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
- 2017-06-14 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 | $17.93 | $45.66 | 241,100 | — | — |
| 2024-12-30 | $18.26 | $45.35 | 242,800 | — | — |
| 2024-12-27 | $18.28 | $45.40 | 144,400 | — | — |
| 2024-12-26 | $18.16 | $45.10 | 188,200 | — | — |
| 2024-12-24 | $18.04 | $44.80 | 198,700 | — | — |
| 2024-12-23 | $17.87 | $44.38 | 260,000 | — | — |
| 2024-12-20 | $18.00 | $44.70 | 1,093,300 | — | — |
| 2024-12-19 | $17.93 | $44.53 | 265,000 | — | — |
| 2024-12-18 | $17.61 | $43.74 | 290,400 | — | — |
| 2024-12-17 | $17.85 | $44.33 | 232,500 | — | — |
| 2024-12-16 | $17.87 | $44.38 | 275,600 | — | — |
| 2024-12-13 | $17.84 | $44.31 | 239,400 | — | — |
| 2024-12-12 | $17.66 | $43.86 | 178,700 | — | — |
| 2024-12-11 | $17.88 | $44.41 | 181,600 | — | — |
| 2024-12-10 | $17.69 | $43.94 | 170,500 | — | — |
| 2024-12-09 | $17.55 | $43.59 | 151,400 | — | — |
| 2024-12-06 | $17.45 | $43.34 | 106,300 | — | — |
| 2024-12-05 | $17.43 | $43.29 | 130,400 | — | — |
| 2024-12-04 | $17.30 | $42.97 | 144,800 | — | — |
| 2024-12-03 | $17.28 | $42.92 | 126,600 | — | — |
| 2024-12-02 | $17.41 | $43.24 | 166,300 | — | — |
| 2024-11-29 | $17.33 | $43.04 | 103,100 | — | — |
| 2024-11-27 | $17.32 | $43.02 | 192,800 | — | — |
| 2024-11-26 | $17.19 | $42.69 | 270,300 | — | — |
| 2024-11-25 | $17.00 | $42.22 | 148,600 | — | — |
| 2024-11-22 | $16.85 | $41.85 | 102,500 | — | — |
| 2024-11-21 | $16.67 | $41.40 | 137,100 | — | — |
| 2024-11-20 | $16.61 | $41.25 | 151,600 | — | — |
| 2024-11-19 | $16.43 | $40.81 | 144,400 | — | — |
| 2024-11-18 | $16.37 | $40.66 | 143,600 | — | — |
| 2024-11-15 | $16.22 | $40.28 | 128,100 | — | — |
| 2024-11-14 | $16.29 | $40.46 | 172,300 | — | — |
| 2024-11-13 | $16.53 | $41.05 | 133,200 | — | — |
| 2024-11-12 | $16.37 | $40.66 | 213,100 | — | — |
| 2024-11-11 | $16.54 | $41.08 | 211,400 | — | — |
| 2024-11-08 | $16.47 | $40.91 | 192,500 | — | — |
| 2024-11-07 | $16.58 | $41.18 | 301,600 | — | — |
| 2024-11-06 | $16.41 | $40.76 | 421,500 | — | — |
| 2024-11-05 | $16.79 | $41.70 | 154,800 | — | — |
| 2024-11-04 | $16.48 | $40.93 | 189,800 | — | — |
| 2024-11-01 | $16.71 | $41.50 | 260,300 | — | — |
| 2024-10-31 | $17.00 | $42.22 | 99,000 | — | — |
| 2024-10-30 | $17.15 | $42.59 | 78,400 | — | — |
| 2024-10-29 | $17.16 | $42.62 | 60,800 | — | — |
| 2024-10-28 | $17.36 | $43.12 | 120,700 | — | — |
| 2024-10-25 | $17.20 | $42.72 | 110,300 | — | — |
| 2024-10-24 | $17.36 | $43.12 | 128,300 | — | — |
| 2024-10-23 | $17.31 | $42.99 | 137,600 | — | — |
| 2024-10-22 | $17.43 | $43.29 | 128,800 | — | — |
| 2024-10-21 | $17.69 | $43.94 | 165,900 | — | — |
| 2024-10-18 | $17.66 | $43.86 | 122,500 | — | — |
| 2024-10-17 | $17.75 | $44.08 | 236,700 | — | — |
| 2024-10-16 | $17.82 | $44.26 | 302,800 | — | — |
| 2024-10-15 | $17.40 | $43.21 | 208,200 | — | — |
| 2024-10-14 | $17.25 | $42.84 | 124,400 | — | — |
| 2024-10-11 | $17.25 | $42.84 | 204,500 | — | — |
| 2024-10-10 | $17.18 | $42.67 | 156,400 | — | — |
| 2024-10-09 | $17.20 | $42.72 | 129,100 | — | — |
| 2024-10-08 | $17.26 | $42.87 | 76,800 | — | — |
| 2024-10-07 | $17.23 | $42.79 | 123,600 | — | — |
| 2024-10-04 | $17.30 | $42.97 | 162,000 | — | — |
| 2024-10-03 | $17.14 | $42.57 | 202,000 | — | — |
| 2024-10-02 | $16.91 | $42.00 | 286,700 | — | — |
| 2024-10-01 | $16.81 | $41.75 | 183,100 | — | — |
| 2024-09-30 | $16.97 | $42.15 | 284,600 | — | — |
| 2024-09-27 | $17.52 | $42.35 | 208,000 | — | — |
| 2024-09-26 | $17.38 | $42.01 | 186,400 | — | — |
| 2024-09-25 | $17.30 | $41.81 | 159,500 | — | — |
| 2024-09-24 | $17.35 | $41.93 | 137,700 | — | — |
| 2024-09-23 | $17.36 | $41.96 | 140,700 | — | — |
| 2024-09-20 | $17.10 | $41.33 | 342,900 | — | — |
| 2024-09-19 | $17.50 | $42.30 | 227,600 | — | — |
| 2024-09-18 | $17.48 | $42.25 | 294,800 | — | — |
| 2024-09-17 | $17.31 | $41.84 | 242,500 | — | — |
| 2024-09-16 | $17.57 | $42.47 | 239,400 | — | — |
| 2024-09-13 | $17.34 | $41.91 | 219,100 | — | — |
| 2024-09-12 | $16.96 | $40.99 | 103,300 | — | — |
| 2024-09-11 | $16.75 | $40.48 | 104,700 | — | — |
| 2024-09-10 | $16.70 | $40.36 | 113,400 | — | — |
| 2024-09-09 | $16.70 | $40.36 | 203,700 | — | — |
| 2024-09-06 | $16.66 | $40.27 | 236,000 | — | — |
| 2024-09-05 | $16.88 | $40.80 | 277,000 | — | — |
| 2024-09-04 | $17.00 | $41.09 | 211,100 | — | — |
| 2024-09-03 | $17.07 | $41.26 | 162,700 | — | — |
| 2024-08-30 | $16.97 | $41.02 | 199,700 | — | — |
| 2024-08-29 | $16.82 | $40.65 | 127,800 | — | — |
| 2024-08-28 | $16.77 | $40.53 | 108,200 | — | — |
| 2024-08-27 | $16.65 | $40.24 | 170,600 | — | — |
| 2024-08-26 | $16.52 | $39.93 | 384,000 | — | — |
| 2024-08-23 | $16.84 | $40.70 | 175,200 | — | — |
| 2024-08-22 | $16.67 | $40.29 | 155,500 | — | — |
| 2024-08-21 | $16.59 | $40.10 | 270,400 | — | — |
| 2024-08-20 | $16.69 | $40.34 | 156,200 | — | — |
| 2024-08-19 | $16.79 | $40.58 | 162,300 | — | — |
| 2024-08-16 | $16.69 | $40.34 | 162,900 | — | — |
| 2024-08-15 | $16.44 | $39.74 | 191,900 | — | — |
| 2024-08-14 | $16.17 | $39.08 | 177,800 | — | — |
| 2024-08-13 | $16.12 | $38.96 | 188,500 | — | — |
| 2024-08-12 | $16.18 | $39.11 | 173,100 | — | — |
| 2024-08-09 | $16.39 | $39.61 | 128,000 | — | — |
| 2024-08-08 | $16.27 | $39.32 | 203,800 | — | — |
| 2024-08-07 | $16.26 | $39.30 | 209,900 | — | — |
| 2024-08-06 | $16.30 | $39.40 | 270,900 | — | — |
| 2024-08-05 | $16.28 | $39.35 | 490,500 | — | — |
| 2024-08-02 | $16.90 | $40.85 | 410,800 | — | — |
| 2024-08-01 | $17.52 | $42.35 | 161,100 | — | — |
| 2024-07-31 | $17.66 | $42.68 | 248,600 | — | — |
| 2024-07-30 | $17.51 | $42.32 | 210,200 | — | — |
| 2024-07-29 | $17.44 | $42.15 | 663,300 | — | — |
| 2024-07-26 | $18.30 | $44.23 | 134,400 | — | — |
| 2024-07-25 | $18.16 | $43.89 | 143,300 | — | — |
| 2024-07-24 | $18.01 | $43.53 | 156,600 | — | — |
| 2024-07-23 | $18.12 | $43.80 | 151,100 | — | — |
| 2024-07-22 | $18.09 | $43.72 | 118,200 | — | — |
| 2024-07-19 | $17.93 | $43.34 | 84,000 | — | — |
| 2024-07-18 | $18.04 | $43.60 | 103,400 | — | — |
| 2024-07-17 | $18.26 | $44.13 | 255,300 | — | — |
| 2024-07-16 | $18.36 | $44.38 | 209,100 | — | — |
| 2024-07-15 | $18.21 | $44.01 | 151,100 | — | — |
| 2024-07-12 | $18.21 | $44.01 | 134,100 | — | — |
| 2024-07-11 | $18.21 | $44.01 | 150,000 | — | — |
| 2024-07-10 | $18.12 | $43.80 | 97,000 | — | — |
| 2024-07-09 | $17.99 | $43.48 | 116,800 | — | — |
| 2024-07-08 | $18.13 | $43.82 | 218,800 | — | — |
| 2024-07-05 | $17.99 | $43.48 | 253,000 | — | — |
| 2024-07-03 | $18.21 | $44.01 | 140,900 | — | — |
| 2024-07-02 | $18.06 | $43.65 | 249,800 | — | — |
| 2024-07-01 | $17.79 | $43.00 | 388,000 | — | — |
| 2024-06-28 | $17.74 | $42.88 | 177,700 | — | — |
| 2024-06-27 | $18.15 | $42.73 | 185,900 | — | — |
| 2024-06-26 | $18.19 | $42.83 | 147,900 | — | — |
| 2024-06-25 | $18.19 | $42.83 | 208,500 | — | — |
| 2024-06-24 | $18.24 | $42.94 | 177,300 | — | — |
| 2024-06-21 | $17.99 | $42.36 | 200,900 | — | — |
| 2024-06-20 | $18.01 | $42.40 | 170,300 | — | — |
| 2024-06-18 | $17.85 | $42.03 | 176,500 | — | — |
| 2024-06-17 | $17.81 | $41.93 | 145,300 | — | — |
| 2024-06-14 | $17.71 | $41.70 | 144,000 | — | — |
| 2024-06-13 | $17.64 | $41.53 | 134,400 | — | — |
| 2024-06-12 | $17.76 | $41.81 | 132,600 | — | — |
| 2024-06-11 | $17.65 | $41.56 | 117,500 | — | — |
| 2024-06-10 | $17.76 | $41.81 | 167,500 | — | — |
| 2024-06-07 | $17.99 | $42.36 | 207,500 | — | — |
| 2024-06-06 | $17.90 | $42.14 | 125,000 | — | — |
| 2024-06-05 | $17.88 | $42.10 | 207,800 | — | — |
| 2024-06-04 | $17.70 | $41.67 | 244,800 | — | — |
| 2024-06-03 | $17.95 | $42.26 | 203,700 | — | — |
| 2024-05-31 | $17.92 | $42.19 | 176,100 | — | — |
| 2024-05-30 | $17.79 | $41.88 | 179,400 | — | — |
| 2024-05-29 | $17.70 | $41.67 | 146,400 | — | — |
| 2024-05-28 | $17.79 | $41.88 | 176,700 | — | — |
| 2024-05-24 | $17.91 | $42.17 | 166,200 | — | — |
| 2024-05-23 | $17.67 | $41.60 | 128,800 | — | — |
| 2024-05-22 | $17.64 | $41.53 | 237,800 | — | — |
| 2024-05-21 | $17.83 | $41.98 | 204,400 | — | — |
| 2024-05-20 | $17.72 | $41.72 | 218,700 | — | — |
| 2024-05-17 | $17.63 | $41.51 | 248,500 | — | — |
| 2024-05-16 | $17.56 | $41.34 | 500,400 | — | — |
| 2024-05-15 | $17.95 | $42.26 | 239,100 | — | — |
| 2024-05-14 | $17.96 | $42.28 | 199,900 | — | — |
| 2024-05-13 | $17.86 | $42.05 | 200,800 | — | — |
| 2024-05-10 | $17.83 | $41.98 | 234,100 | — | — |
| 2024-05-09 | $17.85 | $42.03 | 311,100 | — | — |
| 2024-05-08 | $17.52 | $41.25 | 299,500 | — | — |
| 2024-05-07 | $17.42 | $41.01 | 291,400 | — | — |
| 2024-05-06 | $17.58 | $41.39 | 287,900 | — | — |
| 2024-05-03 | $17.18 | $40.45 | 138,200 | — | — |
| 2024-05-02 | $17.09 | $40.24 | 240,400 | — | — |
| 2024-05-01 | $17.33 | $40.80 | 436,800 | — | — |
| 2024-04-30 | $17.17 | $40.42 | 228,600 | — | — |
| 2024-04-29 | $17.33 | $40.80 | 398,800 | — | — |
| 2024-04-26 | $17.09 | $40.24 | 284,800 | — | — |
| 2024-04-25 | $16.85 | $39.67 | 928,000 | — | — |
| 2024-04-24 | $17.08 | $40.21 | 682,500 | — | — |
| 2024-04-23 | $16.99 | $40.00 | 232,900 | — | — |
| 2024-04-22 | $16.79 | $39.52 | 162,100 | — | — |
| 2024-04-19 | $16.70 | $39.32 | 237,500 | — | — |
| 2024-04-18 | $16.72 | $39.37 | 306,000 | — | — |
| 2024-04-17 | $16.47 | $38.78 | 306,400 | — | — |
| 2024-04-16 | $16.39 | $38.59 | 246,000 | — | — |
| 2024-04-15 | $16.31 | $38.40 | 225,600 | — | — |
| 2024-04-12 | $16.29 | $38.35 | 203,900 | — | — |
| 2024-04-11 | $16.51 | $38.87 | 209,800 | — | — |
| 2024-04-10 | $16.31 | $38.40 | 279,100 | — | — |
| 2024-04-09 | $16.28 | $38.33 | 131,500 | — | — |
| 2024-04-08 | $16.30 | $38.38 | 254,900 | — | — |
| 2024-04-05 | $16.30 | $38.38 | 145,700 | — | — |
| 2024-04-04 | $16.16 | $38.05 | 257,200 | — | — |
| 2024-04-03 | $16.28 | $38.33 | 140,500 | — | — |
| 2024-04-02 | $16.18 | $38.09 | 152,300 | — | — |
| 2024-04-01 | $16.11 | $37.93 | 276,100 | — | — |
| 2024-03-28 | $16.28 | $38.33 | 279,900 | — | — |
| 2024-03-27 | $16.23 | $38.21 | 231,400 | — | — |
| 2024-03-26 | $16.42 | $37.53 | 282,700 | — | — |
| 2024-03-25 | $16.49 | $37.69 | 277,200 | — | — |
| 2024-03-22 | $16.38 | $37.44 | 289,500 | — | — |
| 2024-03-21 | $16.55 | $37.83 | 439,500 | — | — |
| 2024-03-20 | $16.36 | $37.39 | 180,100 | — | — |
| 2024-03-19 | $16.22 | $37.07 | 168,300 | — | — |
| 2024-03-18 | $16.07 | $36.73 | 177,000 | — | — |
| 2024-03-15 | $16.04 | $36.66 | 267,700 | — | — |
| 2024-03-14 | $16.04 | $36.66 | 186,200 | — | — |
| 2024-03-13 | $16.38 | $37.44 | 186,600 | — | — |
| 2024-03-12 | $16.40 | $37.48 | 261,800 | — | — |
| 2024-03-11 | $16.38 | $37.44 | 187,000 | — | — |
| 2024-03-08 | $16.28 | $37.21 | 146,700 | — | — |
| 2024-03-07 | $16.38 | $37.44 | 258,700 | — | — |
| 2024-03-06 | $16.34 | $37.35 | 252,800 | — | — |
| 2024-03-05 | $16.33 | $37.32 | 214,600 | — | — |
| 2024-03-04 | $16.26 | $37.16 | 237,100 | — | — |
| 2024-03-01 | $16.21 | $37.05 | 202,400 | — | — |
| 2024-02-29 | $16.21 | $37.05 | 323,200 | — | — |
| 2024-02-28 | $15.96 | $36.48 | 281,400 | — | — |
| 2024-02-27 | $16.22 | $37.07 | 614,400 | — | — |
| 2024-02-26 | $15.35 | $35.08 | 197,800 | — | — |
| 2024-02-23 | $15.44 | $35.29 | 125,900 | — | — |
| 2024-02-22 | $15.43 | $35.27 | 114,300 | — | — |
| 2024-02-21 | $15.30 | $34.97 | 99,700 | — | — |
| 2024-02-20 | $15.29 | $34.95 | 109,800 | — | — |
| 2024-02-16 | $15.39 | $35.17 | 193,800 | — | — |
| 2024-02-15 | $15.25 | $34.85 | 197,900 | — | — |
| 2024-02-14 | $14.88 | $34.01 | 85,400 | — | — |
| 2024-02-13 | $14.80 | $33.83 | 119,400 | — | — |
| 2024-02-12 | $15.06 | $34.42 | 119,200 | — | — |
| 2024-02-09 | $14.84 | $33.92 | 110,900 | — | — |
| 2024-02-08 | $14.86 | $33.96 | 147,300 | — | — |
| 2024-02-07 | $14.85 | $33.94 | 332,700 | — | — |
| 2024-02-06 | $14.94 | $34.15 | 139,800 | — | — |
| 2024-02-05 | $15.06 | $34.42 | 153,400 | — | — |
| 2024-02-02 | $15.11 | $34.53 | 135,900 | — | — |
| 2024-02-01 | $15.11 | $34.53 | 237,100 | — | — |
| 2024-01-31 | $15.35 | $35.08 | 135,800 | — | — |
| 2024-01-30 | $15.60 | $35.65 | 105,900 | — | — |
| 2024-01-29 | $15.48 | $35.38 | 100,800 | — | — |
| 2024-01-26 | $15.61 | $35.68 | 112,500 | — | — |
| 2024-01-25 | $15.52 | $35.47 | 158,300 | — | — |
| 2024-01-24 | $15.47 | $35.36 | 142,100 | — | — |
| 2024-01-23 | $15.53 | $35.49 | 113,200 | — | — |
| 2024-01-22 | $15.64 | $35.75 | 174,000 | — | — |
| 2024-01-19 | $15.57 | $35.59 | 305,400 | — | — |
| 2024-01-18 | $15.37 | $35.13 | 228,600 | — | — |
| 2024-01-17 | $15.25 | $34.85 | 201,900 | — | — |
| 2024-01-16 | $15.34 | $35.06 | 271,700 | — | — |
| 2024-01-12 | $15.37 | $35.13 | 105,100 | — | — |
| 2024-01-11 | $15.40 | $35.20 | 112,100 | — | — |
| 2024-01-10 | $15.60 | $35.65 | 134,700 | — | — |
| 2024-01-09 | $15.46 | $35.33 | 259,300 | — | — |
| 2024-01-08 | $15.67 | $35.81 | 263,100 | — | — |
| 2024-01-05 | $15.65 | $35.77 | 361,000 | — | — |
| 2024-01-04 | $15.46 | $35.33 | 380,800 | — | — |
| 2024-01-03 | $15.02 | $34.33 | 255,800 | — | — |
| 2024-01-02 | $14.90 | $34.05 | 210,900 | — | — |