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
- 2017-09-26 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 | $16.83 | $20.04 | 190,000 | — | — |
| 2024-12-30 | $16.60 | $19.76 | 46,900 | — | — |
| 2024-12-27 | $16.77 | $19.97 | 44,200 | — | — |
| 2024-12-26 | $17.07 | $20.32 | 34,200 | — | — |
| 2024-12-24 | $16.21 | $19.30 | 33,900 | — | — |
| 2024-12-23 | $16.54 | $19.69 | 23,200 | — | — |
| 2024-12-20 | $16.56 | $19.72 | 102,000 | — | — |
| 2024-12-19 | $16.35 | $19.47 | 35,600 | — | — |
| 2024-12-18 | $16.64 | $19.81 | 55,900 | — | — |
| 2024-12-17 | $17.83 | $21.23 | 42,200 | — | — |
| 2024-12-16 | $18.14 | $21.60 | 26,700 | — | — |
| 2024-12-13 | $18.03 | $21.47 | 76,300 | — | — |
| 2024-12-12 | $17.64 | $21.00 | 64,600 | — | — |
| 2024-12-11 | $17.66 | $21.03 | 136,100 | — | — |
| 2024-12-10 | $17.80 | $21.19 | 52,700 | — | — |
| 2024-12-09 | $18.26 | $21.74 | 57,400 | — | — |
| 2024-12-06 | $18.93 | $22.54 | 39,100 | — | — |
| 2024-12-05 | $19.39 | $23.09 | 46,600 | — | — |
| 2024-12-04 | $20.07 | $23.90 | 69,500 | — | — |
| 2024-12-03 | $20.11 | $23.94 | 59,200 | — | — |
| 2024-12-02 | $19.77 | $23.54 | 63,900 | — | — |
| 2024-11-29 | $19.37 | $22.93 | 16,700 | — | — |
| 2024-11-27 | $19.81 | $23.45 | 33,400 | — | — |
| 2024-11-26 | $19.64 | $23.25 | 50,700 | — | — |
| 2024-11-25 | $19.64 | $23.25 | 26,400 | — | — |
| 2024-11-22 | $19.34 | $22.89 | 26,800 | — | — |
| 2024-11-21 | $19.15 | $22.67 | 21,000 | — | — |
| 2024-11-20 | $19.39 | $22.95 | 34,900 | — | — |
| 2024-11-19 | $19.63 | $23.23 | 41,000 | — | — |
| 2024-11-18 | $20.16 | $23.86 | 35,400 | — | — |
| 2024-11-15 | $20.25 | $23.97 | 58,400 | — | — |
| 2024-11-14 | $20.58 | $24.36 | 54,900 | — | — |
| 2024-11-13 | $20.33 | $24.06 | 92,800 | — | — |
| 2024-11-12 | $20.41 | $24.16 | 64,800 | — | — |
| 2024-11-11 | $21.00 | $24.85 | 73,400 | — | — |
| 2024-11-08 | $21.35 | $25.27 | 60,300 | — | — |
| 2024-11-07 | $22.07 | $26.12 | 77,700 | — | — |
| 2024-11-06 | $22.58 | $26.72 | 108,400 | — | — |
| 2024-11-05 | $20.68 | $24.48 | 173,500 | — | — |
| 2024-11-04 | $20.81 | $24.63 | 233,800 | — | — |
| 2024-11-01 | $26.54 | $31.41 | 58,500 | — | — |
| 2024-10-31 | $27.65 | $32.73 | 52,300 | — | — |
| 2024-10-30 | $31.01 | $36.70 | 25,300 | — | — |
| 2024-10-29 | $30.03 | $35.54 | 17,800 | — | — |
| 2024-10-28 | $30.15 | $35.68 | 33,100 | — | — |
| 2024-10-25 | $29.59 | $35.02 | 52,500 | — | — |
| 2024-10-24 | $31.14 | $36.86 | 35,900 | — | — |
| 2024-10-23 | $30.97 | $36.65 | 32,200 | — | — |
| 2024-10-22 | $30.53 | $36.13 | 53,300 | — | — |
| 2024-10-21 | $30.38 | $35.96 | 37,900 | — | — |
| 2024-10-18 | $31.21 | $36.94 | 29,900 | — | — |
| 2024-10-17 | $31.36 | $37.12 | 39,200 | — | — |
| 2024-10-16 | $31.07 | $36.77 | 39,200 | — | — |
| 2024-10-15 | $30.18 | $35.72 | 39,200 | — | — |
| 2024-10-14 | $30.13 | $35.66 | 31,800 | — | — |
| 2024-10-11 | $30.85 | $36.51 | 35,900 | — | — |
| 2024-10-10 | $29.92 | $35.41 | 25,500 | — | — |
| 2024-10-09 | $30.06 | $35.58 | 36,800 | — | — |
| 2024-10-08 | $29.20 | $34.56 | 33,900 | — | — |
| 2024-10-07 | $28.83 | $34.12 | 35,800 | — | — |
| 2024-10-04 | $30.32 | $35.89 | 56,600 | — | — |
| 2024-10-03 | $29.05 | $34.38 | 49,000 | — | — |
| 2024-10-02 | $29.94 | $35.44 | 61,200 | — | — |
| 2024-10-01 | $30.53 | $36.13 | 62,400 | — | — |
| 2024-09-30 | $30.43 | $36.02 | 217,500 | — | — |
| 2024-09-27 | $29.96 | $35.46 | 52,500 | — | — |
| 2024-09-26 | $29.82 | $35.29 | 55,000 | — | — |
| 2024-09-25 | $29.53 | $34.95 | 82,900 | — | — |
| 2024-09-24 | $30.81 | $36.47 | 106,000 | — | — |
| 2024-09-23 | $28.47 | $33.70 | 49,000 | — | — |
| 2024-09-20 | $29.97 | $35.47 | 241,900 | — | — |
| 2024-09-19 | $29.24 | $34.61 | 42,200 | — | — |
| 2024-09-18 | $29.02 | $34.35 | 31,500 | — | — |
| 2024-09-17 | $29.17 | $34.52 | 22,900 | — | — |
| 2024-09-16 | $29.16 | $34.51 | 22,700 | — | — |
| 2024-09-13 | $29.33 | $34.71 | 40,900 | — | — |
| 2024-09-12 | $28.83 | $34.12 | 23,700 | — | — |
| 2024-09-11 | $27.43 | $32.46 | 30,700 | — | — |
| 2024-09-10 | $27.13 | $32.11 | 47,000 | — | — |
| 2024-09-09 | $27.09 | $32.06 | 46,400 | — | — |
| 2024-09-06 | $27.85 | $32.96 | 24,600 | — | — |
| 2024-09-05 | $27.62 | $32.69 | 20,500 | — | — |
| 2024-09-04 | $28.09 | $33.25 | 30,500 | — | — |
| 2024-09-03 | $28.01 | $33.15 | 42,600 | — | — |
| 2024-08-30 | $29.29 | $34.53 | 23,400 | — | — |
| 2024-08-29 | $28.67 | $33.80 | 44,000 | — | — |
| 2024-08-28 | $28.68 | $33.81 | 48,500 | — | — |
| 2024-08-27 | $28.25 | $33.30 | 44,600 | — | — |
| 2024-08-26 | $28.45 | $33.54 | 52,300 | — | — |
| 2024-08-23 | $28.35 | $33.42 | 74,300 | — | — |
| 2024-08-22 | $27.60 | $32.54 | 76,600 | — | — |
| 2024-08-21 | $27.00 | $31.83 | 18,500 | — | — |
| 2024-08-20 | $26.50 | $31.24 | 20,700 | — | — |
| 2024-08-19 | $27.01 | $31.84 | 33,300 | — | — |
| 2024-08-16 | $27.33 | $32.22 | 65,000 | — | — |
| 2024-08-15 | $27.59 | $32.53 | 28,400 | — | — |
| 2024-08-14 | $26.14 | $30.82 | 37,900 | — | — |
| 2024-08-13 | $26.43 | $31.16 | 27,200 | — | — |
| 2024-08-12 | $25.32 | $29.85 | 46,600 | — | — |
| 2024-08-09 | $24.05 | $28.35 | 58,300 | — | — |
| 2024-08-08 | $25.18 | $29.68 | 63,800 | — | — |
| 2024-08-07 | $24.71 | $29.13 | 102,000 | — | — |
| 2024-08-06 | $26.42 | $31.15 | 238,700 | — | — |
| 2024-08-05 | $24.64 | $29.05 | 221,100 | — | — |
| 2024-08-02 | $19.19 | $22.62 | 43,700 | — | — |
| 2024-08-01 | $19.77 | $23.31 | 95,500 | — | — |
| 2024-07-31 | $19.53 | $23.02 | 36,300 | — | — |
| 2024-07-30 | $19.40 | $22.87 | 22,600 | — | — |
| 2024-07-29 | $19.38 | $22.85 | 32,800 | — | — |
| 2024-07-26 | $20.17 | $23.78 | 33,800 | — | — |
| 2024-07-25 | $19.86 | $23.41 | 48,900 | — | — |
| 2024-07-24 | $19.83 | $23.38 | 85,800 | — | — |
| 2024-07-23 | $19.89 | $23.45 | 52,500 | — | — |
| 2024-07-22 | $20.08 | $23.67 | 50,000 | — | — |
| 2024-07-19 | $19.40 | $22.87 | 24,700 | — | — |
| 2024-07-18 | $19.76 | $23.30 | 27,600 | — | — |
| 2024-07-17 | $19.56 | $23.06 | 37,800 | — | — |
| 2024-07-16 | $19.90 | $23.46 | 39,200 | — | — |
| 2024-07-15 | $18.80 | $22.16 | 45,700 | — | — |
| 2024-07-12 | $18.23 | $21.49 | 39,400 | — | — |
| 2024-07-11 | $17.83 | $21.02 | 38,100 | — | — |
| 2024-07-10 | $16.46 | $19.40 | 28,800 | — | — |
| 2024-07-09 | $17.17 | $20.24 | 30,500 | — | — |
| 2024-07-08 | $17.02 | $20.07 | 47,000 | — | — |
| 2024-07-05 | $16.52 | $19.48 | 79,900 | — | — |
| 2024-07-03 | $16.91 | $19.94 | 28,000 | — | — |
| 2024-07-02 | $16.57 | $19.53 | 49,900 | — | — |
| 2024-07-01 | $17.02 | $20.07 | 82,300 | — | — |
| 2024-06-28 | $17.19 | $20.27 | 1,220,300 | — | — |
| 2024-06-27 | $16.72 | $19.71 | 104,300 | — | — |
| 2024-06-26 | $15.57 | $18.36 | 112,500 | — | — |
| 2024-06-25 | $15.50 | $18.27 | 68,500 | — | — |
| 2024-06-24 | $15.65 | $18.45 | 81,300 | — | — |
| 2024-06-21 | $17.06 | $20.11 | 40,900 | — | — |
| 2024-06-20 | $17.18 | $20.25 | 30,100 | — | — |
| 2024-06-18 | $17.60 | $20.75 | 27,300 | — | — |
| 2024-06-17 | $18.08 | $21.31 | 63,800 | — | — |
| 2024-06-14 | $18.54 | $21.86 | 30,500 | — | — |
| 2024-06-13 | $19.35 | $22.81 | 25,400 | — | — |
| 2024-06-12 | $19.40 | $22.87 | 27,600 | — | — |
| 2024-06-11 | $18.74 | $22.09 | 46,800 | — | — |
| 2024-06-10 | $18.79 | $22.15 | 38,600 | — | — |
| 2024-06-07 | $18.75 | $22.10 | 21,600 | — | — |
| 2024-06-06 | $18.83 | $22.20 | 24,600 | — | — |
| 2024-06-05 | $19.12 | $22.54 | 31,800 | — | — |
| 2024-06-04 | $18.97 | $22.36 | 25,700 | — | — |
| 2024-06-03 | $19.06 | $22.47 | 31,400 | — | — |
| 2024-05-31 | $19.15 | $22.58 | 36,800 | — | — |
| 2024-05-30 | $18.73 | $21.95 | 53,100 | — | — |
| 2024-05-29 | $18.44 | $21.61 | 35,500 | — | — |
| 2024-05-28 | $18.09 | $21.20 | 54,000 | — | — |
| 2024-05-24 | $18.64 | $21.84 | 45,600 | — | — |
| 2024-05-23 | $18.36 | $21.51 | 44,100 | — | — |
| 2024-05-22 | $18.96 | $22.21 | 44,800 | — | — |
| 2024-05-21 | $19.03 | $22.30 | 43,800 | — | — |
| 2024-05-20 | $18.01 | $21.10 | 77,300 | — | — |
| 2024-05-17 | $18.18 | $21.30 | 49,900 | — | — |
| 2024-05-16 | $18.52 | $21.70 | 86,300 | — | — |
| 2024-05-15 | $18.92 | $22.17 | 77,700 | — | — |
| 2024-05-14 | $18.23 | $21.36 | 90,800 | — | — |
| 2024-05-13 | $18.11 | $21.22 | 114,500 | — | — |
| 2024-05-10 | $20.45 | $23.96 | 47,000 | — | — |
| 2024-05-09 | $21.70 | $25.43 | 69,500 | — | — |
| 2024-05-08 | $23.95 | $28.06 | 62,000 | — | — |
| 2024-05-07 | $23.43 | $27.45 | 47,100 | — | — |
| 2024-05-06 | $23.52 | $27.56 | 53,100 | — | — |
| 2024-05-03 | $23.35 | $27.36 | 45,700 | — | — |
| 2024-05-02 | $20.99 | $24.59 | 40,500 | — | — |
| 2024-05-01 | $20.16 | $23.62 | 22,900 | — | — |
| 2024-04-30 | $20.34 | $23.83 | 38,200 | — | — |
| 2024-04-29 | $21.70 | $25.43 | 50,800 | — | — |
| 2024-04-26 | $21.54 | $25.24 | 38,700 | — | — |
| 2024-04-25 | $21.21 | $24.85 | 43,200 | — | — |
| 2024-04-24 | $21.84 | $25.59 | 28,600 | — | — |
| 2024-04-23 | $22.78 | $26.69 | 53,700 | — | — |
| 2024-04-22 | $22.17 | $25.98 | 58,000 | — | — |
| 2024-04-19 | $21.13 | $24.76 | 63,600 | — | — |
| 2024-04-18 | $21.29 | $24.94 | 45,700 | — | — |
| 2024-04-17 | $22.16 | $25.96 | 29,100 | — | — |
| 2024-04-16 | $23.60 | $27.65 | 80,400 | — | — |
| 2024-04-15 | $22.87 | $26.80 | 55,700 | — | — |
| 2024-04-12 | $23.11 | $27.08 | 25,100 | — | — |
| 2024-04-11 | $23.87 | $27.97 | 34,900 | — | — |
| 2024-04-10 | $23.60 | $27.65 | 42,900 | — | — |
| 2024-04-09 | $23.58 | $27.63 | 34,900 | — | — |
| 2024-04-08 | $24.53 | $28.74 | 29,500 | — | — |
| 2024-04-05 | $24.82 | $29.08 | 35,600 | — | — |
| 2024-04-04 | $23.17 | $27.15 | 43,700 | — | — |
| 2024-04-03 | $24.80 | $29.06 | 81,200 | — | — |
| 2024-04-02 | $24.42 | $28.61 | 38,900 | — | — |
| 2024-04-01 | $24.80 | $29.06 | 58,300 | — | — |
| 2024-03-28 | $24.36 | $28.54 | 23,300 | — | — |
| 2024-03-27 | $24.58 | $28.80 | 57,400 | — | — |
| 2024-03-26 | $23.13 | $27.10 | 46,000 | — | — |
| 2024-03-25 | $24.65 | $28.88 | 98,800 | — | — |
| 2024-03-22 | $21.59 | $25.30 | 55,700 | — | — |
| 2024-03-21 | $21.21 | $24.85 | 75,100 | — | — |
| 2024-03-20 | $21.25 | $24.90 | 62,400 | — | — |
| 2024-03-19 | $21.26 | $24.91 | 68,600 | — | — |
| 2024-03-18 | $21.31 | $24.97 | 45,600 | — | — |
| 2024-03-15 | $21.00 | $24.61 | 60,200 | — | — |
| 2024-03-14 | $20.98 | $24.58 | 82,000 | — | — |
| 2024-03-13 | $21.46 | $25.14 | 61,100 | — | — |
| 2024-03-12 | $20.78 | $24.35 | 90,700 | — | — |
| 2024-03-11 | $20.82 | $24.39 | 109,100 | — | — |
| 2024-03-08 | $19.97 | $23.40 | 71,900 | — | — |
| 2024-03-07 | $19.63 | $23.00 | 48,200 | — | — |
| 2024-03-06 | $18.43 | $21.59 | 55,800 | — | — |
| 2024-03-05 | $18.21 | $21.34 | 22,000 | — | — |
| 2024-03-04 | $18.03 | $21.13 | 41,000 | — | — |
| 2024-03-01 | $18.05 | $21.15 | 39,200 | — | — |
| 2024-02-29 | $17.64 | $20.54 | 14,000 | — | — |
| 2024-02-28 | $18.70 | $21.77 | 15,900 | — | — |
| 2024-02-27 | $19.38 | $22.57 | 25,300 | — | — |
| 2024-02-26 | $19.00 | $22.12 | 22,100 | — | — |
| 2024-02-23 | $18.28 | $21.28 | 14,600 | — | — |
| 2024-02-22 | $18.17 | $21.16 | 17,700 | — | — |
| 2024-02-21 | $18.48 | $21.52 | 28,900 | — | — |
| 2024-02-20 | $19.99 | $23.28 | 50,600 | — | — |
| 2024-02-16 | $19.63 | $22.86 | 39,200 | — | — |
| 2024-02-15 | $19.32 | $22.50 | 54,200 | — | — |
| 2024-02-14 | $18.90 | $22.01 | 76,000 | — | — |
| 2024-02-13 | $18.63 | $21.69 | 38,000 | — | — |
| 2024-02-12 | $18.09 | $21.06 | 49,800 | — | — |
| 2024-02-09 | $18.40 | $21.42 | 28,000 | — | — |
| 2024-02-08 | $18.27 | $21.27 | 17,300 | — | — |
| 2024-02-07 | $18.69 | $21.76 | 19,400 | — | — |
| 2024-02-06 | $18.98 | $22.10 | 42,300 | — | — |
| 2024-02-05 | $18.30 | $21.31 | 34,200 | — | — |
| 2024-02-02 | $18.30 | $21.31 | 48,900 | — | — |
| 2024-02-01 | $17.39 | $20.25 | 44,200 | — | — |
| 2024-01-31 | $18.44 | $21.47 | 12,800 | — | — |
| 2024-01-30 | $19.08 | $22.22 | 26,300 | — | — |
| 2024-01-29 | $18.89 | $21.99 | 46,900 | — | — |
| 2024-01-26 | $18.62 | $21.68 | 22,400 | — | — |
| 2024-01-25 | $18.81 | $21.90 | 13,000 | — | — |
| 2024-01-24 | $18.46 | $21.49 | 29,400 | — | — |
| 2024-01-23 | $18.67 | $21.74 | 23,800 | — | — |
| 2024-01-22 | $18.95 | $22.06 | 35,400 | — | — |
| 2024-01-19 | $19.24 | $22.40 | 32,200 | — | — |
| 2024-01-18 | $18.77 | $21.86 | 35,600 | — | — |
| 2024-01-17 | $19.35 | $22.53 | 55,100 | — | — |
| 2024-01-16 | $18.14 | $21.12 | 24,500 | — | — |
| 2024-01-12 | $18.83 | $21.92 | 38,900 | — | — |
| 2024-01-11 | $18.80 | $21.89 | 52,000 | — | — |
| 2024-01-10 | $19.49 | $22.69 | 124,300 | — | — |
| 2024-01-09 | $17.76 | $20.68 | 33,900 | — | — |
| 2024-01-08 | $18.24 | $21.24 | 35,700 | — | — |
| 2024-01-05 | $18.15 | $21.13 | 55,800 | — | — |
| 2024-01-04 | $17.58 | $20.47 | 31,500 | — | — |
| 2024-01-03 | $17.58 | $20.47 | 21,000 | — | — |
| 2024-01-02 | $17.57 | $20.46 | 26,800 | — | — |