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
- 2007-12-13 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 | $14.13 | $14.13 | 123,600 | — | — |
| 2024-12-30 | $13.82 | $13.82 | 133,100 | — | — |
| 2024-12-27 | $13.87 | $13.87 | 185,900 | — | — |
| 2024-12-26 | $14.13 | $14.13 | 155,100 | — | — |
| 2024-12-24 | $13.82 | $13.82 | 112,400 | — | — |
| 2024-12-23 | $13.63 | $13.63 | 246,200 | — | — |
| 2024-12-20 | $13.19 | $13.19 | 551,400 | — | — |
| 2024-12-19 | $13.29 | $13.29 | 292,300 | — | — |
| 2024-12-18 | $13.79 | $13.79 | 234,500 | — | — |
| 2024-12-17 | $14.74 | $14.74 | 182,000 | — | — |
| 2024-12-16 | $15.03 | $15.03 | 178,000 | — | — |
| 2024-12-13 | $14.78 | $14.78 | 175,200 | — | — |
| 2024-12-12 | $15.07 | $15.07 | 153,100 | — | — |
| 2024-12-11 | $15.54 | $15.54 | 181,900 | — | — |
| 2024-12-10 | $15.25 | $15.25 | 217,700 | — | — |
| 2024-12-09 | $15.42 | $15.42 | 234,100 | — | — |
| 2024-12-06 | $14.98 | $14.98 | 124,000 | — | — |
| 2024-12-05 | $15.00 | $15.00 | 144,400 | — | — |
| 2024-12-04 | $15.21 | $15.21 | 201,300 | — | — |
| 2024-12-03 | $15.31 | $15.31 | 161,600 | — | — |
| 2024-12-02 | $15.42 | $15.42 | 217,200 | — | — |
| 2024-11-29 | $15.45 | $15.45 | 122,600 | — | — |
| 2024-11-27 | $15.69 | $15.69 | 387,700 | — | — |
| 2024-11-26 | $16.07 | $16.07 | 426,300 | — | — |
| 2024-11-25 | $15.42 | $15.42 | 722,200 | — | — |
| 2024-11-22 | $15.14 | $15.14 | 150,500 | — | — |
| 2024-11-21 | $14.47 | $14.47 | 243,300 | — | — |
| 2024-11-20 | $14.05 | $14.05 | 175,500 | — | — |
| 2024-11-19 | $14.00 | $14.00 | 142,900 | — | — |
| 2024-11-18 | $14.25 | $14.25 | 200,000 | — | — |
| 2024-11-15 | $14.44 | $14.44 | 166,000 | — | — |
| 2024-11-14 | $14.63 | $14.63 | 286,600 | — | — |
| 2024-11-13 | $14.19 | $14.19 | 180,600 | — | — |
| 2024-11-12 | $14.29 | $14.29 | 197,900 | — | — |
| 2024-11-11 | $15.33 | $15.33 | 261,600 | — | — |
| 2024-11-08 | $14.83 | $14.83 | 149,700 | — | — |
| 2024-11-07 | $15.17 | $15.17 | 161,400 | — | — |
| 2024-11-06 | $15.66 | $15.66 | 475,800 | — | — |
| 2024-11-05 | $13.89 | $13.89 | 152,100 | — | — |
| 2024-11-04 | $13.81 | $13.81 | 180,600 | — | — |
| 2024-11-01 | $13.72 | $13.72 | 166,000 | — | — |
| 2024-10-31 | $13.73 | $13.73 | 125,400 | — | — |
| 2024-10-30 | $14.07 | $14.07 | 158,200 | — | — |
| 2024-10-29 | $14.05 | $14.05 | 105,000 | — | — |
| 2024-10-28 | $14.49 | $14.49 | 116,700 | — | — |
| 2024-10-25 | $14.10 | $14.10 | 114,400 | — | — |
| 2024-10-24 | $14.60 | $14.60 | 129,900 | — | — |
| 2024-10-23 | $14.72 | $14.72 | 144,700 | — | — |
| 2024-10-22 | $14.87 | $14.87 | 215,800 | — | — |
| 2024-10-21 | $14.64 | $14.64 | 188,500 | — | — |
| 2024-10-18 | $14.97 | $14.97 | 143,900 | — | — |
| 2024-10-17 | $14.94 | $14.94 | 164,400 | — | — |
| 2024-10-16 | $14.76 | $14.76 | 194,800 | — | — |
| 2024-10-15 | $14.06 | $14.06 | 119,400 | — | — |
| 2024-10-14 | $14.22 | $14.22 | 108,900 | — | — |
| 2024-10-11 | $14.04 | $14.04 | 97,300 | — | — |
| 2024-10-10 | $13.51 | $13.51 | 239,400 | — | — |
| 2024-10-09 | $13.65 | $13.65 | 112,700 | — | — |
| 2024-10-08 | $13.69 | $13.69 | 178,500 | — | — |
| 2024-10-07 | $13.99 | $13.99 | 147,900 | — | — |
| 2024-10-04 | $13.99 | $13.99 | 224,600 | — | — |
| 2024-10-03 | $13.69 | $13.69 | 140,000 | — | — |
| 2024-10-02 | $13.82 | $13.82 | 108,700 | — | — |
| 2024-10-01 | $14.04 | $14.04 | 182,000 | — | — |
| 2024-09-30 | $13.93 | $13.93 | 241,400 | — | — |
| 2024-09-27 | $14.28 | $14.28 | 218,900 | — | — |
| 2024-09-26 | $14.16 | $14.16 | 179,200 | — | — |
| 2024-09-25 | $13.38 | $13.38 | 1,053,400 | — | — |
| 2024-09-24 | $13.56 | $13.56 | 207,000 | — | — |
| 2024-09-23 | $13.52 | $13.52 | 268,000 | — | — |
| 2024-09-20 | $14.11 | $14.11 | 655,400 | — | — |
| 2024-09-19 | $14.39 | $14.39 | 297,300 | — | — |
| 2024-09-18 | $13.48 | $13.48 | 239,300 | — | — |
| 2024-09-17 | $13.50 | $13.50 | 153,700 | — | — |
| 2024-09-16 | $13.39 | $13.39 | 156,500 | — | — |
| 2024-09-13 | $13.31 | $13.31 | 164,800 | — | — |
| 2024-09-12 | $13.25 | $13.25 | 154,200 | — | — |
| 2024-09-11 | $13.10 | $13.10 | 220,600 | — | — |
| 2024-09-10 | $13.00 | $13.00 | 347,600 | — | — |
| 2024-09-09 | $12.88 | $12.88 | 439,300 | — | — |
| 2024-09-06 | $13.60 | $13.60 | 235,200 | — | — |
| 2024-09-05 | $13.87 | $13.87 | 204,100 | — | — |
| 2024-09-04 | $13.70 | $13.70 | 290,300 | — | — |
| 2024-09-03 | $13.91 | $13.91 | 465,800 | — | — |
| 2024-08-30 | $15.11 | $15.11 | 390,400 | — | — |
| 2024-08-29 | $14.24 | $14.24 | 341,700 | — | — |
| 2024-08-28 | $14.13 | $14.13 | 321,100 | — | — |
| 2024-08-27 | $14.09 | $14.09 | 172,900 | — | — |
| 2024-08-26 | $14.35 | $14.35 | 240,900 | — | — |
| 2024-08-23 | $14.21 | $14.21 | 223,100 | — | — |
| 2024-08-22 | $13.81 | $13.81 | 187,700 | — | — |
| 2024-08-21 | $13.97 | $13.97 | 224,400 | — | — |
| 2024-08-20 | $13.51 | $13.51 | 321,900 | — | — |
| 2024-08-19 | $13.70 | $13.70 | 339,300 | — | — |
| 2024-08-16 | $14.23 | $14.23 | 473,800 | — | — |
| 2024-08-15 | $13.75 | $13.75 | 1,100,300 | — | — |
| 2024-08-14 | $15.37 | $15.37 | 319,800 | — | — |
| 2024-08-13 | $15.47 | $15.47 | 99,600 | — | — |
| 2024-08-12 | $15.06 | $15.06 | 218,200 | — | — |
| 2024-08-09 | $15.31 | $15.31 | 226,900 | — | — |
| 2024-08-08 | $15.71 | $15.71 | 117,500 | — | — |
| 2024-08-07 | $15.33 | $15.33 | 138,400 | — | — |
| 2024-08-06 | $15.24 | $15.24 | 147,700 | — | — |
| 2024-08-05 | $15.47 | $15.47 | 159,500 | — | — |
| 2024-08-02 | $16.01 | $16.01 | 200,900 | — | — |
| 2024-08-01 | $16.65 | $16.65 | 176,300 | — | — |
| 2024-07-31 | $17.83 | $17.83 | 224,300 | — | — |
| 2024-07-30 | $17.69 | $17.69 | 130,900 | — | — |
| 2024-07-29 | $17.64 | $17.64 | 149,600 | — | — |
| 2024-07-26 | $17.89 | $17.89 | 181,800 | — | — |
| 2024-07-25 | $17.70 | $17.70 | 165,100 | — | — |
| 2024-07-24 | $16.56 | $16.56 | 160,500 | — | — |
| 2024-07-23 | $17.07 | $17.07 | 114,000 | — | — |
| 2024-07-22 | $16.89 | $16.89 | 204,100 | — | — |
| 2024-07-19 | $16.59 | $16.59 | 137,300 | — | — |
| 2024-07-18 | $16.82 | $16.82 | 263,000 | — | — |
| 2024-07-17 | $17.44 | $17.44 | 290,800 | — | — |
| 2024-07-16 | $17.60 | $17.60 | 263,400 | — | — |
| 2024-07-15 | $16.62 | $16.62 | 231,400 | — | — |
| 2024-07-12 | $16.11 | $16.11 | 192,400 | — | — |
| 2024-07-11 | $16.11 | $16.11 | 306,200 | — | — |
| 2024-07-10 | $15.19 | $15.19 | 225,000 | — | — |
| 2024-07-09 | $15.00 | $15.00 | 415,500 | — | — |
| 2024-07-08 | $15.28 | $15.28 | 180,900 | — | — |
| 2024-07-05 | $15.09 | $15.09 | 349,100 | — | — |
| 2024-07-03 | $15.28 | $15.28 | 121,400 | — | — |
| 2024-07-02 | $15.10 | $15.10 | 531,600 | — | — |
| 2024-07-01 | $15.23 | $15.23 | 408,100 | — | — |
| 2024-06-28 | $15.90 | $15.90 | 547,700 | — | — |
| 2024-06-27 | $15.98 | $15.98 | 239,300 | — | — |
| 2024-06-26 | $16.24 | $16.24 | 271,000 | — | — |
| 2024-06-25 | $16.06 | $16.06 | 292,400 | — | — |
| 2024-06-24 | $16.04 | $16.04 | 198,300 | — | — |
| 2024-06-21 | $16.16 | $16.16 | 317,900 | — | — |
| 2024-06-20 | $16.11 | $16.11 | 156,400 | — | — |
| 2024-06-18 | $16.28 | $16.28 | 152,600 | — | — |
| 2024-06-17 | $16.35 | $16.35 | 204,500 | — | — |
| 2024-06-14 | $16.50 | $16.50 | 230,100 | — | — |
| 2024-06-13 | $16.86 | $16.86 | 194,100 | — | — |
| 2024-06-12 | $17.40 | $17.40 | 219,700 | — | — |
| 2024-06-11 | $17.36 | $17.36 | 155,800 | — | — |
| 2024-06-10 | $17.29 | $17.29 | 194,300 | — | — |
| 2024-06-07 | $17.41 | $17.41 | 196,800 | — | — |
| 2024-06-06 | $17.87 | $17.87 | 280,400 | — | — |
| 2024-06-05 | $17.83 | $17.83 | 393,300 | — | — |
| 2024-06-04 | $17.85 | $17.85 | 368,500 | — | — |
| 2024-06-03 | $18.20 | $18.20 | 382,000 | — | — |
| 2024-05-31 | $18.82 | $18.82 | 224,700 | — | — |
| 2024-05-30 | $18.42 | $18.42 | 216,200 | — | — |
| 2024-05-29 | $18.36 | $18.36 | 559,900 | — | — |
| 2024-05-28 | $17.71 | $17.71 | 702,500 | — | — |
| 2024-05-24 | $18.66 | $18.66 | 576,600 | — | — |
| 2024-05-23 | $19.75 | $19.75 | 1,459,800 | — | — |
| 2024-05-22 | $23.16 | $23.16 | 459,100 | — | — |
| 2024-05-21 | $23.45 | $23.45 | 243,700 | — | — |
| 2024-05-20 | $23.82 | $23.82 | 336,700 | — | — |
| 2024-05-17 | $23.83 | $23.83 | 381,700 | — | — |
| 2024-05-16 | $23.28 | $23.28 | 514,500 | — | — |
| 2024-05-15 | $23.28 | $23.28 | 402,400 | — | — |
| 2024-05-14 | $23.44 | $23.44 | 172,700 | — | — |
| 2024-05-13 | $23.40 | $23.40 | 249,700 | — | — |
| 2024-05-10 | $23.84 | $23.84 | 103,100 | — | — |
| 2024-05-09 | $24.18 | $24.18 | 95,600 | — | — |
| 2024-05-08 | $23.62 | $23.62 | 83,400 | — | — |
| 2024-05-07 | $23.34 | $23.34 | 85,400 | — | — |
| 2024-05-06 | $23.32 | $23.32 | 100,500 | — | — |
| 2024-05-03 | $22.82 | $22.82 | 116,600 | — | — |
| 2024-05-02 | $22.42 | $22.42 | 136,700 | — | — |
| 2024-05-01 | $21.81 | $21.81 | 140,800 | — | — |
| 2024-04-30 | $22.26 | $22.26 | 167,200 | — | — |
| 2024-04-29 | $22.63 | $22.63 | 114,600 | — | — |
| 2024-04-26 | $22.70 | $22.70 | 78,300 | — | — |
| 2024-04-25 | $22.61 | $22.61 | 147,000 | — | — |
| 2024-04-24 | $22.66 | $22.66 | 246,800 | — | — |
| 2024-04-23 | $23.13 | $23.13 | 134,900 | — | — |
| 2024-04-22 | $23.01 | $23.01 | 197,200 | — | — |
| 2024-04-19 | $23.24 | $23.24 | 132,900 | — | — |
| 2024-04-18 | $22.86 | $22.86 | 133,100 | — | — |
| 2024-04-17 | $22.79 | $22.79 | 139,700 | — | — |
| 2024-04-16 | $23.07 | $23.07 | 205,300 | — | — |
| 2024-04-15 | $23.26 | $23.26 | 164,700 | — | — |
| 2024-04-12 | $23.39 | $23.39 | 177,500 | — | — |
| 2024-04-11 | $23.88 | $23.88 | 221,300 | — | — |
| 2024-04-10 | $23.31 | $23.31 | 235,600 | — | — |
| 2024-04-09 | $24.31 | $24.31 | 130,600 | — | — |
| 2024-04-08 | $23.81 | $23.81 | 81,500 | — | — |
| 2024-04-05 | $23.61 | $23.61 | 143,900 | — | — |
| 2024-04-04 | $23.65 | $23.65 | 191,800 | — | — |
| 2024-04-03 | $23.52 | $23.52 | 210,200 | — | — |
| 2024-04-02 | $23.60 | $23.60 | 143,400 | — | — |
| 2024-04-01 | $24.00 | $24.00 | 169,600 | — | — |
| 2024-03-28 | $24.81 | $24.81 | 192,700 | — | — |
| 2024-03-27 | $24.22 | $24.22 | 158,600 | — | — |
| 2024-03-26 | $23.40 | $23.40 | 226,100 | — | — |
| 2024-03-25 | $23.38 | $23.38 | 241,700 | — | — |
| 2024-03-22 | $23.55 | $23.55 | 507,200 | — | — |
| 2024-03-21 | $25.06 | $25.06 | 536,500 | — | — |
| 2024-03-20 | $26.87 | $26.87 | 196,300 | — | — |
| 2024-03-19 | $26.08 | $26.08 | 178,100 | — | — |
| 2024-03-18 | $24.94 | $24.94 | 304,500 | — | — |
| 2024-03-15 | $25.56 | $25.56 | 294,700 | — | — |
| 2024-03-14 | $25.16 | $25.16 | 146,400 | — | — |
| 2024-03-13 | $25.57 | $25.57 | 126,600 | — | — |
| 2024-03-12 | $25.48 | $25.48 | 207,400 | — | — |
| 2024-03-11 | $25.36 | $25.36 | 116,600 | — | — |
| 2024-03-08 | $25.17 | $25.17 | 120,000 | — | — |
| 2024-03-07 | $25.67 | $25.67 | 106,200 | — | — |
| 2024-03-06 | $25.39 | $25.39 | 123,600 | — | — |
| 2024-03-05 | $25.04 | $25.04 | 186,100 | — | — |
| 2024-03-04 | $25.43 | $25.43 | 125,800 | — | — |
| 2024-03-01 | $25.76 | $25.76 | 131,900 | — | — |
| 2024-02-29 | $25.23 | $25.23 | 149,200 | — | — |
| 2024-02-28 | $25.25 | $25.25 | 93,000 | — | — |
| 2024-02-27 | $25.55 | $25.55 | 127,400 | — | — |
| 2024-02-26 | $25.50 | $25.50 | 189,000 | — | — |
| 2024-02-23 | $25.95 | $25.95 | 233,200 | — | — |
| 2024-02-22 | $25.58 | $25.58 | 194,700 | — | — |
| 2024-02-21 | $26.08 | $26.08 | 111,300 | — | — |
| 2024-02-20 | $25.94 | $25.94 | 176,500 | — | — |
| 2024-02-16 | $26.72 | $26.72 | 99,300 | — | — |
| 2024-02-15 | $27.12 | $27.12 | 121,400 | — | — |
| 2024-02-14 | $26.15 | $26.15 | 112,400 | — | — |
| 2024-02-13 | $26.05 | $26.05 | 222,500 | — | — |
| 2024-02-12 | $28.09 | $28.09 | 128,000 | — | — |
| 2024-02-09 | $27.03 | $27.03 | 134,900 | — | — |
| 2024-02-08 | $27.00 | $27.00 | 87,000 | — | — |
| 2024-02-07 | $26.57 | $26.57 | 111,800 | — | — |
| 2024-02-06 | $26.36 | $26.36 | 141,100 | — | — |
| 2024-02-05 | $26.20 | $26.20 | 257,600 | — | — |
| 2024-02-02 | $26.81 | $26.81 | 107,700 | — | — |
| 2024-02-01 | $27.03 | $27.03 | 134,800 | — | — |
| 2024-01-31 | $26.73 | $26.73 | 516,200 | — | — |
| 2024-01-30 | $27.33 | $27.33 | 202,800 | — | — |
| 2024-01-29 | $27.70 | $27.70 | 181,100 | — | — |
| 2024-01-26 | $27.37 | $27.37 | 184,300 | — | — |
| 2024-01-25 | $27.48 | $27.48 | 171,200 | — | — |
| 2024-01-24 | $26.19 | $26.19 | 185,800 | — | — |
| 2024-01-23 | $26.72 | $26.72 | 199,000 | — | — |
| 2024-01-22 | $26.83 | $26.83 | 119,800 | — | — |
| 2024-01-19 | $25.55 | $25.55 | 171,500 | — | — |
| 2024-01-18 | $25.36 | $25.36 | 187,200 | — | — |
| 2024-01-17 | $25.38 | $25.38 | 206,600 | — | — |
| 2024-01-16 | $25.92 | $25.92 | 207,700 | — | — |
| 2024-01-12 | $26.40 | $26.40 | 302,400 | — | — |
| 2024-01-11 | $27.33 | $27.33 | 153,200 | — | — |
| 2024-01-10 | $27.14 | $27.14 | 179,700 | — | — |
| 2024-01-09 | $26.98 | $26.98 | 191,600 | — | — |
| 2024-01-08 | $27.90 | $27.90 | 143,000 | — | — |
| 2024-01-05 | $27.92 | $27.92 | 205,600 | — | — |
| 2024-01-04 | $27.63 | $27.63 | 151,300 | — | — |
| 2024-01-03 | $27.80 | $27.80 | 138,500 | — | — |
| 2024-01-02 | $28.67 | $28.67 | 122,600 | — | — |