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
- 2015-05-18 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 | $15.35 | $25.51 | 1,210,500 | — | — |
| 2024-12-30 | $15.43 | $25.43 | 1,188,100 | — | — |
| 2024-12-27 | $15.44 | $25.44 | 1,217,000 | — | — |
| 2024-12-26 | $15.76 | $25.97 | 1,570,600 | — | — |
| 2024-12-24 | $15.71 | $25.89 | 422,800 | — | — |
| 2024-12-23 | $15.61 | $25.72 | 865,600 | — | — |
| 2024-12-20 | $15.61 | $25.72 | 5,723,300 | — | — |
| 2024-12-19 | $15.34 | $25.28 | 1,688,900 | — | — |
| 2024-12-18 | $15.25 | $25.13 | 1,651,100 | — | — |
| 2024-12-17 | $16.02 | $26.40 | 1,336,500 | — | — |
| 2024-12-16 | $16.19 | $26.68 | 1,184,500 | — | — |
| 2024-12-13 | $16.05 | $26.45 | 1,532,100 | — | — |
| 2024-12-12 | $16.10 | $26.53 | 1,414,500 | — | — |
| 2024-12-11 | $16.24 | $26.76 | 2,385,700 | — | — |
| 2024-12-10 | $16.26 | $26.79 | 2,216,300 | — | — |
| 2024-12-09 | $16.17 | $26.65 | 1,132,600 | — | — |
| 2024-12-06 | $16.05 | $26.45 | 1,133,900 | — | — |
| 2024-12-05 | $15.97 | $26.32 | 2,177,500 | — | — |
| 2024-12-04 | $16.09 | $26.51 | 2,162,300 | — | — |
| 2024-12-03 | $16.22 | $26.73 | 2,011,600 | — | — |
| 2024-12-02 | $16.11 | $26.55 | 1,740,900 | — | — |
| 2024-11-29 | $16.11 | $26.55 | 1,021,900 | — | — |
| 2024-11-27 | $16.20 | $26.56 | 2,012,800 | — | — |
| 2024-11-26 | $16.17 | $26.51 | 1,602,200 | — | — |
| 2024-11-25 | $16.32 | $26.76 | 1,955,500 | — | — |
| 2024-11-22 | $16.11 | $26.42 | 1,923,300 | — | — |
| 2024-11-21 | $15.74 | $25.81 | 1,060,600 | — | — |
| 2024-11-20 | $15.37 | $25.20 | 1,477,300 | — | — |
| 2024-11-19 | $15.44 | $25.32 | 1,226,300 | — | — |
| 2024-11-18 | $15.52 | $25.45 | 1,265,400 | — | — |
| 2024-11-15 | $15.50 | $25.41 | 1,153,600 | — | — |
| 2024-11-14 | $15.59 | $25.56 | 1,824,300 | — | — |
| 2024-11-13 | $15.89 | $26.05 | 1,468,700 | — | — |
| 2024-11-12 | $15.90 | $26.07 | 1,995,000 | — | — |
| 2024-11-11 | $15.99 | $26.22 | 2,364,700 | — | — |
| 2024-11-08 | $15.93 | $26.12 | 2,359,800 | — | — |
| 2024-11-07 | $15.61 | $25.60 | 1,834,200 | — | — |
| 2024-11-06 | $15.74 | $25.81 | 4,418,000 | — | — |
| 2024-11-05 | $14.76 | $24.20 | 2,121,600 | — | — |
| 2024-11-04 | $14.73 | $24.15 | 1,727,000 | — | — |
| 2024-11-01 | $14.68 | $24.07 | 1,232,200 | — | — |
| 2024-10-31 | $14.77 | $24.22 | 1,931,600 | — | — |
| 2024-10-30 | $15.25 | $24.87 | 1,960,300 | — | — |
| 2024-10-29 | $15.18 | $24.76 | 1,633,400 | — | — |
| 2024-10-28 | $15.10 | $24.63 | 1,290,400 | — | — |
| 2024-10-25 | $14.89 | $24.29 | 1,068,900 | — | — |
| 2024-10-24 | $14.93 | $24.35 | 1,105,900 | — | — |
| 2024-10-23 | $14.69 | $23.96 | 1,445,900 | — | — |
| 2024-10-22 | $14.89 | $24.29 | 1,722,300 | — | — |
| 2024-10-21 | $14.99 | $24.45 | 1,528,100 | — | — |
| 2024-10-18 | $15.00 | $24.47 | 1,131,200 | — | — |
| 2024-10-17 | $15.23 | $24.84 | 1,321,600 | — | — |
| 2024-10-16 | $15.24 | $24.86 | 1,368,200 | — | — |
| 2024-10-15 | $15.01 | $24.48 | 1,650,200 | — | — |
| 2024-10-14 | $14.99 | $24.45 | 1,416,300 | — | — |
| 2024-10-11 | $15.19 | $24.78 | 2,777,100 | — | — |
| 2024-10-10 | $15.06 | $24.56 | 2,792,100 | — | — |
| 2024-10-09 | $15.10 | $24.63 | 1,874,400 | — | — |
| 2024-10-08 | $15.17 | $24.74 | 2,362,000 | — | — |
| 2024-10-07 | $15.10 | $24.63 | 2,376,400 | — | — |
| 2024-10-04 | $15.20 | $24.79 | 1,508,000 | — | — |
| 2024-10-03 | $14.68 | $23.94 | 1,136,100 | — | — |
| 2024-10-02 | $14.80 | $24.14 | 1,521,100 | — | — |
| 2024-10-01 | $14.80 | $24.14 | 1,296,400 | — | — |
| 2024-09-30 | $14.85 | $24.22 | 1,799,900 | — | — |
| 2024-09-27 | $15.14 | $24.56 | 1,523,100 | — | — |
| 2024-09-26 | $15.09 | $24.48 | 1,570,700 | — | — |
| 2024-09-25 | $14.98 | $24.30 | 1,325,400 | — | — |
| 2024-09-24 | $15.25 | $24.74 | 1,780,100 | — | — |
| 2024-09-23 | $15.20 | $24.66 | 1,546,600 | — | — |
| 2024-09-20 | $15.35 | $24.90 | 5,585,400 | — | — |
| 2024-09-19 | $15.18 | $24.63 | 2,414,100 | — | — |
| 2024-09-18 | $14.46 | $23.46 | 1,892,900 | — | — |
| 2024-09-17 | $14.38 | $23.33 | 2,066,000 | — | — |
| 2024-09-16 | $14.34 | $23.27 | 1,762,500 | — | — |
| 2024-09-13 | $14.28 | $23.17 | 1,518,900 | — | — |
| 2024-09-12 | $14.17 | $22.99 | 1,269,000 | — | — |
| 2024-09-11 | $14.04 | $22.78 | 1,735,400 | — | — |
| 2024-09-10 | $14.02 | $22.75 | 2,835,000 | — | — |
| 2024-09-09 | $14.07 | $22.83 | 3,652,400 | — | — |
| 2024-09-06 | $13.96 | $22.65 | 3,162,100 | — | — |
| 2024-09-05 | $13.93 | $22.60 | 2,392,700 | — | — |
| 2024-09-04 | $14.08 | $22.84 | 2,222,300 | — | — |
| 2024-09-03 | $14.26 | $23.14 | 2,504,200 | — | — |
| 2024-08-30 | $14.44 | $23.43 | 2,386,800 | — | — |
| 2024-08-29 | $14.33 | $23.12 | 1,985,000 | — | — |
| 2024-08-28 | $14.26 | $23.01 | 1,537,600 | — | — |
| 2024-08-27 | $14.30 | $23.07 | 1,196,200 | — | — |
| 2024-08-26 | $14.42 | $23.27 | 1,657,200 | — | — |
| 2024-08-23 | $14.50 | $23.39 | 1,538,900 | — | — |
| 2024-08-22 | $14.27 | $23.02 | 2,066,900 | — | — |
| 2024-08-21 | $14.27 | $23.02 | 1,454,300 | — | — |
| 2024-08-20 | $14.09 | $22.73 | 1,897,500 | — | — |
| 2024-08-19 | $14.38 | $23.20 | 1,395,500 | — | — |
| 2024-08-16 | $14.26 | $23.01 | 2,159,700 | — | — |
| 2024-08-15 | $14.29 | $23.06 | 2,870,200 | — | — |
| 2024-08-14 | $13.92 | $22.46 | 1,984,000 | — | — |
| 2024-08-13 | $13.84 | $22.33 | 2,026,700 | — | — |
| 2024-08-12 | $13.70 | $22.10 | 2,427,900 | — | — |
| 2024-08-09 | $14.05 | $22.67 | 2,472,900 | — | — |
| 2024-08-08 | $14.03 | $22.64 | 1,347,800 | — | — |
| 2024-08-07 | $14.00 | $22.59 | 2,338,300 | — | — |
| 2024-08-06 | $14.03 | $22.64 | 3,089,400 | — | — |
| 2024-08-05 | $13.96 | $22.52 | 4,699,100 | — | — |
| 2024-08-02 | $14.48 | $23.36 | 2,881,000 | — | — |
| 2024-08-01 | $14.61 | $23.57 | 2,435,900 | — | — |
| 2024-07-31 | $14.79 | $23.86 | 3,616,100 | — | — |
| 2024-07-30 | $15.21 | $24.41 | 2,756,100 | — | — |
| 2024-07-29 | $15.00 | $24.07 | 1,464,700 | — | — |
| 2024-07-26 | $14.99 | $24.06 | 1,712,300 | — | — |
| 2024-07-25 | $14.64 | $23.50 | 2,322,400 | — | — |
| 2024-07-24 | $14.81 | $23.77 | 2,519,900 | — | — |
| 2024-07-23 | $15.23 | $24.44 | 1,651,500 | — | — |
| 2024-07-22 | $15.02 | $24.11 | 1,741,500 | — | — |
| 2024-07-19 | $14.93 | $23.96 | 1,972,800 | — | — |
| 2024-07-18 | $14.86 | $23.85 | 1,662,900 | — | — |
| 2024-07-17 | $15.30 | $24.56 | 3,398,400 | — | — |
| 2024-07-16 | $15.06 | $24.17 | 2,338,300 | — | — |
| 2024-07-15 | $14.74 | $23.66 | 2,011,900 | — | — |
| 2024-07-12 | $14.55 | $23.35 | 2,235,600 | — | — |
| 2024-07-11 | $14.28 | $22.92 | 2,117,500 | — | — |
| 2024-07-10 | $14.16 | $22.73 | 2,023,500 | — | — |
| 2024-07-09 | $13.97 | $22.42 | 2,995,500 | — | — |
| 2024-07-08 | $14.13 | $22.68 | 1,344,900 | — | — |
| 2024-07-05 | $14.20 | $22.79 | 1,456,800 | — | — |
| 2024-07-03 | $14.21 | $22.81 | 659,600 | — | — |
| 2024-07-02 | $14.28 | $22.92 | 1,160,500 | — | — |
| 2024-07-01 | $14.28 | $22.92 | 1,634,200 | — | — |
| 2024-06-28 | $14.54 | $23.34 | 5,455,600 | — | — |
| 2024-06-27 | $14.35 | $22.90 | 1,473,600 | — | — |
| 2024-06-26 | $14.27 | $22.77 | 2,072,100 | — | — |
| 2024-06-25 | $14.36 | $22.92 | 1,296,100 | — | — |
| 2024-06-24 | $14.54 | $23.21 | 1,490,500 | — | — |
| 2024-06-21 | $14.59 | $23.29 | 4,969,600 | — | — |
| 2024-06-20 | $14.54 | $23.21 | 1,773,100 | — | — |
| 2024-06-18 | $14.49 | $23.13 | 1,740,400 | — | — |
| 2024-06-17 | $14.62 | $23.33 | 1,622,100 | — | — |
| 2024-06-14 | $14.44 | $23.05 | 1,710,200 | — | — |
| 2024-06-13 | $14.67 | $23.41 | 2,407,300 | — | — |
| 2024-06-12 | $14.69 | $23.44 | 4,442,100 | — | — |
| 2024-06-11 | $14.32 | $22.85 | 3,809,600 | — | — |
| 2024-06-10 | $14.30 | $22.82 | 2,243,200 | — | — |
| 2024-06-07 | $14.23 | $22.71 | 2,592,800 | — | — |
| 2024-06-06 | $14.40 | $22.98 | 1,685,000 | — | — |
| 2024-06-05 | $14.31 | $22.84 | 1,754,300 | — | — |
| 2024-06-04 | $14.45 | $23.06 | 1,849,500 | — | — |
| 2024-06-03 | $14.60 | $23.30 | 3,926,100 | — | — |
| 2024-05-31 | $14.44 | $23.05 | 4,154,200 | — | — |
| 2024-05-30 | $14.21 | $22.55 | 1,910,000 | — | — |
| 2024-05-29 | $14.17 | $22.49 | 3,010,200 | — | — |
| 2024-05-28 | $14.35 | $22.77 | 2,193,700 | — | — |
| 2024-05-24 | $14.47 | $22.96 | 2,344,100 | — | — |
| 2024-05-23 | $14.34 | $22.76 | 1,897,800 | — | — |
| 2024-05-22 | $14.56 | $23.11 | 1,422,700 | — | — |
| 2024-05-21 | $14.67 | $23.28 | 2,178,900 | — | — |
| 2024-05-20 | $14.79 | $23.47 | 2,774,000 | — | — |
| 2024-05-17 | $14.61 | $23.19 | 2,484,400 | — | — |
| 2024-05-16 | $14.72 | $23.36 | 2,636,000 | — | — |
| 2024-05-15 | $14.66 | $23.27 | 3,207,900 | — | — |
| 2024-05-14 | $14.79 | $23.47 | 4,115,300 | — | — |
| 2024-05-13 | $14.89 | $23.63 | 2,142,300 | — | — |
| 2024-05-10 | $14.84 | $23.55 | 3,098,500 | — | — |
| 2024-05-09 | $14.85 | $23.57 | 2,854,100 | — | — |
| 2024-05-08 | $14.71 | $23.34 | 1,817,600 | — | — |
| 2024-05-07 | $14.86 | $23.58 | 2,255,800 | — | — |
| 2024-05-06 | $14.80 | $23.49 | 1,604,700 | — | — |
| 2024-05-03 | $14.68 | $23.30 | 1,949,000 | — | — |
| 2024-05-02 | $14.67 | $23.28 | 1,863,600 | — | — |
| 2024-05-01 | $14.85 | $23.57 | 2,019,800 | — | — |
| 2024-04-30 | $14.76 | $23.42 | 2,024,600 | — | — |
| 2024-04-29 | $15.08 | $23.93 | 1,772,600 | — | — |
| 2024-04-26 | $15.00 | $23.68 | 2,319,100 | — | — |
| 2024-04-25 | $15.00 | $23.68 | 1,814,000 | — | — |
| 2024-04-24 | $15.27 | $24.10 | 1,541,100 | — | — |
| 2024-04-23 | $15.47 | $24.42 | 1,318,200 | — | — |
| 2024-04-22 | $15.42 | $24.34 | 1,545,500 | — | — |
| 2024-04-19 | $15.14 | $23.90 | 1,778,800 | — | — |
| 2024-04-18 | $14.93 | $23.57 | 1,383,500 | — | — |
| 2024-04-17 | $14.97 | $23.63 | 1,610,900 | — | — |
| 2024-04-16 | $15.33 | $24.20 | 2,154,600 | — | — |
| 2024-04-15 | $15.62 | $24.66 | 1,160,400 | — | — |
| 2024-04-12 | $15.82 | $24.97 | 974,300 | — | — |
| 2024-04-11 | $15.91 | $25.11 | 981,900 | — | — |
| 2024-04-10 | $15.75 | $24.86 | 1,619,900 | — | — |
| 2024-04-09 | $16.16 | $25.51 | 1,082,700 | — | — |
| 2024-04-08 | $16.21 | $25.59 | 1,133,500 | — | — |
| 2024-04-05 | $16.06 | $25.35 | 1,558,900 | — | — |
| 2024-04-04 | $15.99 | $25.24 | 1,564,500 | — | — |
| 2024-04-03 | $16.05 | $25.34 | 1,661,600 | — | — |
| 2024-04-02 | $16.25 | $25.65 | 2,172,600 | — | — |
| 2024-04-01 | $16.31 | $25.75 | 1,313,100 | — | — |
| 2024-03-28 | $16.38 | $25.86 | 1,900,200 | — | — |
| 2024-03-27 | $16.52 | $26.08 | 1,418,600 | — | — |
| 2024-03-26 | $16.25 | $25.52 | 1,028,800 | — | — |
| 2024-03-25 | $16.26 | $25.54 | 1,053,300 | — | — |
| 2024-03-22 | $16.48 | $25.89 | 953,600 | — | — |
| 2024-03-21 | $16.74 | $26.29 | 1,458,500 | — | — |
| 2024-03-20 | $16.52 | $25.95 | 1,167,200 | — | — |
| 2024-03-19 | $16.51 | $25.93 | 1,123,300 | — | — |
| 2024-03-18 | $16.47 | $25.87 | 1,382,100 | — | — |
| 2024-03-15 | $16.18 | $25.41 | 3,619,800 | — | — |
| 2024-03-14 | $16.30 | $25.60 | 2,570,400 | — | — |
| 2024-03-13 | $16.49 | $25.90 | 2,550,800 | — | — |
| 2024-03-12 | $16.75 | $26.31 | 2,091,600 | — | — |
| 2024-03-11 | $16.78 | $26.36 | 2,137,400 | — | — |
| 2024-03-08 | $16.87 | $26.50 | 1,619,200 | — | — |
| 2024-03-07 | $16.51 | $25.93 | 1,334,300 | — | — |
| 2024-03-06 | $16.45 | $25.84 | 1,103,500 | — | — |
| 2024-03-05 | $16.46 | $25.85 | 1,441,300 | — | — |
| 2024-03-04 | $16.68 | $26.20 | 2,642,300 | — | — |
| 2024-03-01 | $16.34 | $25.67 | 1,889,900 | — | — |
| 2024-02-29 | $16.09 | $25.27 | 2,854,900 | — | — |
| 2024-02-28 | $16.06 | $25.23 | 2,470,600 | — | — |
| 2024-02-27 | $16.00 | $25.01 | 2,706,200 | — | — |
| 2024-02-26 | $15.98 | $24.97 | 2,702,800 | — | — |
| 2024-02-23 | $16.25 | $25.40 | 2,837,000 | — | — |
| 2024-02-22 | $16.27 | $25.43 | 3,494,900 | — | — |
| 2024-02-21 | $16.20 | $25.32 | 2,175,800 | — | — |
| 2024-02-20 | $15.91 | $24.87 | 2,467,000 | — | — |
| 2024-02-16 | $15.93 | $24.90 | 2,240,500 | — | — |
| 2024-02-15 | $16.17 | $25.27 | 2,256,700 | — | — |
| 2024-02-14 | $15.79 | $24.68 | 2,686,800 | — | — |
| 2024-02-13 | $15.65 | $24.46 | 1,668,500 | — | — |
| 2024-02-12 | $16.22 | $25.35 | 1,243,200 | — | — |
| 2024-02-09 | $16.12 | $25.19 | 1,337,600 | — | — |
| 2024-02-08 | $16.06 | $25.10 | 986,900 | — | — |
| 2024-02-07 | $15.94 | $24.91 | 1,568,300 | — | — |
| 2024-02-06 | $15.99 | $24.99 | 1,414,900 | — | — |
| 2024-02-05 | $15.99 | $24.99 | 1,616,300 | — | — |
| 2024-02-02 | $16.23 | $25.37 | 1,554,400 | — | — |
| 2024-02-01 | $16.39 | $25.62 | 2,059,100 | — | — |
| 2024-01-31 | $16.06 | $25.10 | 2,478,300 | — | — |
| 2024-01-30 | $16.48 | $25.76 | 1,470,700 | — | — |
| 2024-01-29 | $16.70 | $25.98 | 1,898,800 | — | — |
| 2024-01-26 | $16.52 | $25.70 | 1,301,300 | — | — |
| 2024-01-25 | $16.41 | $25.52 | 1,730,200 | — | — |
| 2024-01-24 | $16.18 | $25.17 | 1,916,200 | — | — |
| 2024-01-23 | $16.36 | $25.45 | 2,340,500 | — | — |
| 2024-01-22 | $16.60 | $25.82 | 2,488,100 | — | — |
| 2024-01-19 | $16.50 | $25.66 | 2,264,300 | — | — |
| 2024-01-18 | $16.16 | $25.14 | 2,038,600 | — | — |
| 2024-01-17 | $16.16 | $25.14 | 3,851,700 | — | — |
| 2024-01-16 | $16.29 | $25.34 | 2,098,400 | — | — |
| 2024-01-12 | $16.46 | $25.60 | 1,487,200 | — | — |
| 2024-01-11 | $16.51 | $25.68 | 2,068,100 | — | — |
| 2024-01-10 | $16.46 | $25.60 | 1,838,600 | — | — |
| 2024-01-09 | $16.52 | $25.70 | 1,379,400 | — | — |
| 2024-01-08 | $16.98 | $26.41 | 2,178,700 | — | — |
| 2024-01-05 | $16.86 | $26.22 | 1,959,800 | — | — |
| 2024-01-04 | $16.86 | $26.22 | 3,172,800 | — | — |
| 2024-01-03 | $16.79 | $26.12 | 2,946,500 | — | — |
| 2024-01-02 | $16.85 | $26.21 | 2,629,300 | — | — |