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
- 2014-03-21 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 | $18.40 | $19.36 | 435,700 | — | — |
| 2024-12-30 | $18.41 | $19.37 | 400,800 | — | — |
| 2024-12-27 | $18.58 | $19.55 | 347,000 | — | — |
| 2024-12-26 | $18.81 | $19.79 | 303,700 | — | — |
| 2024-12-24 | $18.61 | $19.58 | 189,900 | — | — |
| 2024-12-23 | $18.51 | $19.48 | 460,000 | — | — |
| 2024-12-20 | $18.52 | $19.49 | 3,821,700 | — | — |
| 2024-12-19 | $18.40 | $19.36 | 1,150,800 | — | — |
| 2024-12-18 | $18.30 | $19.25 | 883,500 | — | — |
| 2024-12-17 | $18.99 | $19.98 | 716,300 | — | — |
| 2024-12-16 | $19.20 | $20.20 | 1,245,000 | — | — |
| 2024-12-13 | $18.67 | $19.64 | 457,600 | — | — |
| 2024-12-12 | $18.97 | $19.96 | 461,600 | — | — |
| 2024-12-11 | $18.62 | $19.59 | 785,000 | — | — |
| 2024-12-10 | $18.52 | $19.49 | 733,400 | — | — |
| 2024-12-09 | $18.40 | $19.36 | 589,600 | — | — |
| 2024-12-06 | $18.13 | $19.08 | 648,300 | — | — |
| 2024-12-05 | $18.12 | $19.07 | 1,217,500 | — | — |
| 2024-12-04 | $18.02 | $18.96 | 603,600 | — | — |
| 2024-12-03 | $17.23 | $18.13 | 530,900 | — | — |
| 2024-12-02 | $17.50 | $18.41 | 782,900 | — | — |
| 2024-11-29 | $17.05 | $17.94 | 424,300 | — | — |
| 2024-11-27 | $17.13 | $18.02 | 727,300 | — | — |
| 2024-11-26 | $16.94 | $17.82 | 1,528,700 | — | — |
| 2024-11-25 | $16.49 | $17.35 | 562,100 | — | — |
| 2024-11-22 | $16.62 | $17.49 | 651,000 | — | — |
| 2024-11-21 | $16.56 | $17.42 | 755,900 | — | — |
| 2024-11-20 | $16.48 | $17.34 | 618,900 | — | — |
| 2024-11-19 | $16.40 | $17.26 | 432,300 | — | — |
| 2024-11-18 | $16.35 | $17.20 | 675,400 | — | — |
| 2024-11-15 | $16.44 | $17.23 | 478,900 | — | — |
| 2024-11-14 | $16.56 | $17.36 | 663,500 | — | — |
| 2024-11-13 | $16.52 | $17.32 | 862,500 | — | — |
| 2024-11-12 | $16.68 | $17.49 | 785,700 | — | — |
| 2024-11-11 | $16.62 | $17.42 | 1,070,000 | — | — |
| 2024-11-08 | $16.20 | $16.98 | 982,800 | — | — |
| 2024-11-07 | $15.46 | $16.21 | 1,352,000 | — | — |
| 2024-11-06 | $15.24 | $15.98 | 820,800 | — | — |
| 2024-11-05 | $14.72 | $15.43 | 431,500 | — | — |
| 2024-11-04 | $14.46 | $15.16 | 336,400 | — | — |
| 2024-11-01 | $14.62 | $15.33 | 377,200 | — | — |
| 2024-10-31 | $14.65 | $15.36 | 436,900 | — | — |
| 2024-10-30 | $14.74 | $15.45 | 327,700 | — | — |
| 2024-10-29 | $14.67 | $15.38 | 226,900 | — | — |
| 2024-10-28 | $14.56 | $15.26 | 228,200 | — | — |
| 2024-10-25 | $14.50 | $15.20 | 373,500 | — | — |
| 2024-10-24 | $14.32 | $15.01 | 316,800 | — | — |
| 2024-10-23 | $14.48 | $15.18 | 253,900 | — | — |
| 2024-10-22 | $14.79 | $15.50 | 288,500 | — | — |
| 2024-10-21 | $14.52 | $15.22 | 231,000 | — | — |
| 2024-10-18 | $14.59 | $15.29 | 251,600 | — | — |
| 2024-10-17 | $14.73 | $15.44 | 231,500 | — | — |
| 2024-10-16 | $14.72 | $15.43 | 255,100 | — | — |
| 2024-10-15 | $14.62 | $15.33 | 312,400 | — | — |
| 2024-10-14 | $14.72 | $15.43 | 238,800 | — | — |
| 2024-10-11 | $14.91 | $15.63 | 266,500 | — | — |
| 2024-10-10 | $14.78 | $15.49 | 416,400 | — | — |
| 2024-10-09 | $14.60 | $15.31 | 606,400 | — | — |
| 2024-10-08 | $14.38 | $15.07 | 470,600 | — | — |
| 2024-10-07 | $14.19 | $14.88 | 285,400 | — | — |
| 2024-10-04 | $14.31 | $15.00 | 283,300 | — | — |
| 2024-10-03 | $14.15 | $14.83 | 312,400 | — | — |
| 2024-10-02 | $14.29 | $14.98 | 375,400 | — | — |
| 2024-10-01 | $14.15 | $14.83 | 489,900 | — | — |
| 2024-09-30 | $14.44 | $15.14 | 657,600 | — | — |
| 2024-09-27 | $14.19 | $14.88 | 448,100 | — | — |
| 2024-09-26 | $14.05 | $14.73 | 512,000 | — | — |
| 2024-09-25 | $13.73 | $14.39 | 616,100 | — | — |
| 2024-09-24 | $13.81 | $14.48 | 370,000 | — | — |
| 2024-09-23 | $13.79 | $14.46 | 522,200 | — | — |
| 2024-09-20 | $14.02 | $14.70 | 3,640,300 | — | — |
| 2024-09-19 | $13.98 | $14.66 | 470,200 | — | — |
| 2024-09-18 | $13.81 | $14.48 | 542,600 | — | — |
| 2024-09-17 | $13.74 | $14.40 | 607,900 | — | — |
| 2024-09-16 | $13.62 | $14.28 | 736,000 | — | — |
| 2024-09-13 | $13.55 | $14.20 | 509,500 | — | — |
| 2024-09-12 | $13.25 | $13.89 | 758,900 | — | — |
| 2024-09-11 | $13.03 | $13.66 | 306,200 | — | — |
| 2024-09-10 | $13.00 | $13.63 | 502,900 | — | — |
| 2024-09-09 | $13.14 | $13.77 | 640,300 | — | — |
| 2024-09-06 | $13.27 | $13.91 | 447,100 | — | — |
| 2024-09-05 | $13.45 | $14.10 | 588,800 | — | — |
| 2024-09-04 | $13.50 | $14.15 | 368,800 | — | — |
| 2024-09-03 | $13.48 | $14.13 | 443,700 | — | — |
| 2024-08-30 | $13.77 | $14.44 | 487,000 | — | — |
| 2024-08-29 | $13.76 | $14.42 | 385,700 | — | — |
| 2024-08-28 | $13.48 | $14.13 | 347,300 | — | — |
| 2024-08-27 | $13.56 | $14.22 | 547,300 | — | — |
| 2024-08-26 | $13.42 | $14.07 | 345,000 | — | — |
| 2024-08-23 | $13.36 | $14.01 | 502,300 | — | — |
| 2024-08-22 | $13.27 | $13.91 | 469,100 | — | — |
| 2024-08-21 | $13.40 | $14.05 | 1,664,500 | — | — |
| 2024-08-20 | $13.32 | $13.96 | 677,700 | — | — |
| 2024-08-19 | $13.47 | $14.12 | 911,800 | — | — |
| 2024-08-16 | $13.15 | $13.79 | 916,700 | — | — |
| 2024-08-15 | $12.84 | $13.46 | 486,700 | — | — |
| 2024-08-14 | $12.82 | $13.38 | 845,300 | — | — |
| 2024-08-13 | $12.74 | $13.29 | 524,900 | — | — |
| 2024-08-12 | $12.66 | $13.21 | 581,100 | — | — |
| 2024-08-09 | $12.68 | $13.23 | 2,036,300 | — | — |
| 2024-08-08 | $12.76 | $13.31 | 993,100 | — | — |
| 2024-08-07 | $12.37 | $12.91 | 586,100 | — | — |
| 2024-08-06 | $12.36 | $12.90 | 880,900 | — | — |
| 2024-08-05 | $12.42 | $12.96 | 1,112,600 | — | — |
| 2024-08-02 | $13.03 | $13.60 | 887,500 | — | — |
| 2024-08-01 | $12.99 | $13.55 | 1,054,200 | — | — |
| 2024-07-31 | $13.09 | $13.66 | 1,289,100 | — | — |
| 2024-07-30 | $14.21 | $14.83 | 788,700 | — | — |
| 2024-07-29 | $14.09 | $14.70 | 505,000 | — | — |
| 2024-07-26 | $14.25 | $14.87 | 490,300 | — | — |
| 2024-07-25 | $14.11 | $14.72 | 602,800 | — | — |
| 2024-07-24 | $13.80 | $14.40 | 365,600 | — | — |
| 2024-07-23 | $13.89 | $14.49 | 501,400 | — | — |
| 2024-07-22 | $13.80 | $14.40 | 504,600 | — | — |
| 2024-07-19 | $13.58 | $14.17 | 512,700 | — | — |
| 2024-07-18 | $13.79 | $14.39 | 438,100 | — | — |
| 2024-07-17 | $13.94 | $14.55 | 435,000 | — | — |
| 2024-07-16 | $13.99 | $14.60 | 702,300 | — | — |
| 2024-07-15 | $13.62 | $14.21 | 499,300 | — | — |
| 2024-07-12 | $13.86 | $14.46 | 434,300 | — | — |
| 2024-07-11 | $13.67 | $14.26 | 382,500 | — | — |
| 2024-07-10 | $13.46 | $14.04 | 409,900 | — | — |
| 2024-07-09 | $13.36 | $13.94 | 395,300 | — | — |
| 2024-07-08 | $13.53 | $14.12 | 358,600 | — | — |
| 2024-07-05 | $13.72 | $14.32 | 376,000 | — | — |
| 2024-07-03 | $13.70 | $14.29 | 226,300 | — | — |
| 2024-07-02 | $13.70 | $14.29 | 527,600 | — | — |
| 2024-07-01 | $13.61 | $14.20 | 647,200 | — | — |
| 2024-06-28 | $13.85 | $14.45 | 1,367,100 | — | — |
| 2024-06-27 | $13.58 | $14.17 | 810,500 | — | — |
| 2024-06-26 | $13.22 | $13.79 | 939,500 | — | — |
| 2024-06-25 | $13.31 | $13.89 | 872,900 | — | — |
| 2024-06-24 | $13.76 | $14.36 | 1,342,000 | — | — |
| 2024-06-21 | $13.84 | $14.44 | 9,315,800 | — | — |
| 2024-06-20 | $13.67 | $14.26 | 1,664,000 | — | — |
| 2024-06-18 | $13.39 | $13.97 | 1,276,800 | — | — |
| 2024-06-17 | $13.51 | $14.10 | 1,539,900 | — | — |
| 2024-06-14 | $13.60 | $14.19 | 1,651,100 | — | — |
| 2024-06-13 | $13.78 | $14.38 | 1,005,500 | — | — |
| 2024-06-12 | $14.10 | $14.71 | 567,300 | — | — |
| 2024-06-11 | $14.28 | $14.90 | 600,100 | — | — |
| 2024-06-10 | $14.19 | $14.81 | 822,300 | — | — |
| 2024-06-07 | $14.11 | $14.72 | 654,500 | — | — |
| 2024-06-06 | $14.39 | $15.01 | 727,500 | — | — |
| 2024-06-05 | $14.56 | $15.19 | 708,400 | — | — |
| 2024-06-04 | $14.36 | $14.98 | 848,200 | — | — |
| 2024-06-03 | $14.72 | $15.36 | 1,031,200 | — | — |
| 2024-05-31 | $15.15 | $15.81 | 644,700 | — | — |
| 2024-05-30 | $15.10 | $15.76 | 398,900 | — | — |
| 2024-05-29 | $15.19 | $15.85 | 566,800 | — | — |
| 2024-05-28 | $15.40 | $16.07 | 795,000 | — | — |
| 2024-05-24 | $15.12 | $15.78 | 806,300 | — | — |
| 2024-05-23 | $15.04 | $15.69 | 1,063,200 | — | — |
| 2024-05-22 | $15.23 | $15.89 | 728,900 | — | — |
| 2024-05-21 | $15.13 | $15.79 | 2,481,900 | — | — |
| 2024-05-20 | $16.45 | $17.16 | 822,700 | — | — |
| 2024-05-17 | $16.18 | $16.88 | 642,100 | — | — |
| 2024-05-16 | $16.11 | $16.81 | 433,400 | — | — |
| 2024-05-15 | $15.86 | $16.55 | 501,200 | — | — |
| 2024-05-14 | $15.77 | $16.45 | 385,900 | — | — |
| 2024-05-13 | $15.71 | $16.33 | 529,900 | — | — |
| 2024-05-10 | $15.52 | $16.13 | 766,400 | — | — |
| 2024-05-09 | $15.50 | $16.11 | 405,000 | — | — |
| 2024-05-08 | $15.41 | $16.02 | 1,087,200 | — | — |
| 2024-05-07 | $15.51 | $16.12 | 481,600 | — | — |
| 2024-05-06 | $15.55 | $16.16 | 761,800 | — | — |
| 2024-05-03 | $15.15 | $15.75 | 808,000 | — | — |
| 2024-05-02 | $15.33 | $15.93 | 1,289,000 | — | — |
| 2024-05-01 | $15.37 | $15.98 | 1,893,300 | — | — |
| 2024-04-30 | $13.06 | $13.57 | 466,400 | — | — |
| 2024-04-29 | $13.40 | $13.93 | 504,900 | — | — |
| 2024-04-26 | $13.54 | $14.07 | 359,200 | — | — |
| 2024-04-25 | $13.58 | $14.12 | 394,800 | — | — |
| 2024-04-24 | $13.71 | $14.25 | 566,900 | — | — |
| 2024-04-23 | $13.47 | $14.00 | 477,500 | — | — |
| 2024-04-22 | $13.18 | $13.70 | 429,600 | — | — |
| 2024-04-19 | $12.94 | $13.45 | 607,600 | — | — |
| 2024-04-18 | $12.85 | $13.36 | 387,200 | — | — |
| 2024-04-17 | $12.80 | $13.30 | 407,100 | — | — |
| 2024-04-16 | $13.00 | $13.51 | 364,600 | — | — |
| 2024-04-15 | $12.94 | $13.45 | 478,000 | — | — |
| 2024-04-12 | $13.10 | $13.62 | 465,500 | — | — |
| 2024-04-11 | $13.62 | $14.16 | 497,000 | — | — |
| 2024-04-10 | $13.19 | $13.71 | 412,100 | — | — |
| 2024-04-09 | $13.69 | $14.23 | 324,900 | — | — |
| 2024-04-08 | $13.52 | $14.05 | 331,600 | — | — |
| 2024-04-05 | $13.44 | $13.97 | 328,300 | — | — |
| 2024-04-04 | $13.45 | $13.98 | 466,700 | — | — |
| 2024-04-03 | $13.39 | $13.92 | 390,700 | — | — |
| 2024-04-02 | $13.42 | $13.95 | 539,500 | — | — |
| 2024-04-01 | $13.68 | $14.22 | 364,800 | — | — |
| 2024-03-28 | $13.69 | $14.23 | 473,800 | — | — |
| 2024-03-27 | $13.68 | $14.22 | 354,600 | — | — |
| 2024-03-26 | $13.52 | $14.05 | 380,800 | — | — |
| 2024-03-25 | $13.69 | $14.23 | 324,900 | — | — |
| 2024-03-22 | $13.63 | $14.17 | 495,900 | — | — |
| 2024-03-21 | $13.80 | $14.34 | 635,400 | — | — |
| 2024-03-20 | $13.58 | $14.12 | 712,000 | — | — |
| 2024-03-19 | $13.27 | $13.79 | 643,300 | — | — |
| 2024-03-18 | $13.38 | $13.91 | 1,008,300 | — | — |
| 2024-03-15 | $13.64 | $14.18 | 6,618,900 | — | — |
| 2024-03-14 | $14.50 | $15.07 | 921,200 | — | — |
| 2024-03-13 | $14.66 | $15.24 | 877,700 | — | — |
| 2024-03-12 | $14.85 | $15.44 | 1,295,600 | — | — |
| 2024-03-11 | $14.66 | $15.24 | 1,589,300 | — | — |
| 2024-03-08 | $13.52 | $14.05 | 411,300 | — | — |
| 2024-03-07 | $13.45 | $13.98 | 763,400 | — | — |
| 2024-03-06 | $13.55 | $14.08 | 623,400 | — | — |
| 2024-03-05 | $13.29 | $13.81 | 559,600 | — | — |
| 2024-03-04 | $13.60 | $14.14 | 481,700 | — | — |
| 2024-03-01 | $13.65 | $14.19 | 573,000 | — | — |
| 2024-02-29 | $13.31 | $13.83 | 712,000 | — | — |
| 2024-02-28 | $13.22 | $13.74 | 1,503,700 | — | — |
| 2024-02-27 | $13.30 | $13.82 | 781,800 | — | — |
| 2024-02-26 | $13.45 | $13.98 | 510,700 | — | — |
| 2024-02-23 | $13.27 | $13.79 | 478,700 | — | — |
| 2024-02-22 | $13.13 | $13.65 | 772,000 | — | — |
| 2024-02-21 | $12.89 | $13.40 | 532,300 | — | — |
| 2024-02-20 | $12.92 | $13.43 | 434,300 | — | — |
| 2024-02-16 | $12.99 | $13.50 | 557,300 | — | — |
| 2024-02-15 | $13.11 | $13.63 | 430,200 | — | — |
| 2024-02-14 | $13.01 | $13.46 | 404,800 | — | — |
| 2024-02-13 | $12.86 | $13.31 | 671,600 | — | — |
| 2024-02-12 | $13.19 | $13.65 | 445,000 | — | — |
| 2024-02-09 | $13.24 | $13.70 | 703,200 | — | — |
| 2024-02-08 | $12.65 | $13.09 | 1,461,100 | — | — |
| 2024-02-07 | $12.96 | $13.41 | 1,103,400 | — | — |
| 2024-02-06 | $13.04 | $13.49 | 1,122,500 | — | — |
| 2024-02-05 | $12.93 | $13.38 | 728,600 | — | — |
| 2024-02-02 | $13.15 | $13.61 | 486,300 | — | — |
| 2024-02-01 | $13.41 | $13.87 | 421,000 | — | — |
| 2024-01-31 | $13.37 | $13.83 | 545,800 | — | — |
| 2024-01-30 | $13.58 | $14.05 | 945,900 | — | — |
| 2024-01-29 | $13.78 | $14.26 | 553,000 | — | — |
| 2024-01-26 | $13.79 | $14.27 | 402,100 | — | — |
| 2024-01-25 | $13.92 | $14.40 | 419,200 | — | — |
| 2024-01-24 | $13.93 | $14.41 | 320,600 | — | — |
| 2024-01-23 | $13.92 | $14.40 | 642,600 | — | — |
| 2024-01-22 | $13.90 | $14.38 | 675,800 | — | — |
| 2024-01-19 | $13.58 | $14.05 | 552,900 | — | — |
| 2024-01-18 | $13.65 | $14.12 | 306,200 | — | — |
| 2024-01-17 | $13.37 | $13.83 | 377,300 | — | — |
| 2024-01-16 | $13.52 | $13.99 | 479,400 | — | — |
| 2024-01-12 | $13.55 | $14.02 | 256,100 | — | — |
| 2024-01-11 | $13.45 | $13.92 | 382,200 | — | — |
| 2024-01-10 | $13.27 | $13.73 | 295,600 | — | — |
| 2024-01-09 | $13.12 | $13.57 | 324,100 | — | — |
| 2024-01-08 | $13.18 | $13.64 | 523,100 | — | — |
| 2024-01-05 | $12.92 | $13.37 | 515,400 | — | — |
| 2024-01-04 | $12.84 | $13.28 | 458,500 | — | — |
| 2024-01-03 | $12.83 | $13.27 | 537,400 | — | — |
| 2024-01-02 | $13.03 | $13.48 | 554,400 | — | — |