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
- 2020-10-15 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 | $17.25 | $19.01 | 752,700 | — | — |
| 2024-12-30 | $17.25 | $19.01 | 611,900 | — | — |
| 2024-12-27 | $17.24 | $19.00 | 823,100 | — | — |
| 2024-12-26 | $17.48 | $19.26 | 526,000 | — | — |
| 2024-12-24 | $17.33 | $19.10 | 239,600 | — | — |
| 2024-12-23 | $17.22 | $18.98 | 890,400 | — | — |
| 2024-12-20 | $17.26 | $19.02 | 2,979,300 | — | — |
| 2024-12-19 | $16.79 | $18.50 | 1,084,600 | — | — |
| 2024-12-18 | $16.91 | $18.64 | 1,679,200 | — | — |
| 2024-12-17 | $17.79 | $19.61 | 1,258,500 | — | — |
| 2024-12-16 | $18.49 | $20.38 | 1,454,600 | — | — |
| 2024-12-13 | $17.95 | $19.78 | 909,700 | — | — |
| 2024-12-12 | $17.99 | $19.83 | 857,500 | — | — |
| 2024-12-11 | $18.15 | $20.00 | 919,600 | — | — |
| 2024-12-10 | $17.91 | $19.74 | 588,400 | — | — |
| 2024-12-09 | $17.90 | $19.73 | 687,500 | — | — |
| 2024-12-06 | $18.17 | $20.03 | 537,100 | — | — |
| 2024-12-05 | $18.08 | $19.93 | 853,100 | — | — |
| 2024-12-04 | $18.19 | $20.05 | 747,600 | — | — |
| 2024-12-03 | $18.07 | $19.91 | 570,800 | — | — |
| 2024-12-02 | $18.57 | $20.33 | 771,700 | — | — |
| 2024-11-29 | $18.64 | $20.41 | 422,100 | — | — |
| 2024-11-27 | $18.68 | $20.45 | 671,800 | — | — |
| 2024-11-26 | $18.76 | $20.54 | 699,300 | — | — |
| 2024-11-25 | $19.03 | $20.84 | 1,233,400 | — | — |
| 2024-11-22 | $18.83 | $20.62 | 1,113,000 | — | — |
| 2024-11-21 | $18.53 | $20.29 | 531,700 | — | — |
| 2024-11-20 | $18.37 | $20.11 | 716,100 | — | — |
| 2024-11-19 | $18.38 | $20.13 | 559,700 | — | — |
| 2024-11-18 | $18.52 | $20.28 | 914,900 | — | — |
| 2024-11-15 | $18.45 | $20.20 | 608,200 | — | — |
| 2024-11-14 | $18.56 | $20.32 | 653,700 | — | — |
| 2024-11-13 | $18.59 | $20.36 | 670,300 | — | — |
| 2024-11-12 | $18.82 | $20.61 | 1,254,500 | — | — |
| 2024-11-11 | $18.86 | $20.65 | 1,076,100 | — | — |
| 2024-11-08 | $18.28 | $20.02 | 975,500 | — | — |
| 2024-11-07 | $18.19 | $19.92 | 1,447,800 | — | — |
| 2024-11-06 | $18.79 | $20.57 | 3,585,100 | — | — |
| 2024-11-05 | $16.57 | $18.14 | 804,200 | — | — |
| 2024-11-04 | $16.34 | $17.89 | 727,800 | — | — |
| 2024-11-01 | $16.32 | $17.87 | 666,500 | — | — |
| 2024-10-31 | $16.33 | $17.88 | 710,800 | — | — |
| 2024-10-30 | $16.63 | $18.21 | 796,200 | — | — |
| 2024-10-29 | $16.81 | $18.41 | 1,362,800 | — | — |
| 2024-10-28 | $16.70 | $18.29 | 1,309,800 | — | — |
| 2024-10-25 | $15.92 | $17.43 | 1,549,800 | — | — |
| 2024-10-24 | $16.72 | $18.31 | 829,500 | — | — |
| 2024-10-23 | $16.68 | $18.26 | 529,700 | — | — |
| 2024-10-22 | $16.60 | $18.18 | 570,500 | — | — |
| 2024-10-21 | $16.48 | $18.05 | 773,000 | — | — |
| 2024-10-18 | $17.28 | $18.92 | 1,022,600 | — | — |
| 2024-10-17 | $17.48 | $19.14 | 1,072,400 | — | — |
| 2024-10-16 | $17.24 | $18.88 | 1,270,800 | — | — |
| 2024-10-15 | $16.90 | $18.51 | 1,238,700 | — | — |
| 2024-10-14 | $16.87 | $18.47 | 1,482,200 | — | — |
| 2024-10-11 | $16.75 | $18.34 | 644,400 | — | — |
| 2024-10-10 | $16.36 | $17.91 | 1,002,600 | — | — |
| 2024-10-09 | $16.22 | $17.76 | 618,600 | — | — |
| 2024-10-08 | $16.10 | $17.63 | 642,100 | — | — |
| 2024-10-07 | $16.14 | $17.67 | 554,900 | — | — |
| 2024-10-04 | $16.19 | $17.73 | 772,200 | — | — |
| 2024-10-03 | $16.00 | $17.52 | 725,400 | — | — |
| 2024-10-02 | $15.89 | $17.40 | 712,500 | — | — |
| 2024-10-01 | $15.83 | $17.33 | 1,050,800 | — | — |
| 2024-09-30 | $16.39 | $17.95 | 669,300 | — | — |
| 2024-09-27 | $16.11 | $17.64 | 551,800 | — | — |
| 2024-09-26 | $16.11 | $17.64 | 817,900 | — | — |
| 2024-09-25 | $15.95 | $17.46 | 761,900 | — | — |
| 2024-09-24 | $16.24 | $17.78 | 724,700 | — | — |
| 2024-09-23 | $16.61 | $18.19 | 654,300 | — | — |
| 2024-09-20 | $16.90 | $18.51 | 3,559,100 | — | — |
| 2024-09-19 | $17.09 | $18.71 | 1,609,500 | — | — |
| 2024-09-18 | $16.74 | $18.33 | 1,302,700 | — | — |
| 2024-09-17 | $16.64 | $18.22 | 987,300 | — | — |
| 2024-09-16 | $16.64 | $18.22 | 904,800 | — | — |
| 2024-09-13 | $16.27 | $17.82 | 725,000 | — | — |
| 2024-09-12 | $15.89 | $17.40 | 877,000 | — | — |
| 2024-09-11 | $15.82 | $17.32 | 679,100 | — | — |
| 2024-09-10 | $16.06 | $17.59 | 743,800 | — | — |
| 2024-09-09 | $16.12 | $17.65 | 1,047,700 | — | — |
| 2024-09-06 | $16.15 | $17.68 | 909,700 | — | — |
| 2024-09-05 | $16.53 | $18.10 | 950,300 | — | — |
| 2024-09-04 | $16.65 | $18.23 | 1,042,700 | — | — |
| 2024-09-03 | $16.73 | $18.32 | 1,291,000 | — | — |
| 2024-08-30 | $16.97 | $18.46 | 885,400 | — | — |
| 2024-08-29 | $16.79 | $18.27 | 1,021,700 | — | — |
| 2024-08-28 | $16.75 | $18.22 | 634,400 | — | — |
| 2024-08-27 | $16.59 | $18.05 | 928,600 | — | — |
| 2024-08-26 | $16.73 | $18.20 | 1,346,700 | — | — |
| 2024-08-23 | $16.64 | $18.10 | 1,134,600 | — | — |
| 2024-08-22 | $15.73 | $17.11 | 733,800 | — | — |
| 2024-08-21 | $15.67 | $17.05 | 847,400 | — | — |
| 2024-08-20 | $15.51 | $16.87 | 899,500 | — | — |
| 2024-08-19 | $15.87 | $17.26 | 946,900 | — | — |
| 2024-08-16 | $15.64 | $17.01 | 680,500 | — | — |
| 2024-08-15 | $15.34 | $16.69 | 793,500 | — | — |
| 2024-08-14 | $14.98 | $16.30 | 687,000 | — | — |
| 2024-08-13 | $15.06 | $16.38 | 979,900 | — | — |
| 2024-08-12 | $14.79 | $16.09 | 1,007,600 | — | — |
| 2024-08-09 | $14.95 | $16.26 | 813,100 | — | — |
| 2024-08-08 | $15.06 | $16.38 | 908,100 | — | — |
| 2024-08-07 | $14.81 | $16.11 | 1,548,300 | — | — |
| 2024-08-06 | $14.99 | $16.31 | 1,566,500 | — | — |
| 2024-08-05 | $14.80 | $16.10 | 2,436,200 | — | — |
| 2024-08-02 | $15.10 | $16.43 | 1,763,600 | — | — |
| 2024-08-01 | $15.66 | $17.04 | 1,513,300 | — | — |
| 2024-07-31 | $16.64 | $18.10 | 1,986,500 | — | — |
| 2024-07-30 | $16.57 | $18.03 | 1,418,300 | — | — |
| 2024-07-29 | $16.56 | $18.02 | 1,656,500 | — | — |
| 2024-07-26 | $16.88 | $18.36 | 3,476,100 | — | — |
| 2024-07-25 | $16.32 | $17.75 | 2,093,900 | — | — |
| 2024-07-24 | $16.10 | $17.51 | 1,812,200 | — | — |
| 2024-07-23 | $16.57 | $18.03 | 1,466,400 | — | — |
| 2024-07-22 | $16.27 | $17.70 | 1,541,300 | — | — |
| 2024-07-19 | $16.23 | $17.66 | 2,031,900 | — | — |
| 2024-07-18 | $16.32 | $17.75 | 2,288,800 | — | — |
| 2024-07-17 | $16.46 | $17.91 | 2,241,600 | — | — |
| 2024-07-16 | $16.14 | $17.56 | 2,383,200 | — | — |
| 2024-07-15 | $15.40 | $16.75 | 1,748,000 | — | — |
| 2024-07-12 | $14.87 | $16.18 | 3,963,100 | — | — |
| 2024-07-11 | $14.90 | $16.21 | 1,792,900 | — | — |
| 2024-07-10 | $14.38 | $15.64 | 1,195,000 | — | — |
| 2024-07-09 | $13.92 | $15.14 | 758,900 | — | — |
| 2024-07-08 | $13.70 | $14.90 | 571,800 | — | — |
| 2024-07-05 | $13.69 | $14.89 | 530,800 | — | — |
| 2024-07-03 | $13.96 | $15.19 | 570,600 | — | — |
| 2024-07-02 | $14.17 | $15.42 | 599,400 | — | — |
| 2024-07-01 | $13.81 | $15.02 | 698,700 | — | — |
| 2024-06-28 | $13.98 | $15.21 | 2,617,500 | — | — |
| 2024-06-27 | $13.52 | $14.71 | 641,100 | — | — |
| 2024-06-26 | $13.26 | $14.43 | 496,700 | — | — |
| 2024-06-25 | $13.17 | $14.33 | 649,800 | — | — |
| 2024-06-24 | $13.34 | $14.51 | 782,900 | — | — |
| 2024-06-21 | $13.00 | $14.14 | 1,972,100 | — | — |
| 2024-06-20 | $13.09 | $14.24 | 553,100 | — | — |
| 2024-06-18 | $13.22 | $14.38 | 824,700 | — | — |
| 2024-06-17 | $13.23 | $14.39 | 925,000 | — | — |
| 2024-06-14 | $13.11 | $14.26 | 733,300 | — | — |
| 2024-06-13 | $13.17 | $14.33 | 545,800 | — | — |
| 2024-06-12 | $13.24 | $14.40 | 960,400 | — | — |
| 2024-06-11 | $12.87 | $14.00 | 621,200 | — | — |
| 2024-06-10 | $12.85 | $13.98 | 715,700 | — | — |
| 2024-06-07 | $13.06 | $14.21 | 572,500 | — | — |
| 2024-06-06 | $13.27 | $14.44 | 418,500 | — | — |
| 2024-06-05 | $13.27 | $14.44 | 487,400 | — | — |
| 2024-06-04 | $13.29 | $14.46 | 616,700 | — | — |
| 2024-06-03 | $13.59 | $14.78 | 816,700 | — | — |
| 2024-05-31 | $13.70 | $14.78 | 824,700 | — | — |
| 2024-05-30 | $13.52 | $14.59 | 529,900 | — | — |
| 2024-05-29 | $13.27 | $14.32 | 814,900 | — | — |
| 2024-05-28 | $13.41 | $14.47 | 700,000 | — | — |
| 2024-05-24 | $13.57 | $14.64 | 333,200 | — | — |
| 2024-05-23 | $13.58 | $14.65 | 729,000 | — | — |
| 2024-05-22 | $14.05 | $15.16 | 537,600 | — | — |
| 2024-05-21 | $14.15 | $15.27 | 515,900 | — | — |
| 2024-05-20 | $14.08 | $15.19 | 667,600 | — | — |
| 2024-05-17 | $14.41 | $15.55 | 938,200 | — | — |
| 2024-05-16 | $14.25 | $15.38 | 685,800 | — | — |
| 2024-05-15 | $14.10 | $15.22 | 470,400 | — | — |
| 2024-05-14 | $14.00 | $15.11 | 521,800 | — | — |
| 2024-05-13 | $13.84 | $14.94 | 713,600 | — | — |
| 2024-05-10 | $13.82 | $14.91 | 529,700 | — | — |
| 2024-05-09 | $13.82 | $14.91 | 609,900 | — | — |
| 2024-05-08 | $13.62 | $14.70 | 561,000 | — | — |
| 2024-05-07 | $13.55 | $14.62 | 763,800 | — | — |
| 2024-05-06 | $13.59 | $14.66 | 694,800 | — | — |
| 2024-05-03 | $13.58 | $14.65 | 681,500 | — | — |
| 2024-05-02 | $13.41 | $14.47 | 1,117,200 | — | — |
| 2024-05-01 | $12.92 | $13.94 | 802,900 | — | — |
| 2024-04-30 | $12.56 | $13.55 | 754,100 | — | — |
| 2024-04-29 | $12.82 | $13.83 | 815,300 | — | — |
| 2024-04-26 | $13.04 | $14.07 | 946,300 | — | — |
| 2024-04-25 | $12.94 | $13.96 | 717,800 | — | — |
| 2024-04-24 | $13.13 | $14.17 | 750,900 | — | — |
| 2024-04-23 | $13.08 | $14.12 | 726,300 | — | — |
| 2024-04-22 | $12.95 | $13.97 | 812,800 | — | — |
| 2024-04-19 | $12.82 | $13.83 | 1,050,800 | — | — |
| 2024-04-18 | $12.43 | $13.41 | 869,800 | — | — |
| 2024-04-17 | $12.24 | $13.21 | 1,105,100 | — | — |
| 2024-04-16 | $12.39 | $13.37 | 858,100 | — | — |
| 2024-04-15 | $12.57 | $13.56 | 759,800 | — | — |
| 2024-04-12 | $12.61 | $13.61 | 571,600 | — | — |
| 2024-04-11 | $12.68 | $13.68 | 681,100 | — | — |
| 2024-04-10 | $12.62 | $13.62 | 1,314,400 | — | — |
| 2024-04-09 | $13.35 | $14.41 | 724,000 | — | — |
| 2024-04-08 | $13.22 | $14.27 | 631,000 | — | — |
| 2024-04-05 | $13.07 | $14.10 | 881,100 | — | — |
| 2024-04-04 | $13.12 | $14.16 | 1,082,000 | — | — |
| 2024-04-03 | $13.03 | $14.06 | 1,424,900 | — | — |
| 2024-04-02 | $13.18 | $14.22 | 747,500 | — | — |
| 2024-04-01 | $13.41 | $14.47 | 686,100 | — | — |
| 2024-03-28 | $13.78 | $14.87 | 819,200 | — | — |
| 2024-03-27 | $13.72 | $14.81 | 548,300 | — | — |
| 2024-03-26 | $13.20 | $14.24 | 626,000 | — | — |
| 2024-03-25 | $13.43 | $14.49 | 561,900 | — | — |
| 2024-03-22 | $13.38 | $14.44 | 729,800 | — | — |
| 2024-03-21 | $13.61 | $14.69 | 979,000 | — | — |
| 2024-03-20 | $13.33 | $14.38 | 952,900 | — | — |
| 2024-03-19 | $12.92 | $13.94 | 700,400 | — | — |
| 2024-03-18 | $12.89 | $13.91 | 1,253,300 | — | — |
| 2024-03-15 | $13.24 | $14.29 | 8,388,400 | — | — |
| 2024-03-14 | $12.77 | $13.78 | 1,498,200 | — | — |
| 2024-03-13 | $13.37 | $14.43 | 952,000 | — | — |
| 2024-03-12 | $13.38 | $14.44 | 869,200 | — | — |
| 2024-03-11 | $13.38 | $14.44 | 1,164,000 | — | — |
| 2024-03-08 | $13.25 | $14.30 | 740,000 | — | — |
| 2024-03-07 | $13.19 | $14.23 | 677,100 | — | — |
| 2024-03-06 | $13.09 | $14.13 | 1,070,900 | — | — |
| 2024-03-05 | $13.13 | $14.17 | 1,354,700 | — | — |
| 2024-03-04 | $12.71 | $13.72 | 928,900 | — | — |
| 2024-03-01 | $12.81 | $13.82 | 694,900 | — | — |
| 2024-02-29 | $12.92 | $13.94 | 692,200 | — | — |
| 2024-02-28 | $12.86 | $13.76 | 669,200 | — | — |
| 2024-02-27 | $13.08 | $13.99 | 676,400 | — | — |
| 2024-02-26 | $13.03 | $13.94 | 1,048,000 | — | — |
| 2024-02-23 | $13.17 | $14.09 | 1,023,000 | — | — |
| 2024-02-22 | $13.29 | $14.22 | 854,400 | — | — |
| 2024-02-21 | $13.43 | $14.37 | 914,000 | — | — |
| 2024-02-20 | $13.54 | $14.49 | 719,200 | — | — |
| 2024-02-16 | $13.73 | $14.69 | 661,000 | — | — |
| 2024-02-15 | $14.00 | $14.98 | 1,123,900 | — | — |
| 2024-02-14 | $13.47 | $14.41 | 870,700 | — | — |
| 2024-02-13 | $13.31 | $14.24 | 1,592,200 | — | — |
| 2024-02-12 | $14.27 | $15.27 | 1,383,500 | — | — |
| 2024-02-09 | $13.92 | $14.89 | 717,300 | — | — |
| 2024-02-08 | $13.65 | $14.60 | 726,700 | — | — |
| 2024-02-07 | $13.40 | $14.34 | 1,530,700 | — | — |
| 2024-02-06 | $13.43 | $14.37 | 1,027,400 | — | — |
| 2024-02-05 | $13.59 | $14.54 | 886,400 | — | — |
| 2024-02-02 | $13.90 | $14.87 | 1,178,700 | — | — |
| 2024-02-01 | $13.85 | $14.82 | 1,194,400 | — | — |
| 2024-01-31 | $13.96 | $14.94 | 1,428,000 | — | — |
| 2024-01-30 | $14.77 | $15.80 | 664,600 | — | — |
| 2024-01-29 | $14.77 | $15.80 | 1,059,100 | — | — |
| 2024-01-26 | $13.92 | $14.89 | 848,200 | — | — |
| 2024-01-25 | $13.86 | $14.83 | 616,300 | — | — |
| 2024-01-24 | $13.95 | $14.93 | 534,000 | — | — |
| 2024-01-23 | $13.97 | $14.95 | 492,500 | — | — |
| 2024-01-22 | $14.23 | $15.22 | 570,700 | — | — |
| 2024-01-19 | $13.77 | $14.73 | 647,500 | — | — |
| 2024-01-18 | $13.45 | $14.39 | 436,900 | — | — |
| 2024-01-17 | $13.35 | $14.28 | 586,200 | — | — |
| 2024-01-16 | $13.39 | $14.33 | 638,400 | — | — |
| 2024-01-12 | $13.87 | $14.84 | 424,600 | — | — |
| 2024-01-11 | $14.14 | $15.13 | 683,500 | — | — |
| 2024-01-10 | $14.31 | $15.31 | 675,800 | — | — |
| 2024-01-09 | $14.34 | $15.34 | 693,100 | — | — |
| 2024-01-08 | $14.31 | $15.31 | 646,800 | — | — |
| 2024-01-05 | $14.06 | $15.04 | 731,300 | — | — |
| 2024-01-04 | $13.92 | $14.89 | 655,700 | — | — |
| 2024-01-03 | $13.75 | $14.71 | 895,300 | — | — |
| 2024-01-02 | $14.06 | $15.04 | 784,600 | — | — |