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
- 2014-12-11 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 | $16.19 | $16.19 | 1,395,900 | — | — |
| 2024-12-30 | $16.41 | $16.41 | 915,400 | — | — |
| 2024-12-27 | $16.71 | $16.71 | 1,131,700 | — | — |
| 2024-12-26 | $17.27 | $17.27 | 875,600 | — | — |
| 2024-12-24 | $16.66 | $16.66 | 521,300 | — | — |
| 2024-12-23 | $16.32 | $16.32 | 1,365,000 | — | — |
| 2024-12-20 | $16.46 | $16.46 | 3,411,500 | — | — |
| 2024-12-19 | $16.30 | $16.30 | 2,122,100 | — | — |
| 2024-12-18 | $16.58 | $16.58 | 3,885,900 | — | — |
| 2024-12-17 | $17.79 | $17.79 | 3,365,700 | — | — |
| 2024-12-16 | $17.91 | $17.91 | 7,129,700 | — | — |
| 2024-12-13 | $16.56 | $16.56 | 985,100 | — | — |
| 2024-12-12 | $16.33 | $16.33 | 2,266,300 | — | — |
| 2024-12-11 | $16.01 | $16.01 | 1,016,100 | — | — |
| 2024-12-10 | $15.40 | $15.40 | 1,384,100 | — | — |
| 2024-12-09 | $15.63 | $15.63 | 829,200 | — | — |
| 2024-12-06 | $16.12 | $16.12 | 888,400 | — | — |
| 2024-12-05 | $15.69 | $15.69 | 887,300 | — | — |
| 2024-12-04 | $15.88 | $15.88 | 840,700 | — | — |
| 2024-12-03 | $15.74 | $15.74 | 810,200 | — | — |
| 2024-12-02 | $15.82 | $15.82 | 3,359,200 | — | — |
| 2024-11-29 | $16.64 | $16.64 | 647,900 | — | — |
| 2024-11-27 | $16.49 | $16.49 | 745,600 | — | — |
| 2024-11-26 | $16.34 | $16.34 | 831,600 | — | — |
| 2024-11-25 | $16.58 | $16.58 | 1,768,200 | — | — |
| 2024-11-22 | $16.73 | $16.73 | 2,106,500 | — | — |
| 2024-11-21 | $15.90 | $15.90 | 1,717,100 | — | — |
| 2024-11-20 | $15.11 | $15.11 | 1,065,000 | — | — |
| 2024-11-19 | $15.07 | $15.07 | 1,322,500 | — | — |
| 2024-11-18 | $15.19 | $15.19 | 1,648,800 | — | — |
| 2024-11-15 | $14.92 | $14.92 | 1,089,700 | — | — |
| 2024-11-14 | $15.12 | $15.12 | 1,500,100 | — | — |
| 2024-11-13 | $15.55 | $15.55 | 2,137,100 | — | — |
| 2024-11-12 | $15.68 | $15.68 | 1,974,900 | — | — |
| 2024-11-11 | $15.49 | $15.49 | 2,573,600 | — | — |
| 2024-11-08 | $15.06 | $15.06 | 2,887,800 | — | — |
| 2024-11-07 | $14.92 | $14.92 | 2,415,300 | — | — |
| 2024-11-06 | $15.43 | $15.43 | 4,355,700 | — | — |
| 2024-11-05 | $14.00 | $14.00 | 1,307,800 | — | — |
| 2024-11-04 | $13.62 | $13.62 | 1,836,300 | — | — |
| 2024-11-01 | $14.21 | $14.21 | 1,788,000 | — | — |
| 2024-10-31 | $14.18 | $14.18 | 1,793,000 | — | — |
| 2024-10-30 | $14.55 | $14.55 | 2,931,700 | — | — |
| 2024-10-29 | $14.15 | $14.15 | 1,759,900 | — | — |
| 2024-10-28 | $14.23 | $14.23 | 2,129,100 | — | — |
| 2024-10-25 | $13.59 | $13.59 | 2,429,100 | — | — |
| 2024-10-24 | $13.82 | $13.82 | 8,594,900 | — | — |
| 2024-10-23 | $12.46 | $12.46 | 2,561,800 | — | — |
| 2024-10-22 | $12.40 | $12.40 | 1,321,900 | — | — |
| 2024-10-21 | $12.28 | $12.28 | 938,400 | — | — |
| 2024-10-18 | $12.68 | $12.68 | 1,018,000 | — | — |
| 2024-10-17 | $12.92 | $12.92 | 1,665,600 | — | — |
| 2024-10-16 | $13.23 | $13.23 | 1,555,500 | — | — |
| 2024-10-15 | $13.27 | $13.27 | 2,923,000 | — | — |
| 2024-10-14 | $12.77 | $12.77 | 1,626,500 | — | — |
| 2024-10-11 | $12.43 | $12.43 | 1,662,000 | — | — |
| 2024-10-10 | $12.48 | $12.48 | 2,217,700 | — | — |
| 2024-10-09 | $11.88 | $11.88 | 1,703,500 | — | — |
| 2024-10-08 | $11.43 | $11.43 | 865,400 | — | — |
| 2024-10-07 | $11.27 | $11.27 | 852,500 | — | — |
| 2024-10-04 | $11.59 | $11.59 | 949,000 | — | — |
| 2024-10-03 | $11.21 | $11.21 | 1,216,600 | — | — |
| 2024-10-02 | $11.23 | $11.23 | 868,700 | — | — |
| 2024-10-01 | $11.15 | $11.15 | 1,083,800 | — | — |
| 2024-09-30 | $11.43 | $11.43 | 1,140,600 | — | — |
| 2024-09-27 | $11.03 | $11.03 | 891,100 | — | — |
| 2024-09-26 | $10.80 | $10.80 | 1,031,300 | — | — |
| 2024-09-25 | $10.58 | $10.58 | 1,459,700 | — | — |
| 2024-09-24 | $10.89 | $10.89 | 1,135,500 | — | — |
| 2024-09-23 | $11.10 | $11.10 | 1,058,700 | — | — |
| 2024-09-20 | $11.18 | $11.18 | 2,037,700 | — | — |
| 2024-09-19 | $11.52 | $11.52 | 1,430,400 | — | — |
| 2024-09-18 | $10.94 | $10.94 | 1,113,100 | — | — |
| 2024-09-17 | $10.90 | $10.90 | 660,200 | — | — |
| 2024-09-16 | $10.86 | $10.86 | 1,277,300 | — | — |
| 2024-09-13 | $10.85 | $10.85 | 762,900 | — | — |
| 2024-09-12 | $10.73 | $10.73 | 1,357,000 | — | — |
| 2024-09-11 | $10.40 | $10.40 | 1,729,400 | — | — |
| 2024-09-10 | $10.29 | $10.29 | 2,244,100 | — | — |
| 2024-09-09 | $10.83 | $10.83 | 1,088,800 | — | — |
| 2024-09-06 | $10.95 | $10.95 | 931,400 | — | — |
| 2024-09-05 | $11.34 | $11.34 | 958,200 | — | — |
| 2024-09-04 | $11.51 | $11.51 | 716,100 | — | — |
| 2024-09-03 | $11.75 | $11.75 | 1,140,200 | — | — |
| 2024-08-30 | $12.15 | $12.15 | 822,900 | — | — |
| 2024-08-29 | $12.12 | $12.12 | 959,600 | — | — |
| 2024-08-28 | $11.76 | $11.76 | 819,600 | — | — |
| 2024-08-27 | $12.02 | $12.02 | 842,000 | — | — |
| 2024-08-26 | $12.25 | $12.25 | 990,600 | — | — |
| 2024-08-23 | $12.33 | $12.33 | 1,734,800 | — | — |
| 2024-08-22 | $11.81 | $11.81 | 1,311,400 | — | — |
| 2024-08-21 | $11.37 | $11.37 | 773,200 | — | — |
| 2024-08-20 | $11.27 | $11.27 | 869,200 | — | — |
| 2024-08-19 | $11.26 | $11.26 | 1,153,900 | — | — |
| 2024-08-16 | $10.91 | $10.91 | 766,300 | — | — |
| 2024-08-15 | $10.98 | $10.98 | 920,900 | — | — |
| 2024-08-14 | $10.79 | $10.79 | 763,200 | — | — |
| 2024-08-13 | $10.73 | $10.73 | 1,357,800 | — | — |
| 2024-08-12 | $10.23 | $10.23 | 901,000 | — | — |
| 2024-08-09 | $10.52 | $10.52 | 1,261,100 | — | — |
| 2024-08-08 | $10.36 | $10.36 | 1,507,300 | — | — |
| 2024-08-07 | $10.00 | $10.00 | 1,924,600 | — | — |
| 2024-08-06 | $10.03 | $10.03 | 1,417,900 | — | — |
| 2024-08-05 | $9.93 | $9.93 | 3,314,700 | — | — |
| 2024-08-02 | $10.64 | $10.64 | 2,026,800 | — | — |
| 2024-08-01 | $11.42 | $11.42 | 3,555,600 | — | — |
| 2024-07-31 | $12.51 | $12.51 | 6,022,600 | — | — |
| 2024-07-30 | $11.19 | $11.19 | 3,756,500 | — | — |
| 2024-07-29 | $11.13 | $11.13 | 2,072,900 | — | — |
| 2024-07-26 | $10.85 | $10.85 | 1,516,700 | — | — |
| 2024-07-25 | $10.80 | $10.80 | 1,552,000 | — | — |
| 2024-07-24 | $10.44 | $10.44 | 657,400 | — | — |
| 2024-07-23 | $10.79 | $10.79 | 1,257,700 | — | — |
| 2024-07-22 | $10.56 | $10.56 | 1,014,700 | — | — |
| 2024-07-19 | $10.38 | $10.38 | 1,113,200 | — | — |
| 2024-07-18 | $10.31 | $10.31 | 1,600,900 | — | — |
| 2024-07-17 | $10.68 | $10.68 | 2,282,800 | — | — |
| 2024-07-16 | $10.68 | $10.68 | 2,315,200 | — | — |
| 2024-07-15 | $9.99 | $9.99 | 1,853,300 | — | — |
| 2024-07-12 | $9.62 | $9.62 | 1,528,600 | — | — |
| 2024-07-11 | $9.33 | $9.33 | 1,322,900 | — | — |
| 2024-07-10 | $8.65 | $8.65 | 727,500 | — | — |
| 2024-07-09 | $8.41 | $8.41 | 966,100 | — | — |
| 2024-07-08 | $8.36 | $8.36 | 667,100 | — | — |
| 2024-07-05 | $8.46 | $8.46 | 684,000 | — | — |
| 2024-07-03 | $8.55 | $8.55 | 451,100 | — | — |
| 2024-07-02 | $8.39 | $8.39 | 570,200 | — | — |
| 2024-07-01 | $8.34 | $8.34 | 817,100 | — | — |
| 2024-06-28 | $8.46 | $8.46 | 2,464,400 | — | — |
| 2024-06-27 | $8.19 | $8.19 | 582,500 | — | — |
| 2024-06-26 | $8.23 | $8.23 | 895,900 | — | — |
| 2024-06-25 | $8.20 | $8.20 | 967,200 | — | — |
| 2024-06-24 | $8.30 | $8.30 | 1,713,100 | — | — |
| 2024-06-21 | $7.92 | $7.92 | 2,014,200 | — | — |
| 2024-06-20 | $8.05 | $8.05 | 889,500 | — | — |
| 2024-06-18 | $8.26 | $8.26 | 1,458,200 | — | — |
| 2024-06-17 | $8.29 | $8.29 | 842,800 | — | — |
| 2024-06-14 | $8.35 | $8.35 | 1,334,300 | — | — |
| 2024-06-13 | $8.47 | $8.47 | 2,001,400 | — | — |
| 2024-06-12 | $8.66 | $8.66 | 1,553,300 | — | — |
| 2024-06-11 | $8.17 | $8.17 | 604,700 | — | — |
| 2024-06-10 | $8.17 | $8.17 | 652,100 | — | — |
| 2024-06-07 | $8.37 | $8.37 | 796,100 | — | — |
| 2024-06-06 | $8.33 | $8.33 | 768,700 | — | — |
| 2024-06-05 | $8.47 | $8.47 | 668,900 | — | — |
| 2024-06-04 | $8.20 | $8.20 | 1,427,100 | — | — |
| 2024-06-03 | $8.59 | $8.59 | 764,700 | — | — |
| 2024-05-31 | $8.92 | $8.92 | 822,100 | — | — |
| 2024-05-30 | $8.85 | $8.85 | 969,400 | — | — |
| 2024-05-29 | $8.74 | $8.74 | 749,700 | — | — |
| 2024-05-28 | $9.01 | $9.01 | 607,100 | — | — |
| 2024-05-24 | $9.02 | $9.02 | 463,800 | — | — |
| 2024-05-23 | $8.98 | $8.98 | 914,300 | — | — |
| 2024-05-22 | $9.29 | $9.29 | 733,700 | — | — |
| 2024-05-21 | $9.31 | $9.31 | 690,800 | — | — |
| 2024-05-20 | $9.38 | $9.38 | 1,181,500 | — | — |
| 2024-05-17 | $9.50 | $9.50 | 751,400 | — | — |
| 2024-05-16 | $9.37 | $9.37 | 680,400 | — | — |
| 2024-05-15 | $9.47 | $9.47 | 1,193,700 | — | — |
| 2024-05-14 | $9.25 | $9.25 | 1,316,400 | — | — |
| 2024-05-13 | $9.17 | $9.17 | 1,497,200 | — | — |
| 2024-05-10 | $9.01 | $9.01 | 3,754,800 | — | — |
| 2024-05-09 | $9.23 | $9.23 | 2,013,200 | — | — |
| 2024-05-08 | $9.17 | $9.17 | 1,660,200 | — | — |
| 2024-05-07 | $8.99 | $8.99 | 2,254,000 | — | — |
| 2024-05-06 | $9.15 | $9.15 | 2,030,200 | — | — |
| 2024-05-03 | $9.28 | $9.28 | 1,670,500 | — | — |
| 2024-05-02 | $9.33 | $9.33 | 2,507,500 | — | — |
| 2024-05-01 | $9.00 | $9.00 | 4,471,700 | — | — |
| 2024-04-30 | $7.52 | $7.52 | 2,865,900 | — | — |
| 2024-04-29 | $7.81 | $7.81 | 1,538,600 | — | — |
| 2024-04-26 | $8.10 | $8.10 | 548,500 | — | — |
| 2024-04-25 | $8.02 | $8.02 | 598,000 | — | — |
| 2024-04-24 | $8.19 | $8.19 | 1,514,600 | — | — |
| 2024-04-23 | $8.20 | $8.20 | 1,166,900 | — | — |
| 2024-04-22 | $8.09 | $8.09 | 943,900 | — | — |
| 2024-04-19 | $7.90 | $7.90 | 1,340,200 | — | — |
| 2024-04-18 | $7.61 | $7.61 | 1,444,900 | — | — |
| 2024-04-17 | $7.61 | $7.61 | 882,700 | — | — |
| 2024-04-16 | $7.68 | $7.68 | 1,149,800 | — | — |
| 2024-04-15 | $7.80 | $7.80 | 1,202,700 | — | — |
| 2024-04-12 | $8.09 | $8.09 | 718,700 | — | — |
| 2024-04-11 | $8.27 | $8.27 | 850,500 | — | — |
| 2024-04-10 | $8.33 | $8.33 | 1,189,700 | — | — |
| 2024-04-09 | $8.81 | $8.81 | 629,100 | — | — |
| 2024-04-08 | $8.68 | $8.68 | 449,200 | — | — |
| 2024-04-05 | $8.48 | $8.48 | 704,800 | — | — |
| 2024-04-04 | $8.44 | $8.44 | 2,117,100 | — | — |
| 2024-04-03 | $8.74 | $8.74 | 2,387,100 | — | — |
| 2024-04-02 | $8.70 | $8.70 | 1,126,900 | — | — |
| 2024-04-01 | $8.76 | $8.76 | 1,359,200 | — | — |
| 2024-03-28 | $8.79 | $8.79 | 2,086,800 | — | — |
| 2024-03-27 | $8.68 | $8.68 | 691,700 | — | — |
| 2024-03-26 | $8.43 | $8.43 | 917,500 | — | — |
| 2024-03-25 | $8.44 | $8.44 | 570,700 | — | — |
| 2024-03-22 | $8.46 | $8.46 | 974,600 | — | — |
| 2024-03-21 | $8.55 | $8.55 | 1,003,900 | — | — |
| 2024-03-20 | $8.25 | $8.25 | 1,486,100 | — | — |
| 2024-03-19 | $7.71 | $7.71 | 688,500 | — | — |
| 2024-03-18 | $7.72 | $7.72 | 637,400 | — | — |
| 2024-03-15 | $7.76 | $7.76 | 1,204,900 | — | — |
| 2024-03-14 | $7.77 | $7.77 | 1,014,500 | — | — |
| 2024-03-13 | $7.99 | $7.99 | 1,368,100 | — | — |
| 2024-03-12 | $7.82 | $7.82 | 1,144,900 | — | — |
| 2024-03-11 | $7.99 | $7.99 | 830,600 | — | — |
| 2024-03-08 | $8.07 | $8.07 | 836,400 | — | — |
| 2024-03-07 | $8.00 | $8.00 | 886,900 | — | — |
| 2024-03-06 | $7.98 | $7.98 | 904,300 | — | — |
| 2024-03-05 | $7.99 | $7.99 | 929,600 | — | — |
| 2024-03-04 | $8.04 | $8.04 | 824,600 | — | — |
| 2024-03-01 | $8.21 | $8.21 | 1,255,000 | — | — |
| 2024-02-29 | $8.11 | $8.11 | 908,100 | — | — |
| 2024-02-28 | $8.03 | $8.03 | 1,199,800 | — | — |
| 2024-02-27 | $8.30 | $8.30 | 744,700 | — | — |
| 2024-02-26 | $8.12 | $8.12 | 947,300 | — | — |
| 2024-02-23 | $8.15 | $8.15 | 1,501,900 | — | — |
| 2024-02-22 | $7.96 | $7.96 | 1,575,900 | — | — |
| 2024-02-21 | $8.19 | $8.19 | 1,636,700 | — | — |
| 2024-02-20 | $8.36 | $8.36 | 1,344,800 | — | — |
| 2024-02-16 | $8.71 | $8.71 | 1,289,300 | — | — |
| 2024-02-15 | $8.88 | $8.88 | 1,158,300 | — | — |
| 2024-02-14 | $8.66 | $8.66 | 1,387,100 | — | — |
| 2024-02-13 | $8.48 | $8.48 | 2,105,200 | — | — |
| 2024-02-12 | $8.87 | $8.87 | 1,675,800 | — | — |
| 2024-02-09 | $8.63 | $8.63 | 859,400 | — | — |
| 2024-02-08 | $8.59 | $8.59 | 1,138,900 | — | — |
| 2024-02-07 | $8.49 | $8.49 | 1,006,500 | — | — |
| 2024-02-06 | $8.68 | $8.68 | 1,224,700 | — | — |
| 2024-02-05 | $8.73 | $8.73 | 1,692,600 | — | — |
| 2024-02-02 | $9.04 | $9.04 | 2,694,100 | — | — |
| 2024-02-01 | $8.68 | $8.68 | 2,716,400 | — | — |
| 2024-01-31 | $9.02 | $9.02 | 6,559,200 | — | — |
| 2024-01-30 | $8.74 | $8.74 | 3,377,700 | — | — |
| 2024-01-29 | $9.00 | $9.00 | 3,033,900 | — | — |
| 2024-01-26 | $8.90 | $8.90 | 1,483,500 | — | — |
| 2024-01-25 | $8.82 | $8.82 | 1,728,000 | — | — |
| 2024-01-24 | $8.66 | $8.66 | 1,735,100 | — | — |
| 2024-01-23 | $8.60 | $8.60 | 1,924,300 | — | — |
| 2024-01-22 | $8.46 | $8.46 | 1,804,000 | — | — |
| 2024-01-19 | $7.95 | $7.95 | 945,600 | — | — |
| 2024-01-18 | $7.72 | $7.72 | 1,422,000 | — | — |
| 2024-01-17 | $7.84 | $7.84 | 2,061,300 | — | — |
| 2024-01-16 | $8.01 | $8.01 | 1,455,000 | — | — |
| 2024-01-12 | $8.29 | $8.29 | 1,475,900 | — | — |
| 2024-01-11 | $8.50 | $8.50 | 2,979,400 | — | — |
| 2024-01-10 | $8.61 | $8.61 | 1,427,200 | — | — |
| 2024-01-09 | $8.72 | $8.72 | 1,885,600 | — | — |
| 2024-01-08 | $8.84 | $8.84 | 1,951,500 | — | — |
| 2024-01-05 | $8.56 | $8.56 | 1,260,800 | — | — |
| 2024-01-04 | $8.50 | $8.50 | 1,177,900 | — | — |
| 2024-01-03 | $8.47 | $8.47 | 2,024,500 | — | — |
| 2024-01-02 | $8.66 | $8.66 | 1,708,100 | — | — |