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
- 2013-08-01 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 | $12.15 | $16.16 | 525,200 | — | — |
| 2024-12-30 | $12.01 | $15.97 | 757,200 | — | — |
| 2024-12-27 | $11.99 | $15.94 | 627,500 | — | — |
| 2024-12-26 | $11.97 | $15.92 | 799,700 | — | — |
| 2024-12-24 | $12.12 | $16.12 | 650,100 | — | — |
| 2024-12-23 | $11.88 | $15.80 | 728,200 | — | — |
| 2024-12-20 | $11.31 | $15.04 | 795,600 | — | — |
| 2024-12-19 | $11.29 | $15.01 | 1,080,200 | — | — |
| 2024-12-18 | $11.39 | $15.15 | 767,900 | — | — |
| 2024-12-17 | $11.22 | $14.92 | 757,700 | — | — |
| 2024-12-16 | $11.09 | $14.75 | 932,100 | — | — |
| 2024-12-13 | $11.35 | $15.09 | 651,400 | — | — |
| 2024-12-12 | $11.21 | $14.91 | 999,300 | — | — |
| 2024-12-11 | $11.47 | $15.25 | 1,168,500 | — | — |
| 2024-12-10 | $11.84 | $15.74 | 993,700 | — | — |
| 2024-12-09 | $11.65 | $15.49 | 1,132,100 | — | — |
| 2024-12-06 | $11.33 | $15.07 | 1,366,400 | — | — |
| 2024-12-05 | $11.40 | $15.16 | 1,384,300 | — | — |
| 2024-12-04 | $11.21 | $14.91 | 1,084,700 | — | — |
| 2024-12-03 | $11.52 | $15.32 | 1,197,000 | — | — |
| 2024-12-02 | $11.17 | $14.85 | 1,052,200 | — | — |
| 2024-11-29 | $11.16 | $14.84 | 658,700 | — | — |
| 2024-11-27 | $11.40 | $14.92 | 1,018,000 | — | — |
| 2024-11-26 | $11.50 | $15.05 | 1,039,700 | — | — |
| 2024-11-25 | $11.84 | $15.50 | 964,600 | — | — |
| 2024-11-22 | $11.85 | $15.51 | 1,117,800 | — | — |
| 2024-11-21 | $11.89 | $15.56 | 1,278,200 | — | — |
| 2024-11-20 | $12.32 | $16.12 | 1,070,500 | — | — |
| 2024-11-19 | $12.36 | $16.18 | 936,100 | — | — |
| 2024-11-18 | $11.94 | $15.63 | 880,100 | — | — |
| 2024-11-15 | $11.77 | $15.40 | 975,800 | — | — |
| 2024-11-14 | $11.95 | $15.64 | 1,023,500 | — | — |
| 2024-11-13 | $11.94 | $15.63 | 872,000 | — | — |
| 2024-11-12 | $11.98 | $15.68 | 1,102,000 | — | — |
| 2024-11-11 | $12.25 | $16.03 | 1,775,400 | — | — |
| 2024-11-08 | $12.15 | $15.90 | 2,146,400 | — | — |
| 2024-11-07 | $12.86 | $16.83 | 1,380,000 | — | — |
| 2024-11-06 | $13.21 | $17.29 | 1,384,200 | — | — |
| 2024-11-05 | $13.74 | $17.98 | 706,500 | — | — |
| 2024-11-04 | $13.91 | $18.20 | 938,600 | — | — |
| 2024-11-01 | $14.04 | $18.37 | 553,000 | — | — |
| 2024-10-31 | $14.11 | $18.47 | 457,600 | — | — |
| 2024-10-30 | $14.12 | $18.48 | 614,100 | — | — |
| 2024-10-29 | $14.16 | $18.53 | 557,300 | — | — |
| 2024-10-28 | $14.42 | $18.87 | 688,800 | — | — |
| 2024-10-25 | $14.80 | $19.37 | 388,500 | — | — |
| 2024-10-24 | $14.88 | $19.47 | 526,700 | — | — |
| 2024-10-23 | $15.10 | $19.76 | 1,049,300 | — | — |
| 2024-10-22 | $16.22 | $21.23 | 370,300 | — | — |
| 2024-10-21 | $16.55 | $21.66 | 428,100 | — | — |
| 2024-10-18 | $16.76 | $21.93 | 304,200 | — | — |
| 2024-10-17 | $16.70 | $21.86 | 300,400 | — | — |
| 2024-10-16 | $16.68 | $21.83 | 399,400 | — | — |
| 2024-10-15 | $16.67 | $21.82 | 474,400 | — | — |
| 2024-10-14 | $17.29 | $22.63 | 386,800 | — | — |
| 2024-10-11 | $17.67 | $23.12 | 267,300 | — | — |
| 2024-10-10 | $17.55 | $22.97 | 210,600 | — | — |
| 2024-10-09 | $17.59 | $23.02 | 279,500 | — | — |
| 2024-10-08 | $18.05 | $23.62 | 278,200 | — | — |
| 2024-10-07 | $18.41 | $24.09 | 254,200 | — | — |
| 2024-10-04 | $18.32 | $23.98 | 374,300 | — | — |
| 2024-10-03 | $18.59 | $24.33 | 403,900 | — | — |
| 2024-10-02 | $18.33 | $23.99 | 331,000 | — | — |
| 2024-10-01 | $18.09 | $23.67 | 485,600 | — | — |
| 2024-09-30 | $18.10 | $23.69 | 717,900 | — | — |
| 2024-09-27 | $17.96 | $23.50 | 723,000 | — | — |
| 2024-09-26 | $18.06 | $23.64 | 363,400 | — | — |
| 2024-09-25 | $17.51 | $22.92 | 396,300 | — | — |
| 2024-09-24 | $17.96 | $23.50 | 742,800 | — | — |
| 2024-09-23 | $17.33 | $22.68 | 336,400 | — | — |
| 2024-09-20 | $17.49 | $22.89 | 724,600 | — | — |
| 2024-09-19 | $17.96 | $23.50 | 590,000 | — | — |
| 2024-09-18 | $17.60 | $23.03 | 342,200 | — | — |
| 2024-09-17 | $17.69 | $23.15 | 368,600 | — | — |
| 2024-09-16 | $17.67 | $23.12 | 291,300 | — | — |
| 2024-09-13 | $17.44 | $22.82 | 288,400 | — | — |
| 2024-09-12 | $17.39 | $22.76 | 423,000 | — | — |
| 2024-09-11 | $16.98 | $22.22 | 333,500 | — | — |
| 2024-09-10 | $16.83 | $22.03 | 372,100 | — | — |
| 2024-09-09 | $17.15 | $22.44 | 505,700 | — | — |
| 2024-09-06 | $17.22 | $22.54 | 396,700 | — | — |
| 2024-09-05 | $17.41 | $22.78 | 424,400 | — | — |
| 2024-09-04 | $17.63 | $23.07 | 508,500 | — | — |
| 2024-09-03 | $17.61 | $23.05 | 849,200 | — | — |
| 2024-08-30 | $18.88 | $24.71 | 427,500 | — | — |
| 2024-08-29 | $18.94 | $24.29 | 391,500 | — | — |
| 2024-08-28 | $18.91 | $24.25 | 697,200 | — | — |
| 2024-08-27 | $19.11 | $24.51 | 297,500 | — | — |
| 2024-08-26 | $19.01 | $24.38 | 389,800 | — | — |
| 2024-08-23 | $18.76 | $24.06 | 445,900 | — | — |
| 2024-08-22 | $18.63 | $23.89 | 452,800 | — | — |
| 2024-08-21 | $18.68 | $23.96 | 856,500 | — | — |
| 2024-08-20 | $19.15 | $24.56 | 510,100 | — | — |
| 2024-08-19 | $19.47 | $24.97 | 391,600 | — | — |
| 2024-08-16 | $19.75 | $25.33 | 466,100 | — | — |
| 2024-08-15 | $20.01 | $25.66 | 575,700 | — | — |
| 2024-08-14 | $19.51 | $25.02 | 398,400 | — | — |
| 2024-08-13 | $19.46 | $24.96 | 423,100 | — | — |
| 2024-08-12 | $19.44 | $24.93 | 454,600 | — | — |
| 2024-08-09 | $19.32 | $24.78 | 345,300 | — | — |
| 2024-08-08 | $19.50 | $25.01 | 441,500 | — | — |
| 2024-08-07 | $19.17 | $24.58 | 546,200 | — | — |
| 2024-08-06 | $19.67 | $25.23 | 690,600 | — | — |
| 2024-08-05 | $19.28 | $24.73 | 999,500 | — | — |
| 2024-08-02 | $19.84 | $25.44 | 727,400 | — | — |
| 2024-08-01 | $20.79 | $26.66 | 866,700 | — | — |
| 2024-07-31 | $21.68 | $27.80 | 1,175,800 | — | — |
| 2024-07-30 | $20.92 | $26.83 | 585,700 | — | — |
| 2024-07-29 | $20.90 | $26.80 | 538,300 | — | — |
| 2024-07-26 | $20.53 | $26.33 | 540,400 | — | — |
| 2024-07-25 | $20.81 | $26.69 | 1,252,500 | — | — |
| 2024-07-24 | $20.77 | $26.64 | 505,500 | — | — |
| 2024-07-23 | $21.30 | $27.32 | 436,900 | — | — |
| 2024-07-22 | $21.27 | $27.28 | 640,900 | — | — |
| 2024-07-19 | $20.20 | $25.91 | 360,300 | — | — |
| 2024-07-18 | $20.23 | $25.94 | 589,200 | — | — |
| 2024-07-17 | $20.08 | $25.75 | 619,400 | — | — |
| 2024-07-16 | $20.40 | $26.16 | 444,700 | — | — |
| 2024-07-15 | $20.06 | $25.73 | 713,000 | — | — |
| 2024-07-12 | $19.61 | $25.15 | 594,000 | — | — |
| 2024-07-11 | $19.94 | $25.57 | 589,700 | — | — |
| 2024-07-10 | $20.27 | $26.00 | 571,100 | — | — |
| 2024-07-09 | $20.00 | $25.65 | 1,164,200 | — | — |
| 2024-07-08 | $20.39 | $26.15 | 1,653,900 | — | — |
| 2024-07-05 | $21.49 | $27.56 | 518,200 | — | — |
| 2024-07-03 | $22.20 | $28.47 | 304,800 | — | — |
| 2024-07-02 | $22.44 | $28.78 | 625,600 | — | — |
| 2024-07-01 | $22.32 | $28.62 | 527,200 | — | — |
| 2024-06-28 | $22.53 | $28.89 | 1,007,400 | — | — |
| 2024-06-27 | $22.75 | $29.18 | 333,000 | — | — |
| 2024-06-26 | $22.70 | $29.11 | 560,900 | — | — |
| 2024-06-25 | $22.59 | $28.97 | 408,500 | — | — |
| 2024-06-24 | $22.31 | $28.61 | 621,800 | — | — |
| 2024-06-21 | $22.39 | $28.71 | 972,100 | — | — |
| 2024-06-20 | $21.71 | $27.84 | 471,600 | — | — |
| 2024-06-18 | $21.32 | $27.34 | 582,400 | — | — |
| 2024-06-17 | $20.98 | $26.91 | 863,400 | — | — |
| 2024-06-14 | $20.79 | $26.66 | 872,400 | — | — |
| 2024-06-13 | $21.50 | $27.57 | 903,200 | — | — |
| 2024-06-12 | $22.26 | $28.55 | 722,000 | — | — |
| 2024-06-11 | $22.02 | $28.24 | 751,300 | — | — |
| 2024-06-10 | $22.53 | $28.89 | 616,700 | — | — |
| 2024-06-07 | $22.07 | $28.30 | 370,100 | — | — |
| 2024-06-06 | $22.47 | $28.82 | 393,800 | — | — |
| 2024-06-05 | $22.83 | $29.28 | 839,000 | — | — |
| 2024-06-04 | $21.97 | $28.18 | 870,700 | — | — |
| 2024-06-03 | $22.51 | $28.87 | 1,214,500 | — | — |
| 2024-05-31 | $22.41 | $28.74 | 597,800 | — | — |
| 2024-05-30 | $23.00 | $29.10 | 709,700 | — | — |
| 2024-05-29 | $22.59 | $28.58 | 564,800 | — | — |
| 2024-05-28 | $22.85 | $28.91 | 611,100 | — | — |
| 2024-05-24 | $22.98 | $29.07 | 727,100 | — | — |
| 2024-05-23 | $22.25 | $28.15 | 1,270,600 | — | — |
| 2024-05-22 | $22.99 | $29.09 | 798,500 | — | — |
| 2024-05-21 | $23.38 | $29.58 | 1,254,400 | — | — |
| 2024-05-20 | $22.67 | $28.68 | 833,300 | — | — |
| 2024-05-17 | $22.36 | $28.29 | 865,200 | — | — |
| 2024-05-16 | $22.56 | $28.54 | 710,300 | — | — |
| 2024-05-15 | $22.29 | $28.20 | 1,065,600 | — | — |
| 2024-05-14 | $21.93 | $27.75 | 1,209,100 | — | — |
| 2024-05-13 | $21.12 | $26.72 | 1,195,800 | — | — |
| 2024-05-10 | $20.37 | $25.77 | 814,800 | — | — |
| 2024-05-09 | $20.43 | $25.85 | 1,291,000 | — | — |
| 2024-05-08 | $20.34 | $25.73 | 2,296,100 | — | — |
| 2024-05-07 | $17.60 | $22.27 | 478,600 | — | — |
| 2024-05-06 | $17.65 | $22.33 | 539,000 | — | — |
| 2024-05-03 | $17.42 | $22.04 | 437,700 | — | — |
| 2024-05-02 | $17.27 | $21.85 | 497,000 | — | — |
| 2024-05-01 | $16.68 | $21.10 | 354,600 | — | — |
| 2024-04-30 | $16.75 | $21.19 | 440,300 | — | — |
| 2024-04-29 | $17.01 | $21.52 | 392,700 | — | — |
| 2024-04-26 | $16.89 | $21.37 | 401,200 | — | — |
| 2024-04-25 | $16.62 | $21.03 | 353,500 | — | — |
| 2024-04-24 | $16.37 | $20.71 | 334,500 | — | — |
| 2024-04-23 | $16.32 | $20.65 | 429,400 | — | — |
| 2024-04-22 | $16.03 | $20.28 | 504,900 | — | — |
| 2024-04-19 | $15.88 | $20.09 | 471,000 | — | — |
| 2024-04-18 | $15.59 | $19.72 | 491,900 | — | — |
| 2024-04-17 | $15.86 | $20.07 | 384,800 | — | — |
| 2024-04-16 | $15.91 | $20.13 | 357,600 | — | — |
| 2024-04-15 | $15.79 | $19.98 | 423,500 | — | — |
| 2024-04-12 | $15.88 | $20.09 | 426,700 | — | — |
| 2024-04-11 | $16.28 | $20.60 | 602,900 | — | — |
| 2024-04-10 | $15.64 | $19.79 | 658,800 | — | — |
| 2024-04-09 | $15.73 | $19.90 | 1,065,700 | — | — |
| 2024-04-08 | $16.49 | $20.86 | 503,600 | — | — |
| 2024-04-05 | $16.70 | $21.13 | 317,400 | — | — |
| 2024-04-04 | $16.69 | $21.12 | 687,300 | — | — |
| 2024-04-03 | $16.94 | $21.43 | 686,500 | — | — |
| 2024-04-02 | $16.60 | $21.00 | 448,300 | — | — |
| 2024-04-01 | $16.76 | $21.20 | 707,000 | — | — |
| 2024-03-28 | $16.42 | $20.77 | 571,200 | — | — |
| 2024-03-27 | $16.35 | $20.69 | 258,800 | — | — |
| 2024-03-26 | $16.23 | $20.53 | 309,800 | — | — |
| 2024-03-25 | $16.21 | $20.51 | 414,400 | — | — |
| 2024-03-22 | $16.35 | $20.69 | 263,600 | — | — |
| 2024-03-21 | $16.71 | $21.14 | 415,300 | — | — |
| 2024-03-20 | $16.39 | $20.74 | 417,200 | — | — |
| 2024-03-19 | $16.40 | $20.75 | 428,600 | — | — |
| 2024-03-18 | $16.27 | $20.58 | 414,800 | — | — |
| 2024-03-15 | $16.56 | $20.95 | 823,400 | — | — |
| 2024-03-14 | $16.77 | $21.22 | 783,900 | — | — |
| 2024-03-13 | $16.33 | $20.66 | 772,800 | — | — |
| 2024-03-12 | $15.86 | $20.07 | 745,300 | — | — |
| 2024-03-11 | $15.64 | $19.79 | 612,200 | — | — |
| 2024-03-08 | $15.78 | $19.96 | 644,700 | — | — |
| 2024-03-07 | $15.88 | $20.09 | 457,600 | — | — |
| 2024-03-06 | $15.86 | $20.07 | 505,400 | — | — |
| 2024-03-05 | $15.84 | $20.04 | 630,400 | — | — |
| 2024-03-04 | $15.57 | $19.70 | 610,100 | — | — |
| 2024-03-01 | $16.25 | $20.56 | 408,600 | — | — |
| 2024-02-29 | $16.23 | $20.53 | 460,500 | — | — |
| 2024-02-28 | $16.02 | $20.27 | 395,300 | — | — |
| 2024-02-27 | $16.14 | $20.15 | 546,700 | — | — |
| 2024-02-26 | $16.10 | $20.10 | 544,000 | — | — |
| 2024-02-23 | $15.90 | $19.85 | 512,500 | — | — |
| 2024-02-22 | $16.26 | $20.30 | 632,500 | — | — |
| 2024-02-21 | $16.16 | $20.18 | 606,600 | — | — |
| 2024-02-20 | $16.03 | $20.02 | 753,600 | — | — |
| 2024-02-16 | $16.35 | $20.42 | 1,072,400 | — | — |
| 2024-02-15 | $16.25 | $20.29 | 1,407,300 | — | — |
| 2024-02-14 | $16.26 | $20.30 | 564,000 | — | — |
| 2024-02-13 | $16.41 | $20.49 | 585,200 | — | — |
| 2024-02-12 | $16.55 | $20.67 | 845,200 | — | — |
| 2024-02-09 | $16.00 | $19.98 | 605,000 | — | — |
| 2024-02-08 | $15.95 | $19.92 | 601,700 | — | — |
| 2024-02-07 | $16.14 | $20.15 | 634,500 | — | — |
| 2024-02-06 | $16.16 | $20.18 | 625,100 | — | — |
| 2024-02-05 | $16.29 | $20.34 | 808,400 | — | — |
| 2024-02-02 | $16.23 | $20.27 | 861,100 | — | — |
| 2024-02-01 | $16.25 | $20.29 | 1,126,300 | — | — |
| 2024-01-31 | $16.57 | $20.69 | 590,300 | — | — |
| 2024-01-30 | $16.60 | $20.73 | 776,600 | — | — |
| 2024-01-29 | $16.42 | $20.50 | 960,100 | — | — |
| 2024-01-26 | $16.30 | $20.35 | 818,900 | — | — |
| 2024-01-25 | $15.97 | $19.94 | 748,300 | — | — |
| 2024-01-24 | $16.27 | $20.32 | 1,159,700 | — | — |
| 2024-01-23 | $15.48 | $19.33 | 598,100 | — | — |
| 2024-01-22 | $15.58 | $19.45 | 921,300 | — | — |
| 2024-01-19 | $15.58 | $19.45 | 764,300 | — | — |
| 2024-01-18 | $15.49 | $19.34 | 1,173,900 | — | — |
| 2024-01-17 | $15.25 | $19.04 | 878,800 | — | — |
| 2024-01-16 | $14.85 | $18.54 | 609,600 | — | — |
| 2024-01-12 | $15.05 | $18.79 | 1,057,000 | — | — |
| 2024-01-11 | $14.79 | $18.47 | 516,500 | — | — |
| 2024-01-10 | $14.70 | $18.36 | 401,700 | — | — |
| 2024-01-09 | $14.92 | $18.63 | 445,100 | — | — |
| 2024-01-08 | $14.97 | $18.69 | 595,700 | — | — |
| 2024-01-05 | $15.00 | $18.73 | 905,100 | — | — |
| 2024-01-04 | $14.62 | $18.26 | 984,300 | — | — |
| 2024-01-03 | $14.78 | $18.46 | 787,800 | — | — |
| 2024-01-02 | $14.30 | $17.86 | 572,900 | — | — |