10-02 | $15.02 | $15.02 | 123,800 | — | — |
| 2024-10-01 | $14.76 | $14.76 | 149,000 | — | — |
| 2024-09-30 | $15.34 | $15.34 | 167,300 | — | — |
| 2024-09-27 | $15.12 | $15.12 | 142,400 | — | — |
| 2024-09-26 | $14.81 | $14.81 | 169,800 | — | — |
| 2024-09-25 | $14.87 | $14.87 | 145,200 | — | — |
| 2024-09-24 | $14.50 | $14.50 | 140,300 | — | — |
| 2024-09-23 | $14.44 | $14.44 | 165,200 | — | — |
| 2024-09-20 | $14.99 | $14.99 | 296,800 | — | — |
| 2024-09-19 | $14.83 | $14.83 | 123,200 | — | — |
| 2024-09-18 | $14.48 | $14.48 | 155,200 | — | — |
| 2024-09-17 | $14.50 | $14.50 | 242,300 | — | — |
| 2024-09-16 | $14.50 | $14.50 | 144,900 | — | — |
| 2024-09-13 | $14.26 | $14.26 | 240,400 | — | — |
| 2024-09-12 | $13.83 | $13.83 | 128,600 | — | — |
| 2024-09-11 | $13.73 | $13.73 | 155,300 | — | — |
| 2024-09-10 | $13.52 | $13.52 | 125,800 | — | — |
| 2024-09-09 | $13.53 | $13.53 | 211,000 | — | — |
| 2024-09-06 | $13.95 | $13.95 | 139,500 | — | — |
| 2024-09-05 | $14.62 | $14.62 | 76,700 | — | — |
| 2024-09-04 | $14.65 | $14.65 | 99,600 | — | — |
| 2024-09-03 | $14.96 | $14.96 | 125,300 | — | — |
| 2024-08-30 | $15.62 | $15.62 | 105,400 | — | — |
| 2024-08-29 | $15.23 | $15.23 | 90,100 | — | — |
| 2024-08-28 | $14.96 | $14.96 | 94,400 | — | — |
| 2024-08-27 | $14.79 | $14.79 | 121,200 | — | — |
| 2024-08-26 | $14.99 | $14.99 | 150,700 | — | — |
| 2024-08-23 | $15.63 | $15.63 | 146,100 | — | — |
| 2024-08-22 | $15.02 | $15.02 | 97,700 | — | — |
| 2024-08-21 | $15.20 | $15.20 | 106,800 | — | — |
| 2024-08-20 | $15.15 | $15.15 | 152,700 | — | — |
| 2024-08-19 | $15.29 | $15.29 | 166,800 | — | — |
| 2024-08-16 | $15.18 | $15.18 | 243,000 | — | — |
| 2024-08-15 | $14.73 | $14.73 | 243,300 | — | — |
| 2024-08-14 | $14.18 | $14.18 | 288,000 | — | — |
| 2024-08-13 | $14.91 | $14.91 | 342,200 | — | — |
| 2024-08-12 | $14.19 | $14.19 | 258,900 | — | — |
| 2024-08-09 | $14.77 | $14.77 | 597,900 | — | — |
| 2024-08-08 | $12.82 | $12.82 | 242,000 | — | — |
| 2024-08-07 | $12.50 | $12.50 | 212,100 | — | — |
| 2024-08-06 | $12.77 | $12.77 | 179,200 | — | — |
| 2024-08-05 | $12.73 | $12.73 | 239,300 | — | — |
| 2024-08-02 | $13.10 | $13.10 | 310,600 | — | — |
| 2024-08-01 | $13.75 | $13.75 | 244,600 | — | — |
| 2024-07-31 | $14.47 | $14.47 | 196,700 | — | — |
| 2024-07-30 | $14.36 | $14.36 | 346,200 | — | — |
| 2024-07-29 | $15.18 | $15.18 | 152,500 | — | — |
| 2024-07-26 | $15.70 | $15.70 | 119,600 | — | — |
| 2024-07-25 | $15.36 | $15.36 | 131,600 | — | — |
| 2024-07-24 | $15.24 | $15.24 | 169,800 | — | — |
| 2024-07-23 | $15.47 | $15.47 | 168,800 | — | — |
| 2024-07-22 | $15.04 | $15.04 | 138,900 | — | — |
| 2024-07-19 | $15.29 | $15.29 | 140,500 | — | — |
| 2024-07-18 | $15.23 | $15.23 | 153,400 | — | — |
| 2024-07-17 | $15.76 | $15.76 | 144,000 | — | — |
| 2024-07-16 | $15.99 | $15.99 | 192,300 | — | — |
| 2024-07-15 | $15.50 | $15.50 | 226,800 | — | — |
| 2024-07-12 | $14.89 | $14.89 | 171,700 | — | — |
| 2024-07-11 | $14.94 | $14.94 | 313,600 | — | — |
| 2024-07-10 | $14.19 | $14.19 | 180,600 | — | — |
| 2024-07-09 | $13.76 | $13.76 | 153,100 | — | — |
| 2024-07-08 | $13.78 | $13.78 | 141,500 | — | — |
| 2024-07-05 | $13.75 | $13.75 | 178,500 | — | — |
| 2024-07-03 | $14.17 | $14.17 | 66,400 | — | — |
| 2024-07-02 | $14.08 | $14.08 | 129,200 | — | — |
| 2024-07-01 | $14.19 | $14.19 | 139,700 | — | — |
| 2024-06-28 | $14.34 | $14.34 | 721,200 | — | — |
| 2024-06-27 | $14.10 | $14.10 | 129,500 | — | — |
| 2024-06-26 | $14.18 | $14.18 | 213,400 | — | — |
| 2024-06-25 | $14.20 | $14.20 | 151,400 | — | — |
| 2024-06-24 | $14.20 | $14.20 | 121,200 | — | — |
| 2024-06-21 | $14.23 | $14.23 | 217,900 | — | — |
| 2024-06-20 | $14.28 | $14.28 | 423,900 | — | — |
| 2024-06-18 | $14.48 | $14.48 | 336,700 | — | — |
| 2024-06-17 | $15.07 | $15.07 | 162,400 | — | — |
| 2024-06-14 | $15.55 | $15.55 | 169,300 | — | — |
| 2024-06-13 | $15.76 | $15.76 | 163,300 | — | — |
| 2024-06-12 | $15.78 | $15.78 | 279,100 | — | — |
| 2024-06-11 | $15.48 | $15.48 | 293,900 | — | — |
| 2024-06-10 | $15.40 | $15.40 | 196,700 | — | — |
| 2024-06-07 | $15.43 | $15.43 | 170,600 | — | — |
| 2024-06-06 | $15.32 | $15.32 | 259,000 | — | — |
| 2024-06-05 | $15.41 | $15.41 | 237,200 | — | — |
| 2024-06-04 | $15.65 | $15.65 | 285,000 | — | — |
| 2024-06-03 | $16.14 | $16.14 | 337,900 | — | — |
| 2024-05-31 | $16.58 | $16.58 | 188,200 | — | — |
| 2024-05-30 | $16.88 | $16.88 | 175,400 | — | — |
| 2024-05-29 | $16.98 | $16.98 | 344,000 | — | — |
| 2024-05-28 | $16.27 | $16.27 | 248,500 | — | — |
| 2024-05-24 | $16.35 | $16.35 | 176,900 | — | — |
| 2024-05-23 | $15.86 | $15.86 | 314,300 | — | — |
| 2024-05-22 | $16.47 | $16.47 | 183,100 | — | — |
| 2024-05-21 | $16.29 | $16.29 | 176,700 | — | — |
| 2024-05-20 | $16.08 | $16.08 | 339,500 | — | — |
| 2024-05-17 | $15.69 | $15.69 | 249,200 | — | — |
| 2024-05-16 | $15.94 | $15.94 | 219,700 | — | — |
| 2024-05-15 | $16.25 | $16.25 | 274,900 | — | — |
| 2024-05-14 | $16.62 | $16.62 | 442,500 | — | — |
| 2024-05-13 | $15.85 | $15.85 | 388,200 | — | — |
| 2024-05-10 | $15.98 | $15.98 | 297,400 | — | — |
| 2024-05-09 | $16.16 | $16.16 | 588,200 | — | — |
| 2024-05-08 | $15.47 | $15.47 | 1,037,600 | — | — |
| 2024-05-07 | $14.71 | $14.71 | 358,400 | — | — |
| 2024-05-06 | $15.19 | $15.19 | 234,900 | — | — |
| 2024-05-03 | $15.06 | $15.06 | 270,900 | — | — |
| 2024-05-02 | $14.99 | $14.99 | 307,800 | — | — |
| 2024-05-01 | $14.30 | $14.30 | 442,400 | — | — |
| 2024-04-30 | $14.10 | $14.10 | 259,500 | — | — |
| 2024-04-29 | $14.01 | $14.01 | 263,200 | — | — |
| 2024-04-26 | $14.14 | $14.14 | 153,400 | — | — |
| 2024-04-25 | $14.05 | $14.05 | 318,100 | — | — |
| 2024-04-24 | $14.18 | $14.18 | 352,100 | — | — |
| 2024-04-23 | $14.14 | $14.14 | 368,700 | — | — |
| 2024-04-22 | $14.40 | $14.40 | 269,600 | — | — |
| 2024-04-19 | $14.44 | $14.44 | 351,100 | — | — |
| 2024-04-18 | $14.88 | $14.88 | 288,600 | — | — |
| 2024-04-17 | $15.04 | $15.04 | 247,600 | — | — |
| 2024-04-16 | $15.46 | $15.46 | 277,100 | — | — |
| 2024-04-15 | $15.82 | $15.82 | 277,200 | — | — |
| 2024-04-12 | $16.32 | $16.32 | 271,400 | — | — |
| 2024-04-11 | $16.80 | $16.80 | 435,300 | — | — |
| 2024-04-10 | $16.59 | $16.59 | 364,500 | — | — |
| 2024-04-09 | $16.68 | $16.68 | 257,300 | — | — |
| 2024-04-08 | $16.79 | $16.79 | 260,900 | — | — |
| 2024-04-05 | $16.79 | $16.79 | 326,200 | — | — |
| 2024-04-04 | $16.87 | $16.87 | 393,200 | — | — |
| 2024-04-03 | $17.64 | $17.64 | 363,400 | — | — |
| 2024-04-02 | $17.75 | $17.75 | 595,300 | — | — |
| 2024-04-01 | $17.17 | $17.17 | 648,800 | — | — |
| 2024-03-28 | $17.24 | $17.24 | 255,400 | — | — |
| 2024-03-27 | $17.24 | $17.24 | 188,800 | — | — |
| 2024-03-26 | $17.19 | $17.19 | 311,200 | — | — |
| 2024-03-25 | $17.38 | $17.38 | 290,500 | — | — |
| 2024-03-22 | $17.39 | $17.39 | 322,200 | — | — |
| 2024-03-21 | $17.46 | $17.46 | 415,900 | — | — |
| 2024-03-20 | $17.19 | $17.19 | 527,000 | — | — |
| 2024-03-19 | $17.20 | $17.20 | 720,200 | — | — |
| 2024-03-18 | $16.75 | $16.75 | 1,125,100 | — | — |
| 2024-03-15 | $15.41 | $15.41 | 2,437,400 | — | — |
| 2024-03-14 | $13.95 | $13.95 | 3,608,800 | — | — |
| 2024-03-13 | $11.03 | $11.03 | 481,500 | — | — |
| 2024-03-12 | $11.03 | $11.03 | 191,400 | — | — |
| 2024-03-11 | $11.39 | $11.39 | 293,400 | — | — |
| 2024-03-08 | $10.58 | $10.58 | 145,600 | — | — |
| 2024-03-07 | $10.28 | $10.28 | 67,500 | — | — |
| 2024-03-06 | $10.10 | $10.10 | 110,900 | — | — |
| 2024-03-05 | $9.98 | $9.98 | 68,600 | — | — |
| 2024-03-04 | $10.39 | $10.39 | 113,400 | — | — |
| 2024-03-01 | $11.03 | $11.03 | 117,600 | — | — |
| 2024-02-29 | $10.68 | $10.68 | 122,000 | — | — |
| 2024-02-28 | $10.43 | $10.43 | 153,400 | — | — |
| 2024-02-27 | $10.91 | $10.91 | 96,400 | — | — |
| 2024-02-26 | $10.88 | $10.88 | 103,600 | — | — |
| 2024-02-23 | $10.77 | $10.77 | 82,400 | — | — |
| 2024-02-22 | $10.99 | $10.99 | 144,200 | — | — |
| 2024-02-21 | $11.11 | $11.11 | 123,100 | — | — |
| 2024-02-20 | $11.74 | $11.74 | 149,800 | — | — |
| 2024-02-16 | $12.12 | $12.12 | 171,400 | — | — |
| 2024-02-15 | $12.52 | $12.52 | 165,200 | — | — |
| 2024-02-14 | $12.34 | $12.34 | 172,800 | — | — |
| 2024-02-13 | $12.08 | $12.08 | 214,200 | — | — |
| 2024-02-12 | $12.88 | $12.88 | 267,100 | — | — |
| 2024-02-09 | $12.47 | $12.47 | 238,400 | — | — |
| 2024-02-08 | $11.50 | $11.50 | 210,300 | — | — |
| 2024-02-07 | $11.55 | $11.55 | 108,900 | — | — |
| 2024-02-06 | $11.60 | $11.60 | 100,800 | — | — |
| 2024-02-05 | $11.11 | $11.11 | 95,800 | — | — |
| 2024-02-02 | $11.31 | $11.31 | 88,600 | — | — |
| 2024-02-01 | $11.42 | $11.42 | 114,600 | — | — |
| 2024-01-31 | $11.37 | $11.37 | 165,200 | — | — |
| 2024-01-30 | $11.41 | $11.41 | 142,500 | — | — |
| 2024-01-29 | $11.71 | $11.71 | 132,800 | — | — |
| 2024-01-26 | $11.63 | $11.63 | 91,300 | — | — |
| 2024-01-25 | $11.81 | $11.81 | 229,700 | — | — |
| 2024-01-24 | $11.66 | $11.66 | 169,500 | — | — |
| 2024-01-23 | $11.70 | $11.70 | 267,400 | — | — |
| 2024-01-22 | $12.03 | $12.03 | 594,300 | — | — |
| 2024-01-19 | $10.75 | $10.75 | 257,100 | — | — |
| 2024-01-18 | $10.34 | $10.34 | 114,000 | — | — |
| 2024-01-17 | $10.28 | $10.28 | 112,500 | — | — |
| 2024-01-16 | $10.33 | $10.33 | 94,100 | — | — |
| 2024-01-12 | $10.32 | $10.32 | 108,500 | — | — |
| 2024-01-11 | $10.14 | $10.14 | 88,200 | — | — |
| 2024-01-10 | $10.01 | $10.01 | 98,300 | — | — |
| 2024-01-09 | $9.82 | $9.82 | 85,000 | — | — |
| 2024-01-08 | $10.25 | $10.25 | 68,100 | — | — |
| 2024-01-05 | $10.12 | $10.12 | 121,600 | — | — |
| 2024-01-04 | $10.18 | $10.18 | 121,100 | — | — |
| 2024-01-03 | $10.00 | $10.00 | 167,800 | — | — |
| 2024-01-02 | $10.36 | $10.36 | 192,100 | — | — |