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
- 2013-04-26 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 | $15.21 | $15.21 | 320,400 | — | — |
| 2024-12-30 | $15.62 | $15.62 | 215,400 | — | — |
| 2024-12-27 | $16.11 | $16.11 | 331,600 | — | — |
| 2024-12-26 | $17.38 | $17.38 | 223,200 | — | — |
| 2024-12-24 | $16.86 | $16.86 | 100,800 | — | — |
| 2024-12-23 | $16.60 | $16.60 | 191,300 | — | — |
| 2024-12-20 | $17.45 | $17.45 | 445,800 | — | — |
| 2024-12-19 | $16.66 | $16.66 | 281,000 | — | — |
| 2024-12-18 | $16.40 | $16.40 | 513,900 | — | — |
| 2024-12-17 | $17.13 | $17.13 | 306,300 | — | — |
| 2024-12-16 | $17.17 | $17.17 | 387,700 | — | — |
| 2024-12-13 | $16.92 | $16.92 | 555,400 | — | — |
| 2024-12-12 | $18.31 | $18.31 | 236,400 | — | — |
| 2024-12-11 | $18.76 | $18.76 | 304,200 | — | — |
| 2024-12-10 | $19.26 | $19.26 | 622,100 | — | — |
| 2024-12-09 | $20.39 | $20.39 | 413,300 | — | — |
| 2024-12-06 | $22.20 | $22.20 | 545,000 | — | — |
| 2024-12-05 | $20.70 | $20.70 | 1,867,400 | — | — |
| 2024-12-04 | $27.16 | $27.16 | 167,800 | — | — |
| 2024-12-03 | $25.80 | $25.80 | 152,400 | — | — |
| 2024-12-02 | $27.92 | $27.92 | 184,900 | — | — |
| 2024-11-29 | $26.92 | $26.92 | 79,800 | — | — |
| 2024-11-27 | $26.80 | $26.80 | 172,200 | — | — |
| 2024-11-26 | $26.29 | $26.29 | 106,200 | — | — |
| 2024-11-25 | $26.48 | $26.48 | 149,000 | — | — |
| 2024-11-22 | $27.23 | $27.23 | 196,900 | — | — |
| 2024-11-21 | $25.24 | $25.24 | 127,400 | — | — |
| 2024-11-20 | $25.01 | $25.01 | 119,200 | — | — |
| 2024-11-19 | $25.58 | $25.58 | 131,900 | — | — |
| 2024-11-18 | $25.73 | $25.73 | 155,100 | — | — |
| 2024-11-15 | $25.51 | $25.51 | 219,600 | — | — |
| 2024-11-14 | $26.16 | $26.16 | 290,000 | — | — |
| 2024-11-13 | $26.43 | $26.43 | 343,600 | — | — |
| 2024-11-12 | $28.63 | $28.63 | 472,700 | — | — |
| 2024-11-11 | $33.64 | $33.64 | 345,700 | — | — |
| 2024-11-08 | $31.74 | $31.74 | 570,500 | — | — |
| 2024-11-07 | $27.03 | $27.03 | 210,600 | — | — |
| 2024-11-06 | $25.92 | $25.92 | 203,400 | — | — |
| 2024-11-05 | $22.75 | $22.75 | 80,700 | — | — |
| 2024-11-04 | $21.71 | $21.71 | 138,500 | — | — |
| 2024-11-01 | $21.42 | $21.42 | 124,300 | — | — |
| 2024-10-31 | $21.30 | $21.30 | 108,900 | — | — |
| 2024-10-30 | $22.35 | $22.35 | 78,600 | — | — |
| 2024-10-29 | $22.73 | $22.73 | 66,400 | — | — |
| 2024-10-28 | $22.45 | $22.45 | 103,200 | — | — |
| 2024-10-25 | $22.75 | $22.75 | 124,100 | — | — |
| 2024-10-24 | $22.99 | $22.99 | 118,200 | — | — |
| 2024-10-23 | $23.33 | $23.33 | 180,500 | — | — |
| 2024-10-22 | $24.77 | $24.77 | 254,100 | — | — |
| 2024-10-21 | $27.85 | $27.85 | 394,400 | — | — |
| 2024-10-18 | $25.72 | $25.72 | 176,300 | — | — |
| 2024-10-17 | $24.26 | $24.26 | 81,000 | — | — |
| 2024-10-16 | $25.57 | $25.57 | 123,300 | — | — |
| 2024-10-15 | $25.31 | $25.31 | 191,700 | — | — |
| 2024-10-14 | $23.47 | $23.47 | 49,700 | — | — |
| 2024-10-11 | $23.29 | $23.29 | 85,100 | — | — |
| 2024-10-10 | $22.10 | $22.10 | 82,000 | — | — |
| 2024-10-09 | $22.39 | $22.39 | 94,600 | — | — |
| 2024-10-08 | $21.79 | $21.79 | 154,300 | — | — |
| 2024-10-07 | $22.84 | $22.84 | 87,900 | — | — |
| 2024-10-04 | $23.38 | $23.38 | 110,200 | — | — |
| 2024-10-03 | $21.72 | $21.72 | 96,600 | — | — |
| 2024-10-02 | $22.38 | $22.38 | 78,000 | — | — |
| 2024-10-01 | $22.83 | $22.83 | 151,000 | — | — |
| 2024-09-30 | $22.85 | $22.85 | 277,300 | — | — |
| 2024-09-27 | $23.66 | $23.66 | 84,900 | — | — |
| 2024-09-26 | $23.36 | $23.36 | 73,700 | — | — |
| 2024-09-25 | $23.40 | $23.40 | 69,500 | — | — |
| 2024-09-24 | $23.58 | $23.58 | 85,600 | — | — |
| 2024-09-23 | $23.57 | $23.57 | 219,200 | — | — |
| 2024-09-20 | $25.30 | $25.30 | 324,800 | — | — |
| 2024-09-19 | $23.43 | $23.43 | 206,900 | — | — |
| 2024-09-18 | $21.38 | $21.38 | 147,600 | — | — |
| 2024-09-17 | $20.80 | $20.80 | 107,400 | — | — |
| 2024-09-16 | $22.26 | $22.26 | 77,800 | — | — |
| 2024-09-13 | $22.50 | $22.50 | 157,000 | — | — |
| 2024-09-12 | $21.04 | $21.04 | 60,600 | — | — |
| 2024-09-11 | $20.48 | $20.48 | 115,000 | — | — |
| 2024-09-10 | $20.02 | $20.02 | 78,200 | — | — |
| 2024-09-09 | $19.28 | $19.28 | 82,500 | — | — |
| 2024-09-06 | $19.62 | $19.62 | 133,700 | — | — |
| 2024-09-05 | $20.90 | $20.90 | 125,100 | — | — |
| 2024-09-04 | $20.94 | $20.94 | 145,000 | — | — |
| 2024-09-03 | $21.55 | $21.55 | 220,800 | — | — |
| 2024-08-30 | $24.21 | $24.21 | 107,800 | — | — |
| 2024-08-29 | $23.93 | $23.93 | 183,000 | — | — |
| 2024-08-28 | $22.32 | $22.32 | 277,300 | — | — |
| 2024-08-27 | $23.99 | $23.99 | 169,500 | — | — |
| 2024-08-26 | $25.00 | $25.00 | 338,400 | — | — |
| 2024-08-23 | $23.43 | $23.43 | 92,800 | — | — |
| 2024-08-22 | $21.70 | $21.70 | 100,800 | — | — |
| 2024-08-21 | $22.78 | $22.78 | 112,700 | — | — |
| 2024-08-20 | $21.74 | $21.74 | 192,100 | — | — |
| 2024-08-19 | $23.40 | $23.40 | 87,800 | — | — |
| 2024-08-16 | $22.33 | $22.33 | 106,800 | — | — |
| 2024-08-15 | $22.82 | $22.82 | 128,900 | — | — |
| 2024-08-14 | $22.08 | $22.08 | 78,400 | — | — |
| 2024-08-13 | $22.79 | $22.79 | 124,000 | — | — |
| 2024-08-12 | $21.45 | $21.45 | 96,000 | — | — |
| 2024-08-09 | $21.55 | $21.55 | 148,200 | — | — |
| 2024-08-08 | $21.27 | $21.27 | 86,200 | — | — |
| 2024-08-07 | $20.04 | $20.04 | 120,900 | — | — |
| 2024-08-06 | $21.02 | $21.02 | 148,100 | — | — |
| 2024-08-05 | $20.35 | $20.35 | 199,200 | — | — |
| 2024-08-02 | $22.53 | $22.53 | 178,100 | — | — |
| 2024-08-01 | $23.69 | $23.69 | 413,800 | — | — |
| 2024-07-31 | $25.03 | $25.03 | 202,900 | — | — |
| 2024-07-30 | $24.50 | $24.50 | 271,800 | — | — |
| 2024-07-29 | $27.00 | $27.00 | 653,000 | — | — |
| 2024-07-26 | $27.15 | $27.15 | 1,365,700 | — | — |
| 2024-07-25 | $19.64 | $19.64 | 159,300 | — | — |
| 2024-07-24 | $19.35 | $19.35 | 242,800 | — | — |
| 2024-07-23 | $21.95 | $21.95 | 154,800 | — | — |
| 2024-07-22 | $21.33 | $21.33 | 101,700 | — | — |
| 2024-07-19 | $20.45 | $20.45 | 177,500 | — | — |
| 2024-07-18 | $21.05 | $21.05 | 183,900 | — | — |
| 2024-07-17 | $20.86 | $20.86 | 217,700 | — | — |
| 2024-07-16 | $22.59 | $22.59 | 210,900 | — | — |
| 2024-07-15 | $22.91 | $22.91 | 247,000 | — | — |
| 2024-07-12 | $20.81 | $20.81 | 226,400 | — | — |
| 2024-07-11 | $19.08 | $19.08 | 260,400 | — | — |
| 2024-07-10 | $19.75 | $19.75 | 251,400 | — | — |
| 2024-07-09 | $20.98 | $20.98 | 453,100 | — | — |
| 2024-07-08 | $20.97 | $20.97 | 262,700 | — | — |
| 2024-07-05 | $19.36 | $19.36 | 261,500 | — | — |
| 2024-07-03 | $21.26 | $21.26 | 197,300 | — | — |
| 2024-07-02 | $19.79 | $19.79 | 312,900 | — | — |
| 2024-07-01 | $18.34 | $18.34 | 197,100 | — | — |
| 2024-06-28 | $17.61 | $17.61 | 1,153,100 | — | — |
| 2024-06-27 | $17.18 | $17.18 | 199,800 | — | — |
| 2024-06-26 | $17.57 | $17.57 | 186,500 | — | — |
| 2024-06-25 | $17.01 | $17.01 | 228,600 | — | — |
| 2024-06-24 | $17.71 | $17.71 | 230,500 | — | — |
| 2024-06-21 | $18.64 | $18.64 | 340,000 | — | — |
| 2024-06-20 | $18.06 | $18.06 | 216,500 | — | — |
| 2024-06-18 | $18.26 | $18.26 | 377,100 | — | — |
| 2024-06-17 | $19.49 | $19.49 | 184,200 | — | — |
| 2024-06-14 | $19.70 | $19.70 | 278,100 | — | — |
| 2024-06-13 | $20.42 | $20.42 | 212,900 | — | — |
| 2024-06-12 | $21.54 | $21.54 | 292,400 | — | — |
| 2024-06-11 | $21.59 | $21.59 | 167,100 | — | — |
| 2024-06-10 | $20.78 | $20.78 | 316,200 | — | — |
| 2024-06-07 | $21.37 | $21.37 | 217,400 | — | — |
| 2024-06-06 | $22.58 | $22.58 | 195,500 | — | — |
| 2024-06-05 | $23.36 | $23.36 | 318,700 | — | — |
| 2024-06-04 | $20.79 | $20.79 | 350,700 | — | — |
| 2024-06-03 | $22.12 | $22.12 | 216,700 | — | — |
| 2024-05-31 | $24.00 | $24.00 | 326,700 | — | — |
| 2024-05-30 | $23.75 | $23.75 | 299,400 | — | — |
| 2024-05-29 | $25.59 | $25.59 | 537,100 | — | — |
| 2024-05-28 | $24.00 | $24.00 | 257,000 | — | — |
| 2024-05-24 | $23.98 | $23.98 | 230,600 | — | — |
| 2024-05-23 | $20.83 | $20.83 | 259,700 | — | — |
| 2024-05-22 | $22.00 | $22.00 | 262,600 | — | — |
| 2024-05-21 | $24.21 | $24.21 | 326,200 | — | — |
| 2024-05-20 | $25.18 | $25.18 | 455,700 | — | — |
| 2024-05-17 | $22.00 | $22.00 | 171,500 | — | — |
| 2024-05-16 | $20.62 | $20.62 | 151,000 | — | — |
| 2024-05-15 | $21.20 | $21.20 | 151,400 | — | — |
| 2024-05-14 | $20.13 | $20.13 | 183,800 | — | — |
| 2024-05-13 | $19.59 | $19.59 | 254,800 | — | — |
| 2024-05-10 | $17.61 | $17.61 | 225,900 | — | — |
| 2024-05-09 | $18.12 | $18.12 | 189,900 | — | — |
| 2024-05-08 | $18.68 | $18.68 | 122,500 | — | — |
| 2024-05-07 | $19.09 | $19.09 | 355,700 | — | — |
| 2024-05-06 | $20.02 | $20.02 | 576,900 | — | — |
| 2024-05-03 | $18.45 | $18.45 | 402,600 | — | — |
| 2024-05-02 | $17.37 | $17.37 | 377,700 | — | — |
| 2024-05-01 | $15.48 | $15.48 | 204,600 | — | — |
| 2024-04-30 | $15.60 | $15.60 | 202,600 | — | — |
| 2024-04-29 | $15.63 | $15.63 | 411,300 | — | — |
| 2024-04-26 | $14.29 | $14.29 | 129,900 | — | — |
| 2024-04-25 | $14.85 | $14.85 | 362,200 | — | — |
| 2024-04-24 | $14.43 | $14.43 | 487,400 | — | — |
| 2024-04-23 | $13.48 | $13.48 | 253,600 | — | — |
| 2024-04-22 | $11.85 | $11.85 | 302,000 | — | — |
| 2024-04-19 | $12.47 | $12.47 | 168,500 | — | — |
| 2024-04-18 | $13.01 | $13.01 | 236,200 | — | — |
| 2024-04-17 | $12.46 | $12.46 | 136,400 | — | — |
| 2024-04-16 | $13.08 | $13.08 | 101,900 | — | — |
| 2024-04-15 | $13.31 | $13.31 | 217,300 | — | — |
| 2024-04-12 | $13.77 | $13.77 | 187,800 | — | — |
| 2024-04-11 | $14.74 | $14.74 | 398,200 | — | — |
| 2024-04-10 | $13.06 | $13.06 | 415,600 | — | — |
| 2024-04-09 | $12.07 | $12.07 | 686,300 | — | — |
| 2024-04-08 | $9.37 | $9.37 | 82,000 | — | — |
| 2024-04-05 | $9.15 | $9.15 | 82,100 | — | — |
| 2024-04-04 | $9.83 | $9.83 | 62,300 | — | — |
| 2024-04-03 | $10.10 | $10.10 | 68,100 | — | — |
| 2024-04-02 | $9.50 | $9.50 | 76,800 | — | — |
| 2024-04-01 | $9.63 | $9.63 | 178,500 | — | — |
| 2024-03-28 | $10.01 | $10.01 | 69,500 | — | — |
| 2024-03-27 | $10.25 | $10.25 | 90,500 | — | — |
| 2024-03-26 | $10.43 | $10.43 | 113,800 | — | — |
| 2024-03-25 | $10.92 | $10.92 | 183,300 | — | — |
| 2024-03-22 | $10.76 | $10.76 | 164,300 | — | — |
| 2024-03-21 | $10.79 | $10.79 | 255,500 | — | — |
| 2024-03-20 | $10.15 | $10.15 | 123,900 | — | — |
| 2024-03-19 | $9.49 | $9.49 | 64,200 | — | — |
| 2024-03-18 | $9.03 | $9.03 | 107,400 | — | — |
| 2024-03-15 | $8.75 | $8.75 | 111,400 | — | — |
| 2024-03-14 | $8.33 | $8.33 | 116,500 | — | — |
| 2024-03-13 | $8.63 | $8.63 | 92,400 | — | — |
| 2024-03-12 | $8.59 | $8.59 | 113,700 | — | — |
| 2024-03-11 | $8.70 | $8.70 | 234,100 | — | — |
| 2024-03-08 | $8.10 | $8.10 | 71,200 | — | — |
| 2024-03-07 | $8.13 | $8.13 | 335,100 | — | — |
| 2024-03-06 | $6.93 | $6.93 | 160,000 | — | — |
| 2024-03-05 | $6.74 | $6.74 | 70,200 | — | — |
| 2024-03-04 | $7.92 | $7.92 | 62,700 | — | — |
| 2024-03-01 | $7.50 | $7.50 | 56,200 | — | — |
| 2024-02-29 | $7.32 | $7.32 | 54,000 | — | — |
| 2024-02-28 | $7.05 | $7.05 | 68,200 | — | — |
| 2024-02-27 | $6.85 | $6.85 | 92,000 | — | — |
| 2024-02-26 | $6.74 | $6.74 | 47,400 | — | — |
| 2024-02-23 | $6.30 | $6.30 | 30,200 | — | — |
| 2024-02-22 | $5.93 | $5.93 | 17,700 | — | — |
| 2024-02-21 | $5.64 | $5.64 | 10,100 | — | — |
| 2024-02-20 | $5.90 | $5.90 | 14,000 | — | — |
| 2024-02-16 | $6.00 | $6.00 | 38,900 | — | — |
| 2024-02-15 | $5.70 | $5.70 | 29,200 | — | — |
| 2024-02-14 | $5.31 | $5.31 | 11,800 | — | — |
| 2024-02-13 | $5.27 | $5.27 | 24,300 | — | — |
| 2024-02-12 | $5.51 | $5.51 | 25,800 | — | — |
| 2024-02-09 | $5.33 | $5.33 | 49,500 | — | — |
| 2024-02-08 | $5.11 | $5.11 | 27,600 | — | — |
| 2024-02-07 | $4.67 | $4.67 | 29,000 | — | — |
| 2024-02-06 | $4.87 | $4.87 | 38,700 | — | — |
| 2024-02-05 | $5.17 | $5.17 | 12,000 | — | — |
| 2024-02-02 | $5.27 | $5.27 | 32,400 | — | — |
| 2024-02-01 | $5.42 | $5.42 | 36,700 | — | — |
| 2024-01-31 | $5.25 | $5.25 | 25,900 | — | — |
| 2024-01-30 | $5.14 | $5.14 | 10,400 | — | — |
| 2024-01-29 | $5.19 | $5.19 | 15,700 | — | — |
| 2024-01-26 | $5.27 | $5.27 | 24,800 | — | — |
| 2024-01-25 | $5.05 | $5.05 | 20,700 | — | — |
| 2024-01-24 | $5.13 | $5.13 | 41,300 | — | — |
| 2024-01-23 | $5.15 | $5.15 | 20,100 | — | — |
| 2024-01-22 | $5.21 | $5.21 | 38,100 | — | — |
| 2024-01-19 | $5.15 | $5.15 | 55,000 | — | — |
| 2024-01-18 | $5.27 | $5.27 | 17,700 | — | — |
| 2024-01-17 | $5.24 | $5.24 | 28,600 | — | — |
| 2024-01-16 | $5.06 | $5.06 | 47,600 | — | — |
| 2024-01-12 | $4.99 | $4.99 | 41,000 | — | — |
| 2024-01-11 | $4.60 | $4.60 | 14,100 | — | — |
| 2024-01-10 | $4.64 | $4.64 | 11,100 | — | — |
| 2024-01-09 | $4.62 | $4.62 | 16,400 | — | — |
| 2024-01-08 | $4.64 | $4.64 | 18,300 | — | — |
| 2024-01-05 | $4.52 | $4.52 | 28,100 | — | — |
| 2024-01-04 | $4.93 | $4.93 | 32,700 | — | — |
| 2024-01-03 | $4.65 | $4.65 | 27,600 | — | — |
| 2024-01-02 | $4.81 | $4.81 | 44,500 | — | — |