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
- 2020-10-19 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 | $12.75 | $13.41 | 508,700 | — | — |
| 2024-12-30 | $12.71 | $13.37 | 881,500 | — | — |
| 2024-12-27 | $12.72 | $13.38 | 870,100 | — | — |
| 2024-12-26 | $12.90 | $13.57 | 325,900 | — | — |
| 2024-12-24 | $12.79 | $13.45 | 315,800 | — | — |
| 2024-12-23 | $12.74 | $13.40 | 728,400 | — | — |
| 2024-12-20 | $12.93 | $13.60 | 1,700,700 | — | — |
| 2024-12-19 | $12.94 | $13.61 | 618,700 | — | — |
| 2024-12-18 | $12.96 | $13.63 | 823,500 | — | — |
| 2024-12-17 | $13.46 | $14.16 | 1,401,000 | — | — |
| 2024-12-16 | $13.52 | $14.22 | 634,600 | — | — |
| 2024-12-13 | $13.50 | $14.20 | 952,700 | — | — |
| 2024-12-12 | $13.52 | $14.22 | 541,900 | — | — |
| 2024-12-11 | $13.82 | $14.54 | 885,300 | — | — |
| 2024-12-10 | $13.65 | $14.36 | 1,018,100 | — | — |
| 2024-12-09 | $13.38 | $14.07 | 514,700 | — | — |
| 2024-12-06 | $13.30 | $13.99 | 431,100 | — | — |
| 2024-12-05 | $13.38 | $14.07 | 702,300 | — | — |
| 2024-12-04 | $13.35 | $14.04 | 815,200 | — | — |
| 2024-12-03 | $13.37 | $14.06 | 750,800 | — | — |
| 2024-12-02 | $13.63 | $14.34 | 774,300 | — | — |
| 2024-11-29 | $13.63 | $14.34 | 534,400 | — | — |
| 2024-11-27 | $13.54 | $14.24 | 726,600 | — | — |
| 2024-11-26 | $13.44 | $14.14 | 1,109,400 | — | — |
| 2024-11-25 | $13.68 | $14.39 | 844,400 | — | — |
| 2024-11-22 | $13.80 | $14.52 | 845,400 | — | — |
| 2024-11-21 | $13.73 | $14.44 | 682,700 | — | — |
| 2024-11-20 | $13.55 | $14.25 | 474,000 | — | — |
| 2024-11-19 | $13.44 | $14.14 | 760,100 | — | — |
| 2024-11-18 | $13.39 | $14.08 | 607,600 | — | — |
| 2024-11-15 | $13.19 | $13.87 | 806,900 | — | — |
| 2024-11-14 | $13.35 | $14.04 | 764,100 | — | — |
| 2024-11-13 | $13.17 | $13.85 | 853,500 | — | — |
| 2024-11-12 | $13.34 | $14.03 | 853,900 | — | — |
| 2024-11-11 | $13.74 | $14.45 | 652,600 | — | — |
| 2024-11-08 | $13.82 | $14.54 | 1,328,300 | — | — |
| 2024-11-07 | $14.25 | $14.99 | 2,315,900 | — | — |
| 2024-11-06 | $14.61 | $15.37 | 1,551,000 | — | — |
| 2024-11-05 | $13.73 | $14.44 | 571,000 | — | — |
| 2024-11-04 | $13.41 | $14.11 | 534,000 | — | — |
| 2024-11-01 | $13.50 | $14.20 | 535,000 | — | — |
| 2024-10-31 | $13.50 | $14.13 | 604,300 | — | — |
| 2024-10-30 | $13.73 | $14.37 | 934,500 | — | — |
| 2024-10-29 | $13.50 | $14.13 | 515,500 | — | — |
| 2024-10-28 | $13.64 | $14.28 | 410,600 | — | — |
| 2024-10-25 | $13.56 | $14.20 | 369,600 | — | — |
| 2024-10-24 | $13.79 | $14.44 | 539,700 | — | — |
| 2024-10-23 | $13.70 | $14.34 | 332,500 | — | — |
| 2024-10-22 | $13.69 | $14.33 | 445,700 | — | — |
| 2024-10-21 | $13.63 | $14.27 | 515,200 | — | — |
| 2024-10-18 | $13.93 | $14.58 | 471,500 | — | — |
| 2024-10-17 | $13.84 | $14.49 | 301,700 | — | — |
| 2024-10-16 | $13.89 | $14.54 | 634,800 | — | — |
| 2024-10-15 | $13.52 | $14.15 | 414,400 | — | — |
| 2024-10-14 | $13.58 | $14.22 | 297,200 | — | — |
| 2024-10-11 | $13.45 | $14.08 | 411,500 | — | — |
| 2024-10-10 | $13.29 | $13.91 | 376,500 | — | — |
| 2024-10-09 | $13.25 | $13.87 | 425,500 | — | — |
| 2024-10-08 | $12.95 | $13.56 | 212,600 | — | — |
| 2024-10-07 | $13.03 | $13.64 | 290,200 | — | — |
| 2024-10-04 | $13.29 | $13.91 | 398,900 | — | — |
| 2024-10-03 | $12.90 | $13.51 | 352,700 | — | — |
| 2024-10-02 | $13.06 | $13.67 | 395,800 | — | — |
| 2024-10-01 | $12.84 | $13.44 | 1,075,900 | — | — |
| 2024-09-30 | $13.26 | $13.88 | 379,800 | — | — |
| 2024-09-27 | $13.56 | $14.20 | 609,500 | — | — |
| 2024-09-26 | $13.31 | $13.93 | 606,700 | — | — |
| 2024-09-25 | $13.10 | $13.71 | 485,500 | — | — |
| 2024-09-24 | $13.43 | $14.06 | 538,600 | — | — |
| 2024-09-23 | $13.29 | $13.91 | 361,400 | — | — |
| 2024-09-20 | $13.32 | $13.94 | 1,615,800 | — | — |
| 2024-09-19 | $13.69 | $14.33 | 469,700 | — | — |
| 2024-09-18 | $13.38 | $14.01 | 423,400 | — | — |
| 2024-09-17 | $13.44 | $14.07 | 479,900 | — | — |
| 2024-09-16 | $13.24 | $13.86 | 376,600 | — | — |
| 2024-09-13 | $13.33 | $13.96 | 552,300 | — | — |
| 2024-09-12 | $12.99 | $13.60 | 273,900 | — | — |
| 2024-09-11 | $12.81 | $13.41 | 347,600 | — | — |
| 2024-09-10 | $12.84 | $13.44 | 545,500 | — | — |
| 2024-09-09 | $12.87 | $13.47 | 404,800 | — | — |
| 2024-09-06 | $12.72 | $13.32 | 529,100 | — | — |
| 2024-09-05 | $12.98 | $13.59 | 412,300 | — | — |
| 2024-09-04 | $13.02 | $13.63 | 410,800 | — | — |
| 2024-09-03 | $12.95 | $13.56 | 915,000 | — | — |
| 2024-08-30 | $13.51 | $14.14 | 454,100 | — | — |
| 2024-08-29 | $13.47 | $14.10 | 719,700 | — | — |
| 2024-08-28 | $13.31 | $13.93 | 537,400 | — | — |
| 2024-08-27 | $13.36 | $13.99 | 324,200 | — | — |
| 2024-08-26 | $13.43 | $14.06 | 416,600 | — | — |
| 2024-08-23 | $13.39 | $14.02 | 462,300 | — | — |
| 2024-08-22 | $13.04 | $13.65 | 374,100 | — | — |
| 2024-08-21 | $13.33 | $13.96 | 251,500 | — | — |
| 2024-08-20 | $13.22 | $13.84 | 397,800 | — | — |
| 2024-08-19 | $13.54 | $14.18 | 408,500 | — | — |
| 2024-08-16 | $13.24 | $13.86 | 542,300 | — | — |
| 2024-08-15 | $13.27 | $13.89 | 640,000 | — | — |
| 2024-08-14 | $12.93 | $13.54 | 539,600 | — | — |
| 2024-08-13 | $12.85 | $13.45 | 449,500 | — | — |
| 2024-08-12 | $12.64 | $13.23 | 481,800 | — | — |
| 2024-08-09 | $12.86 | $13.46 | 616,200 | — | — |
| 2024-08-08 | $12.52 | $13.11 | 822,200 | — | — |
| 2024-08-07 | $12.50 | $13.09 | 764,500 | — | — |
| 2024-08-06 | $12.57 | $13.16 | 626,200 | — | — |
| 2024-08-05 | $12.44 | $13.02 | 1,745,900 | — | — |
| 2024-08-02 | $13.06 | $13.67 | 990,200 | — | — |
| 2024-08-01 | $13.58 | $14.22 | 867,300 | — | — |
| 2024-07-31 | $14.11 | $14.77 | 1,049,300 | — | — |
| 2024-07-30 | $13.87 | $14.52 | 712,700 | — | — |
| 2024-07-29 | $13.48 | $14.11 | 718,700 | — | — |
| 2024-07-26 | $14.04 | $14.70 | 626,700 | — | — |
| 2024-07-25 | $13.52 | $14.15 | 971,900 | — | — |
| 2024-07-24 | $13.46 | $14.09 | 809,100 | — | — |
| 2024-07-23 | $13.84 | $14.49 | 666,400 | — | — |
| 2024-07-22 | $13.74 | $14.38 | 935,900 | — | — |
| 2024-07-19 | $13.58 | $14.22 | 724,300 | — | — |
| 2024-07-18 | $13.92 | $14.57 | 919,400 | — | — |
| 2024-07-17 | $14.18 | $14.85 | 1,029,200 | — | — |
| 2024-07-16 | $14.22 | $14.89 | 2,332,700 | — | — |
| 2024-07-15 | $13.80 | $14.45 | 945,200 | — | — |
| 2024-07-12 | $13.62 | $14.26 | 863,000 | — | — |
| 2024-07-11 | $13.50 | $14.13 | 1,199,600 | — | — |
| 2024-07-10 | $13.16 | $13.78 | 728,400 | — | — |
| 2024-07-09 | $12.91 | $13.52 | 628,900 | — | — |
| 2024-07-08 | $13.10 | $13.71 | 913,000 | — | — |
| 2024-07-05 | $12.98 | $13.59 | 1,023,000 | — | — |
| 2024-07-03 | $12.93 | $13.54 | 533,400 | — | — |
| 2024-07-02 | $13.01 | $13.62 | 1,649,300 | — | — |
| 2024-07-01 | $12.55 | $13.14 | 1,684,700 | — | — |
| 2024-06-28 | $13.05 | $13.66 | 29,729,400 | — | — |
| 2024-06-27 | $12.87 | $13.47 | 1,881,400 | — | — |
| 2024-06-26 | $13.00 | $13.61 | 2,290,400 | — | — |
| 2024-06-25 | $12.76 | $13.36 | 2,341,300 | — | — |
| 2024-06-24 | $13.03 | $13.64 | 1,168,800 | — | — |
| 2024-06-21 | $13.16 | $13.78 | 1,183,000 | — | — |
| 2024-06-20 | $13.23 | $13.85 | 1,199,900 | — | — |
| 2024-06-18 | $13.23 | $13.85 | 1,107,200 | — | — |
| 2024-06-17 | $13.72 | $14.36 | 1,006,100 | — | — |
| 2024-06-14 | $13.63 | $14.27 | 853,500 | — | — |
| 2024-06-13 | $13.85 | $14.50 | 1,076,700 | — | — |
| 2024-06-12 | $13.92 | $14.57 | 783,100 | — | — |
| 2024-06-11 | $13.63 | $14.27 | 733,200 | — | — |
| 2024-06-10 | $13.95 | $14.60 | 663,800 | — | — |
| 2024-06-07 | $14.30 | $14.97 | 1,049,600 | — | — |
| 2024-06-06 | $13.92 | $14.57 | 816,900 | — | — |
| 2024-06-05 | $14.14 | $14.80 | 1,144,900 | — | — |
| 2024-06-04 | $14.59 | $15.27 | 1,191,800 | — | — |
| 2024-06-03 | $14.70 | $15.39 | 763,100 | — | — |
| 2024-05-31 | $14.44 | $15.12 | 1,107,900 | — | — |
| 2024-05-30 | $14.17 | $14.83 | 747,200 | — | — |
| 2024-05-29 | $13.95 | $14.60 | 978,200 | — | — |
| 2024-05-28 | $14.04 | $14.70 | 1,367,900 | — | — |
| 2024-05-24 | $14.25 | $14.92 | 813,800 | — | — |
| 2024-05-23 | $13.89 | $14.54 | 991,800 | — | — |
| 2024-05-22 | $13.99 | $14.58 | 785,800 | — | — |
| 2024-05-21 | $14.17 | $14.77 | 1,513,900 | — | — |
| 2024-05-20 | $14.22 | $14.82 | 826,500 | — | — |
| 2024-05-17 | $14.33 | $14.93 | 875,000 | — | — |
| 2024-05-16 | $14.24 | $14.84 | 961,200 | — | — |
| 2024-05-15 | $14.57 | $15.18 | 1,073,400 | — | — |
| 2024-05-14 | $14.14 | $14.74 | 1,911,700 | — | — |
| 2024-05-13 | $14.50 | $15.11 | 2,221,200 | — | — |
| 2024-05-10 | $15.44 | $16.09 | 1,377,500 | — | — |
| 2024-05-09 | $15.69 | $16.35 | 703,800 | — | — |
| 2024-05-08 | $16.09 | $16.77 | 437,900 | — | — |
| 2024-05-07 | $16.09 | $16.77 | 491,700 | — | — |
| 2024-05-06 | $16.18 | $16.86 | 601,200 | — | — |
| 2024-05-03 | $15.84 | $16.51 | 383,700 | — | — |
| 2024-05-02 | $15.87 | $16.54 | 872,400 | — | — |
| 2024-05-01 | $15.46 | $16.11 | 738,200 | — | — |
| 2024-04-30 | $15.29 | $15.94 | 984,900 | — | — |
| 2024-04-29 | $15.58 | $16.24 | 782,300 | — | — |
| 2024-04-26 | $15.39 | $16.04 | 588,200 | — | — |
| 2024-04-25 | $15.18 | $15.82 | 442,700 | — | — |
| 2024-04-24 | $15.18 | $15.82 | 911,300 | — | — |
| 2024-04-23 | $15.38 | $16.03 | 1,066,800 | — | — |
| 2024-04-22 | $14.92 | $15.55 | 1,165,400 | — | — |
| 2024-04-19 | $14.67 | $15.29 | 744,200 | — | — |
| 2024-04-18 | $14.86 | $15.49 | 1,731,600 | — | — |
| 2024-04-17 | $15.06 | $15.70 | 1,709,400 | — | — |
| 2024-04-16 | $14.96 | $15.59 | 1,603,500 | — | — |
| 2024-04-15 | $14.84 | $15.47 | 4,216,500 | — | — |
| 2024-04-12 | $15.11 | $15.75 | 3,498,500 | — | — |
| 2024-04-11 | $16.35 | $17.04 | 1,898,600 | — | — |
| 2024-04-10 | $16.42 | $17.11 | 688,300 | — | — |
| 2024-04-09 | $16.39 | $17.08 | 818,100 | — | — |
| 2024-04-08 | $15.94 | $16.61 | 820,300 | — | — |
| 2024-04-05 | $15.65 | $16.31 | 872,800 | — | — |
| 2024-04-04 | $15.64 | $16.30 | 1,217,100 | — | — |
| 2024-04-03 | $16.02 | $16.70 | 522,700 | — | — |
| 2024-04-02 | $15.92 | $16.59 | 592,500 | — | — |
| 2024-04-01 | $15.94 | $16.61 | 739,700 | — | — |
| 2024-03-28 | $15.97 | $16.64 | 645,600 | — | — |
| 2024-03-27 | $16.05 | $16.73 | 1,126,800 | — | — |
| 2024-03-26 | $15.56 | $16.22 | 868,900 | — | — |
| 2024-03-25 | $15.02 | $15.65 | 524,800 | — | — |
| 2024-03-22 | $15.25 | $15.89 | 1,055,000 | — | — |
| 2024-03-21 | $15.01 | $15.64 | 1,129,400 | — | — |
| 2024-03-20 | $14.94 | $15.57 | 1,019,200 | — | — |
| 2024-03-19 | $14.56 | $15.17 | 958,800 | — | — |
| 2024-03-18 | $14.30 | $14.90 | 850,100 | — | — |
| 2024-03-15 | $14.43 | $15.04 | 962,500 | — | — |
| 2024-03-14 | $14.34 | $14.95 | 1,497,800 | — | — |
| 2024-03-13 | $13.74 | $14.32 | 806,700 | — | — |
| 2024-03-12 | $13.93 | $14.52 | 738,300 | — | — |
| 2024-03-11 | $13.86 | $14.44 | 838,600 | — | — |
| 2024-03-08 | $14.02 | $14.61 | 748,400 | — | — |
| 2024-03-07 | $14.14 | $14.74 | 884,100 | — | — |
| 2024-03-06 | $14.01 | $14.60 | 1,160,300 | — | — |
| 2024-03-05 | $14.04 | $14.63 | 1,953,600 | — | — |
| 2024-03-04 | $14.57 | $15.18 | 523,200 | — | — |
| 2024-03-01 | $15.08 | $15.72 | 580,100 | — | — |
| 2024-02-29 | $15.13 | $15.77 | 448,700 | — | — |
| 2024-02-28 | $14.97 | $15.60 | 638,100 | — | — |
| 2024-02-27 | $15.61 | $16.27 | 475,500 | — | — |
| 2024-02-26 | $15.60 | $16.26 | 451,900 | — | — |
| 2024-02-23 | $15.62 | $16.28 | 559,500 | — | — |
| 2024-02-22 | $15.32 | $15.97 | 742,000 | — | — |
| 2024-02-21 | $14.94 | $15.57 | 1,231,600 | — | — |
| 2024-02-20 | $15.34 | $15.99 | 1,245,000 | — | — |
| 2024-02-16 | $15.30 | $15.95 | 372,700 | — | — |
| 2024-02-15 | $15.16 | $15.80 | 1,021,000 | — | — |
| 2024-02-14 | $14.58 | $15.20 | 456,400 | — | — |
| 2024-02-13 | $14.53 | $15.14 | 494,800 | — | — |
| 2024-02-12 | $14.93 | $15.56 | 749,500 | — | — |
| 2024-02-09 | $14.36 | $14.97 | 409,400 | — | — |
| 2024-02-08 | $14.36 | $14.97 | 679,500 | — | — |
| 2024-02-07 | $14.37 | $14.98 | 403,200 | — | — |
| 2024-02-06 | $14.45 | $15.06 | 408,900 | — | — |
| 2024-02-05 | $14.74 | $15.36 | 442,800 | — | — |
| 2024-02-02 | $14.89 | $15.52 | 294,700 | — | — |
| 2024-02-01 | $15.15 | $15.79 | 382,700 | — | — |
| 2024-01-31 | $15.04 | $15.67 | 471,500 | — | — |
| 2024-01-30 | $15.32 | $15.97 | 612,100 | — | — |
| 2024-01-29 | $15.40 | $16.05 | 523,400 | — | — |
| 2024-01-26 | $15.15 | $15.79 | 529,600 | — | — |
| 2024-01-25 | $15.16 | $15.80 | 1,035,800 | — | — |
| 2024-01-24 | $14.88 | $15.51 | 512,100 | — | — |
| 2024-01-23 | $14.91 | $15.54 | 640,600 | — | — |
| 2024-01-22 | $14.60 | $15.22 | 574,800 | — | — |
| 2024-01-19 | $14.67 | $15.29 | 590,300 | — | — |
| 2024-01-18 | $14.45 | $15.06 | 527,800 | — | — |
| 2024-01-17 | $14.34 | $14.95 | 644,400 | — | — |
| 2024-01-16 | $14.54 | $15.15 | 745,500 | — | — |
| 2024-01-12 | $15.17 | $15.81 | 1,143,200 | — | — |
| 2024-01-11 | $14.90 | $15.53 | 1,683,700 | — | — |
| 2024-01-10 | $14.91 | $15.54 | 512,300 | — | — |
| 2024-01-09 | $14.90 | $15.53 | 1,057,500 | — | — |
| 2024-01-08 | $14.79 | $15.41 | 578,100 | — | — |
| 2024-01-05 | $14.76 | $15.38 | 651,800 | — | — |
| 2024-01-04 | $14.86 | $15.49 | 801,700 | — | — |
| 2024-01-03 | $14.86 | $15.49 | 880,800 | — | — |
| 2024-01-02 | $15.10 | $15.74 | 1,150,300 | — | — |