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
- 2002-08-28 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 | $19.95 | $19.95 | 113,700 | — | — |
| 2024-12-30 | $19.85 | $19.85 | 154,700 | — | — |
| 2024-12-27 | $19.72 | $19.72 | 272,000 | — | — |
| 2024-12-26 | $22.12 | $22.12 | 154,300 | — | — |
| 2024-12-24 | $20.79 | $20.79 | 112,000 | — | — |
| 2024-12-23 | $19.64 | $19.64 | 109,800 | — | — |
| 2024-12-20 | $19.97 | $19.97 | 177,200 | — | — |
| 2024-12-19 | $19.62 | $19.62 | 166,800 | — | — |
| 2024-12-18 | $20.49 | $20.49 | 286,200 | — | — |
| 2024-12-17 | $21.25 | $21.25 | 238,400 | — | — |
| 2024-12-16 | $19.65 | $19.65 | 98,300 | — | — |
| 2024-12-13 | $19.04 | $19.04 | 49,500 | — | — |
| 2024-12-12 | $19.69 | $19.69 | 55,900 | — | — |
| 2024-12-11 | $19.32 | $19.32 | 74,200 | — | — |
| 2024-12-10 | $19.38 | $19.38 | 49,800 | — | — |
| 2024-12-09 | $18.98 | $18.98 | 129,300 | — | — |
| 2024-12-06 | $20.51 | $20.51 | 69,700 | — | — |
| 2024-12-05 | $20.40 | $20.40 | 156,300 | — | — |
| 2024-12-04 | $19.60 | $19.60 | 104,200 | — | — |
| 2024-12-03 | $19.50 | $19.50 | 95,800 | — | — |
| 2024-12-02 | $19.58 | $19.58 | 163,100 | — | — |
| 2024-11-29 | $19.96 | $19.96 | 99,300 | — | — |
| 2024-11-27 | $20.47 | $20.47 | 116,100 | — | — |
| 2024-11-26 | $19.82 | $19.82 | 67,800 | — | — |
| 2024-11-25 | $19.51 | $19.51 | 106,000 | — | — |
| 2024-11-22 | $19.82 | $19.82 | 95,700 | — | — |
| 2024-11-21 | $19.11 | $19.11 | 83,900 | — | — |
| 2024-11-20 | $18.52 | $18.52 | 119,600 | — | — |
| 2024-11-19 | $18.47 | $18.47 | 121,200 | — | — |
| 2024-11-18 | $18.11 | $18.11 | 157,200 | — | — |
| 2024-11-15 | $18.12 | $18.12 | 134,300 | — | — |
| 2024-11-14 | $18.42 | $18.42 | 96,300 | — | — |
| 2024-11-13 | $18.69 | $18.69 | 133,500 | — | — |
| 2024-11-12 | $19.15 | $19.15 | 110,500 | — | — |
| 2024-11-11 | $19.37 | $19.37 | 345,000 | — | — |
| 2024-11-08 | $17.07 | $17.07 | 144,600 | — | — |
| 2024-11-07 | $17.35 | $17.35 | 212,800 | — | — |
| 2024-11-06 | $17.38 | $17.38 | 164,400 | — | — |
| 2024-11-05 | $17.84 | $17.84 | 120,900 | — | — |
| 2024-11-04 | $17.52 | $17.52 | 122,900 | — | — |
| 2024-11-01 | $17.59 | $17.59 | 158,300 | — | — |
| 2024-10-31 | $17.10 | $17.10 | 113,500 | — | — |
| 2024-10-30 | $17.32 | $17.32 | 181,600 | — | — |
| 2024-10-29 | $16.69 | $16.69 | 189,700 | — | — |
| 2024-10-28 | $17.39 | $17.39 | 458,600 | — | — |
| 2024-10-25 | $15.41 | $15.41 | 192,400 | — | — |
| 2024-10-24 | $15.03 | $15.03 | 302,700 | — | — |
| 2024-10-23 | $14.60 | $14.60 | 529,900 | — | — |
| 2024-10-22 | $12.93 | $12.93 | 129,200 | — | — |
| 2024-10-21 | $12.56 | $12.56 | 68,300 | — | — |
| 2024-10-18 | $12.69 | $12.69 | 37,200 | — | — |
| 2024-10-17 | $12.54 | $12.54 | 67,700 | — | — |
| 2024-10-16 | $12.62 | $12.62 | 39,400 | — | — |
| 2024-10-15 | $12.39 | $12.39 | 50,400 | — | — |
| 2024-10-14 | $12.53 | $12.53 | 70,100 | — | — |
| 2024-10-11 | $12.55 | $12.55 | 68,900 | — | — |
| 2024-10-10 | $12.36 | $12.36 | 56,700 | — | — |
| 2024-10-09 | $12.25 | $12.25 | 63,900 | — | — |
| 2024-10-08 | $12.19 | $12.19 | 76,200 | — | — |
| 2024-10-07 | $11.88 | $11.88 | 116,800 | — | — |
| 2024-10-04 | $11.71 | $11.71 | 64,500 | — | — |
| 2024-10-03 | $11.68 | $11.68 | 84,100 | — | — |
| 2024-10-02 | $11.72 | $11.72 | 72,300 | — | — |
| 2024-10-01 | $12.04 | $12.04 | 94,700 | — | — |
| 2024-09-30 | $12.05 | $12.05 | 133,600 | — | — |
| 2024-09-27 | $12.56 | $12.56 | 148,600 | — | — |
| 2024-09-26 | $12.36 | $12.36 | 116,400 | — | — |
| 2024-09-25 | $12.79 | $12.79 | 155,700 | — | — |
| 2024-09-24 | $13.05 | $13.05 | 142,800 | — | — |
| 2024-09-23 | $13.19 | $13.19 | 180,600 | — | — |
| 2024-09-20 | $14.14 | $14.14 | 132,200 | — | — |
| 2024-09-19 | $14.09 | $14.09 | 222,700 | — | — |
| 2024-09-18 | $14.70 | $14.70 | 103,300 | — | — |
| 2024-09-17 | $14.56 | $14.56 | 85,900 | — | — |
| 2024-09-16 | $14.32 | $14.32 | 270,600 | — | — |
| 2024-09-13 | $14.92 | $14.92 | 187,300 | — | — |
| 2024-09-12 | $14.62 | $14.62 | 153,400 | — | — |
| 2024-09-11 | $13.75 | $13.75 | 184,300 | — | — |
| 2024-09-10 | $13.87 | $13.87 | 172,900 | — | — |
| 2024-09-09 | $13.13 | $13.13 | 249,900 | — | — |
| 2024-09-06 | $11.50 | $11.50 | 99,100 | — | — |
| 2024-09-05 | $11.10 | $11.10 | 87,300 | — | — |
| 2024-09-04 | $11.06 | $11.06 | 78,600 | — | — |
| 2024-09-03 | $10.99 | $10.99 | 130,000 | — | — |
| 2024-08-30 | $12.07 | $12.07 | 46,800 | — | — |
| 2024-08-29 | $11.99 | $11.99 | 100,400 | — | — |
| 2024-08-28 | $11.89 | $11.89 | 67,700 | — | — |
| 2024-08-27 | $12.21 | $12.21 | 65,600 | — | — |
| 2024-08-26 | $11.79 | $11.79 | 120,100 | — | — |
| 2024-08-23 | $11.95 | $11.95 | 106,700 | — | — |
| 2024-08-22 | $11.93 | $11.93 | 104,600 | — | — |
| 2024-08-21 | $12.18 | $12.18 | 72,400 | — | — |
| 2024-08-20 | $12.45 | $12.45 | 133,500 | — | — |
| 2024-08-19 | $12.32 | $12.32 | 148,200 | — | — |
| 2024-08-16 | $11.87 | $11.87 | 159,900 | — | — |
| 2024-08-15 | $11.88 | $11.88 | 116,700 | — | — |
| 2024-08-14 | $11.61 | $11.61 | 197,700 | — | — |
| 2024-08-13 | $11.40 | $11.40 | 175,900 | — | — |
| 2024-08-12 | $10.96 | $10.96 | 167,400 | — | — |
| 2024-08-09 | $10.38 | $10.38 | 150,900 | — | — |
| 2024-08-08 | $10.49 | $10.49 | 272,700 | — | — |
| 2024-08-07 | $9.72 | $9.72 | 84,300 | — | — |
| 2024-08-06 | $9.35 | $9.35 | 107,600 | — | — |
| 2024-08-05 | $9.52 | $9.52 | 164,900 | — | — |
| 2024-08-02 | $9.86 | $9.86 | 142,400 | — | — |
| 2024-08-01 | $10.19 | $10.19 | 102,900 | — | — |
| 2024-07-31 | $10.17 | $10.17 | 81,100 | — | — |
| 2024-07-30 | $10.15 | $10.15 | 114,000 | — | — |
| 2024-07-29 | $10.01 | $10.01 | 134,600 | — | — |
| 2024-07-26 | $10.05 | $10.05 | 187,000 | — | — |
| 2024-07-25 | $9.35 | $9.35 | 312,500 | — | — |
| 2024-07-24 | $8.71 | $8.71 | 59,400 | — | — |
| 2024-07-23 | $8.81 | $8.81 | 85,800 | — | — |
| 2024-07-22 | $8.90 | $8.90 | 74,500 | — | — |
| 2024-07-19 | $8.46 | $8.46 | 67,000 | — | — |
| 2024-07-18 | $8.55 | $8.55 | 59,500 | — | — |
| 2024-07-17 | $8.62 | $8.62 | 70,200 | — | — |
| 2024-07-16 | $8.53 | $8.53 | 121,200 | — | — |
| 2024-07-15 | $8.22 | $8.22 | 108,000 | — | — |
| 2024-07-12 | $7.79 | $7.79 | 78,800 | — | — |
| 2024-07-11 | $7.52 | $7.52 | 49,700 | — | — |
| 2024-07-10 | $7.41 | $7.41 | 77,900 | — | — |
| 2024-07-09 | $7.35 | $7.35 | 40,000 | — | — |
| 2024-07-08 | $7.56 | $7.56 | 24,100 | — | — |
| 2024-07-05 | $7.56 | $7.56 | 31,400 | — | — |
| 2024-07-03 | $7.55 | $7.55 | 23,200 | — | — |
| 2024-07-02 | $7.40 | $7.40 | 36,800 | — | — |
| 2024-07-01 | $7.49 | $7.49 | 50,700 | — | — |
| 2024-06-28 | $7.59 | $7.59 | 64,700 | — | — |
| 2024-06-27 | $7.54 | $7.54 | 57,700 | — | — |
| 2024-06-26 | $7.81 | $7.81 | 50,000 | — | — |
| 2024-06-25 | $7.84 | $7.84 | 117,700 | — | — |
| 2024-06-24 | $7.82 | $7.82 | 32,100 | — | — |
| 2024-06-21 | $7.98 | $7.98 | 61,600 | — | — |
| 2024-06-20 | $7.81 | $7.81 | 63,100 | — | — |
| 2024-06-18 | $7.82 | $7.82 | 61,700 | — | — |
| 2024-06-17 | $7.88 | $7.88 | 63,300 | — | — |
| 2024-06-14 | $7.76 | $7.76 | 51,400 | — | — |
| 2024-06-13 | $7.85 | $7.85 | 30,200 | — | — |
| 2024-06-12 | $7.87 | $7.87 | 33,400 | — | — |
| 2024-06-11 | $8.00 | $8.00 | 36,500 | — | — |
| 2024-06-10 | $7.89 | $7.89 | 86,500 | — | — |
| 2024-06-07 | $8.13 | $8.13 | 87,800 | — | — |
| 2024-06-06 | $8.16 | $8.16 | 100,600 | — | — |
| 2024-06-05 | $8.05 | $8.05 | 81,100 | — | — |
| 2024-06-04 | $7.87 | $7.87 | 79,300 | — | — |
| 2024-06-03 | $7.89 | $7.89 | 84,100 | — | — |
| 2024-05-31 | $7.90 | $7.90 | 84,700 | — | — |
| 2024-05-30 | $7.70 | $7.70 | 82,400 | — | — |
| 2024-05-29 | $7.69 | $7.69 | 105,500 | — | — |
| 2024-05-28 | $7.99 | $7.99 | 101,200 | — | — |
| 2024-05-24 | $7.89 | $7.89 | 81,900 | — | — |
| 2024-05-23 | $7.80 | $7.80 | 112,200 | — | — |
| 2024-05-22 | $7.85 | $7.85 | 201,300 | — | — |
| 2024-05-21 | $8.34 | $8.34 | 92,000 | — | — |
| 2024-05-20 | $8.32 | $8.32 | 153,500 | — | — |
| 2024-05-17 | $8.27 | $8.27 | 85,100 | — | — |
| 2024-05-16 | $8.22 | $8.22 | 69,800 | — | — |
| 2024-05-15 | $8.17 | $8.17 | 140,700 | — | — |
| 2024-05-14 | $8.44 | $8.44 | 80,200 | — | — |
| 2024-05-13 | $8.26 | $8.26 | 122,300 | — | — |
| 2024-05-10 | $8.42 | $8.42 | 94,200 | — | — |
| 2024-05-09 | $8.55 | $8.55 | 99,300 | — | — |
| 2024-05-08 | $8.70 | $8.70 | 96,200 | — | — |
| 2024-05-07 | $8.82 | $8.82 | 80,800 | — | — |
| 2024-05-06 | $8.81 | $8.81 | 90,000 | — | — |
| 2024-05-03 | $8.89 | $8.89 | 101,200 | — | — |
| 2024-05-02 | $8.68 | $8.68 | 87,600 | — | — |
| 2024-05-01 | $8.50 | $8.50 | 147,300 | — | — |
| 2024-04-30 | $8.91 | $8.91 | 230,100 | — | — |
| 2024-04-29 | $8.36 | $8.36 | 116,100 | — | — |
| 2024-04-26 | $8.58 | $8.58 | 91,900 | — | — |
| 2024-04-25 | $8.50 | $8.50 | 112,500 | — | — |
| 2024-04-24 | $8.58 | $8.58 | 187,500 | — | — |
| 2024-04-23 | $9.33 | $9.33 | 65,600 | — | — |
| 2024-04-22 | $9.27 | $9.27 | 95,700 | — | — |
| 2024-04-19 | $8.91 | $8.91 | 57,700 | — | — |
| 2024-04-18 | $9.03 | $9.03 | 52,100 | — | — |
| 2024-04-17 | $8.84 | $8.84 | 45,100 | — | — |
| 2024-04-16 | $8.92 | $8.92 | 59,600 | — | — |
| 2024-04-15 | $9.05 | $9.05 | 52,500 | — | — |
| 2024-04-12 | $9.16 | $9.16 | 59,000 | — | — |
| 2024-04-11 | $9.56 | $9.56 | 42,000 | — | — |
| 2024-04-10 | $9.53 | $9.53 | 60,200 | — | — |
| 2024-04-09 | $10.16 | $10.16 | 50,800 | — | — |
| 2024-04-08 | $9.82 | $9.82 | 98,400 | — | — |
| 2024-04-05 | $9.95 | $9.95 | 75,700 | — | — |
| 2024-04-04 | $9.84 | $9.84 | 78,300 | — | — |
| 2024-04-03 | $9.81 | $9.81 | 63,900 | — | — |
| 2024-04-02 | $9.98 | $9.98 | 81,600 | — | — |
| 2024-04-01 | $10.33 | $10.33 | 142,400 | — | — |
| 2024-03-28 | $10.18 | $10.18 | 81,000 | — | — |
| 2024-03-27 | $10.60 | $10.60 | 101,900 | — | — |
| 2024-03-26 | $10.99 | $10.99 | 120,900 | — | — |
| 2024-03-25 | $10.86 | $10.86 | 171,800 | — | — |
| 2024-03-22 | $10.13 | $10.13 | 95,800 | — | — |
| 2024-03-21 | $10.38 | $10.38 | 85,600 | — | — |
| 2024-03-20 | $10.73 | $10.73 | 180,700 | — | — |
| 2024-03-19 | $10.54 | $10.54 | 190,900 | — | — |
| 2024-03-18 | $10.35 | $10.35 | 188,700 | — | — |
| 2024-03-15 | $10.16 | $10.16 | 200,700 | — | — |
| 2024-03-14 | $9.98 | $9.98 | 142,800 | — | — |
| 2024-03-13 | $10.08 | $10.08 | 286,300 | — | — |
| 2024-03-12 | $9.68 | $9.68 | 125,700 | — | — |
| 2024-03-11 | $9.60 | $9.60 | 255,700 | — | — |
| 2024-03-08 | $9.64 | $9.64 | 227,600 | — | — |
| 2024-03-07 | $9.31 | $9.31 | 130,600 | — | — |
| 2024-03-06 | $8.88 | $8.88 | 105,800 | — | — |
| 2024-03-05 | $8.54 | $8.54 | 109,200 | — | — |
| 2024-03-04 | $8.41 | $8.41 | 224,200 | — | — |
| 2024-03-01 | $8.97 | $8.97 | 195,600 | — | — |
| 2024-02-29 | $9.45 | $9.45 | 267,000 | — | — |
| 2024-02-28 | $8.92 | $8.92 | 169,300 | — | — |
| 2024-02-27 | $9.60 | $9.60 | 124,600 | — | — |
| 2024-02-26 | $9.55 | $9.55 | 156,600 | — | — |
| 2024-02-23 | $9.22 | $9.22 | 46,500 | — | — |
| 2024-02-22 | $9.27 | $9.27 | 61,100 | — | — |
| 2024-02-21 | $8.90 | $8.90 | 95,600 | — | — |
| 2024-02-20 | $9.06 | $9.06 | 75,600 | — | — |
| 2024-02-16 | $8.97 | $8.97 | 50,200 | — | — |
| 2024-02-15 | $9.15 | $9.15 | 131,800 | — | — |
| 2024-02-14 | $8.62 | $8.62 | 68,700 | — | — |
| 2024-02-13 | $8.24 | $8.24 | 71,600 | — | — |
| 2024-02-12 | $8.59 | $8.59 | 136,400 | — | — |
| 2024-02-09 | $8.06 | $8.06 | 133,000 | — | — |
| 2024-02-08 | $8.64 | $8.64 | 64,200 | — | — |
| 2024-02-07 | $8.45 | $8.45 | 69,700 | — | — |
| 2024-02-06 | $8.39 | $8.39 | 53,000 | — | — |
| 2024-02-05 | $8.30 | $8.30 | 63,000 | — | — |
| 2024-02-02 | $8.24 | $8.24 | 92,400 | — | — |
| 2024-02-01 | $8.53 | $8.53 | 98,700 | — | — |
| 2024-01-31 | $8.47 | $8.47 | 48,800 | — | — |
| 2024-01-30 | $8.73 | $8.73 | 46,900 | — | — |
| 2024-01-29 | $8.81 | $8.81 | 51,600 | — | — |
| 2024-01-26 | $8.90 | $8.90 | 32,900 | — | — |
| 2024-01-25 | $8.92 | $8.92 | 51,300 | — | — |
| 2024-01-24 | $8.69 | $8.69 | 51,900 | — | — |
| 2024-01-23 | $8.88 | $8.88 | 48,700 | — | — |
| 2024-01-22 | $8.86 | $8.86 | 72,900 | — | — |
| 2024-01-19 | $8.48 | $8.48 | 69,700 | — | — |
| 2024-01-18 | $8.56 | $8.56 | 44,500 | — | — |
| 2024-01-17 | $8.53 | $8.53 | 86,300 | — | — |
| 2024-01-16 | $8.83 | $8.83 | 107,700 | — | — |
| 2024-01-12 | $9.28 | $9.28 | 61,000 | — | — |
| 2024-01-11 | $9.26 | $9.26 | 37,200 | — | — |
| 2024-01-10 | $9.42 | $9.42 | 39,400 | — | — |
| 2024-01-09 | $9.44 | $9.44 | 71,500 | — | — |
| 2024-01-08 | $9.46 | $9.46 | 131,000 | — | — |
| 2024-01-05 | $9.78 | $9.78 | 79,100 | — | — |
| 2024-01-04 | $9.49 | $9.49 | 77,700 | — | — |
| 2024-01-03 | $9.22 | $9.22 | 67,900 | — | — |
| 2024-01-02 | $9.46 | $9.46 | 97,000 | — | — |