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
- 2014-07-15 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 | $13.94 | $20.60 | 297,600 | — | — |
| 2024-12-30 | $13.83 | $20.44 | 331,400 | — | — |
| 2024-12-27 | $13.91 | $20.56 | 443,000 | — | — |
| 2024-12-26 | $14.03 | $20.73 | 362,200 | — | — |
| 2024-12-24 | $14.06 | $20.78 | 274,400 | — | — |
| 2024-12-23 | $14.04 | $20.75 | 541,700 | — | — |
| 2024-12-20 | $13.74 | $20.31 | 699,700 | — | — |
| 2024-12-19 | $13.64 | $20.16 | 371,000 | — | — |
| 2024-12-18 | $13.92 | $20.57 | 577,700 | — | — |
| 2024-12-17 | $14.03 | $20.73 | 649,500 | — | — |
| 2024-12-16 | $14.61 | $21.59 | 471,700 | — | — |
| 2024-12-13 | $14.69 | $21.71 | 366,800 | — | — |
| 2024-12-12 | $15.02 | $22.20 | 366,400 | — | — |
| 2024-12-11 | $15.03 | $22.21 | 505,900 | — | — |
| 2024-12-10 | $15.27 | $22.57 | 319,500 | — | — |
| 2024-12-09 | $15.26 | $22.55 | 342,200 | — | — |
| 2024-12-06 | $15.03 | $22.21 | 499,700 | — | — |
| 2024-12-05 | $15.74 | $23.26 | 464,900 | — | — |
| 2024-12-04 | $15.57 | $23.01 | 419,300 | — | — |
| 2024-12-03 | $15.62 | $23.08 | 380,800 | — | — |
| 2024-12-02 | $15.52 | $22.94 | 484,100 | — | — |
| 2024-11-29 | $15.87 | $23.45 | 252,800 | — | — |
| 2024-11-27 | $16.03 | $23.69 | 613,300 | — | — |
| 2024-11-26 | $16.80 | $24.83 | 656,200 | — | — |
| 2024-11-25 | $17.04 | $25.18 | 685,800 | — | — |
| 2024-11-22 | $16.86 | $24.92 | 467,200 | — | — |
| 2024-11-21 | $16.73 | $24.73 | 545,500 | — | — |
| 2024-11-20 | $17.14 | $25.33 | 542,500 | — | — |
| 2024-11-19 | $17.20 | $25.42 | 510,400 | — | — |
| 2024-11-18 | $17.60 | $26.01 | 460,700 | — | — |
| 2024-11-15 | $17.66 | $25.51 | 512,500 | — | — |
| 2024-11-14 | $17.77 | $25.67 | 404,300 | — | — |
| 2024-11-13 | $17.56 | $25.36 | 602,100 | — | — |
| 2024-11-12 | $17.64 | $25.48 | 484,500 | — | — |
| 2024-11-11 | $17.80 | $25.71 | 779,100 | — | — |
| 2024-11-08 | $17.43 | $25.18 | 476,500 | — | — |
| 2024-11-07 | $17.55 | $25.35 | 722,400 | — | — |
| 2024-11-06 | $16.77 | $24.22 | 744,700 | — | — |
| 2024-11-05 | $16.39 | $23.67 | 633,400 | — | — |
| 2024-11-04 | $16.01 | $23.13 | 469,600 | — | — |
| 2024-11-01 | $15.95 | $23.04 | 443,500 | — | — |
| 2024-10-31 | $15.74 | $22.74 | 524,100 | — | — |
| 2024-10-30 | $15.65 | $22.61 | 262,300 | — | — |
| 2024-10-29 | $15.81 | $22.84 | 531,700 | — | — |
| 2024-10-28 | $15.65 | $22.61 | 596,200 | — | — |
| 2024-10-25 | $15.86 | $22.91 | 318,100 | — | — |
| 2024-10-24 | $15.66 | $22.62 | 411,800 | — | — |
| 2024-10-23 | $15.81 | $22.84 | 701,000 | — | — |
| 2024-10-22 | $16.36 | $23.63 | 545,800 | — | — |
| 2024-10-21 | $16.50 | $23.83 | 346,900 | — | — |
| 2024-10-18 | $16.97 | $24.51 | 244,500 | — | — |
| 2024-10-17 | $17.12 | $24.73 | 370,000 | — | — |
| 2024-10-16 | $16.91 | $24.42 | 315,800 | — | — |
| 2024-10-15 | $16.99 | $24.54 | 398,600 | — | — |
| 2024-10-14 | $17.25 | $24.92 | 295,500 | — | — |
| 2024-10-11 | $17.84 | $25.77 | 340,300 | — | — |
| 2024-10-10 | $18.06 | $26.09 | 318,100 | — | — |
| 2024-10-09 | $17.76 | $25.65 | 329,700 | — | — |
| 2024-10-08 | $18.08 | $26.11 | 460,900 | — | — |
| 2024-10-07 | $18.40 | $26.58 | 359,400 | — | — |
| 2024-10-04 | $18.42 | $26.61 | 346,100 | — | — |
| 2024-10-03 | $18.61 | $26.88 | 433,800 | — | — |
| 2024-10-02 | $19.15 | $27.66 | 288,200 | — | — |
| 2024-10-01 | $19.17 | $27.69 | 457,400 | — | — |
| 2024-09-30 | $19.50 | $28.17 | 450,700 | — | — |
| 2024-09-27 | $19.16 | $27.67 | 432,100 | — | — |
| 2024-09-26 | $19.25 | $27.80 | 505,700 | — | — |
| 2024-09-25 | $18.98 | $27.41 | 540,100 | — | — |
| 2024-09-24 | $18.91 | $27.31 | 424,100 | — | — |
| 2024-09-23 | $18.21 | $26.30 | 367,100 | — | — |
| 2024-09-20 | $17.97 | $25.96 | 1,193,400 | — | — |
| 2024-09-19 | $18.17 | $26.24 | 334,700 | — | — |
| 2024-09-18 | $17.72 | $25.59 | 494,800 | — | — |
| 2024-09-17 | $17.48 | $25.25 | 268,500 | — | — |
| 2024-09-16 | $17.51 | $25.29 | 294,000 | — | — |
| 2024-09-13 | $17.24 | $24.90 | 318,400 | — | — |
| 2024-09-12 | $17.13 | $24.74 | 395,100 | — | — |
| 2024-09-11 | $17.03 | $24.60 | 464,200 | — | — |
| 2024-09-10 | $16.39 | $23.67 | 464,500 | — | — |
| 2024-09-09 | $16.64 | $24.03 | 343,500 | — | — |
| 2024-09-06 | $16.63 | $24.02 | 372,500 | — | — |
| 2024-09-05 | $16.88 | $24.38 | 409,900 | — | — |
| 2024-09-04 | $16.90 | $24.41 | 452,000 | — | — |
| 2024-09-03 | $17.01 | $24.57 | 421,600 | — | — |
| 2024-08-30 | $17.59 | $25.41 | 260,600 | — | — |
| 2024-08-29 | $17.50 | $25.28 | 431,800 | — | — |
| 2024-08-28 | $17.27 | $24.94 | 380,800 | — | — |
| 2024-08-27 | $17.55 | $25.35 | 353,600 | — | — |
| 2024-08-26 | $17.20 | $24.84 | 329,500 | — | — |
| 2024-08-23 | $17.17 | $24.80 | 408,400 | — | — |
| 2024-08-22 | $16.99 | $24.54 | 246,500 | — | — |
| 2024-08-21 | $17.34 | $25.05 | 320,700 | — | — |
| 2024-08-20 | $17.19 | $24.83 | 533,700 | — | — |
| 2024-08-19 | $17.39 | $25.12 | 376,800 | — | — |
| 2024-08-16 | $17.71 | $25.09 | 533,400 | — | — |
| 2024-08-15 | $17.60 | $24.93 | 419,000 | — | — |
| 2024-08-14 | $17.45 | $24.72 | 460,900 | — | — |
| 2024-08-13 | $17.77 | $25.17 | 500,300 | — | — |
| 2024-08-12 | $17.66 | $25.02 | 412,100 | — | — |
| 2024-08-09 | $17.33 | $24.55 | 654,100 | — | — |
| 2024-08-08 | $17.41 | $24.66 | 795,300 | — | — |
| 2024-08-07 | $17.85 | $25.29 | 479,300 | — | — |
| 2024-08-06 | $17.89 | $25.34 | 568,100 | — | — |
| 2024-08-05 | $17.54 | $24.85 | 771,000 | — | — |
| 2024-08-02 | $18.17 | $25.74 | 587,000 | — | — |
| 2024-08-01 | $18.74 | $26.55 | 681,800 | — | — |
| 2024-07-31 | $19.41 | $27.50 | 509,100 | — | — |
| 2024-07-30 | $19.22 | $27.23 | 518,000 | — | — |
| 2024-07-29 | $19.52 | $27.65 | 350,200 | — | — |
| 2024-07-26 | $19.56 | $27.71 | 374,400 | — | — |
| 2024-07-25 | $19.67 | $27.87 | 465,500 | — | — |
| 2024-07-24 | $20.27 | $28.72 | 382,100 | — | — |
| 2024-07-23 | $20.66 | $29.27 | 646,400 | — | — |
| 2024-07-22 | $20.80 | $29.47 | 577,100 | — | — |
| 2024-07-19 | $20.24 | $28.67 | 366,900 | — | — |
| 2024-07-18 | $20.44 | $28.96 | 430,100 | — | — |
| 2024-07-17 | $20.80 | $29.47 | 499,400 | — | — |
| 2024-07-16 | $20.84 | $29.52 | 347,900 | — | — |
| 2024-07-15 | $20.78 | $29.44 | 448,400 | — | — |
| 2024-07-12 | $20.93 | $29.65 | 618,100 | — | — |
| 2024-07-11 | $20.84 | $29.52 | 502,900 | — | — |
| 2024-07-10 | $20.73 | $29.37 | 742,200 | — | — |
| 2024-07-09 | $20.53 | $29.08 | 521,900 | — | — |
| 2024-07-08 | $20.66 | $29.27 | 610,500 | — | — |
| 2024-07-05 | $21.08 | $29.86 | 446,300 | — | — |
| 2024-07-03 | $22.07 | $31.27 | 371,700 | — | — |
| 2024-07-02 | $21.87 | $30.98 | 673,700 | — | — |
| 2024-07-01 | $21.73 | $30.78 | 522,500 | — | — |
| 2024-06-28 | $21.31 | $30.19 | 951,800 | — | — |
| 2024-06-27 | $21.35 | $30.25 | 406,700 | — | — |
| 2024-06-26 | $21.52 | $30.49 | 656,700 | — | — |
| 2024-06-25 | $21.15 | $29.96 | 342,600 | — | — |
| 2024-06-24 | $21.06 | $29.84 | 297,100 | — | — |
| 2024-06-21 | $21.04 | $29.81 | 676,700 | — | — |
| 2024-06-20 | $21.03 | $29.79 | 465,500 | — | — |
| 2024-06-18 | $20.40 | $28.90 | 383,300 | — | — |
| 2024-06-17 | $20.28 | $28.73 | 503,000 | — | — |
| 2024-06-14 | $20.45 | $28.97 | 371,300 | — | — |
| 2024-06-13 | $21.22 | $30.06 | 491,800 | — | — |
| 2024-06-12 | $21.33 | $30.22 | 440,300 | — | — |
| 2024-06-11 | $20.97 | $29.71 | 650,200 | — | — |
| 2024-06-10 | $21.78 | $30.86 | 297,300 | — | — |
| 2024-06-07 | $21.74 | $30.80 | 321,400 | — | — |
| 2024-06-06 | $22.07 | $31.27 | 392,600 | — | — |
| 2024-06-05 | $22.45 | $31.80 | 612,200 | — | — |
| 2024-06-04 | $21.95 | $31.10 | 414,300 | — | — |
| 2024-06-03 | $22.40 | $31.73 | 434,900 | — | — |
| 2024-05-31 | $22.52 | $31.90 | 501,700 | — | — |
| 2024-05-30 | $22.29 | $31.58 | 584,700 | — | — |
| 2024-05-29 | $22.02 | $31.20 | 831,000 | — | — |
| 2024-05-28 | $21.86 | $30.97 | 765,500 | — | — |
| 2024-05-24 | $22.11 | $31.32 | 643,100 | — | — |
| 2024-05-23 | $21.64 | $30.66 | 863,300 | — | — |
| 2024-05-22 | $22.13 | $31.35 | 710,100 | — | — |
| 2024-05-21 | $22.78 | $32.27 | 583,700 | — | — |
| 2024-05-20 | $23.30 | $32.41 | 658,900 | — | — |
| 2024-05-17 | $23.18 | $32.25 | 554,500 | — | — |
| 2024-05-16 | $23.03 | $32.04 | 652,300 | — | — |
| 2024-05-15 | $22.53 | $31.34 | 888,600 | — | — |
| 2024-05-14 | $22.83 | $31.76 | 889,900 | — | — |
| 2024-05-13 | $22.95 | $31.93 | 833,600 | — | — |
| 2024-05-10 | $22.84 | $31.77 | 826,500 | — | — |
| 2024-05-09 | $22.71 | $31.59 | 1,087,100 | — | — |
| 2024-05-08 | $22.65 | $31.51 | 1,004,200 | — | — |
| 2024-05-07 | $22.44 | $31.22 | 1,097,200 | — | — |
| 2024-05-06 | $21.85 | $30.40 | 690,300 | — | — |
| 2024-05-03 | $22.26 | $30.97 | 526,200 | — | — |
| 2024-05-02 | $22.17 | $30.84 | 658,500 | — | — |
| 2024-05-01 | $21.76 | $30.27 | 601,500 | — | — |
| 2024-04-30 | $21.34 | $29.69 | 550,500 | — | — |
| 2024-04-29 | $21.42 | $29.80 | 583,100 | — | — |
| 2024-04-26 | $21.55 | $29.98 | 471,900 | — | — |
| 2024-04-25 | $21.23 | $29.53 | 519,500 | — | — |
| 2024-04-24 | $21.22 | $29.52 | 362,300 | — | — |
| 2024-04-23 | $21.12 | $29.38 | 539,300 | — | — |
| 2024-04-22 | $20.80 | $28.94 | 475,200 | — | — |
| 2024-04-19 | $20.55 | $28.59 | 429,800 | — | — |
| 2024-04-18 | $20.28 | $28.21 | 403,600 | — | — |
| 2024-04-17 | $20.26 | $28.18 | 402,200 | — | — |
| 2024-04-16 | $20.39 | $28.37 | 422,400 | — | — |
| 2024-04-15 | $20.65 | $28.73 | 344,400 | — | — |
| 2024-04-12 | $20.55 | $28.59 | 439,500 | — | — |
| 2024-04-11 | $20.95 | $29.14 | 632,300 | — | — |
| 2024-04-10 | $20.61 | $28.67 | 513,200 | — | — |
| 2024-04-09 | $20.38 | $28.35 | 642,300 | — | — |
| 2024-04-08 | $20.32 | $28.27 | 502,300 | — | — |
| 2024-04-05 | $20.72 | $28.82 | 500,300 | — | — |
| 2024-04-04 | $20.55 | $28.59 | 561,500 | — | — |
| 2024-04-03 | $21.01 | $29.23 | 819,800 | — | — |
| 2024-04-02 | $20.06 | $27.91 | 869,800 | — | — |
| 2024-04-01 | $20.38 | $28.35 | 995,000 | — | — |
| 2024-03-28 | $20.33 | $28.28 | 600,000 | — | — |
| 2024-03-27 | $20.14 | $28.02 | 502,300 | — | — |
| 2024-03-26 | $19.79 | $27.53 | 915,200 | — | — |
| 2024-03-25 | $20.05 | $27.89 | 597,300 | — | — |
| 2024-03-22 | $20.42 | $28.41 | 530,400 | — | — |
| 2024-03-21 | $20.32 | $28.27 | 666,500 | — | — |
| 2024-03-20 | $19.82 | $27.57 | 964,700 | — | — |
| 2024-03-19 | $20.04 | $27.88 | 949,600 | — | — |
| 2024-03-18 | $20.26 | $28.18 | 605,300 | — | — |
| 2024-03-15 | $20.42 | $28.41 | 897,500 | — | — |
| 2024-03-14 | $20.49 | $28.50 | 660,200 | — | — |
| 2024-03-13 | $20.84 | $28.99 | 557,200 | — | — |
| 2024-03-12 | $21.18 | $29.46 | 842,700 | — | — |
| 2024-03-11 | $20.78 | $28.91 | 552,500 | — | — |
| 2024-03-08 | $20.71 | $28.81 | 642,700 | — | — |
| 2024-03-07 | $20.45 | $28.45 | 654,000 | — | — |
| 2024-03-06 | $19.95 | $27.75 | 671,400 | — | — |
| 2024-03-05 | $19.86 | $27.63 | 858,500 | — | — |
| 2024-03-04 | $20.09 | $27.38 | 821,400 | — | — |
| 2024-03-01 | $20.69 | $28.20 | 1,061,700 | — | — |
| 2024-02-29 | $20.40 | $27.80 | 774,700 | — | — |
| 2024-02-28 | $19.96 | $27.20 | 869,200 | — | — |
| 2024-02-27 | $19.69 | $26.83 | 676,400 | — | — |
| 2024-02-26 | $19.47 | $26.53 | 733,000 | — | — |
| 2024-02-23 | $19.87 | $27.08 | 1,395,200 | — | — |
| 2024-02-22 | $19.49 | $26.56 | 1,812,200 | — | — |
| 2024-02-21 | $18.17 | $24.76 | 706,900 | — | — |
| 2024-02-20 | $17.92 | $24.42 | 1,048,000 | — | — |
| 2024-02-16 | $17.72 | $24.15 | 578,200 | — | — |
| 2024-02-15 | $17.69 | $24.11 | 534,300 | — | — |
| 2024-02-14 | $17.60 | $23.98 | 684,100 | — | — |
| 2024-02-13 | $17.64 | $24.04 | 633,700 | — | — |
| 2024-02-12 | $18.33 | $24.98 | 721,100 | — | — |
| 2024-02-09 | $18.18 | $24.77 | 833,400 | — | — |
| 2024-02-08 | $17.82 | $24.28 | 507,700 | — | — |
| 2024-02-07 | $17.93 | $24.43 | 486,800 | — | — |
| 2024-02-06 | $17.93 | $24.43 | 865,400 | — | — |
| 2024-02-05 | $17.44 | $23.77 | 1,004,600 | — | — |
| 2024-02-02 | $17.26 | $23.52 | 975,300 | — | — |
| 2024-02-01 | $17.57 | $23.94 | 1,113,800 | — | — |
| 2024-01-31 | $17.54 | $23.90 | 666,800 | — | — |
| 2024-01-30 | $17.88 | $24.37 | 529,900 | — | — |
| 2024-01-29 | $17.73 | $24.16 | 580,900 | — | — |
| 2024-01-26 | $17.81 | $24.27 | 637,300 | — | — |
| 2024-01-25 | $17.42 | $23.74 | 578,400 | — | — |
| 2024-01-24 | $17.65 | $24.05 | 952,200 | — | — |
| 2024-01-23 | $16.82 | $22.92 | 668,400 | — | — |
| 2024-01-22 | $17.05 | $23.23 | 645,600 | — | — |
| 2024-01-19 | $17.10 | $23.30 | 925,700 | — | — |
| 2024-01-18 | $16.98 | $23.14 | 893,700 | — | — |
| 2024-01-17 | $16.30 | $22.21 | 532,600 | — | — |
| 2024-01-16 | $16.26 | $22.16 | 803,400 | — | — |
| 2024-01-12 | $15.95 | $21.74 | 592,300 | — | — |
| 2024-01-11 | $15.83 | $21.57 | 399,600 | — | — |
| 2024-01-10 | $16.02 | $21.83 | 689,800 | — | — |
| 2024-01-09 | $15.93 | $21.71 | 696,300 | — | — |
| 2024-01-08 | $16.47 | $22.44 | 653,800 | — | — |
| 2024-01-05 | $16.90 | $23.03 | 785,500 | — | — |
| 2024-01-04 | $17.00 | $23.17 | 1,108,400 | — | — |
| 2024-01-03 | $16.77 | $22.85 | 1,325,900 | — | — |
| 2024-01-02 | $16.24 | $22.13 | 755,400 | — | — |