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
- 2015-04-30 to 2026-09-09
- 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 | $14.60 | $33.31 | 435,100 | — | — |
| 2024-12-30 | $14.35 | $32.74 | 778,100 | — | — |
| 2024-12-27 | $14.15 | $32.29 | 605,400 | — | — |
| 2024-12-26 | $14.15 | $32.29 | 413,200 | — | — |
| 2024-12-24 | $14.22 | $32.45 | 226,900 | — | — |
| 2024-12-23 | $14.11 | $32.19 | 579,800 | — | — |
| 2024-12-20 | $14.00 | $31.94 | 807,800 | — | — |
| 2024-12-19 | $13.86 | $31.62 | 586,600 | — | — |
| 2024-12-18 | $13.93 | $31.78 | 746,100 | — | — |
| 2024-12-17 | $14.09 | $32.15 | 2,339,100 | — | — |
| 2024-12-16 | $14.18 | $32.35 | 1,188,400 | — | — |
| 2024-12-13 | $14.54 | $33.18 | 747,900 | — | — |
| 2024-12-12 | $14.61 | $33.34 | 630,200 | — | — |
| 2024-12-11 | $14.52 | $33.13 | 953,400 | — | — |
| 2024-12-10 | $14.46 | $32.99 | 881,200 | — | — |
| 2024-12-09 | $14.73 | $33.61 | 413,700 | — | — |
| 2024-12-06 | $14.68 | $33.49 | 717,600 | — | — |
| 2024-12-05 | $15.08 | $34.41 | 234,500 | — | — |
| 2024-12-04 | $15.13 | $34.52 | 773,900 | — | — |
| 2024-12-03 | $15.52 | $35.41 | 431,300 | — | — |
| 2024-12-02 | $15.57 | $35.53 | 329,500 | — | — |
| 2024-11-29 | $15.52 | $35.41 | 144,600 | — | — |
| 2024-11-27 | $15.39 | $35.11 | 446,600 | — | — |
| 2024-11-26 | $15.35 | $35.02 | 541,400 | — | — |
| 2024-11-25 | $15.38 | $35.09 | 374,800 | — | — |
| 2024-11-22 | $15.56 | $35.50 | 550,500 | — | — |
| 2024-11-21 | $15.35 | $35.02 | 634,600 | — | — |
| 2024-11-20 | $15.15 | $34.57 | 265,300 | — | — |
| 2024-11-19 | $15.05 | $34.34 | 433,100 | — | — |
| 2024-11-18 | $15.17 | $34.61 | 313,000 | — | — |
| 2024-11-15 | $15.22 | $34.73 | 353,200 | — | — |
| 2024-11-14 | $15.34 | $35.00 | 431,100 | — | — |
| 2024-11-13 | $15.15 | $34.57 | 383,500 | — | — |
| 2024-11-12 | $15.06 | $34.36 | 363,200 | — | — |
| 2024-11-11 | $14.97 | $34.16 | 816,400 | — | — |
| 2024-11-08 | $14.99 | $34.20 | 741,900 | — | — |
| 2024-11-07 | $15.42 | $34.33 | 639,500 | — | — |
| 2024-11-06 | $15.12 | $33.66 | 887,900 | — | — |
| 2024-11-05 | $14.91 | $33.19 | 602,400 | — | — |
| 2024-11-04 | $14.94 | $33.26 | 336,900 | — | — |
| 2024-11-01 | $14.87 | $33.10 | 324,500 | — | — |
| 2024-10-31 | $14.76 | $32.86 | 162,200 | — | — |
| 2024-10-30 | $14.74 | $32.81 | 173,700 | — | — |
| 2024-10-29 | $14.65 | $32.61 | 407,500 | — | — |
| 2024-10-28 | $14.67 | $32.66 | 543,200 | — | — |
| 2024-10-25 | $14.92 | $33.21 | 332,100 | — | — |
| 2024-10-24 | $15.11 | $33.64 | 332,900 | — | — |
| 2024-10-23 | $14.98 | $33.35 | 341,600 | — | — |
| 2024-10-22 | $15.01 | $33.41 | 204,800 | — | — |
| 2024-10-21 | $14.97 | $33.33 | 246,800 | — | — |
| 2024-10-18 | $14.96 | $33.30 | 299,000 | — | — |
| 2024-10-17 | $15.09 | $33.59 | 209,400 | — | — |
| 2024-10-16 | $14.91 | $33.19 | 270,400 | — | — |
| 2024-10-15 | $14.86 | $33.08 | 354,900 | — | — |
| 2024-10-14 | $15.07 | $33.55 | 444,800 | — | — |
| 2024-10-11 | $15.24 | $33.93 | 358,900 | — | — |
| 2024-10-10 | $15.21 | $33.86 | 186,100 | — | — |
| 2024-10-09 | $15.17 | $33.77 | 221,100 | — | — |
| 2024-10-08 | $15.12 | $33.66 | 294,200 | — | — |
| 2024-10-07 | $15.36 | $34.19 | 617,000 | — | — |
| 2024-10-04 | $15.35 | $34.17 | 292,500 | — | — |
| 2024-10-03 | $15.22 | $33.88 | 194,000 | — | — |
| 2024-10-02 | $15.16 | $33.75 | 155,000 | — | — |
| 2024-10-01 | $15.14 | $33.70 | 326,200 | — | — |
| 2024-09-30 | $15.10 | $33.62 | 343,600 | — | — |
| 2024-09-27 | $15.00 | $33.39 | 254,400 | — | — |
| 2024-09-26 | $14.81 | $32.97 | 595,000 | — | — |
| 2024-09-25 | $14.92 | $33.21 | 453,600 | — | — |
| 2024-09-24 | $14.93 | $33.24 | 262,100 | — | — |
| 2024-09-23 | $14.99 | $33.37 | 256,400 | — | — |
| 2024-09-20 | $14.94 | $33.26 | 785,100 | — | — |
| 2024-09-19 | $15.00 | $33.39 | 263,400 | — | — |
| 2024-09-18 | $14.95 | $33.28 | 241,300 | — | — |
| 2024-09-17 | $14.94 | $33.26 | 320,700 | — | — |
| 2024-09-16 | $14.89 | $33.15 | 266,800 | — | — |
| 2024-09-13 | $14.64 | $32.59 | 295,300 | — | — |
| 2024-09-12 | $14.79 | $32.93 | 244,000 | — | — |
| 2024-09-11 | $14.65 | $32.61 | 396,200 | — | — |
| 2024-09-10 | $14.59 | $32.48 | 1,211,500 | — | — |
| 2024-09-09 | $14.05 | $31.28 | 558,700 | — | — |
| 2024-09-06 | $14.10 | $31.39 | 641,900 | — | — |
| 2024-09-05 | $14.30 | $31.83 | 206,100 | — | — |
| 2024-09-04 | $14.39 | $32.03 | 355,700 | — | — |
| 2024-09-03 | $14.63 | $32.57 | 314,400 | — | — |
| 2024-08-30 | $14.92 | $33.21 | 218,200 | — | — |
| 2024-08-29 | $15.00 | $33.39 | 332,700 | — | — |
| 2024-08-28 | $14.80 | $32.95 | 343,900 | — | — |
| 2024-08-27 | $14.69 | $32.70 | 228,800 | — | — |
| 2024-08-26 | $14.81 | $32.97 | 223,000 | — | — |
| 2024-08-23 | $14.80 | $32.95 | 340,600 | — | — |
| 2024-08-22 | $14.80 | $32.95 | 240,100 | — | — |
| 2024-08-21 | $14.87 | $33.10 | 327,000 | — | — |
| 2024-08-20 | $14.66 | $32.64 | 464,500 | — | — |
| 2024-08-19 | $14.91 | $33.19 | 1,142,100 | — | — |
| 2024-08-16 | $14.79 | $32.93 | 502,500 | — | — |
| 2024-08-15 | $14.57 | $32.44 | 408,600 | — | — |
| 2024-08-14 | $14.42 | $32.10 | 378,100 | — | — |
| 2024-08-13 | $14.38 | $32.01 | 320,100 | — | — |
| 2024-08-12 | $14.32 | $31.88 | 573,300 | — | — |
| 2024-08-09 | $14.25 | $31.72 | 456,000 | — | — |
| 2024-08-08 | $14.71 | $31.91 | 460,600 | — | — |
| 2024-08-07 | $14.51 | $31.48 | 567,100 | — | — |
| 2024-08-06 | $14.62 | $31.72 | 789,500 | — | — |
| 2024-08-05 | $14.20 | $30.81 | 875,400 | — | — |
| 2024-08-02 | $14.49 | $31.44 | 892,800 | — | — |
| 2024-08-01 | $14.95 | $32.43 | 706,000 | — | — |
| 2024-07-31 | $15.04 | $32.63 | 422,000 | — | — |
| 2024-07-30 | $15.09 | $32.74 | 538,700 | — | — |
| 2024-07-29 | $15.18 | $32.93 | 339,200 | — | — |
| 2024-07-26 | $15.38 | $33.37 | 577,200 | — | — |
| 2024-07-25 | $15.34 | $33.28 | 233,000 | — | — |
| 2024-07-24 | $15.29 | $33.17 | 571,300 | — | — |
| 2024-07-23 | $15.48 | $33.58 | 225,800 | — | — |
| 2024-07-22 | $15.65 | $33.95 | 192,300 | — | — |
| 2024-07-19 | $15.80 | $34.28 | 220,300 | — | — |
| 2024-07-18 | $15.74 | $34.15 | 458,500 | — | — |
| 2024-07-17 | $15.60 | $33.84 | 284,200 | — | — |
| 2024-07-16 | $15.66 | $33.97 | 293,100 | — | — |
| 2024-07-15 | $15.63 | $33.91 | 266,200 | — | — |
| 2024-07-12 | $15.62 | $33.89 | 221,600 | — | — |
| 2024-07-11 | $15.60 | $33.84 | 210,500 | — | — |
| 2024-07-10 | $15.59 | $33.82 | 687,300 | — | — |
| 2024-07-09 | $15.43 | $33.47 | 429,600 | — | — |
| 2024-07-08 | $15.59 | $33.82 | 232,300 | — | — |
| 2024-07-05 | $15.62 | $33.89 | 604,600 | — | — |
| 2024-07-03 | $15.82 | $34.32 | 275,900 | — | — |
| 2024-07-02 | $15.85 | $34.39 | 452,600 | — | — |
| 2024-07-01 | $15.80 | $34.28 | 366,400 | — | — |
| 2024-06-28 | $15.67 | $33.99 | 419,700 | — | — |
| 2024-06-27 | $15.68 | $34.02 | 295,600 | — | — |
| 2024-06-26 | $15.63 | $33.91 | 299,200 | — | — |
| 2024-06-25 | $15.73 | $34.13 | 275,600 | — | — |
| 2024-06-24 | $15.89 | $34.47 | 322,300 | — | — |
| 2024-06-21 | $15.61 | $33.86 | 525,100 | — | — |
| 2024-06-20 | $15.74 | $34.15 | 485,600 | — | — |
| 2024-06-18 | $15.66 | $33.97 | 137,000 | — | — |
| 2024-06-17 | $15.61 | $33.86 | 212,200 | — | — |
| 2024-06-14 | $15.53 | $33.69 | 403,700 | — | — |
| 2024-06-13 | $15.79 | $34.26 | 307,300 | — | — |
| 2024-06-12 | $16.19 | $35.12 | 291,500 | — | — |
| 2024-06-11 | $16.25 | $35.25 | 283,900 | — | — |
| 2024-06-10 | $16.20 | $35.14 | 362,300 | — | — |
| 2024-06-07 | $15.89 | $34.47 | 197,600 | — | — |
| 2024-06-06 | $16.04 | $34.80 | 191,000 | — | — |
| 2024-06-05 | $15.87 | $34.43 | 205,600 | — | — |
| 2024-06-04 | $15.79 | $34.26 | 407,900 | — | — |
| 2024-06-03 | $15.84 | $34.36 | 368,100 | — | — |
| 2024-05-31 | $16.11 | $34.95 | 1,203,400 | — | — |
| 2024-05-30 | $15.85 | $34.39 | 397,900 | — | — |
| 2024-05-29 | $15.85 | $34.39 | 318,800 | — | — |
| 2024-05-28 | $16.12 | $34.97 | 829,600 | — | — |
| 2024-05-24 | $15.68 | $34.02 | 499,300 | — | — |
| 2024-05-23 | $15.82 | $34.32 | 358,600 | — | — |
| 2024-05-22 | $16.07 | $34.86 | 393,700 | — | — |
| 2024-05-21 | $16.06 | $34.84 | 332,800 | — | — |
| 2024-05-20 | $16.23 | $35.21 | 313,200 | — | — |
| 2024-05-17 | $16.23 | $35.21 | 599,100 | — | — |
| 2024-05-16 | $15.94 | $34.58 | 549,200 | — | — |
| 2024-05-15 | $15.89 | $34.47 | 490,300 | — | — |
| 2024-05-14 | $15.71 | $34.08 | 542,000 | — | — |
| 2024-05-13 | $15.63 | $33.91 | 514,400 | — | — |
| 2024-05-10 | $16.02 | $34.75 | 353,600 | — | — |
| 2024-05-09 | $16.31 | $35.38 | 490,500 | — | — |
| 2024-05-08 | $16.61 | $35.22 | 823,700 | — | — |
| 2024-05-07 | $16.59 | $35.18 | 1,010,900 | — | — |
| 2024-05-06 | $16.70 | $35.41 | 759,200 | — | — |
| 2024-05-03 | $16.39 | $34.75 | 639,400 | — | — |
| 2024-05-02 | $16.20 | $34.35 | 346,700 | — | — |
| 2024-05-01 | $15.92 | $33.76 | 303,700 | — | — |
| 2024-04-30 | $15.95 | $33.82 | 405,700 | — | — |
| 2024-04-29 | $16.22 | $34.39 | 239,000 | — | — |
| 2024-04-26 | $16.10 | $34.14 | 599,100 | — | — |
| 2024-04-25 | $16.09 | $34.12 | 382,300 | — | — |
| 2024-04-24 | $15.84 | $33.59 | 438,000 | — | — |
| 2024-04-23 | $15.75 | $33.40 | 566,200 | — | — |
| 2024-04-22 | $15.63 | $33.14 | 592,700 | — | — |
| 2024-04-19 | $15.52 | $32.91 | 602,900 | — | — |
| 2024-04-18 | $15.36 | $32.57 | 1,340,300 | — | — |
| 2024-04-17 | $15.72 | $33.33 | 491,400 | — | — |
| 2024-04-16 | $15.53 | $32.93 | 328,000 | — | — |
| 2024-04-15 | $15.73 | $33.35 | 353,800 | — | — |
| 2024-04-12 | $16.06 | $34.05 | 325,400 | — | — |
| 2024-04-11 | $16.24 | $34.44 | 363,400 | — | — |
| 2024-04-10 | $16.49 | $34.97 | 298,900 | — | — |
| 2024-04-09 | $16.64 | $35.28 | 284,700 | — | — |
| 2024-04-08 | $16.51 | $35.01 | 322,700 | — | — |
| 2024-04-05 | $16.66 | $35.33 | 282,600 | — | — |
| 2024-04-04 | $16.59 | $35.18 | 576,900 | — | — |
| 2024-04-03 | $16.62 | $35.24 | 304,400 | — | — |
| 2024-04-02 | $16.49 | $34.97 | 898,400 | — | — |
| 2024-04-01 | $16.09 | $34.12 | 513,500 | — | — |
| 2024-03-28 | $15.98 | $33.88 | 461,800 | — | — |
| 2024-03-27 | $15.84 | $33.59 | 220,900 | — | — |
| 2024-03-26 | $15.70 | $33.29 | 249,200 | — | — |
| 2024-03-25 | $15.90 | $33.72 | 359,200 | — | — |
| 2024-03-22 | $15.69 | $33.27 | 208,600 | — | — |
| 2024-03-21 | $15.72 | $33.33 | 295,700 | — | — |
| 2024-03-20 | $15.71 | $33.31 | 417,400 | — | — |
| 2024-03-19 | $15.77 | $33.44 | 510,700 | — | — |
| 2024-03-18 | $15.64 | $33.16 | 434,100 | — | — |
| 2024-03-15 | $15.53 | $32.93 | 583,000 | — | — |
| 2024-03-14 | $15.47 | $32.80 | 341,200 | — | — |
| 2024-03-13 | $15.31 | $32.46 | 320,900 | — | — |
| 2024-03-12 | $15.20 | $32.23 | 786,600 | — | — |
| 2024-03-11 | $15.59 | $33.06 | 300,100 | — | — |
| 2024-03-08 | $15.58 | $33.04 | 290,200 | — | — |
| 2024-03-07 | $15.55 | $32.97 | 404,900 | — | — |
| 2024-03-06 | $15.44 | $32.74 | 309,400 | — | — |
| 2024-03-05 | $15.39 | $32.63 | 510,500 | — | — |
| 2024-03-04 | $15.16 | $32.15 | 628,800 | — | — |
| 2024-03-01 | $15.07 | $31.96 | 650,900 | — | — |
| 2024-02-29 | $15.23 | $32.29 | 569,700 | — | — |
| 2024-02-28 | $15.53 | $32.93 | 626,300 | — | — |
| 2024-02-27 | $15.50 | $32.87 | 594,900 | — | — |
| 2024-02-26 | $15.47 | $32.80 | 675,500 | — | — |
| 2024-02-23 | $15.40 | $32.65 | 459,500 | — | — |
| 2024-02-22 | $15.42 | $32.70 | 586,000 | — | — |
| 2024-02-21 | $15.22 | $32.27 | 634,500 | — | — |
| 2024-02-20 | $14.91 | $31.62 | 1,038,800 | — | — |
| 2024-02-16 | $15.21 | $32.25 | 679,300 | — | — |
| 2024-02-15 | $15.33 | $32.51 | 763,600 | — | — |
| 2024-02-14 | $15.88 | $32.67 | 597,000 | — | — |
| 2024-02-13 | $15.79 | $32.48 | 599,700 | — | — |
| 2024-02-12 | $15.79 | $32.48 | 1,451,000 | — | — |
| 2024-02-09 | $15.98 | $32.87 | 1,221,000 | — | — |
| 2024-02-08 | $16.02 | $32.95 | 582,600 | — | — |
| 2024-02-07 | $15.95 | $32.81 | 455,800 | — | — |
| 2024-02-06 | $16.02 | $32.95 | 323,100 | — | — |
| 2024-02-05 | $15.96 | $32.83 | 924,200 | — | — |
| 2024-02-02 | $16.18 | $33.28 | 406,900 | — | — |
| 2024-02-01 | $16.24 | $33.41 | 530,400 | — | — |
| 2024-01-31 | $16.40 | $33.74 | 329,800 | — | — |
| 2024-01-30 | $16.54 | $34.02 | 372,000 | — | — |
| 2024-01-29 | $16.56 | $34.06 | 311,500 | — | — |
| 2024-01-26 | $16.58 | $34.11 | 472,900 | — | — |
| 2024-01-25 | $16.49 | $33.92 | 285,900 | — | — |
| 2024-01-24 | $16.37 | $33.67 | 308,200 | — | — |
| 2024-01-23 | $16.44 | $33.82 | 306,800 | — | — |
| 2024-01-22 | $16.27 | $33.47 | 226,400 | — | — |
| 2024-01-19 | $16.22 | $33.36 | 343,700 | — | — |
| 2024-01-18 | $16.14 | $33.20 | 223,600 | — | — |
| 2024-01-17 | $16.13 | $33.18 | 267,000 | — | — |
| 2024-01-16 | $16.14 | $33.20 | 308,300 | — | — |
| 2024-01-12 | $16.35 | $33.63 | 214,200 | — | — |
| 2024-01-11 | $16.16 | $33.24 | 266,800 | — | — |
| 2024-01-10 | $16.25 | $33.43 | 807,000 | — | — |
| 2024-01-09 | $16.25 | $33.43 | 358,600 | — | — |
| 2024-01-08 | $16.22 | $33.36 | 667,000 | — | — |
| 2024-01-05 | $16.05 | $33.02 | 519,300 | — | — |
| 2024-01-04 | $16.01 | $32.93 | 508,600 | — | — |
| 2024-01-03 | $16.13 | $33.18 | 667,000 | — | — |
| 2024-01-02 | $15.99 | $32.89 | 496,800 | — | — |