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
- 2011-11-17 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 | $16.60 | $16.60 | 102,430 | — | — |
| 2024-12-30 | $16.10 | $16.10 | 101,570 | — | — |
| 2024-12-27 | $16.50 | $16.50 | 61,910 | — | — |
| 2024-12-26 | $16.30 | $16.30 | 99,870 | — | — |
| 2024-12-24 | $16.00 | $16.00 | 72,060 | — | — |
| 2024-12-23 | $16.50 | $16.50 | 60,360 | — | — |
| 2024-12-20 | $16.70 | $16.70 | 71,050 | — | — |
| 2024-12-19 | $17.00 | $17.00 | 251,470 | — | — |
| 2024-12-18 | $16.40 | $16.40 | 142,940 | — | — |
| 2024-12-17 | $17.30 | $17.30 | 127,490 | — | — |
| 2024-12-16 | $17.40 | $17.40 | 122,140 | — | — |
| 2024-12-13 | $17.70 | $17.70 | 153,510 | — | — |
| 2024-12-12 | $18.40 | $18.40 | 69,510 | — | — |
| 2024-12-11 | $18.60 | $18.60 | 102,870 | — | — |
| 2024-12-10 | $18.90 | $18.90 | 145,010 | — | — |
| 2024-12-09 | $19.60 | $19.60 | 92,770 | — | — |
| 2024-12-06 | $19.80 | $19.80 | 122,230 | — | — |
| 2024-12-05 | $18.90 | $18.90 | 125,150 | — | — |
| 2024-12-04 | $19.50 | $19.50 | 153,770 | — | — |
| 2024-12-03 | $19.90 | $19.90 | 127,120 | — | — |
| 2024-12-02 | $19.80 | $19.80 | 188,810 | — | — |
| 2024-11-29 | $18.60 | $18.60 | 34,790 | — | — |
| 2024-11-27 | $19.00 | $19.00 | 59,820 | — | — |
| 2024-11-26 | $19.00 | $19.00 | 81,540 | — | — |
| 2024-11-25 | $19.80 | $19.80 | 139,980 | — | — |
| 2024-11-22 | $19.70 | $19.70 | 104,110 | — | — |
| 2024-11-21 | $19.60 | $19.60 | 94,530 | — | — |
| 2024-11-20 | $19.70 | $19.70 | 94,660 | — | — |
| 2024-11-19 | $19.80 | $19.80 | 200,390 | — | — |
| 2024-11-18 | $19.10 | $19.10 | 224,440 | — | — |
| 2024-11-15 | $17.20 | $17.20 | 178,780 | — | — |
| 2024-11-14 | $17.50 | $17.50 | 135,970 | — | — |
| 2024-11-13 | $18.50 | $18.50 | 162,960 | — | — |
| 2024-11-12 | $19.30 | $19.30 | 458,780 | — | — |
| 2024-11-11 | $26.20 | $26.20 | 108,490 | — | — |
| 2024-11-08 | $25.10 | $25.10 | 29,850 | — | — |
| 2024-11-07 | $26.10 | $26.10 | 141,680 | — | — |
| 2024-11-06 | $25.30 | $25.30 | 45,640 | — | — |
| 2024-11-05 | $25.00 | $25.00 | 57,010 | — | — |
| 2024-11-04 | $24.60 | $24.60 | 26,350 | — | — |
| 2024-11-01 | $23.50 | $23.50 | 56,590 | — | — |
| 2024-10-31 | $23.80 | $23.80 | 32,740 | — | — |
| 2024-10-30 | $24.10 | $24.10 | 24,820 | — | — |
| 2024-10-29 | $24.00 | $24.00 | 34,060 | — | — |
| 2024-10-28 | $23.60 | $23.60 | 29,740 | — | — |
| 2024-10-25 | $24.20 | $24.20 | 23,730 | — | — |
| 2024-10-24 | $24.20 | $24.20 | 26,490 | — | — |
| 2024-10-23 | $24.50 | $24.50 | 28,320 | — | — |
| 2024-10-22 | $24.90 | $24.90 | 22,070 | — | — |
| 2024-10-21 | $24.80 | $24.80 | 27,800 | — | — |
| 2024-10-18 | $25.60 | $25.60 | 22,170 | — | — |
| 2024-10-17 | $25.10 | $25.10 | 138,000 | — | — |
| 2024-10-16 | $25.00 | $25.00 | 29,590 | — | — |
| 2024-10-15 | $25.20 | $25.20 | 79,590 | — | — |
| 2024-10-14 | $24.90 | $24.90 | 20,560 | — | — |
| 2024-10-11 | $25.70 | $25.70 | 26,310 | — | — |
| 2024-10-10 | $24.70 | $24.70 | 17,740 | — | — |
| 2024-10-09 | $24.80 | $24.80 | 26,020 | — | — |
| 2024-10-08 | $24.20 | $24.20 | 26,800 | — | — |
| 2024-10-07 | $24.30 | $24.30 | 42,530 | — | — |
| 2024-10-04 | $24.90 | $24.90 | 18,920 | — | — |
| 2024-10-03 | $24.70 | $24.70 | 22,960 | — | — |
| 2024-10-02 | $25.20 | $25.20 | 26,850 | — | — |
| 2024-10-01 | $25.40 | $25.40 | 34,180 | — | — |
| 2024-09-30 | $25.80 | $25.80 | 42,300 | — | — |
| 2024-09-27 | $26.00 | $26.00 | 41,800 | — | — |
| 2024-09-26 | $26.90 | $26.90 | 33,410 | — | — |
| 2024-09-25 | $26.20 | $26.20 | 46,650 | — | — |
| 2024-09-24 | $27.30 | $27.30 | 47,070 | — | — |
| 2024-09-23 | $28.30 | $28.30 | 41,580 | — | — |
| 2024-09-20 | $28.80 | $28.80 | 119,400 | — | — |
| 2024-09-19 | $28.40 | $28.40 | 105,810 | — | — |
| 2024-09-18 | $27.70 | $27.70 | 55,090 | — | — |
| 2024-09-17 | $27.10 | $27.10 | 54,660 | — | — |
| 2024-09-16 | $27.10 | $27.10 | 39,740 | — | — |
| 2024-09-13 | $26.40 | $26.40 | 39,270 | — | — |
| 2024-09-12 | $25.90 | $25.90 | 50,750 | — | — |
| 2024-09-11 | $25.60 | $25.60 | 59,330 | — | — |
| 2024-09-10 | $24.00 | $24.00 | 68,720 | — | — |
| 2024-09-09 | $24.80 | $24.80 | 56,980 | — | — |
| 2024-09-06 | $25.60 | $25.60 | 72,650 | — | — |
| 2024-09-05 | $26.40 | $26.40 | 61,860 | — | — |
| 2024-09-04 | $25.80 | $25.80 | 34,620 | — | — |
| 2024-09-03 | $26.10 | $26.10 | 47,230 | — | — |
| 2024-08-30 | $27.00 | $27.00 | 41,270 | — | — |
| 2024-08-29 | $26.60 | $26.60 | 44,170 | — | — |
| 2024-08-28 | $26.40 | $26.40 | 58,260 | — | — |
| 2024-08-27 | $26.00 | $26.00 | 43,380 | — | — |
| 2024-08-26 | $26.40 | $26.40 | 82,480 | — | — |
| 2024-08-23 | $26.80 | $26.80 | 57,410 | — | — |
| 2024-08-22 | $25.90 | $25.90 | 60,200 | — | — |
| 2024-08-21 | $25.90 | $25.90 | 80,710 | — | — |
| 2024-08-20 | $25.50 | $25.50 | 30,620 | — | — |
| 2024-08-19 | $25.80 | $25.80 | 46,780 | — | — |
| 2024-08-16 | $25.60 | $25.60 | 24,240 | — | — |
| 2024-08-15 | $25.80 | $25.80 | 39,870 | — | — |
| 2024-08-14 | $26.00 | $26.00 | 62,190 | — | — |
| 2024-08-13 | $25.30 | $25.30 | 57,910 | — | — |
| 2024-08-12 | $23.20 | $23.20 | 50,470 | — | — |
| 2024-08-09 | $25.00 | $25.00 | 161,810 | — | — |
| 2024-08-08 | $24.90 | $24.90 | 209,750 | — | — |
| 2024-08-07 | $25.90 | $25.90 | 295,270 | — | — |
| 2024-08-06 | $19.80 | $19.80 | 57,790 | — | — |
| 2024-08-05 | $19.70 | $19.70 | 52,110 | — | — |
| 2024-08-02 | $20.20 | $20.20 | 46,620 | — | — |
| 2024-08-01 | $22.40 | $22.40 | 114,950 | — | — |
| 2024-07-31 | $23.20 | $23.20 | 81,140 | — | — |
| 2024-07-30 | $22.20 | $22.20 | 52,350 | — | — |
| 2024-07-29 | $22.30 | $22.30 | 30,540 | — | — |
| 2024-07-26 | $22.40 | $22.40 | 28,910 | — | — |
| 2024-07-25 | $22.00 | $22.00 | 34,230 | — | — |
| 2024-07-24 | $22.30 | $22.30 | 43,010 | — | — |
| 2024-07-23 | $24.20 | $24.20 | 95,500 | — | — |
| 2024-07-22 | $23.70 | $23.70 | 65,960 | — | — |
| 2024-07-19 | $22.50 | $22.50 | 37,630 | — | — |
| 2024-07-18 | $22.70 | $22.70 | 86,400 | — | — |
| 2024-07-17 | $22.60 | $22.60 | 47,780 | — | — |
| 2024-07-16 | $22.50 | $22.50 | 182,360 | — | — |
| 2024-07-15 | $20.00 | $20.00 | 30,760 | — | — |
| 2024-07-12 | $19.80 | $19.80 | 57,320 | — | — |
| 2024-07-11 | $19.40 | $19.40 | 44,930 | — | — |
| 2024-07-10 | $19.10 | $19.10 | 47,770 | — | — |
| 2024-07-09 | $20.10 | $20.10 | 93,740 | — | — |
| 2024-07-08 | $18.70 | $18.70 | 29,830 | — | — |
| 2024-07-05 | $18.30 | $18.30 | 57,280 | — | — |
| 2024-07-03 | $18.50 | $18.50 | 9,530 | — | — |
| 2024-07-02 | $18.50 | $18.50 | 21,670 | — | — |
| 2024-07-01 | $18.80 | $18.80 | 52,370 | — | — |
| 2024-06-28 | $19.20 | $19.20 | 65,210 | — | — |
| 2024-06-27 | $18.50 | $18.50 | 54,410 | — | — |
| 2024-06-26 | $18.50 | $18.50 | 53,130 | — | — |
| 2024-06-25 | $18.50 | $18.50 | 58,090 | — | — |
| 2024-06-24 | $18.40 | $18.40 | 97,850 | — | — |
| 2024-06-21 | $19.10 | $19.10 | 98,190 | — | — |
| 2024-06-20 | $18.20 | $18.20 | 154,280 | — | — |
| 2024-06-18 | $18.40 | $18.40 | 82,490 | — | — |
| 2024-06-17 | $20.10 | $20.10 | 50,570 | — | — |
| 2024-06-14 | $19.90 | $19.90 | 42,600 | — | — |
| 2024-06-13 | $20.40 | $20.40 | 63,390 | — | — |
| 2024-06-12 | $21.10 | $21.10 | 55,050 | — | — |
| 2024-06-11 | $20.70 | $20.70 | 48,970 | — | — |
| 2024-06-10 | $20.70 | $20.70 | 34,220 | — | — |
| 2024-06-07 | $20.90 | $20.90 | 35,040 | — | — |
| 2024-06-06 | $22.60 | $22.60 | 68,040 | — | — |
| 2024-06-05 | $21.70 | $21.70 | 83,750 | — | — |
| 2024-06-04 | $20.20 | $20.20 | 79,850 | — | — |
| 2024-06-03 | $20.20 | $20.20 | 64,240 | — | — |
| 2024-05-31 | $20.20 | $20.20 | 74,120 | — | — |
| 2024-05-30 | $20.20 | $20.20 | 39,190 | — | — |
| 2024-05-29 | $20.30 | $20.30 | 68,220 | — | — |
| 2024-05-28 | $21.50 | $21.50 | 39,700 | — | — |
| 2024-05-24 | $21.80 | $21.80 | 97,090 | — | — |
| 2024-05-23 | $20.50 | $20.50 | 59,440 | — | — |
| 2024-05-22 | $21.40 | $21.40 | 54,300 | — | — |
| 2024-05-21 | $21.30 | $21.30 | 74,700 | — | — |
| 2024-05-20 | $22.20 | $22.20 | 72,220 | — | — |
| 2024-05-17 | $22.10 | $22.10 | 52,190 | — | — |
| 2024-05-16 | $23.10 | $23.10 | 89,380 | — | — |
| 2024-05-15 | $24.50 | $24.50 | 47,050 | — | — |
| 2024-05-14 | $24.70 | $24.70 | 117,800 | — | — |
| 2024-05-13 | $24.30 | $24.30 | 84,950 | — | — |
| 2024-05-10 | $24.30 | $24.30 | 62,650 | — | — |
| 2024-05-09 | $25.50 | $25.50 | 57,790 | — | — |
| 2024-05-08 | $25.40 | $25.40 | 96,880 | — | — |
| 2024-05-07 | $26.00 | $26.00 | 219,140 | — | — |
| 2024-05-06 | $25.50 | $25.50 | 83,840 | — | — |
| 2024-05-03 | $25.40 | $25.40 | 194,890 | — | — |
| 2024-05-02 | $24.40 | $24.40 | 368,030 | — | — |
| 2024-05-01 | $21.80 | $21.80 | 78,460 | — | — |
| 2024-04-30 | $21.10 | $21.10 | 49,150 | — | — |
| 2024-04-29 | $21.60 | $21.60 | 40,370 | — | — |
| 2024-04-26 | $21.70 | $21.70 | 121,350 | — | — |
| 2024-04-25 | $20.60 | $20.60 | 56,060 | — | — |
| 2024-04-24 | $20.60 | $20.60 | 58,940 | — | — |
| 2024-04-23 | $20.90 | $20.90 | 97,180 | — | — |
| 2024-04-22 | $20.40 | $20.40 | 52,910 | — | — |
| 2024-04-19 | $20.20 | $20.20 | 73,010 | — | — |
| 2024-04-18 | $20.50 | $20.50 | 91,970 | — | — |
| 2024-04-17 | $20.10 | $20.10 | 72,730 | — | — |
| 2024-04-16 | $20.10 | $20.10 | 90,610 | — | — |
| 2024-04-15 | $20.70 | $20.70 | 162,270 | — | — |
| 2024-04-12 | $21.60 | $21.60 | 102,420 | — | — |
| 2024-04-11 | $21.50 | $21.50 | 107,480 | — | — |
| 2024-04-10 | $21.90 | $21.90 | 105,380 | — | — |
| 2024-04-09 | $23.00 | $23.00 | 170,100 | — | — |
| 2024-04-08 | $23.00 | $23.00 | 63,820 | — | — |
| 2024-04-05 | $22.70 | $22.70 | 120,230 | — | — |
| 2024-04-04 | $22.90 | $22.90 | 336,370 | — | — |
| 2024-04-03 | $23.70 | $23.70 | 135,590 | — | — |
| 2024-04-02 | $24.70 | $24.70 | 70,350 | — | — |
| 2024-04-01 | $25.80 | $25.80 | 46,990 | — | — |
| 2024-03-28 | $26.20 | $26.20 | 78,070 | — | — |
| 2024-03-27 | $25.90 | $25.90 | 52,180 | — | — |
| 2024-03-26 | $26.80 | $26.80 | 71,060 | — | — |
| 2024-03-25 | $26.60 | $26.60 | 47,030 | — | — |
| 2024-03-22 | $25.50 | $25.50 | 79,700 | — | — |
| 2024-03-21 | $27.70 | $27.70 | 122,180 | — | — |
| 2024-03-20 | $26.80 | $26.80 | 39,610 | — | — |
| 2024-03-19 | $25.90 | $25.90 | 36,110 | — | — |
| 2024-03-18 | $25.90 | $25.90 | 41,410 | — | — |
| 2024-03-15 | $25.50 | $25.50 | 54,800 | — | — |
| 2024-03-14 | $25.20 | $25.20 | 72,590 | — | — |
| 2024-03-13 | $27.00 | $27.00 | 68,680 | — | — |
| 2024-03-12 | $26.80 | $26.80 | 41,300 | — | — |
| 2024-03-11 | $26.30 | $26.30 | 33,810 | — | — |
| 2024-03-08 | $26.90 | $26.90 | 74,240 | — | — |
| 2024-03-07 | $25.60 | $25.60 | 44,490 | — | — |
| 2024-03-06 | $26.00 | $26.00 | 52,430 | — | — |
| 2024-03-05 | $26.10 | $26.10 | 76,300 | — | — |
| 2024-03-04 | $27.00 | $27.00 | 98,200 | — | — |
| 2024-03-01 | $29.20 | $29.20 | 57,100 | — | — |
| 2024-02-29 | $28.70 | $28.70 | 41,850 | — | — |
| 2024-02-28 | $27.80 | $27.80 | 38,500 | — | — |
| 2024-02-27 | $28.40 | $28.40 | 40,330 | — | — |
| 2024-02-26 | $27.30 | $27.30 | 53,920 | — | — |
| 2024-02-23 | $28.10 | $28.10 | 41,790 | — | — |
| 2024-02-22 | $29.80 | $29.80 | 52,590 | — | — |
| 2024-02-21 | $30.00 | $30.00 | 61,250 | — | — |
| 2024-02-20 | $29.80 | $29.80 | 86,850 | — | — |
| 2024-02-16 | $29.90 | $29.90 | 119,150 | — | — |
| 2024-02-15 | $29.40 | $29.40 | 141,360 | — | — |
| 2024-02-14 | $28.90 | $28.90 | 337,210 | — | — |
| 2024-02-13 | $24.30 | $24.30 | 75,070 | — | — |
| 2024-02-12 | $24.80 | $24.80 | 72,820 | — | — |
| 2024-02-09 | $24.70 | $24.70 | 39,710 | — | — |
| 2024-02-08 | $23.70 | $23.70 | 78,180 | — | — |
| 2024-02-07 | $23.80 | $23.80 | 57,940 | — | — |
| 2024-02-06 | $24.40 | $24.40 | 42,160 | — | — |
| 2024-02-05 | $23.40 | $23.40 | 28,980 | — | — |
| 2024-02-02 | $24.00 | $24.00 | 34,990 | — | — |
| 2024-02-01 | $24.20 | $24.20 | 48,060 | — | — |
| 2024-01-31 | $23.70 | $23.70 | 87,180 | — | — |
| 2024-01-30 | $24.50 | $24.50 | 49,610 | — | — |
| 2024-01-29 | $24.90 | $24.90 | 61,100 | — | — |
| 2024-01-26 | $24.20 | $24.20 | 129,810 | — | — |
| 2024-01-25 | $24.00 | $24.00 | 58,880 | — | — |
| 2024-01-24 | $23.70 | $23.70 | 128,420 | — | — |
| 2024-01-23 | $23.70 | $23.70 | 146,960 | — | — |
| 2024-01-22 | $23.10 | $23.10 | 72,620 | — | — |
| 2024-01-19 | $21.70 | $21.70 | 127,560 | — | — |
| 2024-01-18 | $21.90 | $21.90 | 115,520 | — | — |
| 2024-01-17 | $21.40 | $21.40 | 123,750 | — | — |
| 2024-01-16 | $23.00 | $23.00 | 158,020 | — | — |
| 2024-01-12 | $22.80 | $22.80 | 53,430 | — | — |
| 2024-01-11 | $23.10 | $23.10 | 65,130 | — | — |
| 2024-01-10 | $23.80 | $23.80 | 45,040 | — | — |
| 2024-01-09 | $23.90 | $23.90 | 75,950 | — | — |
| 2024-01-08 | $24.10 | $24.10 | 71,010 | — | — |
| 2024-01-05 | $22.30 | $22.30 | 39,770 | — | — |
| 2024-01-04 | $23.10 | $23.10 | 49,070 | — | — |
| 2024-01-03 | $22.70 | $22.70 | 67,820 | — | — |
| 2024-01-02 | $24.00 | $24.00 | 48,070 | — | — |