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
- 1998-11-16 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 | $11.76 | $25.61 | 226,200 | — | — |
| 2024-12-30 | $11.71 | $25.50 | 375,500 | — | — |
| 2024-12-27 | $11.85 | $25.32 | 463,600 | — | — |
| 2024-12-26 | $11.81 | $25.23 | 494,900 | — | — |
| 2024-12-24 | $12.08 | $25.81 | 61,900 | — | — |
| 2024-12-23 | $12.04 | $25.72 | 525,200 | — | — |
| 2024-12-20 | $12.23 | $26.13 | 576,600 | — | — |
| 2024-12-19 | $12.04 | $25.72 | 612,000 | — | — |
| 2024-12-18 | $11.82 | $25.25 | 754,000 | — | — |
| 2024-12-17 | $12.33 | $26.34 | 892,900 | — | — |
| 2024-12-16 | $12.37 | $26.43 | 247,400 | — | — |
| 2024-12-13 | $12.60 | $26.92 | 505,300 | — | — |
| 2024-12-12 | $12.71 | $27.15 | 632,200 | — | — |
| 2024-12-11 | $13.26 | $28.33 | 638,400 | — | — |
| 2024-12-10 | $13.05 | $27.88 | 429,900 | — | — |
| 2024-12-09 | $12.78 | $27.30 | 684,900 | — | — |
| 2024-12-06 | $13.24 | $28.28 | 376,500 | — | — |
| 2024-12-05 | $13.38 | $28.58 | 482,400 | — | — |
| 2024-12-04 | $13.18 | $28.16 | 581,700 | — | — |
| 2024-12-03 | $13.08 | $27.94 | 512,300 | — | — |
| 2024-12-02 | $12.94 | $27.64 | 723,900 | — | — |
| 2024-11-29 | $12.90 | $27.56 | 491,200 | — | — |
| 2024-11-27 | $13.68 | $29.22 | 462,100 | — | — |
| 2024-11-26 | $14.05 | $30.02 | 272,200 | — | — |
| 2024-11-25 | $14.05 | $30.02 | 568,300 | — | — |
| 2024-11-22 | $13.90 | $29.69 | 314,200 | — | — |
| 2024-11-21 | $13.69 | $29.25 | 455,400 | — | — |
| 2024-11-20 | $14.09 | $30.10 | 289,500 | — | — |
| 2024-11-19 | $14.18 | $30.29 | 292,700 | — | — |
| 2024-11-18 | $14.26 | $30.46 | 548,100 | — | — |
| 2024-11-15 | $14.17 | $30.27 | 233,000 | — | — |
| 2024-11-14 | $14.24 | $30.42 | 614,900 | — | — |
| 2024-11-13 | $14.12 | $30.16 | 501,400 | — | — |
| 2024-11-12 | $14.30 | $30.55 | 584,100 | — | — |
| 2024-11-11 | $14.35 | $30.66 | 724,700 | — | — |
| 2024-11-08 | $13.91 | $29.72 | 543,000 | — | — |
| 2024-11-07 | $14.11 | $30.14 | 768,500 | — | — |
| 2024-11-06 | $14.26 | $30.46 | 545,100 | — | — |
| 2024-11-05 | $14.09 | $30.10 | 856,200 | — | — |
| 2024-11-04 | $14.36 | $30.68 | 820,400 | — | — |
| 2024-11-01 | $14.15 | $30.23 | 559,200 | — | — |
| 2024-10-31 | $14.30 | $30.55 | 425,400 | — | — |
| 2024-10-30 | $14.39 | $30.74 | 724,900 | — | — |
| 2024-10-29 | $14.29 | $30.53 | 1,267,300 | — | — |
| 2024-10-28 | $15.16 | $32.39 | 1,823,600 | — | — |
| 2024-10-25 | $14.80 | $31.62 | 447,100 | — | — |
| 2024-10-24 | $15.22 | $32.51 | 387,600 | — | — |
| 2024-10-23 | $15.12 | $32.30 | 311,800 | — | — |
| 2024-10-22 | $15.07 | $32.19 | 413,300 | — | — |
| 2024-10-21 | $15.29 | $32.66 | 287,300 | — | — |
| 2024-10-18 | $15.42 | $32.94 | 327,300 | — | — |
| 2024-10-17 | $15.54 | $33.20 | 298,900 | — | — |
| 2024-10-16 | $15.56 | $33.24 | 401,700 | — | — |
| 2024-10-15 | $15.26 | $32.60 | 510,700 | — | — |
| 2024-10-14 | $15.21 | $32.49 | 664,200 | — | — |
| 2024-10-11 | $15.20 | $32.47 | 605,700 | — | — |
| 2024-10-10 | $15.47 | $33.05 | 414,400 | — | — |
| 2024-10-09 | $15.55 | $33.22 | 602,300 | — | — |
| 2024-10-08 | $15.90 | $33.97 | 561,700 | — | — |
| 2024-10-07 | $15.94 | $34.05 | 303,900 | — | — |
| 2024-10-04 | $16.31 | $34.84 | 439,200 | — | — |
| 2024-10-03 | $16.54 | $35.33 | 537,600 | — | — |
| 2024-10-02 | $17.19 | $36.72 | 556,600 | — | — |
| 2024-10-01 | $17.02 | $36.36 | 407,600 | — | — |
| 2024-09-30 | $17.22 | $36.79 | 455,200 | — | — |
| 2024-09-27 | $17.28 | $36.68 | 1,695,800 | — | — |
| 2024-09-26 | $17.19 | $36.49 | 417,500 | — | — |
| 2024-09-25 | $17.16 | $36.43 | 443,000 | — | — |
| 2024-09-24 | $17.31 | $36.75 | 324,300 | — | — |
| 2024-09-23 | $16.90 | $35.88 | 390,500 | — | — |
| 2024-09-20 | $16.95 | $35.98 | 534,000 | — | — |
| 2024-09-19 | $17.00 | $36.09 | 1,168,100 | — | — |
| 2024-09-18 | $17.17 | $36.45 | 354,800 | — | — |
| 2024-09-17 | $16.94 | $35.96 | 514,800 | — | — |
| 2024-09-16 | $16.90 | $35.88 | 337,400 | — | — |
| 2024-09-13 | $16.54 | $35.11 | 511,700 | — | — |
| 2024-09-12 | $16.26 | $34.52 | 255,200 | — | — |
| 2024-09-11 | $16.27 | $34.54 | 332,100 | — | — |
| 2024-09-10 | $16.15 | $34.29 | 238,400 | — | — |
| 2024-09-09 | $16.25 | $34.50 | 515,200 | — | — |
| 2024-09-06 | $16.49 | $35.01 | 280,300 | — | — |
| 2024-09-05 | $16.69 | $35.43 | 449,100 | — | — |
| 2024-09-04 | $16.32 | $34.65 | 254,800 | — | — |
| 2024-09-03 | $16.04 | $34.05 | 370,700 | — | — |
| 2024-08-30 | $15.92 | $33.80 | 536,300 | — | — |
| 2024-08-29 | $15.99 | $33.95 | 276,100 | — | — |
| 2024-08-28 | $16.28 | $34.56 | 313,800 | — | — |
| 2024-08-27 | $16.31 | $34.63 | 218,300 | — | — |
| 2024-08-26 | $16.40 | $34.82 | 197,600 | — | — |
| 2024-08-23 | $16.59 | $35.22 | 291,900 | — | — |
| 2024-08-22 | $16.15 | $34.29 | 495,800 | — | — |
| 2024-08-21 | $16.71 | $35.47 | 420,100 | — | — |
| 2024-08-20 | $16.72 | $35.50 | 422,700 | — | — |
| 2024-08-19 | $16.91 | $35.90 | 525,000 | — | — |
| 2024-08-16 | $16.73 | $35.52 | 419,400 | — | — |
| 2024-08-15 | $16.40 | $34.82 | 464,500 | — | — |
| 2024-08-14 | $16.57 | $35.18 | 437,100 | — | — |
| 2024-08-13 | $16.40 | $34.82 | 428,400 | — | — |
| 2024-08-12 | $16.05 | $34.07 | 365,400 | — | — |
| 2024-08-09 | $15.94 | $33.84 | 344,000 | — | — |
| 2024-08-08 | $15.58 | $33.08 | 372,100 | — | — |
| 2024-08-07 | $15.47 | $32.84 | 644,700 | — | — |
| 2024-08-06 | $15.15 | $32.16 | 584,400 | — | — |
| 2024-08-05 | $14.99 | $31.82 | 508,800 | — | — |
| 2024-08-02 | $15.44 | $32.78 | 416,600 | — | — |
| 2024-08-01 | $15.30 | $32.48 | 631,300 | — | — |
| 2024-07-31 | $15.36 | $32.61 | 1,108,400 | — | — |
| 2024-07-30 | $14.51 | $30.80 | 663,400 | — | — |
| 2024-07-29 | $14.33 | $30.42 | 541,300 | — | — |
| 2024-07-26 | $14.35 | $30.46 | 888,600 | — | — |
| 2024-07-25 | $14.54 | $30.87 | 507,000 | — | — |
| 2024-07-24 | $14.74 | $31.29 | 765,300 | — | — |
| 2024-07-23 | $14.88 | $31.59 | 220,600 | — | — |
| 2024-07-22 | $15.22 | $32.31 | 401,700 | — | — |
| 2024-07-19 | $14.93 | $31.70 | 548,300 | — | — |
| 2024-07-18 | $15.01 | $31.87 | 408,100 | — | — |
| 2024-07-17 | $15.53 | $32.97 | 544,900 | — | — |
| 2024-07-16 | $15.39 | $32.67 | 516,400 | — | — |
| 2024-07-15 | $15.28 | $32.44 | 344,600 | — | — |
| 2024-07-12 | $15.58 | $33.08 | 497,900 | — | — |
| 2024-07-11 | $15.44 | $32.78 | 799,200 | — | — |
| 2024-07-10 | $14.90 | $31.63 | 413,200 | — | — |
| 2024-07-09 | $14.64 | $31.08 | 334,900 | — | — |
| 2024-07-08 | $14.53 | $30.85 | 332,700 | — | — |
| 2024-07-05 | $14.52 | $30.83 | 608,300 | — | — |
| 2024-07-03 | $14.38 | $30.53 | 311,400 | — | — |
| 2024-07-02 | $14.05 | $29.83 | 675,300 | — | — |
| 2024-07-01 | $14.31 | $30.38 | 634,500 | — | — |
| 2024-06-28 | $14.32 | $30.40 | 566,700 | — | — |
| 2024-06-27 | $14.52 | $30.83 | 790,200 | — | — |
| 2024-06-26 | $14.52 | $30.59 | 378,000 | — | — |
| 2024-06-25 | $14.64 | $30.84 | 455,400 | — | — |
| 2024-06-24 | $14.69 | $30.95 | 379,400 | — | — |
| 2024-06-21 | $14.56 | $30.67 | 501,500 | — | — |
| 2024-06-20 | $14.40 | $30.34 | 301,800 | — | — |
| 2024-06-18 | $14.51 | $30.57 | 299,300 | — | — |
| 2024-06-17 | $14.41 | $30.36 | 355,800 | — | — |
| 2024-06-14 | $14.81 | $31.20 | 321,000 | — | — |
| 2024-06-13 | $14.56 | $30.67 | 358,000 | — | — |
| 2024-06-12 | $14.59 | $30.74 | 506,500 | — | — |
| 2024-06-11 | $14.99 | $31.58 | 293,500 | — | — |
| 2024-06-10 | $14.89 | $31.37 | 333,300 | — | — |
| 2024-06-07 | $15.21 | $32.04 | 374,200 | — | — |
| 2024-06-06 | $15.63 | $32.93 | 235,200 | — | — |
| 2024-06-05 | $15.49 | $32.63 | 393,700 | — | — |
| 2024-06-04 | $15.38 | $32.40 | 358,800 | — | — |
| 2024-06-03 | $15.23 | $32.09 | 465,300 | — | — |
| 2024-05-31 | $15.23 | $32.09 | 1,093,200 | — | — |
| 2024-05-30 | $15.84 | $33.37 | 248,800 | — | — |
| 2024-05-29 | $15.71 | $33.10 | 404,600 | — | — |
| 2024-05-28 | $16.00 | $33.71 | 467,700 | — | — |
| 2024-05-24 | $15.97 | $33.64 | 641,300 | — | — |
| 2024-05-23 | $15.98 | $33.67 | 361,800 | — | — |
| 2024-05-22 | $16.39 | $34.53 | 458,600 | — | — |
| 2024-05-21 | $16.24 | $34.21 | 515,500 | — | — |
| 2024-05-20 | $16.48 | $34.72 | 553,900 | — | — |
| 2024-05-17 | $16.93 | $35.67 | 458,800 | — | — |
| 2024-05-16 | $16.94 | $35.69 | 525,700 | — | — |
| 2024-05-15 | $16.63 | $35.03 | 346,700 | — | — |
| 2024-05-14 | $16.38 | $34.51 | 419,100 | — | — |
| 2024-05-13 | $16.30 | $34.34 | 499,400 | — | — |
| 2024-05-10 | $16.23 | $34.19 | 359,900 | — | — |
| 2024-05-09 | $16.39 | $34.53 | 631,500 | — | — |
| 2024-05-08 | $16.89 | $35.58 | 424,400 | — | — |
| 2024-05-07 | $17.14 | $36.11 | 885,700 | — | — |
| 2024-05-06 | $18.25 | $38.45 | 372,700 | — | — |
| 2024-05-03 | $18.20 | $38.34 | 593,900 | — | — |
| 2024-05-02 | $17.69 | $37.27 | 503,100 | — | — |
| 2024-05-01 | $17.12 | $36.07 | 212,300 | — | — |
| 2024-04-30 | $17.03 | $35.88 | 319,900 | — | — |
| 2024-04-29 | $17.21 | $36.26 | 260,100 | — | — |
| 2024-04-26 | $17.09 | $36.00 | 363,100 | — | — |
| 2024-04-25 | $16.86 | $35.52 | 366,800 | — | — |
| 2024-04-24 | $16.86 | $35.52 | 434,700 | — | — |
| 2024-04-23 | $16.84 | $35.48 | 247,200 | — | — |
| 2024-04-22 | $16.79 | $35.37 | 287,900 | — | — |
| 2024-04-19 | $16.67 | $35.12 | 520,700 | — | — |
| 2024-04-18 | $16.37 | $34.49 | 398,500 | — | — |
| 2024-04-17 | $16.45 | $34.66 | 381,600 | — | — |
| 2024-04-16 | $16.40 | $34.55 | 526,200 | — | — |
| 2024-04-15 | $16.68 | $35.14 | 519,800 | — | — |
| 2024-04-12 | $16.87 | $35.54 | 527,900 | — | — |
| 2024-04-11 | $17.16 | $36.15 | 336,100 | — | — |
| 2024-04-10 | $17.55 | $36.97 | 423,400 | — | — |
| 2024-04-09 | $18.70 | $38.27 | 366,100 | — | — |
| 2024-04-08 | $18.41 | $37.68 | 346,900 | — | — |
| 2024-04-05 | $18.34 | $37.53 | 385,000 | — | — |
| 2024-04-04 | $18.46 | $37.78 | 496,800 | — | — |
| 2024-04-03 | $17.90 | $36.63 | 324,800 | — | — |
| 2024-04-02 | $17.61 | $36.04 | 281,200 | — | — |
| 2024-04-01 | $17.59 | $36.00 | 286,100 | — | — |
| 2024-03-28 | $17.75 | $36.32 | 592,300 | — | — |
| 2024-03-27 | $18.03 | $36.74 | 483,500 | — | — |
| 2024-03-26 | $18.16 | $37.00 | 409,200 | — | — |
| 2024-03-25 | $18.09 | $36.86 | 722,600 | — | — |
| 2024-03-22 | $18.26 | $37.20 | 265,200 | — | — |
| 2024-03-21 | $18.32 | $37.33 | 382,500 | — | — |
| 2024-03-20 | $18.31 | $37.31 | 358,300 | — | — |
| 2024-03-19 | $18.21 | $37.10 | 334,500 | — | — |
| 2024-03-18 | $18.47 | $37.63 | 347,000 | — | — |
| 2024-03-15 | $18.54 | $37.77 | 332,800 | — | — |
| 2024-03-14 | $18.85 | $38.41 | 574,700 | — | — |
| 2024-03-13 | $18.60 | $37.90 | 276,200 | — | — |
| 2024-03-12 | $18.54 | $37.77 | 632,100 | — | — |
| 2024-03-11 | $18.42 | $37.53 | 557,700 | — | — |
| 2024-03-08 | $18.97 | $38.65 | 610,800 | — | — |
| 2024-03-07 | $18.77 | $38.24 | 708,800 | — | — |
| 2024-03-06 | $18.33 | $37.35 | 386,900 | — | — |
| 2024-03-05 | $18.09 | $36.86 | 447,100 | — | — |
| 2024-03-04 | $18.41 | $37.51 | 601,600 | — | — |
| 2024-03-01 | $18.64 | $37.98 | 552,100 | — | — |
| 2024-02-29 | $18.49 | $37.67 | 921,600 | — | — |
| 2024-02-28 | $19.01 | $38.73 | 333,100 | — | — |
| 2024-02-27 | $19.03 | $38.77 | 646,800 | — | — |
| 2024-02-26 | $18.48 | $37.65 | 398,000 | — | — |
| 2024-02-23 | $18.40 | $37.49 | 380,400 | — | — |
| 2024-02-22 | $18.73 | $38.16 | 529,300 | — | — |
| 2024-02-21 | $18.08 | $36.84 | 494,500 | — | — |
| 2024-02-20 | $17.86 | $36.39 | 719,900 | — | — |
| 2024-02-16 | $17.65 | $35.96 | 800,100 | — | — |
| 2024-02-15 | $18.27 | $37.22 | 374,200 | — | — |
| 2024-02-14 | $18.51 | $37.71 | 588,800 | — | — |
| 2024-02-13 | $18.35 | $37.39 | 379,800 | — | — |
| 2024-02-12 | $18.73 | $38.16 | 391,500 | — | — |
| 2024-02-09 | $18.58 | $37.86 | 392,600 | — | — |
| 2024-02-08 | $18.41 | $37.51 | 418,200 | — | — |
| 2024-02-07 | $18.37 | $37.43 | 489,900 | — | — |
| 2024-02-06 | $18.33 | $37.35 | 383,400 | — | — |
| 2024-02-05 | $18.00 | $36.67 | 508,700 | — | — |
| 2024-02-02 | $17.83 | $36.33 | 265,200 | — | — |
| 2024-02-01 | $18.04 | $36.76 | 331,300 | — | — |
| 2024-01-31 | $17.58 | $35.82 | 557,600 | — | — |
| 2024-01-30 | $17.46 | $35.57 | 654,600 | — | — |
| 2024-01-29 | $17.78 | $36.23 | 264,200 | — | — |
| 2024-01-26 | $17.84 | $36.35 | 287,100 | — | — |
| 2024-01-25 | $17.74 | $36.15 | 236,700 | — | — |
| 2024-01-24 | $17.68 | $36.02 | 436,100 | — | — |
| 2024-01-23 | $17.71 | $36.08 | 372,100 | — | — |
| 2024-01-22 | $17.62 | $35.90 | 383,200 | — | — |
| 2024-01-19 | $17.90 | $36.47 | 480,500 | — | — |
| 2024-01-18 | $17.71 | $36.08 | 549,000 | — | — |
| 2024-01-17 | $17.72 | $36.10 | 564,800 | — | — |
| 2024-01-16 | $17.48 | $35.62 | 384,300 | — | — |
| 2024-01-12 | $17.84 | $36.35 | 424,100 | — | — |
| 2024-01-11 | $17.49 | $35.64 | 546,300 | — | — |
| 2024-01-10 | $17.67 | $36.00 | 417,100 | — | — |
| 2024-01-09 | $17.66 | $35.98 | 355,900 | — | — |
| 2024-01-08 | $17.80 | $36.27 | 302,400 | — | — |
| 2024-01-05 | $17.63 | $35.92 | 237,200 | — | — |
| 2024-01-04 | $17.77 | $36.21 | 278,700 | — | — |
| 2024-01-03 | $18.04 | $36.76 | 468,300 | — | — |
| 2024-01-02 | $18.09 | $36.86 | 750,800 | — | — |