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
- 2006-10-25 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 | $18.56 | $34.30 | 1,255,800 | — | — |
| 2024-12-30 | $18.52 | $33.88 | 1,151,300 | — | — |
| 2024-12-27 | $18.63 | $34.08 | 799,600 | — | — |
| 2024-12-26 | $18.99 | $34.74 | 805,200 | — | — |
| 2024-12-24 | $18.82 | $34.43 | 938,600 | — | — |
| 2024-12-23 | $18.41 | $33.68 | 1,271,000 | — | — |
| 2024-12-20 | $18.08 | $33.07 | 5,909,200 | — | — |
| 2024-12-19 | $17.84 | $32.64 | 2,662,800 | — | — |
| 2024-12-18 | $18.66 | $34.14 | 2,272,700 | — | — |
| 2024-12-17 | $20.32 | $37.17 | 1,041,000 | — | — |
| 2024-12-16 | $20.28 | $37.10 | 1,047,700 | — | — |
| 2024-12-13 | $19.97 | $36.53 | 1,075,500 | — | — |
| 2024-12-12 | $19.71 | $36.06 | 904,600 | — | — |
| 2024-12-11 | $19.66 | $35.97 | 1,144,600 | — | — |
| 2024-12-10 | $19.45 | $35.58 | 1,087,000 | — | — |
| 2024-12-09 | $19.89 | $36.39 | 1,069,700 | — | — |
| 2024-12-06 | $19.52 | $35.71 | 661,800 | — | — |
| 2024-12-05 | $19.21 | $35.14 | 721,500 | — | — |
| 2024-12-04 | $19.31 | $35.33 | 662,800 | — | — |
| 2024-12-03 | $19.16 | $35.05 | 697,500 | — | — |
| 2024-12-02 | $19.25 | $35.22 | 1,596,100 | — | — |
| 2024-11-29 | $19.36 | $35.42 | 675,500 | — | — |
| 2024-11-27 | $19.58 | $35.82 | 796,000 | — | — |
| 2024-11-26 | $19.48 | $35.64 | 919,500 | — | — |
| 2024-11-25 | $19.55 | $35.76 | 1,761,900 | — | — |
| 2024-11-22 | $19.32 | $35.34 | 841,700 | — | — |
| 2024-11-21 | $19.03 | $34.81 | 942,100 | — | — |
| 2024-11-20 | $18.75 | $34.30 | 1,127,600 | — | — |
| 2024-11-19 | $18.49 | $33.82 | 1,063,300 | — | — |
| 2024-11-18 | $18.05 | $33.02 | 1,363,500 | — | — |
| 2024-11-15 | $18.39 | $33.64 | 1,742,200 | — | — |
| 2024-11-14 | $18.48 | $33.81 | 2,407,300 | — | — |
| 2024-11-13 | $18.09 | $33.09 | 1,689,900 | — | — |
| 2024-11-12 | $18.16 | $33.22 | 1,572,300 | — | — |
| 2024-11-11 | $19.03 | $34.81 | 1,051,600 | — | — |
| 2024-11-08 | $19.28 | $35.27 | 1,934,300 | — | — |
| 2024-11-07 | $19.22 | $35.16 | 1,584,600 | — | — |
| 2024-11-06 | $18.64 | $34.10 | 2,860,400 | — | — |
| 2024-11-05 | $18.48 | $33.81 | 2,885,800 | — | — |
| 2024-11-04 | $18.00 | $32.93 | 1,682,300 | — | — |
| 2024-11-01 | $17.52 | $32.05 | 1,307,400 | — | — |
| 2024-10-31 | $17.79 | $32.54 | 1,329,400 | — | — |
| 2024-10-30 | $18.26 | $33.40 | 978,500 | — | — |
| 2024-10-29 | $18.22 | $33.33 | 1,528,700 | — | — |
| 2024-10-28 | $18.12 | $33.15 | 1,282,400 | — | — |
| 2024-10-25 | $18.36 | $33.59 | 1,576,200 | — | — |
| 2024-10-24 | $18.63 | $34.08 | 1,028,400 | — | — |
| 2024-10-23 | $18.36 | $33.59 | 1,237,400 | — | — |
| 2024-10-22 | $18.42 | $33.70 | 1,149,800 | — | — |
| 2024-10-21 | $18.65 | $34.12 | 1,343,800 | — | — |
| 2024-10-18 | $19.21 | $35.14 | 1,730,200 | — | — |
| 2024-10-17 | $19.00 | $34.76 | 1,510,400 | — | — |
| 2024-10-16 | $18.64 | $34.10 | 1,163,300 | — | — |
| 2024-10-15 | $18.36 | $33.59 | 1,904,200 | — | — |
| 2024-10-14 | $18.03 | $32.98 | 1,157,200 | — | — |
| 2024-10-11 | $17.64 | $32.27 | 789,800 | — | — |
| 2024-10-10 | $17.33 | $31.70 | 1,579,600 | — | — |
| 2024-10-09 | $17.53 | $32.07 | 1,015,400 | — | — |
| 2024-10-08 | $17.43 | $31.89 | 1,579,300 | — | — |
| 2024-10-07 | $17.57 | $32.14 | 1,217,700 | — | — |
| 2024-10-04 | $17.94 | $32.82 | 2,360,800 | — | — |
| 2024-10-03 | $17.49 | $32.00 | 866,100 | — | — |
| 2024-10-02 | $17.51 | $32.03 | 1,254,700 | — | — |
| 2024-10-01 | $17.54 | $32.09 | 1,613,100 | — | — |
| 2024-09-30 | $17.57 | $32.14 | 1,452,000 | — | — |
| 2024-09-27 | $17.53 | $31.72 | 2,124,800 | — | — |
| 2024-09-26 | $17.33 | $31.36 | 2,165,500 | — | — |
| 2024-09-25 | $17.18 | $31.09 | 824,800 | — | — |
| 2024-09-24 | $17.51 | $31.68 | 952,100 | — | — |
| 2024-09-23 | $17.42 | $31.52 | 1,425,800 | — | — |
| 2024-09-20 | $17.23 | $31.18 | 4,219,600 | — | — |
| 2024-09-19 | $17.49 | $31.65 | 2,007,500 | — | — |
| 2024-09-18 | $17.01 | $30.78 | 1,865,700 | — | — |
| 2024-09-17 | $16.80 | $30.40 | 1,533,600 | — | — |
| 2024-09-16 | $16.91 | $30.60 | 1,465,500 | — | — |
| 2024-09-13 | $16.80 | $30.40 | 1,452,800 | — | — |
| 2024-09-12 | $16.35 | $29.59 | 1,922,100 | — | — |
| 2024-09-11 | $15.88 | $28.74 | 2,027,500 | — | — |
| 2024-09-10 | $15.60 | $28.23 | 1,019,700 | — | — |
| 2024-09-09 | $15.69 | $28.39 | 1,235,300 | — | — |
| 2024-09-06 | $15.61 | $28.25 | 941,500 | — | — |
| 2024-09-05 | $15.78 | $28.55 | 1,020,000 | — | — |
| 2024-09-04 | $15.85 | $28.68 | 1,189,400 | — | — |
| 2024-09-03 | $15.78 | $28.55 | 1,325,800 | — | — |
| 2024-08-30 | $16.00 | $28.95 | 1,452,000 | — | — |
| 2024-08-29 | $16.07 | $29.08 | 2,170,800 | — | — |
| 2024-08-28 | $15.87 | $28.72 | 1,426,400 | — | — |
| 2024-08-27 | $16.01 | $28.97 | 1,534,300 | — | — |
| 2024-08-26 | $15.90 | $28.77 | 2,823,600 | — | — |
| 2024-08-23 | $15.74 | $28.48 | 1,092,400 | — | — |
| 2024-08-22 | $15.13 | $27.38 | 1,137,400 | — | — |
| 2024-08-21 | $15.09 | $27.31 | 836,700 | — | — |
| 2024-08-20 | $14.88 | $26.93 | 1,071,200 | — | — |
| 2024-08-19 | $15.29 | $27.67 | 1,007,600 | — | — |
| 2024-08-16 | $15.00 | $27.14 | 1,140,800 | — | — |
| 2024-08-15 | $14.99 | $27.12 | 1,189,500 | — | — |
| 2024-08-14 | $14.94 | $27.03 | 1,274,400 | — | — |
| 2024-08-13 | $15.02 | $27.18 | 1,451,100 | — | — |
| 2024-08-12 | $14.50 | $26.24 | 1,576,200 | — | — |
| 2024-08-09 | $14.82 | $26.82 | 2,689,300 | — | — |
| 2024-08-08 | $15.26 | $27.61 | 2,569,800 | — | — |
| 2024-08-07 | $15.11 | $27.34 | 1,074,000 | — | — |
| 2024-08-06 | $15.27 | $27.63 | 2,049,200 | — | — |
| 2024-08-05 | $14.81 | $26.80 | 2,292,800 | — | — |
| 2024-08-02 | $15.12 | $27.36 | 2,970,800 | — | — |
| 2024-08-01 | $15.72 | $28.45 | 1,982,000 | — | — |
| 2024-07-31 | $16.09 | $29.12 | 1,822,400 | — | — |
| 2024-07-30 | $15.79 | $28.57 | 1,516,100 | — | — |
| 2024-07-29 | $15.63 | $28.28 | 2,058,200 | — | — |
| 2024-07-26 | $15.77 | $28.54 | 1,566,900 | — | — |
| 2024-07-25 | $15.11 | $27.34 | 1,903,100 | — | — |
| 2024-07-24 | $14.94 | $27.03 | 1,720,600 | — | — |
| 2024-07-23 | $15.42 | $27.90 | 2,240,200 | — | — |
| 2024-07-22 | $15.08 | $27.29 | 2,672,300 | — | — |
| 2024-07-19 | $14.55 | $26.33 | 1,337,900 | — | — |
| 2024-07-18 | $14.71 | $26.62 | 3,689,400 | — | — |
| 2024-07-17 | $14.90 | $26.96 | 1,820,100 | — | — |
| 2024-07-16 | $15.01 | $27.16 | 1,460,600 | — | — |
| 2024-07-15 | $14.70 | $26.60 | 1,215,700 | — | — |
| 2024-07-12 | $14.63 | $26.47 | 1,496,000 | — | — |
| 2024-07-11 | $14.24 | $25.77 | 1,736,300 | — | — |
| 2024-07-10 | $13.58 | $24.57 | 1,228,000 | — | — |
| 2024-07-09 | $13.39 | $24.23 | 891,700 | — | — |
| 2024-07-08 | $13.31 | $24.08 | 563,000 | — | — |
| 2024-07-05 | $13.22 | $23.92 | 726,200 | — | — |
| 2024-07-03 | $13.49 | $24.41 | 355,300 | — | — |
| 2024-07-02 | $13.41 | $24.27 | 703,500 | — | — |
| 2024-07-01 | $13.23 | $23.94 | 919,000 | — | — |
| 2024-06-28 | $13.31 | $24.08 | 1,871,600 | — | — |
| 2024-06-27 | $13.29 | $23.70 | 1,322,700 | — | — |
| 2024-06-26 | $13.33 | $23.78 | 985,600 | — | — |
| 2024-06-25 | $13.40 | $23.90 | 2,707,500 | — | — |
| 2024-06-24 | $13.58 | $24.22 | 892,000 | — | — |
| 2024-06-21 | $13.39 | $23.88 | 2,428,400 | — | — |
| 2024-06-20 | $13.38 | $23.87 | 1,732,800 | — | — |
| 2024-06-18 | $13.44 | $23.97 | 1,271,800 | — | — |
| 2024-06-17 | $13.22 | $23.58 | 1,870,700 | — | — |
| 2024-06-14 | $13.30 | $23.72 | 1,430,300 | — | — |
| 2024-06-13 | $13.32 | $23.76 | 1,382,500 | — | — |
| 2024-06-12 | $13.33 | $23.78 | 1,883,800 | — | — |
| 2024-06-11 | $12.99 | $23.17 | 1,609,000 | — | — |
| 2024-06-10 | $13.26 | $23.65 | 1,203,700 | — | — |
| 2024-06-07 | $13.37 | $23.85 | 1,029,000 | — | — |
| 2024-06-06 | $13.66 | $24.36 | 876,500 | — | — |
| 2024-06-05 | $13.60 | $24.26 | 795,000 | — | — |
| 2024-06-04 | $13.70 | $24.44 | 860,700 | — | — |
| 2024-06-03 | $13.83 | $24.67 | 1,010,500 | — | — |
| 2024-05-31 | $13.95 | $24.88 | 1,845,700 | — | — |
| 2024-05-30 | $13.48 | $24.04 | 1,647,600 | — | — |
| 2024-05-29 | $12.98 | $23.15 | 1,504,500 | — | — |
| 2024-05-28 | $13.22 | $23.58 | 1,327,400 | — | — |
| 2024-05-24 | $13.37 | $23.85 | 883,400 | — | — |
| 2024-05-23 | $13.40 | $23.90 | 1,291,200 | — | — |
| 2024-05-22 | $13.81 | $24.63 | 864,400 | — | — |
| 2024-05-21 | $14.17 | $25.27 | 923,100 | — | — |
| 2024-05-20 | $14.09 | $25.13 | 836,600 | — | — |
| 2024-05-17 | $14.18 | $25.29 | 797,900 | — | — |
| 2024-05-16 | $14.40 | $25.68 | 1,383,200 | — | — |
| 2024-05-15 | $14.75 | $26.31 | 1,834,300 | — | — |
| 2024-05-14 | $14.97 | $26.70 | 1,858,300 | — | — |
| 2024-05-13 | $14.44 | $25.76 | 1,269,900 | — | — |
| 2024-05-10 | $14.10 | $25.15 | 1,162,000 | — | — |
| 2024-05-09 | $14.17 | $25.27 | 1,596,000 | — | — |
| 2024-05-08 | $13.93 | $24.85 | 2,808,500 | — | — |
| 2024-05-07 | $13.74 | $24.51 | 2,096,800 | — | — |
| 2024-05-06 | $13.90 | $24.79 | 1,160,900 | — | — |
| 2024-05-03 | $13.85 | $24.70 | 1,088,000 | — | — |
| 2024-05-02 | $13.74 | $24.51 | 1,366,200 | — | — |
| 2024-05-01 | $13.44 | $23.97 | 1,771,400 | — | — |
| 2024-04-30 | $13.71 | $24.45 | 2,060,000 | — | — |
| 2024-04-29 | $13.81 | $24.63 | 1,796,600 | — | — |
| 2024-04-26 | $13.37 | $23.85 | 896,200 | — | — |
| 2024-04-25 | $13.31 | $23.74 | 1,918,600 | — | — |
| 2024-04-24 | $13.57 | $24.20 | 1,346,000 | — | — |
| 2024-04-23 | $13.58 | $24.22 | 1,528,200 | — | — |
| 2024-04-22 | $13.34 | $23.79 | 1,835,500 | — | — |
| 2024-04-19 | $13.31 | $23.74 | 1,209,900 | — | — |
| 2024-04-18 | $13.01 | $23.21 | 1,346,800 | — | — |
| 2024-04-17 | $12.88 | $22.97 | 1,362,700 | — | — |
| 2024-04-16 | $12.76 | $22.76 | 1,473,900 | — | — |
| 2024-04-15 | $12.93 | $23.06 | 1,582,200 | — | — |
| 2024-04-12 | $13.26 | $23.65 | 1,879,000 | — | — |
| 2024-04-11 | $13.49 | $24.06 | 1,821,400 | — | — |
| 2024-04-10 | $13.17 | $23.49 | 2,384,700 | — | — |
| 2024-04-09 | $14.24 | $25.40 | 1,671,300 | — | — |
| 2024-04-08 | $13.76 | $24.54 | 1,015,800 | — | — |
| 2024-04-05 | $13.12 | $23.40 | 903,300 | — | — |
| 2024-04-04 | $13.07 | $23.31 | 1,318,200 | — | — |
| 2024-04-03 | $13.35 | $23.81 | 1,570,600 | — | — |
| 2024-04-02 | $13.15 | $23.46 | 1,730,000 | — | — |
| 2024-04-01 | $13.33 | $23.78 | 1,649,200 | — | — |
| 2024-03-28 | $13.87 | $24.74 | 1,597,900 | — | — |
| 2024-03-27 | $13.67 | $24.38 | 1,556,200 | — | — |
| 2024-03-26 | $13.14 | $23.10 | 1,231,000 | — | — |
| 2024-03-25 | $13.52 | $23.77 | 863,600 | — | — |
| 2024-03-22 | $13.38 | $23.52 | 1,565,400 | — | — |
| 2024-03-21 | $14.24 | $25.03 | 2,191,200 | — | — |
| 2024-03-20 | $13.59 | $23.89 | 1,621,700 | — | — |
| 2024-03-19 | $13.17 | $23.15 | 1,846,800 | — | — |
| 2024-03-18 | $13.32 | $23.41 | 1,447,700 | — | — |
| 2024-03-15 | $13.14 | $23.10 | 2,832,100 | — | — |
| 2024-03-14 | $12.91 | $22.69 | 2,006,100 | — | — |
| 2024-03-13 | $13.43 | $23.61 | 1,170,000 | — | — |
| 2024-03-12 | $13.50 | $23.73 | 1,223,700 | — | — |
| 2024-03-11 | $13.70 | $24.08 | 1,565,900 | — | — |
| 2024-03-08 | $13.78 | $24.22 | 1,594,700 | — | — |
| 2024-03-07 | $13.61 | $23.92 | 1,485,000 | — | — |
| 2024-03-06 | $13.51 | $23.75 | 1,705,700 | — | — |
| 2024-03-05 | $13.72 | $24.12 | 2,044,900 | — | — |
| 2024-03-04 | $13.39 | $23.54 | 1,437,500 | — | — |
| 2024-03-01 | $13.42 | $23.59 | 1,553,500 | — | — |
| 2024-02-29 | $13.22 | $23.24 | 3,361,500 | — | — |
| 2024-02-28 | $12.95 | $22.76 | 2,101,200 | — | — |
| 2024-02-27 | $13.15 | $23.12 | 913,600 | — | — |
| 2024-02-26 | $13.12 | $23.06 | 933,500 | — | — |
| 2024-02-23 | $13.31 | $23.40 | 1,443,900 | — | — |
| 2024-02-22 | $13.42 | $23.59 | 1,584,400 | — | — |
| 2024-02-21 | $13.53 | $23.78 | 1,279,600 | — | — |
| 2024-02-20 | $13.54 | $23.80 | 1,350,700 | — | — |
| 2024-02-16 | $13.75 | $24.17 | 1,466,600 | — | — |
| 2024-02-15 | $13.66 | $24.01 | 2,185,100 | — | — |
| 2024-02-14 | $12.88 | $22.64 | 1,685,500 | — | — |
| 2024-02-13 | $12.71 | $22.34 | 3,438,200 | — | — |
| 2024-02-12 | $13.63 | $23.96 | 2,452,200 | — | — |
| 2024-02-09 | $13.32 | $23.41 | 1,515,700 | — | — |
| 2024-02-08 | $13.63 | $23.96 | 2,850,400 | — | — |
| 2024-02-07 | $13.08 | $22.99 | 3,861,600 | — | — |
| 2024-02-06 | $12.73 | $22.38 | 2,618,300 | — | — |
| 2024-02-05 | $12.77 | $22.45 | 1,801,400 | — | — |
| 2024-02-02 | $13.05 | $22.94 | 1,731,800 | — | — |
| 2024-02-01 | $13.22 | $23.24 | 2,603,700 | — | — |
| 2024-01-31 | $13.55 | $23.82 | 2,965,800 | — | — |
| 2024-01-30 | $14.15 | $24.87 | 1,499,900 | — | — |
| 2024-01-29 | $14.53 | $25.54 | 1,764,800 | — | — |
| 2024-01-26 | $14.63 | $25.72 | 1,208,300 | — | — |
| 2024-01-25 | $14.51 | $25.51 | 1,163,500 | — | — |
| 2024-01-24 | $14.38 | $25.28 | 1,083,200 | — | — |
| 2024-01-23 | $14.49 | $25.47 | 1,599,900 | — | — |
| 2024-01-22 | $14.77 | $25.96 | 2,827,800 | — | — |
| 2024-01-19 | $14.32 | $25.17 | 6,305,800 | — | — |
| 2024-01-18 | $13.60 | $23.91 | 2,303,900 | — | — |
| 2024-01-17 | $13.72 | $24.12 | 2,495,500 | — | — |
| 2024-01-16 | $14.16 | $24.89 | 1,822,100 | — | — |
| 2024-01-12 | $14.44 | $25.38 | 2,041,600 | — | — |
| 2024-01-11 | $14.15 | $24.87 | 2,190,900 | — | — |
| 2024-01-10 | $14.48 | $25.45 | 1,440,700 | — | — |
| 2024-01-09 | $14.23 | $25.01 | 2,085,500 | — | — |
| 2024-01-08 | $14.58 | $25.63 | 2,277,900 | — | — |
| 2024-01-05 | $14.31 | $25.16 | 2,608,600 | — | — |
| 2024-01-04 | $14.26 | $25.07 | 2,215,400 | — | — |
| 2024-01-03 | $14.19 | $24.94 | 2,499,300 | — | — |
| 2024-01-02 | $14.84 | $26.09 | 2,978,700 | — | — |