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
- 2014-06-19 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 | $14.13 | $14.48 | 337,700 | — | — |
| 2024-12-30 | $13.73 | $14.07 | 390,100 | — | — |
| 2024-12-27 | $14.09 | $14.44 | 326,400 | — | — |
| 2024-12-26 | $14.31 | $14.67 | 369,100 | — | — |
| 2024-12-24 | $14.27 | $14.62 | 157,200 | — | — |
| 2024-12-23 | $14.12 | $14.47 | 628,500 | — | — |
| 2024-12-20 | $14.41 | $14.77 | 4,289,600 | — | — |
| 2024-12-19 | $14.46 | $14.82 | 632,400 | — | — |
| 2024-12-18 | $14.87 | $15.24 | 504,300 | — | — |
| 2024-12-17 | $15.65 | $16.04 | 536,600 | — | — |
| 2024-12-16 | $16.10 | $16.50 | 419,100 | — | — |
| 2024-12-13 | $15.91 | $16.30 | 284,500 | — | — |
| 2024-12-12 | $16.17 | $16.57 | 286,200 | — | — |
| 2024-12-11 | $16.59 | $17.00 | 351,200 | — | — |
| 2024-12-10 | $16.69 | $17.10 | 418,500 | — | — |
| 2024-12-09 | $16.99 | $17.41 | 681,400 | — | — |
| 2024-12-06 | $16.45 | $16.86 | 486,600 | — | — |
| 2024-12-05 | $16.44 | $16.85 | 553,600 | — | — |
| 2024-12-04 | $16.71 | $17.12 | 539,000 | — | — |
| 2024-12-03 | $16.75 | $17.17 | 582,400 | — | — |
| 2024-12-02 | $17.08 | $17.50 | 637,200 | — | — |
| 2024-11-29 | $16.67 | $17.08 | 346,900 | — | — |
| 2024-11-27 | $16.33 | $16.74 | 548,800 | — | — |
| 2024-11-26 | $15.95 | $16.35 | 539,300 | — | — |
| 2024-11-25 | $16.18 | $16.58 | 645,600 | — | — |
| 2024-11-22 | $15.54 | $15.93 | 436,300 | — | — |
| 2024-11-21 | $15.05 | $15.42 | 247,300 | — | — |
| 2024-11-20 | $14.62 | $14.98 | 242,800 | — | — |
| 2024-11-19 | $14.68 | $15.04 | 323,000 | — | — |
| 2024-11-18 | $14.49 | $14.85 | 430,400 | — | — |
| 2024-11-15 | $14.49 | $14.85 | 429,900 | — | — |
| 2024-11-14 | $14.79 | $15.16 | 480,600 | — | — |
| 2024-11-13 | $15.36 | $15.74 | 380,000 | — | — |
| 2024-11-12 | $15.79 | $16.18 | 311,700 | — | — |
| 2024-11-11 | $16.42 | $16.83 | 348,300 | — | — |
| 2024-11-08 | $15.71 | $16.10 | 464,900 | — | — |
| 2024-11-07 | $15.96 | $16.36 | 375,000 | — | — |
| 2024-11-06 | $16.38 | $16.79 | 485,200 | — | — |
| 2024-11-05 | $14.76 | $15.13 | 209,000 | — | — |
| 2024-11-04 | $14.38 | $14.74 | 184,800 | — | — |
| 2024-11-01 | $14.35 | $14.71 | 235,700 | — | — |
| 2024-10-31 | $14.09 | $14.44 | 194,400 | — | — |
| 2024-10-30 | $14.35 | $14.71 | 170,800 | — | — |
| 2024-10-29 | $14.57 | $14.93 | 137,800 | — | — |
| 2024-10-28 | $14.63 | $14.99 | 151,700 | — | — |
| 2024-10-25 | $14.09 | $14.44 | 157,900 | — | — |
| 2024-10-24 | $14.17 | $14.52 | 251,500 | — | — |
| 2024-10-23 | $14.01 | $14.36 | 263,000 | — | — |
| 2024-10-22 | $14.39 | $14.75 | 148,500 | — | — |
| 2024-10-21 | $14.79 | $15.16 | 212,200 | — | — |
| 2024-10-18 | $15.02 | $15.39 | 201,100 | — | — |
| 2024-10-17 | $15.07 | $15.44 | 214,600 | — | — |
| 2024-10-16 | $14.57 | $14.93 | 215,700 | — | — |
| 2024-10-15 | $14.23 | $14.58 | 232,900 | — | — |
| 2024-10-14 | $14.67 | $15.03 | 260,200 | — | — |
| 2024-10-11 | $14.88 | $15.25 | 202,900 | — | — |
| 2024-10-10 | $14.60 | $14.96 | 295,900 | — | — |
| 2024-10-09 | $14.47 | $14.83 | 211,100 | — | — |
| 2024-10-08 | $14.25 | $14.60 | 234,200 | — | — |
| 2024-10-07 | $14.28 | $14.63 | 182,800 | — | — |
| 2024-10-04 | $14.31 | $14.67 | 190,500 | — | — |
| 2024-10-03 | $14.14 | $14.49 | 253,500 | — | — |
| 2024-10-02 | $14.43 | $14.79 | 236,100 | — | — |
| 2024-10-01 | $14.80 | $15.17 | 324,500 | — | — |
| 2024-09-30 | $14.83 | $15.20 | 268,400 | — | — |
| 2024-09-27 | $14.96 | $15.33 | 445,000 | — | — |
| 2024-09-26 | $14.74 | $15.11 | 338,900 | — | — |
| 2024-09-25 | $14.42 | $14.78 | 325,800 | — | — |
| 2024-09-24 | $15.03 | $15.40 | 381,600 | — | — |
| 2024-09-23 | $14.75 | $15.12 | 342,200 | — | — |
| 2024-09-20 | $15.10 | $15.47 | 1,895,800 | — | — |
| 2024-09-19 | $15.82 | $16.21 | 311,500 | — | — |
| 2024-09-18 | $15.32 | $15.70 | 334,200 | — | — |
| 2024-09-17 | $15.53 | $15.92 | 418,600 | — | — |
| 2024-09-16 | $15.10 | $15.47 | 308,800 | — | — |
| 2024-09-13 | $15.03 | $15.40 | 318,700 | — | — |
| 2024-09-12 | $14.61 | $14.97 | 253,900 | — | — |
| 2024-09-11 | $14.55 | $14.91 | 273,700 | — | — |
| 2024-09-10 | $14.50 | $14.86 | 375,700 | — | — |
| 2024-09-09 | $14.70 | $15.06 | 374,500 | — | — |
| 2024-09-06 | $15.09 | $15.46 | 472,500 | — | — |
| 2024-09-05 | $15.35 | $15.73 | 351,900 | — | — |
| 2024-09-04 | $15.36 | $15.74 | 317,700 | — | — |
| 2024-09-03 | $15.36 | $15.74 | 446,600 | — | — |
| 2024-08-30 | $16.26 | $16.66 | 297,900 | — | — |
| 2024-08-29 | $16.41 | $16.82 | 352,000 | — | — |
| 2024-08-28 | $16.02 | $16.42 | 208,700 | — | — |
| 2024-08-27 | $16.47 | $16.88 | 182,400 | — | — |
| 2024-08-26 | $16.64 | $17.05 | 232,000 | — | — |
| 2024-08-23 | $16.80 | $17.22 | 370,800 | — | — |
| 2024-08-22 | $16.49 | $16.90 | 242,500 | — | — |
| 2024-08-21 | $16.64 | $17.05 | 213,100 | — | — |
| 2024-08-20 | $16.45 | $16.86 | 253,700 | — | — |
| 2024-08-19 | $16.49 | $16.90 | 290,200 | — | — |
| 2024-08-16 | $16.45 | $16.86 | 401,200 | — | — |
| 2024-08-15 | $16.56 | $16.97 | 357,500 | — | — |
| 2024-08-14 | $16.34 | $16.75 | 421,400 | — | — |
| 2024-08-13 | $16.59 | $17.00 | 634,100 | — | — |
| 2024-08-12 | $16.14 | $16.54 | 690,800 | — | — |
| 2024-08-09 | $17.35 | $17.78 | 736,600 | — | — |
| 2024-08-08 | $19.58 | $20.07 | 491,900 | — | — |
| 2024-08-07 | $18.98 | $19.45 | 290,300 | — | — |
| 2024-08-06 | $19.11 | $19.58 | 366,400 | — | — |
| 2024-08-05 | $19.06 | $19.53 | 329,300 | — | — |
| 2024-08-02 | $19.72 | $20.21 | 403,600 | — | — |
| 2024-08-01 | $20.81 | $21.33 | 309,400 | — | — |
| 2024-07-31 | $22.42 | $22.98 | 567,800 | — | — |
| 2024-07-30 | $21.77 | $22.31 | 436,100 | — | — |
| 2024-07-29 | $21.97 | $22.52 | 311,700 | — | — |
| 2024-07-26 | $22.25 | $22.80 | 309,900 | — | — |
| 2024-07-25 | $22.01 | $22.56 | 414,500 | — | — |
| 2024-07-24 | $21.71 | $22.25 | 235,700 | — | — |
| 2024-07-23 | $22.56 | $23.12 | 216,300 | — | — |
| 2024-07-22 | $22.14 | $22.69 | 797,700 | — | — |
| 2024-07-19 | $22.28 | $22.83 | 225,400 | — | — |
| 2024-07-18 | $22.68 | $23.24 | 277,000 | — | — |
| 2024-07-17 | $22.70 | $23.26 | 327,900 | — | — |
| 2024-07-16 | $23.13 | $23.70 | 420,700 | — | — |
| 2024-07-15 | $21.30 | $21.83 | 211,300 | — | — |
| 2024-07-12 | $20.83 | $21.35 | 191,800 | — | — |
| 2024-07-11 | $20.66 | $21.17 | 243,300 | — | — |
| 2024-07-10 | $19.76 | $20.25 | 150,100 | — | — |
| 2024-07-09 | $19.53 | $20.01 | 195,200 | — | — |
| 2024-07-08 | $19.84 | $20.33 | 177,700 | — | — |
| 2024-07-05 | $19.58 | $20.07 | 211,900 | — | — |
| 2024-07-03 | $20.15 | $20.65 | 73,200 | — | — |
| 2024-07-02 | $20.13 | $20.63 | 180,400 | — | — |
| 2024-07-01 | $20.20 | $20.70 | 201,800 | — | — |
| 2024-06-28 | $20.27 | $20.77 | 519,500 | — | — |
| 2024-06-27 | $20.12 | $20.62 | 208,200 | — | — |
| 2024-06-26 | $20.47 | $20.98 | 156,600 | — | — |
| 2024-06-25 | $20.19 | $20.69 | 183,500 | — | — |
| 2024-06-24 | $20.41 | $20.92 | 257,000 | — | — |
| 2024-06-21 | $20.95 | $21.47 | 719,400 | — | — |
| 2024-06-20 | $21.14 | $21.66 | 214,800 | — | — |
| 2024-06-18 | $20.59 | $21.10 | 205,900 | — | — |
| 2024-06-17 | $20.50 | $21.01 | 300,700 | — | — |
| 2024-06-14 | $20.78 | $21.30 | 143,400 | — | — |
| 2024-06-13 | $21.28 | $21.81 | 141,100 | — | — |
| 2024-06-12 | $21.70 | $22.24 | 150,300 | — | — |
| 2024-06-11 | $21.65 | $22.19 | 170,500 | — | — |
| 2024-06-10 | $21.92 | $22.46 | 160,700 | — | — |
| 2024-06-07 | $22.31 | $22.86 | 185,600 | — | — |
| 2024-06-06 | $22.46 | $23.02 | 171,500 | — | — |
| 2024-06-05 | $22.60 | $23.16 | 189,500 | — | — |
| 2024-06-04 | $22.33 | $22.88 | 280,900 | — | — |
| 2024-06-03 | $23.56 | $24.14 | 278,600 | — | — |
| 2024-05-31 | $24.01 | $24.61 | 315,200 | — | — |
| 2024-05-30 | $23.53 | $24.11 | 174,600 | — | — |
| 2024-05-29 | $23.28 | $23.86 | 155,200 | — | — |
| 2024-05-28 | $23.74 | $24.33 | 200,200 | — | — |
| 2024-05-24 | $23.36 | $23.94 | 182,400 | — | — |
| 2024-05-23 | $23.33 | $23.91 | 181,200 | — | — |
| 2024-05-22 | $23.79 | $24.38 | 223,200 | — | — |
| 2024-05-21 | $24.02 | $24.62 | 337,300 | — | — |
| 2024-05-20 | $23.70 | $24.29 | 346,600 | — | — |
| 2024-05-17 | $23.34 | $23.92 | 275,300 | — | — |
| 2024-05-16 | $23.25 | $23.83 | 233,300 | — | — |
| 2024-05-15 | $22.95 | $23.52 | 195,600 | — | — |
| 2024-05-14 | $22.64 | $23.20 | 299,400 | — | — |
| 2024-05-13 | $22.33 | $22.88 | 280,500 | — | — |
| 2024-05-10 | $22.52 | $23.08 | 554,900 | — | — |
| 2024-05-09 | $20.63 | $21.14 | 239,200 | — | — |
| 2024-05-08 | $20.35 | $20.86 | 160,400 | — | — |
| 2024-05-07 | $20.65 | $21.16 | 231,200 | — | — |
| 2024-05-06 | $20.82 | $21.34 | 145,500 | — | — |
| 2024-05-03 | $21.10 | $21.62 | 204,400 | — | — |
| 2024-05-02 | $21.00 | $21.52 | 179,600 | — | — |
| 2024-05-01 | $20.55 | $21.06 | 232,900 | — | — |
| 2024-04-30 | $20.56 | $21.07 | 167,000 | — | — |
| 2024-04-29 | $21.51 | $22.04 | 191,800 | — | — |
| 2024-04-26 | $21.35 | $21.88 | 130,300 | — | — |
| 2024-04-25 | $21.35 | $21.88 | 255,000 | — | — |
| 2024-04-24 | $21.49 | $22.02 | 230,700 | — | — |
| 2024-04-23 | $21.49 | $22.02 | 251,800 | — | — |
| 2024-04-22 | $21.24 | $21.77 | 151,700 | — | — |
| 2024-04-19 | $21.23 | $21.76 | 176,400 | — | — |
| 2024-04-18 | $21.22 | $21.75 | 208,300 | — | — |
| 2024-04-17 | $21.26 | $21.79 | 270,700 | — | — |
| 2024-04-16 | $21.37 | $21.90 | 125,000 | — | — |
| 2024-04-15 | $21.41 | $21.94 | 148,300 | — | — |
| 2024-04-12 | $21.61 | $22.15 | 127,600 | — | — |
| 2024-04-11 | $22.11 | $22.66 | 123,200 | — | — |
| 2024-04-10 | $21.98 | $22.53 | 174,100 | — | — |
| 2024-04-09 | $22.56 | $23.12 | 147,200 | — | — |
| 2024-04-08 | $22.51 | $23.07 | 138,200 | — | — |
| 2024-04-05 | $22.51 | $23.07 | 122,600 | — | — |
| 2024-04-04 | $22.29 | $22.84 | 193,000 | — | — |
| 2024-04-03 | $22.47 | $23.03 | 150,900 | — | — |
| 2024-04-02 | $22.17 | $22.72 | 196,300 | — | — |
| 2024-04-01 | $22.29 | $22.84 | 247,600 | — | — |
| 2024-03-28 | $22.25 | $22.80 | 758,200 | — | — |
| 2024-03-27 | $22.17 | $22.72 | 294,100 | — | — |
| 2024-03-26 | $21.61 | $22.15 | 161,500 | — | — |
| 2024-03-25 | $21.50 | $22.03 | 174,400 | — | — |
| 2024-03-22 | $21.25 | $21.78 | 245,300 | — | — |
| 2024-03-21 | $21.77 | $22.31 | 259,700 | — | — |
| 2024-03-20 | $21.53 | $22.06 | 220,000 | — | — |
| 2024-03-19 | $21.05 | $21.57 | 237,300 | — | — |
| 2024-03-18 | $20.67 | $21.18 | 374,100 | — | — |
| 2024-03-15 | $21.39 | $21.92 | 3,154,600 | — | — |
| 2024-03-14 | $21.05 | $21.57 | 538,400 | — | — |
| 2024-03-13 | $21.36 | $21.89 | 373,800 | — | — |
| 2024-03-12 | $20.66 | $21.17 | 242,600 | — | — |
| 2024-03-11 | $20.96 | $21.48 | 318,700 | — | — |
| 2024-03-08 | $20.26 | $20.76 | 302,200 | — | — |
| 2024-03-07 | $20.43 | $20.94 | 298,200 | — | — |
| 2024-03-06 | $20.04 | $20.54 | 252,800 | — | — |
| 2024-03-05 | $19.97 | $20.47 | 282,800 | — | — |
| 2024-03-04 | $20.34 | $20.84 | 320,100 | — | — |
| 2024-03-01 | $20.66 | $21.17 | 399,100 | — | — |
| 2024-02-29 | $21.75 | $22.29 | 507,000 | — | — |
| 2024-02-28 | $20.36 | $20.87 | 376,600 | — | — |
| 2024-02-27 | $19.82 | $20.31 | 141,200 | — | — |
| 2024-02-26 | $20.40 | $20.91 | 352,900 | — | — |
| 2024-02-23 | $20.19 | $20.69 | 149,900 | — | — |
| 2024-02-22 | $19.97 | $20.47 | 182,300 | — | — |
| 2024-02-21 | $19.92 | $20.41 | 124,000 | — | — |
| 2024-02-20 | $19.95 | $20.45 | 168,000 | — | — |
| 2024-02-16 | $20.60 | $21.11 | 226,700 | — | — |
| 2024-02-15 | $20.97 | $21.49 | 285,800 | — | — |
| 2024-02-14 | $20.31 | $20.81 | 133,100 | — | — |
| 2024-02-13 | $19.99 | $20.49 | 256,200 | — | — |
| 2024-02-12 | $21.19 | $21.72 | 224,700 | — | — |
| 2024-02-09 | $21.14 | $21.66 | 154,500 | — | — |
| 2024-02-08 | $21.00 | $21.52 | 186,000 | — | — |
| 2024-02-07 | $20.37 | $20.88 | 116,800 | — | — |
| 2024-02-06 | $20.21 | $20.71 | 162,100 | — | — |
| 2024-02-05 | $20.18 | $20.68 | 177,800 | — | — |
| 2024-02-02 | $20.67 | $21.18 | 176,900 | — | — |
| 2024-02-01 | $20.80 | $21.32 | 160,500 | — | — |
| 2024-01-31 | $20.55 | $21.06 | 398,100 | — | — |
| 2024-01-30 | $21.18 | $21.71 | 146,300 | — | — |
| 2024-01-29 | $21.19 | $21.72 | 187,000 | — | — |
| 2024-01-26 | $20.64 | $21.15 | 154,000 | — | — |
| 2024-01-25 | $20.55 | $21.06 | 222,600 | — | — |
| 2024-01-24 | $20.34 | $20.84 | 156,700 | — | — |
| 2024-01-23 | $20.34 | $20.84 | 189,100 | — | — |
| 2024-01-22 | $20.61 | $21.12 | 203,400 | — | — |
| 2024-01-19 | $20.16 | $20.66 | 149,400 | — | — |
| 2024-01-18 | $20.18 | $20.68 | 177,800 | — | — |
| 2024-01-17 | $19.83 | $20.32 | 161,900 | — | — |
| 2024-01-16 | $20.11 | $20.61 | 144,900 | — | — |
| 2024-01-12 | $20.69 | $21.20 | 140,500 | — | — |
| 2024-01-11 | $20.69 | $21.20 | 150,000 | — | — |
| 2024-01-10 | $20.91 | $21.43 | 155,900 | — | — |
| 2024-01-09 | $21.05 | $21.57 | 173,200 | — | — |
| 2024-01-08 | $22.08 | $22.63 | 172,400 | — | — |
| 2024-01-05 | $22.04 | $22.59 | 191,500 | — | — |
| 2024-01-04 | $22.23 | $22.78 | 170,400 | — | — |
| 2024-01-03 | $22.60 | $23.16 | 341,500 | — | — |
| 2024-01-02 | $23.07 | $23.64 | 275,300 | — | — |