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
- 2017-02-01 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 | $18.29 | $39.31 | 372,600 | — | — |
| 2024-12-30 | $18.08 | $38.86 | 357,100 | — | — |
| 2024-12-27 | $18.21 | $39.14 | 362,000 | — | — |
| 2024-12-26 | $18.55 | $39.87 | 276,000 | — | — |
| 2024-12-24 | $18.42 | $39.59 | 135,200 | — | — |
| 2024-12-23 | $18.11 | $38.93 | 526,400 | — | — |
| 2024-12-20 | $18.36 | $39.46 | 2,169,000 | — | — |
| 2024-12-19 | $18.18 | $39.08 | 525,500 | — | — |
| 2024-12-18 | $18.00 | $38.69 | 1,050,300 | — | — |
| 2024-12-17 | $18.78 | $40.37 | 573,300 | — | — |
| 2024-12-16 | $18.98 | $40.80 | 634,700 | — | — |
| 2024-12-13 | $18.93 | $40.69 | 398,800 | — | — |
| 2024-12-12 | $19.10 | $41.05 | 565,200 | — | — |
| 2024-12-11 | $19.28 | $41.44 | 753,400 | — | — |
| 2024-12-10 | $18.72 | $40.24 | 525,900 | — | — |
| 2024-12-09 | $18.39 | $39.53 | 494,900 | — | — |
| 2024-12-06 | $18.48 | $39.72 | 472,000 | — | — |
| 2024-12-05 | $18.67 | $40.13 | 461,500 | — | — |
| 2024-12-04 | $18.79 | $40.39 | 1,149,600 | — | — |
| 2024-12-03 | $18.75 | $40.30 | 707,800 | — | — |
| 2024-12-02 | $18.83 | $40.47 | 697,000 | — | — |
| 2024-11-29 | $19.00 | $40.84 | 334,400 | — | — |
| 2024-11-27 | $18.93 | $40.69 | 567,200 | — | — |
| 2024-11-26 | $19.13 | $41.12 | 721,800 | — | — |
| 2024-11-25 | $19.71 | $42.36 | 996,200 | — | — |
| 2024-11-22 | $19.52 | $41.96 | 595,700 | — | — |
| 2024-11-21 | $19.27 | $41.42 | 753,800 | — | — |
| 2024-11-20 | $18.88 | $40.58 | 631,200 | — | — |
| 2024-11-19 | $18.77 | $40.34 | 553,900 | — | — |
| 2024-11-18 | $18.67 | $40.13 | 570,700 | — | — |
| 2024-11-15 | $18.51 | $39.79 | 819,700 | — | — |
| 2024-11-14 | $18.30 | $39.33 | 806,500 | — | — |
| 2024-11-13 | $18.49 | $39.74 | 479,000 | — | — |
| 2024-11-12 | $18.46 | $39.68 | 572,100 | — | — |
| 2024-11-11 | $18.74 | $40.28 | 454,400 | — | — |
| 2024-11-08 | $18.79 | $40.39 | 783,900 | — | — |
| 2024-11-07 | $18.74 | $40.28 | 1,371,800 | — | — |
| 2024-11-06 | $18.17 | $39.05 | 1,589,900 | — | — |
| 2024-11-05 | $17.65 | $37.94 | 1,068,900 | — | — |
| 2024-11-04 | $17.30 | $37.18 | 675,800 | — | — |
| 2024-11-01 | $16.90 | $36.33 | 591,500 | — | — |
| 2024-10-31 | $17.18 | $36.93 | 1,203,600 | — | — |
| 2024-10-30 | $15.56 | $33.44 | 422,400 | — | — |
| 2024-10-29 | $15.41 | $33.12 | 367,300 | — | — |
| 2024-10-28 | $15.33 | $32.95 | 306,100 | — | — |
| 2024-10-25 | $15.30 | $32.89 | 252,600 | — | — |
| 2024-10-24 | $15.38 | $33.06 | 370,400 | — | — |
| 2024-10-23 | $15.72 | $33.79 | 1,128,100 | — | — |
| 2024-10-22 | $15.62 | $33.57 | 625,700 | — | — |
| 2024-10-21 | $15.49 | $33.29 | 521,000 | — | — |
| 2024-10-18 | $15.83 | $34.03 | 457,000 | — | — |
| 2024-10-17 | $15.72 | $33.79 | 494,200 | — | — |
| 2024-10-16 | $15.66 | $33.66 | 537,600 | — | — |
| 2024-10-15 | $15.46 | $33.23 | 380,500 | — | — |
| 2024-10-14 | $15.29 | $32.86 | 253,300 | — | — |
| 2024-10-11 | $15.36 | $33.02 | 330,700 | — | — |
| 2024-10-10 | $15.60 | $33.53 | 484,600 | — | — |
| 2024-10-09 | $15.75 | $33.85 | 560,500 | — | — |
| 2024-10-08 | $15.67 | $33.68 | 450,800 | — | — |
| 2024-10-07 | $15.62 | $33.57 | 556,100 | — | — |
| 2024-10-04 | $15.80 | $33.96 | 332,600 | — | — |
| 2024-10-03 | $15.58 | $33.49 | 378,700 | — | — |
| 2024-10-02 | $15.97 | $34.33 | 316,000 | — | — |
| 2024-10-01 | $16.24 | $34.91 | 404,900 | — | — |
| 2024-09-30 | $16.61 | $35.70 | 533,600 | — | — |
| 2024-09-27 | $16.65 | $35.79 | 453,900 | — | — |
| 2024-09-26 | $16.54 | $35.55 | 413,400 | — | — |
| 2024-09-25 | $16.54 | $35.55 | 504,300 | — | — |
| 2024-09-24 | $16.73 | $35.96 | 868,200 | — | — |
| 2024-09-23 | $16.78 | $36.07 | 945,500 | — | — |
| 2024-09-20 | $16.84 | $36.20 | 1,573,100 | — | — |
| 2024-09-19 | $16.92 | $36.37 | 896,700 | — | — |
| 2024-09-18 | $16.65 | $35.79 | 1,182,700 | — | — |
| 2024-09-17 | $16.69 | $35.87 | 750,700 | — | — |
| 2024-09-16 | $16.67 | $35.83 | 680,300 | — | — |
| 2024-09-13 | $16.50 | $35.47 | 1,644,200 | — | — |
| 2024-09-12 | $15.25 | $32.78 | 437,700 | — | — |
| 2024-09-11 | $14.73 | $31.66 | 571,800 | — | — |
| 2024-09-10 | $14.65 | $31.49 | 551,400 | — | — |
| 2024-09-09 | $14.61 | $31.40 | 537,000 | — | — |
| 2024-09-06 | $14.84 | $31.90 | 432,000 | — | — |
| 2024-09-05 | $15.13 | $32.52 | 363,400 | — | — |
| 2024-09-04 | $15.06 | $32.37 | 554,400 | — | — |
| 2024-09-03 | $15.03 | $32.31 | 821,400 | — | — |
| 2024-08-30 | $15.42 | $33.14 | 491,300 | — | — |
| 2024-08-29 | $15.23 | $32.74 | 767,500 | — | — |
| 2024-08-28 | $15.38 | $33.06 | 680,500 | — | — |
| 2024-08-27 | $15.49 | $33.29 | 540,500 | — | — |
| 2024-08-26 | $15.28 | $32.84 | 697,000 | — | — |
| 2024-08-23 | $15.31 | $32.91 | 714,100 | — | — |
| 2024-08-22 | $14.99 | $32.22 | 431,400 | — | — |
| 2024-08-21 | $15.09 | $32.43 | 579,200 | — | — |
| 2024-08-20 | $14.91 | $32.05 | 773,500 | — | — |
| 2024-08-19 | $14.92 | $32.07 | 722,800 | — | — |
| 2024-08-16 | $14.89 | $32.00 | 493,400 | — | — |
| 2024-08-15 | $14.91 | $32.05 | 770,000 | — | — |
| 2024-08-14 | $14.64 | $31.47 | 669,500 | — | — |
| 2024-08-13 | $14.82 | $31.85 | 1,041,800 | — | — |
| 2024-08-12 | $14.53 | $31.23 | 1,009,600 | — | — |
| 2024-08-09 | $14.93 | $32.09 | 993,500 | — | — |
| 2024-08-08 | $14.54 | $31.25 | 392,600 | — | — |
| 2024-08-07 | $14.21 | $30.54 | 776,100 | — | — |
| 2024-08-06 | $14.38 | $30.91 | 760,900 | — | — |
| 2024-08-05 | $14.33 | $30.80 | 1,232,200 | — | — |
| 2024-08-02 | $14.35 | $30.84 | 1,304,700 | — | — |
| 2024-08-01 | $15.28 | $32.84 | 1,351,000 | — | — |
| 2024-07-31 | $15.50 | $33.32 | 1,666,200 | — | — |
| 2024-07-30 | $15.57 | $33.47 | 1,306,600 | — | — |
| 2024-07-29 | $14.98 | $32.20 | 1,031,500 | — | — |
| 2024-07-26 | $14.48 | $31.12 | 1,296,800 | — | — |
| 2024-07-25 | $15.47 | $33.25 | 1,085,600 | — | — |
| 2024-07-24 | $15.37 | $33.04 | 906,700 | — | — |
| 2024-07-23 | $15.45 | $33.21 | 801,300 | — | — |
| 2024-07-22 | $15.00 | $32.24 | 535,000 | — | — |
| 2024-07-19 | $14.89 | $32.00 | 590,800 | — | — |
| 2024-07-18 | $15.15 | $32.56 | 576,500 | — | — |
| 2024-07-17 | $15.51 | $33.34 | 860,600 | — | — |
| 2024-07-16 | $15.69 | $33.72 | 1,286,600 | — | — |
| 2024-07-15 | $15.43 | $33.17 | 853,500 | — | — |
| 2024-07-12 | $15.16 | $32.59 | 514,000 | — | — |
| 2024-07-11 | $15.06 | $32.37 | 607,000 | — | — |
| 2024-07-10 | $14.72 | $31.64 | 479,100 | — | — |
| 2024-07-09 | $14.58 | $31.34 | 583,500 | — | — |
| 2024-07-08 | $14.65 | $31.49 | 784,100 | — | — |
| 2024-07-05 | $14.54 | $31.25 | 586,000 | — | — |
| 2024-07-03 | $14.45 | $31.06 | 312,100 | — | — |
| 2024-07-02 | $14.52 | $31.21 | 598,500 | — | — |
| 2024-07-01 | $14.55 | $31.27 | 837,900 | — | — |
| 2024-06-28 | $14.94 | $32.11 | 3,667,100 | — | — |
| 2024-06-27 | $14.27 | $30.67 | 396,400 | — | — |
| 2024-06-26 | $14.21 | $30.54 | 587,400 | — | — |
| 2024-06-25 | $14.19 | $30.50 | 495,900 | — | — |
| 2024-06-24 | $14.24 | $30.61 | 534,500 | — | — |
| 2024-06-21 | $13.98 | $30.05 | 1,207,000 | — | — |
| 2024-06-20 | $14.04 | $30.18 | 773,400 | — | — |
| 2024-06-18 | $14.24 | $30.61 | 601,600 | — | — |
| 2024-06-17 | $14.20 | $30.52 | 615,100 | — | — |
| 2024-06-14 | $14.10 | $30.31 | 598,300 | — | — |
| 2024-06-13 | $14.29 | $30.72 | 636,800 | — | — |
| 2024-06-12 | $14.49 | $31.15 | 509,900 | — | — |
| 2024-06-11 | $14.61 | $31.40 | 694,500 | — | — |
| 2024-06-10 | $14.70 | $31.60 | 432,800 | — | — |
| 2024-06-07 | $14.67 | $31.53 | 775,500 | — | — |
| 2024-06-06 | $15.13 | $32.52 | 814,100 | — | — |
| 2024-06-05 | $15.20 | $32.67 | 610,400 | — | — |
| 2024-06-04 | $14.95 | $32.13 | 933,900 | — | — |
| 2024-06-03 | $15.50 | $33.32 | 805,300 | — | — |
| 2024-05-31 | $15.66 | $33.66 | 732,900 | — | — |
| 2024-05-30 | $15.71 | $33.77 | 498,900 | — | — |
| 2024-05-29 | $15.68 | $33.70 | 856,500 | — | — |
| 2024-05-28 | $15.96 | $34.30 | 435,600 | — | — |
| 2024-05-24 | $16.02 | $34.43 | 454,100 | — | — |
| 2024-05-23 | $16.03 | $34.46 | 629,900 | — | — |
| 2024-05-22 | $16.00 | $34.39 | 888,900 | — | — |
| 2024-05-21 | $16.23 | $34.89 | 862,200 | — | — |
| 2024-05-20 | $16.38 | $35.21 | 523,900 | — | — |
| 2024-05-17 | $16.34 | $35.12 | 584,700 | — | — |
| 2024-05-16 | $16.18 | $34.78 | 1,162,300 | — | — |
| 2024-05-15 | $16.29 | $35.01 | 700,500 | — | — |
| 2024-05-14 | $16.11 | $34.63 | 959,100 | — | — |
| 2024-05-13 | $16.14 | $34.69 | 913,300 | — | — |
| 2024-05-10 | $16.02 | $34.43 | 1,223,500 | — | — |
| 2024-05-09 | $16.32 | $35.08 | 860,400 | — | — |
| 2024-05-08 | $16.32 | $35.08 | 1,715,900 | — | — |
| 2024-05-07 | $15.80 | $33.96 | 1,181,500 | — | — |
| 2024-05-06 | $15.49 | $33.29 | 726,300 | — | — |
| 2024-05-03 | $14.98 | $32.20 | 882,000 | — | — |
| 2024-05-02 | $14.23 | $30.59 | 1,661,900 | — | — |
| 2024-05-01 | $14.59 | $31.36 | 841,700 | — | — |
| 2024-04-30 | $14.50 | $31.17 | 1,159,700 | — | — |
| 2024-04-29 | $15.00 | $32.24 | 657,900 | — | — |
| 2024-04-26 | $14.80 | $31.81 | 903,900 | — | — |
| 2024-04-25 | $14.45 | $31.06 | 613,400 | — | — |
| 2024-04-24 | $14.32 | $30.78 | 843,800 | — | — |
| 2024-04-23 | $14.25 | $30.63 | 754,100 | — | — |
| 2024-04-22 | $14.19 | $30.50 | 800,800 | — | — |
| 2024-04-19 | $14.04 | $30.18 | 880,800 | — | — |
| 2024-04-18 | $14.06 | $30.22 | 653,400 | — | — |
| 2024-04-17 | $14.07 | $30.24 | 683,000 | — | — |
| 2024-04-16 | $13.85 | $29.77 | 516,900 | — | — |
| 2024-04-15 | $13.99 | $30.07 | 995,300 | — | — |
| 2024-04-12 | $14.35 | $30.84 | 470,300 | — | — |
| 2024-04-11 | $14.67 | $31.53 | 513,900 | — | — |
| 2024-04-10 | $14.60 | $31.38 | 1,008,200 | — | — |
| 2024-04-09 | $14.84 | $31.90 | 639,400 | — | — |
| 2024-04-08 | $14.79 | $31.79 | 670,500 | — | — |
| 2024-04-05 | $14.83 | $31.88 | 702,000 | — | — |
| 2024-04-04 | $14.59 | $31.36 | 930,000 | — | — |
| 2024-04-03 | $14.64 | $31.47 | 511,900 | — | — |
| 2024-04-02 | $14.56 | $31.30 | 797,300 | — | — |
| 2024-04-01 | $14.65 | $31.49 | 383,500 | — | — |
| 2024-03-28 | $14.57 | $31.32 | 755,200 | — | — |
| 2024-03-27 | $14.50 | $31.17 | 938,100 | — | — |
| 2024-03-26 | $14.35 | $30.84 | 741,600 | — | — |
| 2024-03-25 | $14.05 | $30.20 | 452,800 | — | — |
| 2024-03-22 | $14.10 | $30.31 | 486,400 | — | — |
| 2024-03-21 | $14.06 | $30.22 | 578,900 | — | — |
| 2024-03-20 | $14.00 | $30.09 | 403,800 | — | — |
| 2024-03-19 | $13.75 | $29.55 | 666,900 | — | — |
| 2024-03-18 | $13.67 | $29.38 | 621,600 | — | — |
| 2024-03-15 | $13.68 | $29.40 | 1,333,600 | — | — |
| 2024-03-14 | $13.56 | $29.15 | 494,900 | — | — |
| 2024-03-13 | $13.65 | $29.34 | 423,500 | — | — |
| 2024-03-12 | $13.59 | $29.21 | 388,500 | — | — |
| 2024-03-11 | $13.59 | $29.21 | 394,300 | — | — |
| 2024-03-08 | $13.62 | $29.28 | 508,400 | — | — |
| 2024-03-07 | $13.62 | $29.28 | 491,500 | — | — |
| 2024-03-06 | $13.43 | $28.87 | 598,000 | — | — |
| 2024-03-05 | $13.35 | $28.69 | 526,000 | — | — |
| 2024-03-04 | $13.44 | $28.89 | 459,900 | — | — |
| 2024-03-01 | $13.50 | $29.02 | 481,500 | — | — |
| 2024-02-29 | $13.41 | $28.82 | 1,023,200 | — | — |
| 2024-02-28 | $13.40 | $28.80 | 494,900 | — | — |
| 2024-02-27 | $13.21 | $28.39 | 610,000 | — | — |
| 2024-02-26 | $13.10 | $28.16 | 777,900 | — | — |
| 2024-02-23 | $13.14 | $28.24 | 587,500 | — | — |
| 2024-02-22 | $13.15 | $28.26 | 1,295,000 | — | — |
| 2024-02-21 | $13.11 | $28.18 | 1,122,100 | — | — |
| 2024-02-20 | $13.00 | $27.94 | 567,700 | — | — |
| 2024-02-16 | $12.94 | $27.81 | 716,800 | — | — |
| 2024-02-15 | $13.01 | $27.96 | 684,900 | — | — |
| 2024-02-14 | $12.95 | $27.83 | 595,300 | — | — |
| 2024-02-13 | $12.77 | $27.45 | 706,000 | — | — |
| 2024-02-12 | $13.25 | $28.48 | 782,100 | — | — |
| 2024-02-09 | $12.99 | $27.92 | 970,700 | — | — |
| 2024-02-08 | $13.02 | $27.99 | 674,600 | — | — |
| 2024-02-07 | $12.94 | $27.81 | 617,500 | — | — |
| 2024-02-06 | $12.71 | $27.32 | 391,100 | — | — |
| 2024-02-05 | $12.66 | $27.21 | 359,100 | — | — |
| 2024-02-02 | $12.73 | $27.36 | 466,000 | — | — |
| 2024-02-01 | $12.96 | $27.86 | 550,300 | — | — |
| 2024-01-31 | $12.62 | $27.13 | 912,400 | — | — |
| 2024-01-30 | $12.82 | $27.56 | 535,600 | — | — |
| 2024-01-29 | $12.99 | $27.92 | 627,700 | — | — |
| 2024-01-26 | $13.08 | $28.11 | 519,800 | — | — |
| 2024-01-25 | $13.00 | $27.94 | 578,000 | — | — |
| 2024-01-24 | $12.87 | $27.66 | 341,900 | — | — |
| 2024-01-23 | $12.98 | $27.90 | 595,300 | — | — |
| 2024-01-22 | $13.29 | $28.57 | 1,779,200 | — | — |
| 2024-01-19 | $12.71 | $27.32 | 620,700 | — | — |
| 2024-01-18 | $12.80 | $27.51 | 399,700 | — | — |
| 2024-01-17 | $12.85 | $27.62 | 354,200 | — | — |
| 2024-01-16 | $13.01 | $27.96 | 711,800 | — | — |
| 2024-01-12 | $13.05 | $28.05 | 765,700 | — | — |
| 2024-01-11 | $12.76 | $27.43 | 1,206,700 | — | — |
| 2024-01-10 | $12.62 | $27.13 | 1,110,200 | — | — |
| 2024-01-09 | $12.51 | $26.89 | 1,232,400 | — | — |
| 2024-01-08 | $12.99 | $27.92 | 571,800 | — | — |
| 2024-01-05 | $13.01 | $27.96 | 855,300 | — | — |
| 2024-01-04 | $13.06 | $28.07 | 699,600 | — | — |
| 2024-01-03 | $13.01 | $27.96 | 914,100 | — | — |
| 2024-01-02 | $13.23 | $28.44 | 765,200 | — | — |