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
- 2017-07-06 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 | $15.37 | $20.08 | 563,700 | — | — |
| 2024-12-30 | $15.16 | $19.81 | 389,400 | — | — |
| 2024-12-27 | $15.23 | $19.67 | 295,200 | — | — |
| 2024-12-26 | $15.53 | $20.06 | 283,100 | — | — |
| 2024-12-24 | $15.58 | $20.12 | 319,000 | — | — |
| 2024-12-23 | $15.36 | $19.84 | 508,800 | — | — |
| 2024-12-20 | $15.36 | $19.84 | 2,244,900 | — | — |
| 2024-12-19 | $15.14 | $19.55 | 667,000 | — | — |
| 2024-12-18 | $15.34 | $19.81 | 778,600 | — | — |
| 2024-12-17 | $16.47 | $21.27 | 836,300 | — | — |
| 2024-12-16 | $16.61 | $21.45 | 992,900 | — | — |
| 2024-12-13 | $16.31 | $21.07 | 306,900 | — | — |
| 2024-12-12 | $16.25 | $20.99 | 335,600 | — | — |
| 2024-12-11 | $16.26 | $21.00 | 456,300 | — | — |
| 2024-12-10 | $16.35 | $21.12 | 464,300 | — | — |
| 2024-12-09 | $16.60 | $21.44 | 562,400 | — | — |
| 2024-12-06 | $16.37 | $21.14 | 433,700 | — | — |
| 2024-12-05 | $16.25 | $20.99 | 535,000 | — | — |
| 2024-12-04 | $16.29 | $21.04 | 470,600 | — | — |
| 2024-12-03 | $16.41 | $21.19 | 1,010,300 | — | — |
| 2024-12-02 | $16.75 | $21.63 | 552,300 | — | — |
| 2024-11-29 | $17.09 | $22.07 | 735,400 | — | — |
| 2024-11-27 | $16.76 | $21.65 | 304,800 | — | — |
| 2024-11-26 | $16.73 | $21.61 | 473,600 | — | — |
| 2024-11-25 | $16.67 | $21.53 | 782,500 | — | — |
| 2024-11-22 | $16.57 | $21.40 | 1,451,400 | — | — |
| 2024-11-21 | $15.61 | $20.16 | 632,500 | — | — |
| 2024-11-20 | $15.50 | $20.02 | 915,000 | — | — |
| 2024-11-19 | $15.09 | $19.49 | 372,400 | — | — |
| 2024-11-18 | $14.91 | $19.26 | 534,400 | — | — |
| 2024-11-15 | $15.18 | $19.61 | 651,400 | — | — |
| 2024-11-14 | $15.40 | $19.89 | 1,059,000 | — | — |
| 2024-11-13 | $15.66 | $20.23 | 512,800 | — | — |
| 2024-11-12 | $15.65 | $20.21 | 919,700 | — | — |
| 2024-11-11 | $16.70 | $21.57 | 716,700 | — | — |
| 2024-11-08 | $17.40 | $22.47 | 565,100 | — | — |
| 2024-11-07 | $17.25 | $22.28 | 432,000 | — | — |
| 2024-11-06 | $17.43 | $22.29 | 914,900 | — | — |
| 2024-11-05 | $17.10 | $21.86 | 268,100 | — | — |
| 2024-11-04 | $16.90 | $21.61 | 295,900 | — | — |
| 2024-11-01 | $16.78 | $21.45 | 389,000 | — | — |
| 2024-10-31 | $17.00 | $21.74 | 522,300 | — | — |
| 2024-10-30 | $17.62 | $22.53 | 390,800 | — | — |
| 2024-10-29 | $17.91 | $22.90 | 404,300 | — | — |
| 2024-10-28 | $18.16 | $23.22 | 291,100 | — | — |
| 2024-10-25 | $17.98 | $22.99 | 369,600 | — | — |
| 2024-10-24 | $18.26 | $23.35 | 442,500 | — | — |
| 2024-10-23 | $18.08 | $23.12 | 339,000 | — | — |
| 2024-10-22 | $18.26 | $23.35 | 307,700 | — | — |
| 2024-10-21 | $18.24 | $23.32 | 274,800 | — | — |
| 2024-10-18 | $18.69 | $23.90 | 322,600 | — | — |
| 2024-10-17 | $18.53 | $23.69 | 315,700 | — | — |
| 2024-10-16 | $18.33 | $23.44 | 310,800 | — | — |
| 2024-10-15 | $18.07 | $23.10 | 562,200 | — | — |
| 2024-10-14 | $17.62 | $22.53 | 209,100 | — | — |
| 2024-10-11 | $17.50 | $22.38 | 230,000 | — | — |
| 2024-10-10 | $17.37 | $22.21 | 348,600 | — | — |
| 2024-10-09 | $17.39 | $22.23 | 389,800 | — | — |
| 2024-10-08 | $17.38 | $22.22 | 242,600 | — | — |
| 2024-10-07 | $17.41 | $22.26 | 459,200 | — | — |
| 2024-10-04 | $17.68 | $22.61 | 317,900 | — | — |
| 2024-10-03 | $17.66 | $22.58 | 662,300 | — | — |
| 2024-10-02 | $17.58 | $22.48 | 565,400 | — | — |
| 2024-10-01 | $17.61 | $22.52 | 544,700 | — | — |
| 2024-09-30 | $17.48 | $22.35 | 1,162,200 | — | — |
| 2024-09-27 | $17.55 | $22.44 | 596,100 | — | — |
| 2024-09-26 | $17.75 | $22.69 | 506,100 | — | — |
| 2024-09-25 | $17.74 | $22.68 | 402,200 | — | — |
| 2024-09-24 | $18.01 | $23.03 | 541,800 | — | — |
| 2024-09-23 | $18.05 | $23.08 | 730,300 | — | — |
| 2024-09-20 | $18.05 | $23.08 | 3,348,700 | — | — |
| 2024-09-19 | $18.27 | $23.36 | 616,500 | — | — |
| 2024-09-18 | $18.39 | $23.51 | 797,700 | — | — |
| 2024-09-17 | $18.45 | $23.59 | 1,134,900 | — | — |
| 2024-09-16 | $18.49 | $23.64 | 938,300 | — | — |
| 2024-09-13 | $18.23 | $23.31 | 525,400 | — | — |
| 2024-09-12 | $17.73 | $22.67 | 345,100 | — | — |
| 2024-09-11 | $17.50 | $22.38 | 475,600 | — | — |
| 2024-09-10 | $17.30 | $22.12 | 490,800 | — | — |
| 2024-09-09 | $17.29 | $22.11 | 596,400 | — | — |
| 2024-09-06 | $17.16 | $21.94 | 704,500 | — | — |
| 2024-09-05 | $17.40 | $22.25 | 512,900 | — | — |
| 2024-09-04 | $17.39 | $22.23 | 416,000 | — | — |
| 2024-09-03 | $17.30 | $22.12 | 596,600 | — | — |
| 2024-08-30 | $17.40 | $22.25 | 986,300 | — | — |
| 2024-08-29 | $17.40 | $22.25 | 380,000 | — | — |
| 2024-08-28 | $17.49 | $22.36 | 349,100 | — | — |
| 2024-08-27 | $17.46 | $22.32 | 488,900 | — | — |
| 2024-08-26 | $17.37 | $22.21 | 306,000 | — | — |
| 2024-08-23 | $17.57 | $22.46 | 473,400 | — | — |
| 2024-08-22 | $17.28 | $22.09 | 346,100 | — | — |
| 2024-08-21 | $17.27 | $22.08 | 391,000 | — | — |
| 2024-08-20 | $17.10 | $21.86 | 840,900 | — | — |
| 2024-08-19 | $17.05 | $21.80 | 376,400 | — | — |
| 2024-08-16 | $16.81 | $21.49 | 418,600 | — | — |
| 2024-08-15 | $16.87 | $21.57 | 461,200 | — | — |
| 2024-08-14 | $16.68 | $21.33 | 728,200 | — | — |
| 2024-08-13 | $16.79 | $21.47 | 644,800 | — | — |
| 2024-08-12 | $16.35 | $20.90 | 672,200 | — | — |
| 2024-08-09 | $16.75 | $21.42 | 744,300 | — | — |
| 2024-08-08 | $16.67 | $21.31 | 814,200 | — | — |
| 2024-08-07 | $16.48 | $21.07 | 1,360,400 | — | — |
| 2024-08-06 | $16.48 | $20.85 | 955,600 | — | — |
| 2024-08-05 | $15.68 | $19.84 | 1,277,100 | — | — |
| 2024-08-02 | $16.06 | $20.32 | 1,167,500 | — | — |
| 2024-08-01 | $16.17 | $20.46 | 2,275,200 | — | — |
| 2024-07-31 | $16.35 | $20.68 | 3,009,800 | — | — |
| 2024-07-30 | $17.13 | $21.67 | 806,500 | — | — |
| 2024-07-29 | $16.85 | $21.32 | 450,600 | — | — |
| 2024-07-26 | $16.91 | $21.39 | 646,400 | — | — |
| 2024-07-25 | $16.43 | $20.78 | 1,143,700 | — | — |
| 2024-07-24 | $16.36 | $20.70 | 394,800 | — | — |
| 2024-07-23 | $16.80 | $21.25 | 540,500 | — | — |
| 2024-07-22 | $16.69 | $21.11 | 589,400 | — | — |
| 2024-07-19 | $16.21 | $20.51 | 518,900 | — | — |
| 2024-07-18 | $16.43 | $20.78 | 816,600 | — | — |
| 2024-07-17 | $16.71 | $21.14 | 764,200 | — | — |
| 2024-07-16 | $16.83 | $21.29 | 836,900 | — | — |
| 2024-07-15 | $16.78 | $21.23 | 740,100 | — | — |
| 2024-07-12 | $16.68 | $21.10 | 1,123,000 | — | — |
| 2024-07-11 | $16.34 | $20.67 | 947,700 | — | — |
| 2024-07-10 | $15.86 | $20.06 | 708,800 | — | — |
| 2024-07-09 | $15.71 | $19.87 | 751,800 | — | — |
| 2024-07-08 | $15.69 | $19.85 | 587,800 | — | — |
| 2024-07-05 | $15.41 | $19.49 | 518,300 | — | — |
| 2024-07-03 | $15.56 | $19.68 | 385,500 | — | — |
| 2024-07-02 | $15.42 | $19.51 | 578,200 | — | — |
| 2024-07-01 | $15.10 | $19.10 | 851,900 | — | — |
| 2024-06-28 | $15.23 | $19.27 | 1,105,900 | — | — |
| 2024-06-27 | $15.10 | $19.10 | 982,600 | — | — |
| 2024-06-26 | $14.93 | $18.89 | 970,400 | — | — |
| 2024-06-25 | $14.82 | $18.75 | 1,142,500 | — | — |
| 2024-06-24 | $14.81 | $18.73 | 1,114,100 | — | — |
| 2024-06-21 | $14.67 | $18.56 | 3,473,300 | — | — |
| 2024-06-20 | $14.82 | $18.75 | 987,700 | — | — |
| 2024-06-18 | $14.81 | $18.73 | 1,012,900 | — | — |
| 2024-06-17 | $14.77 | $18.68 | 1,029,900 | — | — |
| 2024-06-14 | $14.70 | $18.60 | 922,800 | — | — |
| 2024-06-13 | $14.64 | $18.52 | 831,800 | — | — |
| 2024-06-12 | $14.52 | $18.37 | 1,323,700 | — | — |
| 2024-06-11 | $14.14 | $17.89 | 998,200 | — | — |
| 2024-06-10 | $14.38 | $18.19 | 1,185,400 | — | — |
| 2024-06-07 | $14.50 | $18.34 | 783,700 | — | — |
| 2024-06-06 | $14.58 | $18.44 | 866,300 | — | — |
| 2024-06-05 | $14.53 | $18.38 | 1,399,600 | — | — |
| 2024-06-04 | $14.42 | $18.24 | 904,900 | — | — |
| 2024-06-03 | $14.37 | $18.18 | 710,700 | — | — |
| 2024-05-31 | $14.40 | $18.22 | 1,313,600 | — | — |
| 2024-05-30 | $14.11 | $17.85 | 794,000 | — | — |
| 2024-05-29 | $13.84 | $17.51 | 1,333,500 | — | — |
| 2024-05-28 | $13.98 | $17.68 | 689,000 | — | — |
| 2024-05-24 | $13.98 | $17.68 | 699,200 | — | — |
| 2024-05-23 | $14.02 | $17.74 | 866,000 | — | — |
| 2024-05-22 | $14.42 | $18.24 | 476,900 | — | — |
| 2024-05-21 | $14.62 | $18.49 | 755,800 | — | — |
| 2024-05-20 | $14.51 | $18.36 | 1,094,100 | — | — |
| 2024-05-17 | $14.80 | $18.72 | 748,900 | — | — |
| 2024-05-16 | $14.92 | $18.87 | 1,444,400 | — | — |
| 2024-05-15 | $14.95 | $18.91 | 760,500 | — | — |
| 2024-05-14 | $14.85 | $18.79 | 976,600 | — | — |
| 2024-05-13 | $14.60 | $18.47 | 1,362,300 | — | — |
| 2024-05-10 | $14.50 | $18.34 | 624,300 | — | — |
| 2024-05-09 | $14.64 | $18.52 | 746,500 | — | — |
| 2024-05-08 | $14.51 | $18.13 | 826,600 | — | — |
| 2024-05-07 | $14.66 | $18.32 | 679,000 | — | — |
| 2024-05-06 | $14.91 | $18.63 | 603,300 | — | — |
| 2024-05-03 | $14.86 | $18.57 | 627,200 | — | — |
| 2024-05-02 | $14.96 | $18.70 | 3,006,600 | — | — |
| 2024-05-01 | $14.47 | $18.08 | 1,104,700 | — | — |
| 2024-04-30 | $15.01 | $18.76 | 1,186,100 | — | — |
| 2024-04-29 | $15.46 | $19.32 | 1,749,000 | — | — |
| 2024-04-26 | $15.13 | $18.91 | 357,700 | — | — |
| 2024-04-25 | $15.09 | $18.86 | 383,400 | — | — |
| 2024-04-24 | $15.29 | $19.11 | 528,800 | — | — |
| 2024-04-23 | $15.15 | $18.93 | 480,800 | — | — |
| 2024-04-22 | $14.90 | $18.62 | 604,300 | — | — |
| 2024-04-19 | $14.84 | $18.55 | 572,400 | — | — |
| 2024-04-18 | $14.63 | $18.28 | 759,200 | — | — |
| 2024-04-17 | $14.51 | $18.13 | 501,400 | — | — |
| 2024-04-16 | $14.60 | $18.25 | 610,300 | — | — |
| 2024-04-15 | $14.94 | $18.67 | 695,100 | — | — |
| 2024-04-12 | $15.28 | $19.10 | 559,100 | — | — |
| 2024-04-11 | $15.40 | $19.25 | 767,500 | — | — |
| 2024-04-10 | $15.26 | $19.07 | 1,626,700 | — | — |
| 2024-04-09 | $16.16 | $20.20 | 474,500 | — | — |
| 2024-04-08 | $15.86 | $19.82 | 624,000 | — | — |
| 2024-04-05 | $15.36 | $19.20 | 902,700 | — | — |
| 2024-04-04 | $15.50 | $19.37 | 2,895,300 | — | — |
| 2024-04-03 | $15.46 | $19.32 | 831,000 | — | — |
| 2024-04-02 | $15.35 | $19.18 | 1,319,600 | — | — |
| 2024-04-01 | $15.49 | $19.36 | 832,200 | — | — |
| 2024-03-28 | $16.05 | $20.06 | 1,605,200 | — | — |
| 2024-03-27 | $16.26 | $20.32 | 1,492,800 | — | — |
| 2024-03-26 | $15.81 | $19.76 | 658,800 | — | — |
| 2024-03-25 | $16.08 | $20.10 | 470,600 | — | — |
| 2024-03-22 | $16.44 | $20.55 | 645,800 | — | — |
| 2024-03-21 | $16.91 | $21.13 | 1,024,700 | — | — |
| 2024-03-20 | $16.81 | $21.01 | 767,000 | — | — |
| 2024-03-19 | $16.52 | $20.65 | 626,400 | — | — |
| 2024-03-18 | $16.65 | $20.81 | 747,200 | — | — |
| 2024-03-15 | $16.64 | $20.80 | 4,626,800 | — | — |
| 2024-03-14 | $16.59 | $20.73 | 983,100 | — | — |
| 2024-03-13 | $17.19 | $21.48 | 745,200 | — | — |
| 2024-03-12 | $17.15 | $21.43 | 561,400 | — | — |
| 2024-03-11 | $17.26 | $21.57 | 586,700 | — | — |
| 2024-03-08 | $17.42 | $21.77 | 624,700 | — | — |
| 2024-03-07 | $17.27 | $21.58 | 788,300 | — | — |
| 2024-03-06 | $17.31 | $21.63 | 636,100 | — | — |
| 2024-03-05 | $17.36 | $21.70 | 793,300 | — | — |
| 2024-03-04 | $17.26 | $21.57 | 817,800 | — | — |
| 2024-03-01 | $16.96 | $21.20 | 1,061,300 | — | — |
| 2024-02-29 | $16.58 | $20.72 | 1,714,500 | — | — |
| 2024-02-28 | $16.31 | $20.16 | 751,500 | — | — |
| 2024-02-27 | $16.40 | $20.28 | 1,137,500 | — | — |
| 2024-02-26 | $16.16 | $19.98 | 727,800 | — | — |
| 2024-02-23 | $16.29 | $20.14 | 1,636,800 | — | — |
| 2024-02-22 | $16.46 | $20.35 | 2,220,000 | — | — |
| 2024-02-21 | $16.52 | $20.42 | 1,788,200 | — | — |
| 2024-02-20 | $16.05 | $19.84 | 1,099,000 | — | — |
| 2024-02-16 | $16.39 | $20.26 | 1,006,600 | — | — |
| 2024-02-15 | $16.54 | $20.45 | 1,089,600 | — | — |
| 2024-02-14 | $16.23 | $20.07 | 1,370,600 | — | — |
| 2024-02-13 | $16.16 | $19.98 | 1,567,800 | — | — |
| 2024-02-12 | $17.15 | $21.20 | 1,221,900 | — | — |
| 2024-02-09 | $16.92 | $20.92 | 1,103,500 | — | — |
| 2024-02-08 | $16.85 | $20.83 | 1,303,600 | — | — |
| 2024-02-07 | $16.34 | $20.20 | 1,312,200 | — | — |
| 2024-02-06 | $16.07 | $19.87 | 1,411,600 | — | — |
| 2024-02-05 | $15.97 | $19.74 | 3,342,600 | — | — |
| 2024-02-02 | $16.08 | $19.88 | 1,577,200 | — | — |
| 2024-02-01 | $16.10 | $19.90 | 1,635,900 | — | — |
| 2024-01-31 | $16.00 | $19.78 | 1,170,800 | — | — |
| 2024-01-30 | $16.61 | $20.54 | 624,700 | — | — |
| 2024-01-29 | $16.88 | $20.87 | 619,100 | — | — |
| 2024-01-26 | $16.65 | $20.58 | 585,400 | — | — |
| 2024-01-25 | $16.75 | $20.71 | 796,900 | — | — |
| 2024-01-24 | $16.59 | $20.51 | 613,600 | — | — |
| 2024-01-23 | $16.82 | $20.80 | 841,500 | — | — |
| 2024-01-22 | $17.05 | $21.08 | 954,200 | — | — |
| 2024-01-19 | $16.71 | $20.66 | 654,300 | — | — |
| 2024-01-18 | $16.27 | $20.12 | 690,200 | — | — |
| 2024-01-17 | $16.47 | $20.36 | 749,500 | — | — |
| 2024-01-16 | $16.96 | $20.97 | 674,900 | — | — |
| 2024-01-12 | $17.26 | $21.34 | 969,800 | — | — |
| 2024-01-11 | $17.08 | $21.12 | 787,200 | — | — |
| 2024-01-10 | $17.22 | $21.29 | 613,700 | — | — |
| 2024-01-09 | $17.13 | $21.18 | 680,900 | — | — |
| 2024-01-08 | $17.28 | $21.36 | 825,700 | — | — |
| 2024-01-05 | $16.87 | $20.86 | 915,200 | — | — |
| 2024-01-04 | $16.63 | $20.56 | 999,600 | — | — |
| 2024-01-03 | $16.62 | $20.55 | 976,700 | — | — |
| 2024-01-02 | $17.21 | $21.28 | 743,100 | — | — |