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
- 2014-04-02 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 | $15.92 | $15.92 | 1,184,900 | — | — |
| 2024-12-30 | $16.41 | $16.41 | 1,668,200 | — | — |
| 2024-12-27 | $16.37 | $16.37 | 1,160,200 | — | — |
| 2024-12-26 | $16.63 | $16.63 | 706,600 | — | — |
| 2024-12-24 | $16.42 | $16.42 | 489,800 | — | — |
| 2024-12-23 | $16.17 | $16.17 | 1,163,000 | — | — |
| 2024-12-20 | $16.34 | $16.34 | 2,798,100 | — | — |
| 2024-12-19 | $15.72 | $15.72 | 1,895,300 | — | — |
| 2024-12-18 | $15.84 | $15.84 | 1,759,700 | — | — |
| 2024-12-17 | $16.57 | $16.57 | 1,524,900 | — | — |
| 2024-12-16 | $16.31 | $16.31 | 1,486,500 | — | — |
| 2024-12-13 | $16.47 | $16.47 | 1,523,600 | — | — |
| 2024-12-12 | $16.44 | $16.44 | 1,216,200 | — | — |
| 2024-12-11 | $16.90 | $16.90 | 1,244,300 | — | — |
| 2024-12-10 | $16.81 | $16.81 | 1,219,600 | — | — |
| 2024-12-09 | $16.77 | $16.77 | 2,196,700 | — | — |
| 2024-12-06 | $18.00 | $18.00 | 1,327,400 | — | — |
| 2024-12-05 | $17.47 | $17.47 | 1,581,100 | — | — |
| 2024-12-04 | $17.53 | $17.53 | 2,172,000 | — | — |
| 2024-12-03 | $17.06 | $17.06 | 1,371,800 | — | — |
| 2024-12-02 | $17.19 | $17.19 | 1,686,700 | — | — |
| 2024-11-29 | $16.79 | $16.79 | 702,800 | — | — |
| 2024-11-27 | $16.62 | $16.62 | 1,197,800 | — | — |
| 2024-11-26 | $16.69 | $16.69 | 1,537,200 | — | — |
| 2024-11-25 | $16.60 | $16.60 | 3,551,500 | — | — |
| 2024-11-22 | $17.13 | $17.13 | 2,459,000 | — | — |
| 2024-11-21 | $16.55 | $16.55 | 2,572,900 | — | — |
| 2024-11-20 | $16.03 | $16.03 | 1,791,300 | — | — |
| 2024-11-19 | $16.26 | $16.26 | 1,833,500 | — | — |
| 2024-11-18 | $15.64 | $15.64 | 1,480,800 | — | — |
| 2024-11-15 | $15.85 | $15.85 | 2,399,700 | — | — |
| 2024-11-14 | $16.66 | $16.66 | 2,455,300 | — | — |
| 2024-11-13 | $16.80 | $16.80 | 3,943,100 | — | — |
| 2024-11-12 | $16.30 | $16.30 | 3,713,300 | — | — |
| 2024-11-11 | $15.82 | $15.82 | 4,870,000 | — | — |
| 2024-11-08 | $13.61 | $13.61 | 3,923,500 | — | — |
| 2024-11-07 | $13.49 | $13.49 | 4,638,100 | — | — |
| 2024-11-06 | $13.20 | $13.20 | 1,638,000 | — | — |
| 2024-11-05 | $12.50 | $12.50 | 754,900 | — | — |
| 2024-11-04 | $12.20 | $12.20 | 1,023,000 | — | — |
| 2024-11-01 | $12.41 | $12.41 | 1,126,300 | — | — |
| 2024-10-31 | $12.48 | $12.48 | 1,747,600 | — | — |
| 2024-10-30 | $12.71 | $12.71 | 1,773,900 | — | — |
| 2024-10-29 | $12.52 | $12.52 | 1,994,400 | — | — |
| 2024-10-28 | $12.80 | $12.80 | 1,674,400 | — | — |
| 2024-10-25 | $12.47 | $12.47 | 1,135,400 | — | — |
| 2024-10-24 | $12.32 | $12.32 | 1,485,600 | — | — |
| 2024-10-23 | $12.51 | $12.51 | 2,174,200 | — | — |
| 2024-10-22 | $12.07 | $12.07 | 1,023,700 | — | — |
| 2024-10-21 | $11.97 | $11.97 | 956,000 | — | — |
| 2024-10-18 | $12.26 | $12.26 | 1,205,100 | — | — |
| 2024-10-17 | $12.24 | $12.24 | 1,273,000 | — | — |
| 2024-10-16 | $12.02 | $12.02 | 1,711,000 | — | — |
| 2024-10-15 | $12.32 | $12.32 | 960,300 | — | — |
| 2024-10-14 | $12.40 | $12.40 | 668,000 | — | — |
| 2024-10-11 | $12.24 | $12.24 | 960,200 | — | — |
| 2024-10-10 | $12.01 | $12.01 | 972,700 | — | — |
| 2024-10-09 | $12.08 | $12.08 | 1,664,900 | — | — |
| 2024-10-08 | $12.22 | $12.22 | 1,267,600 | — | — |
| 2024-10-07 | $12.06 | $12.06 | 1,357,500 | — | — |
| 2024-10-04 | $12.30 | $12.30 | 1,409,900 | — | — |
| 2024-10-03 | $12.23 | $12.23 | 2,002,900 | — | — |
| 2024-10-02 | $11.91 | $11.91 | 2,076,200 | — | — |
| 2024-10-01 | $12.36 | $12.36 | 7,387,700 | — | — |
| 2024-09-30 | $13.85 | $13.85 | 1,858,400 | — | — |
| 2024-09-27 | $13.72 | $13.72 | 2,019,200 | — | — |
| 2024-09-26 | $13.04 | $13.04 | 1,202,300 | — | — |
| 2024-09-25 | $13.00 | $13.00 | 1,727,900 | — | — |
| 2024-09-24 | $13.17 | $13.17 | 2,056,500 | — | — |
| 2024-09-23 | $13.04 | $13.04 | 2,117,500 | — | — |
| 2024-09-20 | $12.96 | $12.96 | 2,125,400 | — | — |
| 2024-09-19 | $13.24 | $13.24 | 1,703,800 | — | — |
| 2024-09-18 | $13.30 | $13.30 | 1,499,700 | — | — |
| 2024-09-17 | $13.12 | $13.12 | 4,096,100 | — | — |
| 2024-09-16 | $14.03 | $14.03 | 1,840,800 | — | — |
| 2024-09-13 | $14.08 | $14.08 | 2,739,100 | — | — |
| 2024-09-12 | $13.53 | $13.53 | 875,600 | — | — |
| 2024-09-11 | $12.93 | $12.93 | 1,080,700 | — | — |
| 2024-09-10 | $12.78 | $12.78 | 1,286,700 | — | — |
| 2024-09-09 | $12.93 | $12.93 | 988,300 | — | — |
| 2024-09-06 | $13.12 | $13.12 | 1,111,400 | — | — |
| 2024-09-05 | $13.80 | $13.80 | 923,100 | — | — |
| 2024-09-04 | $13.29 | $13.29 | 891,500 | — | — |
| 2024-09-03 | $13.41 | $13.41 | 1,570,000 | — | — |
| 2024-08-30 | $13.79 | $13.79 | 923,700 | — | — |
| 2024-08-29 | $13.64 | $13.64 | 746,200 | — | — |
| 2024-08-28 | $13.59 | $13.59 | 1,106,800 | — | — |
| 2024-08-27 | $13.92 | $13.92 | 789,000 | — | — |
| 2024-08-26 | $14.03 | $14.03 | 1,078,100 | — | — |
| 2024-08-23 | $14.16 | $14.16 | 2,097,600 | — | — |
| 2024-08-22 | $13.50 | $13.50 | 1,232,800 | — | — |
| 2024-08-21 | $13.65 | $13.65 | 1,835,700 | — | — |
| 2024-08-20 | $13.29 | $13.29 | 1,846,300 | — | — |
| 2024-08-19 | $13.09 | $13.09 | 1,725,100 | — | — |
| 2024-08-16 | $12.54 | $12.54 | 1,163,100 | — | — |
| 2024-08-15 | $12.51 | $12.51 | 1,616,900 | — | — |
| 2024-08-14 | $12.52 | $12.52 | 1,618,000 | — | — |
| 2024-08-13 | $12.52 | $12.52 | 1,332,900 | — | — |
| 2024-08-12 | $12.37 | $12.37 | 1,657,100 | — | — |
| 2024-08-09 | $12.40 | $12.40 | 2,526,400 | — | — |
| 2024-08-08 | $12.75 | $12.75 | 5,174,800 | — | — |
| 2024-08-07 | $12.90 | $12.90 | 2,074,700 | — | — |
| 2024-08-06 | $13.03 | $13.03 | 1,397,600 | — | — |
| 2024-08-05 | $13.10 | $13.10 | 2,765,800 | — | — |
| 2024-08-02 | $13.16 | $13.16 | 1,497,700 | — | — |
| 2024-08-01 | $13.96 | $13.96 | 1,723,600 | — | — |
| 2024-07-31 | $14.54 | $14.54 | 2,703,900 | — | — |
| 2024-07-30 | $14.16 | $14.16 | 1,997,100 | — | — |
| 2024-07-29 | $14.46 | $14.46 | 2,012,500 | — | — |
| 2024-07-26 | $14.39 | $14.39 | 1,260,800 | — | — |
| 2024-07-25 | $14.11 | $14.11 | 1,719,400 | — | — |
| 2024-07-24 | $14.27 | $14.27 | 1,979,100 | — | — |
| 2024-07-23 | $15.37 | $15.37 | 1,563,100 | — | — |
| 2024-07-22 | $15.24 | $15.24 | 1,962,300 | — | — |
| 2024-07-19 | $14.94 | $14.94 | 2,048,900 | — | — |
| 2024-07-18 | $14.54 | $14.54 | 2,361,500 | — | — |
| 2024-07-17 | $14.79 | $14.79 | 3,537,500 | — | — |
| 2024-07-16 | $15.84 | $15.84 | 3,096,100 | — | — |
| 2024-07-15 | $15.31 | $15.31 | 3,137,800 | — | — |
| 2024-07-12 | $14.22 | $14.22 | 1,281,100 | — | — |
| 2024-07-11 | $14.04 | $14.04 | 2,005,700 | — | — |
| 2024-07-10 | $13.57 | $13.57 | 1,037,500 | — | — |
| 2024-07-09 | $13.80 | $13.80 | 1,184,300 | — | — |
| 2024-07-08 | $13.50 | $13.50 | 1,210,600 | — | — |
| 2024-07-05 | $13.53 | $13.53 | 953,600 | — | — |
| 2024-07-03 | $13.62 | $13.62 | 664,100 | — | — |
| 2024-07-02 | $13.49 | $13.49 | 1,073,100 | — | — |
| 2024-07-01 | $13.53 | $13.53 | 1,318,400 | — | — |
| 2024-06-28 | $13.29 | $13.29 | 4,043,100 | — | — |
| 2024-06-27 | $12.88 | $12.88 | 1,169,600 | — | — |
| 2024-06-26 | $13.02 | $13.02 | 1,347,000 | — | — |
| 2024-06-25 | $13.11 | $13.11 | 1,000,400 | — | — |
| 2024-06-24 | $13.19 | $13.19 | 1,152,100 | — | — |
| 2024-06-21 | $13.02 | $13.02 | 1,626,500 | — | — |
| 2024-06-20 | $13.07 | $13.07 | 1,201,000 | — | — |
| 2024-06-18 | $13.33 | $13.33 | 1,315,400 | — | — |
| 2024-06-17 | $13.86 | $13.86 | 1,461,400 | — | — |
| 2024-06-14 | $13.73 | $13.73 | 2,531,100 | — | — |
| 2024-06-13 | $13.87 | $13.87 | 2,175,000 | — | — |
| 2024-06-12 | $13.86 | $13.86 | 2,353,200 | — | — |
| 2024-06-11 | $13.10 | $13.10 | 873,200 | — | — |
| 2024-06-10 | $13.09 | $13.09 | 1,220,200 | — | — |
| 2024-06-07 | $12.93 | $12.93 | 1,447,000 | — | — |
| 2024-06-06 | $13.58 | $13.58 | 1,805,100 | — | — |
| 2024-06-05 | $13.62 | $13.62 | 2,679,500 | — | — |
| 2024-06-04 | $13.37 | $13.37 | 2,540,100 | — | — |
| 2024-06-03 | $12.71 | $12.71 | 1,984,600 | — | — |
| 2024-05-31 | $12.34 | $12.34 | 1,038,900 | — | — |
| 2024-05-30 | $12.36 | $12.36 | 1,525,200 | — | — |
| 2024-05-29 | $12.21 | $12.21 | 1,297,600 | — | — |
| 2024-05-28 | $12.47 | $12.47 | 1,903,200 | — | — |
| 2024-05-24 | $12.57 | $12.57 | 4,061,300 | — | — |
| 2024-05-23 | $11.07 | $11.07 | 1,442,500 | — | — |
| 2024-05-22 | $11.43 | $11.43 | 1,801,400 | — | — |
| 2024-05-21 | $11.16 | $11.16 | 1,425,300 | — | — |
| 2024-05-20 | $11.28 | $11.28 | 1,848,700 | — | — |
| 2024-05-17 | $11.75 | $11.75 | 2,803,600 | — | — |
| 2024-05-16 | $11.99 | $11.99 | 14,195,800 | — | — |
| 2024-05-15 | $9.80 | $9.80 | 7,232,300 | — | — |
| 2024-05-14 | $9.04 | $9.04 | 1,056,700 | — | — |
| 2024-05-13 | $9.14 | $9.14 | 1,302,700 | — | — |
| 2024-05-10 | $9.05 | $9.05 | 1,826,700 | — | — |
| 2024-05-09 | $9.23 | $9.23 | 3,776,900 | — | — |
| 2024-05-08 | $8.90 | $8.90 | 1,893,900 | — | — |
| 2024-05-07 | $9.42 | $9.42 | 1,293,800 | — | — |
| 2024-05-06 | $9.37 | $9.37 | 1,230,500 | — | — |
| 2024-05-03 | $9.25 | $9.25 | 1,219,000 | — | — |
| 2024-05-02 | $9.12 | $9.12 | 1,144,000 | — | — |
| 2024-05-01 | $9.00 | $9.00 | 1,526,700 | — | — |
| 2024-04-30 | $8.83 | $8.83 | 905,200 | — | — |
| 2024-04-29 | $9.18 | $9.18 | 1,015,700 | — | — |
| 2024-04-26 | $9.19 | $9.19 | 1,128,300 | — | — |
| 2024-04-25 | $8.80 | $8.80 | 1,443,200 | — | — |
| 2024-04-24 | $9.10 | $9.10 | 1,109,300 | — | — |
| 2024-04-23 | $8.84 | $8.84 | 834,200 | — | — |
| 2024-04-22 | $8.69 | $8.69 | 789,800 | — | — |
| 2024-04-19 | $8.46 | $8.46 | 1,039,500 | — | — |
| 2024-04-18 | $8.64 | $8.64 | 997,200 | — | — |
| 2024-04-17 | $8.58 | $8.58 | 855,000 | — | — |
| 2024-04-16 | $8.69 | $8.69 | 1,262,400 | — | — |
| 2024-04-15 | $8.82 | $8.82 | 1,014,600 | — | — |
| 2024-04-12 | $9.16 | $9.16 | 694,000 | — | — |
| 2024-04-11 | $9.42 | $9.42 | 918,900 | — | — |
| 2024-04-10 | $9.50 | $9.50 | 1,325,100 | — | — |
| 2024-04-09 | $9.97 | $9.97 | 1,718,400 | — | — |
| 2024-04-08 | $9.85 | $9.85 | 1,139,900 | — | — |
| 2024-04-05 | $9.79 | $9.79 | 1,153,100 | — | — |
| 2024-04-04 | $9.85 | $9.85 | 890,500 | — | — |
| 2024-04-03 | $10.04 | $10.04 | 1,329,000 | — | — |
| 2024-04-02 | $10.12 | $10.12 | 1,665,200 | — | — |
| 2024-04-01 | $10.58 | $10.58 | 753,700 | — | — |
| 2024-03-28 | $10.75 | $10.75 | 1,403,700 | — | — |
| 2024-03-27 | $10.38 | $10.38 | 704,200 | — | — |
| 2024-03-26 | $10.47 | $10.47 | 967,400 | — | — |
| 2024-03-25 | $10.35 | $10.35 | 1,063,300 | — | — |
| 2024-03-22 | $10.51 | $10.51 | 1,011,200 | — | — |
| 2024-03-21 | $10.56 | $10.56 | 1,861,100 | — | — |
| 2024-03-20 | $10.71 | $10.71 | 2,217,700 | — | — |
| 2024-03-19 | $11.40 | $11.40 | 730,800 | — | — |
| 2024-03-18 | $11.29 | $11.29 | 1,175,700 | — | — |
| 2024-03-15 | $11.32 | $11.32 | 1,321,200 | — | — |
| 2024-03-14 | $11.25 | $11.25 | 894,000 | — | — |
| 2024-03-13 | $11.50 | $11.50 | 825,500 | — | — |
| 2024-03-12 | $11.34 | $11.34 | 737,900 | — | — |
| 2024-03-11 | $11.35 | $11.35 | 620,700 | — | — |
| 2024-03-08 | $11.60 | $11.60 | 884,000 | — | — |
| 2024-03-07 | $11.55 | $11.55 | 968,200 | — | — |
| 2024-03-06 | $11.62 | $11.62 | 1,048,500 | — | — |
| 2024-03-05 | $11.57 | $11.57 | 1,855,700 | — | — |
| 2024-03-04 | $11.79 | $11.79 | 2,026,400 | — | — |
| 2024-03-01 | $12.23 | $12.23 | 1,979,900 | — | — |
| 2024-02-29 | $12.02 | $12.02 | 3,454,500 | — | — |
| 2024-02-28 | $10.47 | $10.47 | 2,474,500 | — | — |
| 2024-02-27 | $11.52 | $11.52 | 3,064,500 | — | — |
| 2024-02-26 | $9.77 | $9.77 | 922,400 | — | — |
| 2024-02-23 | $9.39 | $9.39 | 855,400 | — | — |
| 2024-02-22 | $9.33 | $9.33 | 822,400 | — | — |
| 2024-02-21 | $9.50 | $9.50 | 870,200 | — | — |
| 2024-02-20 | $9.85 | $9.85 | 1,405,400 | — | — |
| 2024-02-16 | $10.41 | $10.41 | 2,219,400 | — | — |
| 2024-02-15 | $9.74 | $9.74 | 1,023,700 | — | — |
| 2024-02-14 | $9.37 | $9.37 | 1,163,300 | — | — |
| 2024-02-13 | $8.88 | $8.88 | 1,213,800 | — | — |
| 2024-02-12 | $9.65 | $9.65 | 1,093,600 | — | — |
| 2024-02-09 | $9.51 | $9.51 | 998,300 | — | — |
| 2024-02-08 | $9.32 | $9.32 | 896,200 | — | — |
| 2024-02-07 | $9.21 | $9.21 | 786,700 | — | — |
| 2024-02-06 | $9.19 | $9.19 | 648,000 | — | — |
| 2024-02-05 | $8.76 | $8.76 | 1,030,400 | — | — |
| 2024-02-02 | $9.40 | $9.40 | 1,089,600 | — | — |
| 2024-02-01 | $9.06 | $9.06 | 852,200 | — | — |
| 2024-01-31 | $8.85 | $8.85 | 1,216,100 | — | — |
| 2024-01-30 | $9.34 | $9.34 | 639,300 | — | — |
| 2024-01-29 | $9.58 | $9.58 | 572,200 | — | — |
| 2024-01-26 | $9.19 | $9.19 | 445,800 | — | — |
| 2024-01-25 | $9.39 | $9.39 | 830,200 | — | — |
| 2024-01-24 | $9.24 | $9.24 | 950,300 | — | — |
| 2024-01-23 | $9.36 | $9.36 | 1,349,800 | — | — |
| 2024-01-22 | $9.23 | $9.23 | 1,416,400 | — | — |
| 2024-01-19 | $8.95 | $8.95 | 829,100 | — | — |
| 2024-01-18 | $8.85 | $8.85 | 825,800 | — | — |
| 2024-01-17 | $8.69 | $8.69 | 869,800 | — | — |
| 2024-01-16 | $8.75 | $8.75 | 962,200 | — | — |
| 2024-01-12 | $9.15 | $9.15 | 912,100 | — | — |
| 2024-01-11 | $9.09 | $9.09 | 959,100 | — | — |
| 2024-01-10 | $9.39 | $9.39 | 539,100 | — | — |
| 2024-01-09 | $9.38 | $9.38 | 659,800 | — | — |
| 2024-01-08 | $9.38 | $9.38 | 782,600 | — | — |
| 2024-01-05 | $8.90 | $8.90 | 823,100 | — | — |
| 2024-01-04 | $8.76 | $8.76 | 678,900 | — | — |
| 2024-01-03 | $8.94 | $8.94 | 941,600 | — | — |
| 2024-01-02 | $9.20 | $9.20 | 911,200 | — | — |