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
- 2020-09-17 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 | $15.86 | $20.71 | 1,117,100 | — | — |
| 2024-12-30 | $15.93 | $20.42 | 806,300 | — | — |
| 2024-12-27 | $15.94 | $20.44 | 755,500 | — | — |
| 2024-12-26 | $16.16 | $20.72 | 705,500 | — | — |
| 2024-12-24 | $16.13 | $20.68 | 370,700 | — | — |
| 2024-12-23 | $16.02 | $20.54 | 885,000 | — | — |
| 2024-12-20 | $16.07 | $20.60 | 4,154,400 | — | — |
| 2024-12-19 | $15.86 | $20.33 | 1,955,700 | — | — |
| 2024-12-18 | $16.16 | $20.72 | 2,065,700 | — | — |
| 2024-12-17 | $16.77 | $21.50 | 1,219,800 | — | — |
| 2024-12-16 | $16.90 | $21.67 | 668,900 | — | — |
| 2024-12-13 | $16.90 | $21.67 | 801,700 | — | — |
| 2024-12-12 | $16.94 | $21.72 | 1,367,100 | — | — |
| 2024-12-11 | $16.89 | $21.65 | 1,184,200 | — | — |
| 2024-12-10 | $17.03 | $21.83 | 763,600 | — | — |
| 2024-12-09 | $17.20 | $22.05 | 807,100 | — | — |
| 2024-12-06 | $17.24 | $22.10 | 834,500 | — | — |
| 2024-12-05 | $17.13 | $21.96 | 1,018,400 | — | — |
| 2024-12-04 | $17.18 | $22.03 | 970,900 | — | — |
| 2024-12-03 | $17.17 | $22.01 | 1,100,900 | — | — |
| 2024-12-02 | $17.28 | $22.15 | 751,100 | — | — |
| 2024-11-29 | $17.51 | $22.45 | 645,600 | — | — |
| 2024-11-27 | $17.52 | $22.46 | 924,900 | — | — |
| 2024-11-26 | $17.44 | $22.36 | 980,700 | — | — |
| 2024-11-25 | $17.38 | $22.28 | 1,052,400 | — | — |
| 2024-11-22 | $17.25 | $22.12 | 697,800 | — | — |
| 2024-11-21 | $17.18 | $22.03 | 781,000 | — | — |
| 2024-11-20 | $17.04 | $21.85 | 583,200 | — | — |
| 2024-11-19 | $17.05 | $21.86 | 2,137,500 | — | — |
| 2024-11-18 | $17.07 | $21.88 | 732,200 | — | — |
| 2024-11-15 | $17.20 | $22.05 | 1,091,300 | — | — |
| 2024-11-14 | $16.93 | $21.71 | 1,170,600 | — | — |
| 2024-11-13 | $17.02 | $21.82 | 1,275,700 | — | — |
| 2024-11-12 | $17.20 | $22.05 | 1,694,500 | — | — |
| 2024-11-11 | $17.62 | $22.59 | 782,600 | — | — |
| 2024-11-08 | $17.64 | $22.62 | 1,453,800 | — | — |
| 2024-11-07 | $17.53 | $22.47 | 1,343,900 | — | — |
| 2024-11-06 | $17.70 | $22.69 | 2,163,600 | — | — |
| 2024-11-05 | $17.64 | $22.62 | 1,077,300 | — | — |
| 2024-11-04 | $17.54 | $22.49 | 837,900 | — | — |
| 2024-11-01 | $17.46 | $22.38 | 1,224,700 | — | — |
| 2024-10-31 | $17.59 | $22.55 | 1,377,200 | — | — |
| 2024-10-30 | $18.11 | $23.22 | 1,302,600 | — | — |
| 2024-10-29 | $18.00 | $23.08 | 783,500 | — | — |
| 2024-10-28 | $18.05 | $23.14 | 999,500 | — | — |
| 2024-10-25 | $17.79 | $22.81 | 858,100 | — | — |
| 2024-10-24 | $18.10 | $23.21 | 831,900 | — | — |
| 2024-10-23 | $18.24 | $23.38 | 883,000 | — | — |
| 2024-10-22 | $18.35 | $23.53 | 722,600 | — | — |
| 2024-10-21 | $18.38 | $23.56 | 573,500 | — | — |
| 2024-10-18 | $18.71 | $23.99 | 827,900 | — | — |
| 2024-10-17 | $18.61 | $23.86 | 946,600 | — | — |
| 2024-10-16 | $18.68 | $23.95 | 872,800 | — | — |
| 2024-10-15 | $18.53 | $23.76 | 1,093,300 | — | — |
| 2024-10-14 | $18.31 | $23.47 | 333,500 | — | — |
| 2024-10-11 | $18.14 | $23.26 | 614,500 | — | — |
| 2024-10-10 | $18.07 | $23.17 | 977,400 | — | — |
| 2024-10-09 | $18.13 | $23.24 | 1,087,100 | — | — |
| 2024-10-08 | $18.20 | $23.33 | 1,025,300 | — | — |
| 2024-10-07 | $18.09 | $23.19 | 1,064,900 | — | — |
| 2024-10-04 | $18.17 | $23.29 | 769,100 | — | — |
| 2024-10-03 | $18.42 | $23.62 | 711,900 | — | — |
| 2024-10-02 | $18.47 | $23.68 | 1,146,400 | — | — |
| 2024-10-01 | $18.66 | $23.92 | 1,226,100 | — | — |
| 2024-09-30 | $18.95 | $24.30 | 1,755,100 | — | — |
| 2024-09-27 | $18.84 | $23.78 | 1,215,000 | — | — |
| 2024-09-26 | $18.73 | $23.64 | 951,700 | — | — |
| 2024-09-25 | $18.65 | $23.54 | 694,300 | — | — |
| 2024-09-24 | $18.80 | $23.73 | 774,300 | — | — |
| 2024-09-23 | $18.92 | $23.88 | 782,400 | — | — |
| 2024-09-20 | $18.73 | $23.64 | 2,594,500 | — | — |
| 2024-09-19 | $18.76 | $23.68 | 712,400 | — | — |
| 2024-09-18 | $18.77 | $23.69 | 1,200,500 | — | — |
| 2024-09-17 | $18.58 | $23.45 | 1,699,500 | — | — |
| 2024-09-16 | $18.72 | $23.63 | 932,000 | — | — |
| 2024-09-13 | $18.64 | $23.53 | 871,200 | — | — |
| 2024-09-12 | $18.30 | $23.10 | 996,700 | — | — |
| 2024-09-11 | $18.36 | $23.18 | 847,600 | — | — |
| 2024-09-10 | $18.38 | $23.20 | 1,298,800 | — | — |
| 2024-09-09 | $18.29 | $23.09 | 1,279,800 | — | — |
| 2024-09-06 | $18.25 | $23.04 | 690,900 | — | — |
| 2024-09-05 | $18.22 | $23.00 | 836,600 | — | — |
| 2024-09-04 | $18.44 | $23.28 | 1,147,300 | — | — |
| 2024-09-03 | $18.36 | $23.18 | 974,500 | — | — |
| 2024-08-30 | $18.30 | $23.10 | 1,264,100 | — | — |
| 2024-08-29 | $18.11 | $22.86 | 1,043,900 | — | — |
| 2024-08-28 | $18.36 | $23.18 | 944,300 | — | — |
| 2024-08-27 | $18.48 | $23.33 | 1,113,200 | — | — |
| 2024-08-26 | $18.48 | $23.33 | 1,225,600 | — | — |
| 2024-08-23 | $18.17 | $22.94 | 850,500 | — | — |
| 2024-08-22 | $17.95 | $22.66 | 615,400 | — | — |
| 2024-08-21 | $17.95 | $22.66 | 867,600 | — | — |
| 2024-08-20 | $17.66 | $22.29 | 1,114,800 | — | — |
| 2024-08-19 | $17.78 | $22.44 | 743,200 | — | — |
| 2024-08-16 | $17.55 | $22.15 | 880,800 | — | — |
| 2024-08-15 | $17.42 | $21.99 | 736,900 | — | — |
| 2024-08-14 | $17.41 | $21.98 | 1,118,000 | — | — |
| 2024-08-13 | $17.17 | $21.67 | 1,052,700 | — | — |
| 2024-08-12 | $17.01 | $21.47 | 753,800 | — | — |
| 2024-08-09 | $17.24 | $21.76 | 620,600 | — | — |
| 2024-08-08 | $17.16 | $21.66 | 819,100 | — | — |
| 2024-08-07 | $17.12 | $21.61 | 1,203,300 | — | — |
| 2024-08-06 | $17.20 | $21.71 | 1,663,700 | — | — |
| 2024-08-05 | $16.75 | $21.14 | 1,584,800 | — | — |
| 2024-08-02 | $17.18 | $21.69 | 1,300,500 | — | — |
| 2024-08-01 | $17.32 | $21.86 | 1,525,600 | — | — |
| 2024-07-31 | $17.41 | $21.98 | 1,807,900 | — | — |
| 2024-07-30 | $17.97 | $22.68 | 2,329,600 | — | — |
| 2024-07-29 | $18.03 | $22.76 | 948,800 | — | — |
| 2024-07-26 | $18.02 | $22.75 | 1,005,200 | — | — |
| 2024-07-25 | $17.67 | $22.31 | 1,454,800 | — | — |
| 2024-07-24 | $17.65 | $22.28 | 2,899,300 | — | — |
| 2024-07-23 | $17.68 | $22.32 | 998,900 | — | — |
| 2024-07-22 | $17.40 | $21.96 | 1,122,600 | — | — |
| 2024-07-19 | $17.28 | $21.81 | 795,400 | — | — |
| 2024-07-18 | $17.33 | $21.88 | 866,600 | — | — |
| 2024-07-17 | $17.43 | $22.00 | 1,941,600 | — | — |
| 2024-07-16 | $17.27 | $21.80 | 1,110,000 | — | — |
| 2024-07-15 | $17.00 | $21.46 | 966,000 | — | — |
| 2024-07-12 | $16.83 | $21.24 | 957,500 | — | — |
| 2024-07-11 | $16.64 | $21.01 | 1,465,400 | — | — |
| 2024-07-10 | $16.00 | $20.20 | 2,077,200 | — | — |
| 2024-07-09 | $15.92 | $20.10 | 781,700 | — | — |
| 2024-07-08 | $15.98 | $20.17 | 680,600 | — | — |
| 2024-07-05 | $15.81 | $19.96 | 626,900 | — | — |
| 2024-07-03 | $15.76 | $19.89 | 330,600 | — | — |
| 2024-07-02 | $15.82 | $19.97 | 823,000 | — | — |
| 2024-07-01 | $15.64 | $19.74 | 912,400 | — | — |
| 2024-06-28 | $15.87 | $20.03 | 2,830,200 | — | — |
| 2024-06-27 | $15.78 | $19.55 | 874,200 | — | — |
| 2024-06-26 | $15.56 | $19.28 | 1,629,600 | — | — |
| 2024-06-25 | $15.93 | $19.74 | 1,353,000 | — | — |
| 2024-06-24 | $16.03 | $19.86 | 1,100,700 | — | — |
| 2024-06-21 | $15.73 | $19.49 | 2,316,500 | — | — |
| 2024-06-20 | $15.59 | $19.32 | 1,675,600 | — | — |
| 2024-06-18 | $15.44 | $19.13 | 953,200 | — | — |
| 2024-06-17 | $15.34 | $19.01 | 709,900 | — | — |
| 2024-06-14 | $15.28 | $18.93 | 587,100 | — | — |
| 2024-06-13 | $15.45 | $19.14 | 584,200 | — | — |
| 2024-06-12 | $15.32 | $18.98 | 1,621,600 | — | — |
| 2024-06-11 | $15.06 | $18.66 | 1,357,300 | — | — |
| 2024-06-10 | $15.19 | $18.82 | 1,052,500 | — | — |
| 2024-06-07 | $15.16 | $18.79 | 1,137,600 | — | — |
| 2024-06-06 | $15.23 | $18.87 | 1,193,300 | — | — |
| 2024-06-05 | $15.08 | $18.69 | 1,418,300 | — | — |
| 2024-06-04 | $15.35 | $19.02 | 910,000 | — | — |
| 2024-06-03 | $15.32 | $18.98 | 674,100 | — | — |
| 2024-05-31 | $15.35 | $19.02 | 1,007,700 | — | — |
| 2024-05-30 | $15.10 | $18.71 | 823,600 | — | — |
| 2024-05-29 | $14.75 | $18.28 | 898,100 | — | — |
| 2024-05-28 | $14.96 | $18.54 | 902,300 | — | — |
| 2024-05-24 | $15.10 | $18.71 | 576,700 | — | — |
| 2024-05-23 | $15.21 | $18.85 | 757,400 | — | — |
| 2024-05-22 | $15.52 | $19.23 | 678,000 | — | — |
| 2024-05-21 | $15.68 | $19.43 | 716,600 | — | — |
| 2024-05-20 | $15.65 | $19.39 | 675,000 | — | — |
| 2024-05-17 | $15.69 | $19.44 | 690,100 | — | — |
| 2024-05-16 | $15.65 | $19.39 | 721,500 | — | — |
| 2024-05-15 | $15.68 | $19.43 | 1,223,800 | — | — |
| 2024-05-14 | $15.49 | $19.19 | 1,646,300 | — | — |
| 2024-05-13 | $15.35 | $19.02 | 762,400 | — | — |
| 2024-05-10 | $15.24 | $18.88 | 756,200 | — | — |
| 2024-05-09 | $15.23 | $18.87 | 1,165,900 | — | — |
| 2024-05-08 | $15.01 | $18.60 | 1,179,500 | — | — |
| 2024-05-07 | $15.18 | $18.81 | 1,065,000 | — | — |
| 2024-05-06 | $15.41 | $19.09 | 743,700 | — | — |
| 2024-05-03 | $15.23 | $18.87 | 853,400 | — | — |
| 2024-05-02 | $15.24 | $18.88 | 2,356,100 | — | — |
| 2024-05-01 | $14.62 | $18.12 | 1,555,700 | — | — |
| 2024-04-30 | $14.56 | $18.04 | 1,402,900 | — | — |
| 2024-04-29 | $14.66 | $18.17 | 935,900 | — | — |
| 2024-04-26 | $14.33 | $17.76 | 863,400 | — | — |
| 2024-04-25 | $14.35 | $17.78 | 1,081,900 | — | — |
| 2024-04-24 | $14.44 | $17.89 | 969,100 | — | — |
| 2024-04-23 | $14.55 | $18.03 | 915,500 | — | — |
| 2024-04-22 | $14.57 | $18.05 | 801,600 | — | — |
| 2024-04-19 | $14.50 | $17.97 | 1,003,200 | — | — |
| 2024-04-18 | $14.32 | $17.74 | 1,367,400 | — | — |
| 2024-04-17 | $14.29 | $17.71 | 830,300 | — | — |
| 2024-04-16 | $14.36 | $17.79 | 994,800 | — | — |
| 2024-04-15 | $14.46 | $17.92 | 1,129,100 | — | — |
| 2024-04-12 | $14.67 | $18.18 | 906,700 | — | — |
| 2024-04-11 | $14.75 | $18.28 | 1,121,100 | — | — |
| 2024-04-10 | $14.69 | $18.20 | 1,358,100 | — | — |
| 2024-04-09 | $15.37 | $19.05 | 1,589,900 | — | — |
| 2024-04-08 | $15.19 | $18.82 | 836,200 | — | — |
| 2024-04-05 | $15.06 | $18.66 | 769,700 | — | — |
| 2024-04-04 | $14.88 | $18.44 | 1,230,700 | — | — |
| 2024-04-03 | $14.85 | $18.40 | 1,373,400 | — | — |
| 2024-04-02 | $15.06 | $18.66 | 1,143,600 | — | — |
| 2024-04-01 | $15.47 | $19.17 | 1,050,400 | — | — |
| 2024-03-28 | $15.67 | $19.42 | 1,627,700 | — | — |
| 2024-03-27 | $15.44 | $19.13 | 1,432,500 | — | — |
| 2024-03-26 | $15.18 | $18.46 | 1,636,300 | — | — |
| 2024-03-25 | $15.11 | $18.37 | 1,332,700 | — | — |
| 2024-03-22 | $15.02 | $18.26 | 1,362,200 | — | — |
| 2024-03-21 | $15.16 | $18.43 | 1,056,700 | — | — |
| 2024-03-20 | $15.11 | $18.37 | 1,673,200 | — | — |
| 2024-03-19 | $14.94 | $18.16 | 1,294,300 | — | — |
| 2024-03-18 | $14.97 | $18.20 | 2,002,200 | — | — |
| 2024-03-15 | $14.90 | $18.12 | 3,872,600 | — | — |
| 2024-03-14 | $14.74 | $17.92 | 2,425,500 | — | — |
| 2024-03-13 | $14.80 | $17.99 | 3,640,300 | — | — |
| 2024-03-12 | $14.79 | $17.98 | 2,334,300 | — | — |
| 2024-03-11 | $14.79 | $17.98 | 1,167,400 | — | — |
| 2024-03-08 | $14.81 | $18.01 | 1,837,300 | — | — |
| 2024-03-07 | $14.70 | $17.87 | 1,412,900 | — | — |
| 2024-03-06 | $14.76 | $17.95 | 1,041,200 | — | — |
| 2024-03-05 | $14.67 | $17.84 | 1,325,400 | — | — |
| 2024-03-04 | $15.04 | $18.29 | 859,300 | — | — |
| 2024-03-01 | $15.08 | $18.34 | 1,230,900 | — | — |
| 2024-02-29 | $14.91 | $18.13 | 1,832,400 | — | — |
| 2024-02-28 | $14.72 | $17.90 | 1,378,400 | — | — |
| 2024-02-27 | $14.91 | $18.13 | 1,699,100 | — | — |
| 2024-02-26 | $14.56 | $17.70 | 1,226,900 | — | — |
| 2024-02-23 | $14.79 | $17.98 | 1,862,200 | — | — |
| 2024-02-22 | $14.89 | $18.10 | 3,433,400 | — | — |
| 2024-02-21 | $15.67 | $19.05 | 2,293,200 | — | — |
| 2024-02-20 | $15.51 | $18.86 | 1,305,900 | — | — |
| 2024-02-16 | $15.63 | $19.00 | 1,234,500 | — | — |
| 2024-02-15 | $15.81 | $19.22 | 1,100,300 | — | — |
| 2024-02-14 | $15.34 | $18.65 | 1,497,300 | — | — |
| 2024-02-13 | $15.41 | $18.74 | 1,739,900 | — | — |
| 2024-02-12 | $15.98 | $19.43 | 839,200 | — | — |
| 2024-02-09 | $15.98 | $19.43 | 871,000 | — | — |
| 2024-02-08 | $16.04 | $19.50 | 1,392,600 | — | — |
| 2024-02-07 | $15.87 | $19.30 | 772,700 | — | — |
| 2024-02-06 | $16.03 | $19.49 | 735,000 | — | — |
| 2024-02-05 | $15.81 | $19.22 | 714,500 | — | — |
| 2024-02-02 | $16.14 | $19.62 | 1,065,500 | — | — |
| 2024-02-01 | $16.46 | $20.01 | 1,197,200 | — | — |
| 2024-01-31 | $16.07 | $19.54 | 1,123,200 | — | — |
| 2024-01-30 | $16.32 | $19.84 | 702,300 | — | — |
| 2024-01-29 | $16.52 | $20.09 | 1,459,200 | — | — |
| 2024-01-26 | $16.34 | $19.87 | 561,400 | — | — |
| 2024-01-25 | $16.49 | $20.05 | 775,500 | — | — |
| 2024-01-24 | $16.43 | $19.98 | 861,100 | — | — |
| 2024-01-23 | $16.75 | $20.37 | 574,300 | — | — |
| 2024-01-22 | $16.75 | $20.37 | 671,900 | — | — |
| 2024-01-19 | $16.64 | $20.23 | 818,000 | — | — |
| 2024-01-18 | $16.45 | $20.00 | 702,300 | — | — |
| 2024-01-17 | $16.57 | $20.15 | 885,500 | — | — |
| 2024-01-16 | $16.89 | $20.54 | 675,000 | — | — |
| 2024-01-12 | $16.97 | $20.63 | 616,700 | — | — |
| 2024-01-11 | $16.94 | $20.60 | 850,500 | — | — |
| 2024-01-10 | $17.07 | $20.75 | 976,000 | — | — |
| 2024-01-09 | $17.12 | $20.82 | 906,100 | — | — |
| 2024-01-08 | $17.35 | $21.10 | 1,096,300 | — | — |
| 2024-01-05 | $16.73 | $20.34 | 974,600 | — | — |
| 2024-01-04 | $16.82 | $20.45 | 977,400 | — | — |
| 2024-01-03 | $17.02 | $20.69 | 1,234,800 | — | — |
| 2024-01-02 | $17.55 | $21.34 | 1,161,800 | — | — |