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
- 2014-04-17 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 | $13.29 | $21.57 | 760,700 | — | — |
| 2024-12-30 | $12.98 | $21.07 | 1,341,800 | — | — |
| 2024-12-27 | $13.05 | $21.18 | 1,164,800 | — | — |
| 2024-12-26 | $13.33 | $21.64 | 1,527,000 | — | — |
| 2024-12-24 | $13.52 | $21.95 | 867,800 | — | — |
| 2024-12-23 | $13.24 | $21.49 | 1,366,100 | — | — |
| 2024-12-20 | $14.26 | $23.15 | 2,548,400 | — | — |
| 2024-12-19 | $14.21 | $23.07 | 845,300 | — | — |
| 2024-12-18 | $13.89 | $22.55 | 663,100 | — | — |
| 2024-12-17 | $14.53 | $23.59 | 571,500 | — | — |
| 2024-12-16 | $14.76 | $23.96 | 457,400 | — | — |
| 2024-12-13 | $14.82 | $24.06 | 488,500 | — | — |
| 2024-12-12 | $15.11 | $24.53 | 742,600 | — | — |
| 2024-12-11 | $15.05 | $24.43 | 627,400 | — | — |
| 2024-12-10 | $14.86 | $24.12 | 547,200 | — | — |
| 2024-12-09 | $14.80 | $24.03 | 1,496,200 | — | — |
| 2024-12-06 | $15.19 | $24.66 | 990,800 | — | — |
| 2024-12-05 | $15.26 | $24.51 | 585,800 | — | — |
| 2024-12-04 | $15.28 | $24.55 | 674,600 | — | — |
| 2024-12-03 | $15.08 | $24.22 | 689,700 | — | — |
| 2024-12-02 | $15.28 | $24.55 | 1,057,700 | — | — |
| 2024-11-29 | $15.58 | $25.03 | 1,302,800 | — | — |
| 2024-11-27 | $15.32 | $24.61 | 1,192,200 | — | — |
| 2024-11-26 | $15.25 | $24.50 | 865,600 | — | — |
| 2024-11-25 | $15.57 | $25.01 | 1,521,000 | — | — |
| 2024-11-22 | $15.37 | $24.69 | 1,407,300 | — | — |
| 2024-11-21 | $14.93 | $23.98 | 2,097,800 | — | — |
| 2024-11-20 | $14.78 | $23.74 | 546,700 | — | — |
| 2024-11-19 | $14.81 | $23.79 | 607,700 | — | — |
| 2024-11-18 | $14.78 | $23.74 | 655,400 | — | — |
| 2024-11-15 | $15.14 | $24.32 | 911,800 | — | — |
| 2024-11-14 | $15.19 | $24.40 | 566,900 | — | — |
| 2024-11-13 | $15.26 | $24.51 | 766,400 | — | — |
| 2024-11-12 | $15.50 | $24.90 | 770,800 | — | — |
| 2024-11-11 | $15.38 | $24.71 | 713,200 | — | — |
| 2024-11-08 | $15.08 | $24.22 | 692,200 | — | — |
| 2024-11-07 | $15.25 | $24.50 | 819,700 | — | — |
| 2024-11-06 | $15.73 | $25.27 | 2,152,000 | — | — |
| 2024-11-05 | $14.22 | $22.84 | 511,300 | — | — |
| 2024-11-04 | $14.20 | $22.81 | 1,071,000 | — | — |
| 2024-11-01 | $13.99 | $22.47 | 702,800 | — | — |
| 2024-10-31 | $14.23 | $22.86 | 1,011,400 | — | — |
| 2024-10-30 | $15.19 | $24.40 | 1,042,200 | — | — |
| 2024-10-29 | $15.14 | $24.32 | 512,300 | — | — |
| 2024-10-28 | $15.47 | $24.85 | 528,200 | — | — |
| 2024-10-25 | $15.11 | $24.27 | 304,400 | — | — |
| 2024-10-24 | $15.26 | $24.51 | 348,900 | — | — |
| 2024-10-23 | $15.27 | $24.53 | 335,500 | — | — |
| 2024-10-22 | $15.32 | $24.61 | 545,000 | — | — |
| 2024-10-21 | $15.18 | $24.38 | 506,100 | — | — |
| 2024-10-18 | $15.73 | $25.27 | 343,000 | — | — |
| 2024-10-17 | $15.82 | $25.41 | 319,000 | — | — |
| 2024-10-16 | $15.86 | $25.48 | 475,000 | — | — |
| 2024-10-15 | $15.53 | $24.95 | 534,700 | — | — |
| 2024-10-14 | $15.48 | $24.87 | 374,400 | — | — |
| 2024-10-11 | $15.71 | $25.24 | 286,800 | — | — |
| 2024-10-10 | $15.44 | $24.80 | 473,800 | — | — |
| 2024-10-09 | $15.53 | $24.95 | 325,800 | — | — |
| 2024-10-08 | $15.54 | $24.96 | 652,600 | — | — |
| 2024-10-07 | $15.82 | $25.41 | 553,100 | — | — |
| 2024-10-04 | $15.60 | $25.06 | 337,300 | — | — |
| 2024-10-03 | $15.29 | $24.56 | 423,300 | — | — |
| 2024-10-02 | $15.26 | $24.51 | 386,700 | — | — |
| 2024-10-01 | $15.22 | $24.45 | 534,800 | — | — |
| 2024-09-30 | $15.59 | $25.04 | 523,600 | — | — |
| 2024-09-27 | $15.42 | $24.77 | 447,600 | — | — |
| 2024-09-26 | $15.23 | $24.46 | 626,400 | — | — |
| 2024-09-25 | $15.00 | $24.10 | 770,400 | — | — |
| 2024-09-24 | $15.32 | $24.61 | 792,300 | — | — |
| 2024-09-23 | $15.71 | $25.24 | 487,700 | — | — |
| 2024-09-20 | $15.87 | $25.49 | 2,001,800 | — | — |
| 2024-09-19 | $16.15 | $25.94 | 574,200 | — | — |
| 2024-09-18 | $16.01 | $25.72 | 442,000 | — | — |
| 2024-09-17 | $16.00 | $25.70 | 435,800 | — | — |
| 2024-09-16 | $15.74 | $25.28 | 459,300 | — | — |
| 2024-09-13 | $15.77 | $25.33 | 570,800 | — | — |
| 2024-09-12 | $15.46 | $24.83 | 1,019,300 | — | — |
| 2024-09-11 | $14.66 | $23.55 | 752,800 | — | — |
| 2024-09-10 | $14.90 | $23.93 | 774,500 | — | — |
| 2024-09-09 | $15.48 | $24.87 | 742,200 | — | — |
| 2024-09-06 | $15.84 | $25.44 | 539,000 | — | — |
| 2024-09-05 | $15.99 | $25.43 | 381,200 | — | — |
| 2024-09-04 | $16.03 | $25.49 | 463,800 | — | — |
| 2024-09-03 | $16.14 | $25.67 | 738,200 | — | — |
| 2024-08-30 | $16.93 | $26.92 | 799,500 | — | — |
| 2024-08-29 | $16.39 | $26.06 | 649,800 | — | — |
| 2024-08-28 | $16.34 | $25.99 | 880,000 | — | — |
| 2024-08-27 | $16.04 | $25.51 | 445,700 | — | — |
| 2024-08-26 | $16.05 | $25.52 | 500,500 | — | — |
| 2024-08-23 | $16.12 | $25.64 | 521,000 | — | — |
| 2024-08-22 | $15.57 | $24.76 | 389,300 | — | — |
| 2024-08-21 | $15.48 | $24.62 | 479,800 | — | — |
| 2024-08-20 | $15.57 | $24.76 | 507,200 | — | — |
| 2024-08-19 | $15.52 | $24.68 | 371,700 | — | — |
| 2024-08-16 | $15.41 | $24.51 | 784,200 | — | — |
| 2024-08-15 | $15.46 | $24.59 | 678,400 | — | — |
| 2024-08-14 | $15.15 | $24.09 | 733,000 | — | — |
| 2024-08-13 | $14.79 | $23.52 | 566,700 | — | — |
| 2024-08-12 | $14.41 | $22.92 | 549,000 | — | — |
| 2024-08-09 | $14.65 | $23.30 | 506,400 | — | — |
| 2024-08-08 | $14.59 | $23.20 | 560,500 | — | — |
| 2024-08-07 | $14.16 | $22.52 | 602,300 | — | — |
| 2024-08-06 | $14.34 | $22.80 | 748,400 | — | — |
| 2024-08-05 | $14.46 | $23.00 | 854,400 | — | — |
| 2024-08-02 | $15.34 | $24.39 | 750,600 | — | — |
| 2024-08-01 | $15.79 | $25.11 | 618,400 | — | — |
| 2024-07-31 | $16.41 | $26.10 | 768,600 | — | — |
| 2024-07-30 | $16.42 | $26.11 | 684,500 | — | — |
| 2024-07-29 | $16.10 | $25.60 | 662,900 | — | — |
| 2024-07-26 | $15.95 | $25.36 | 1,079,900 | — | — |
| 2024-07-25 | $15.60 | $24.81 | 1,270,700 | — | — |
| 2024-07-24 | $15.69 | $24.95 | 1,366,500 | — | — |
| 2024-07-23 | $15.54 | $24.71 | 894,700 | — | — |
| 2024-07-22 | $15.44 | $24.55 | 623,300 | — | — |
| 2024-07-19 | $15.40 | $24.49 | 594,200 | — | — |
| 2024-07-18 | $15.35 | $24.41 | 796,800 | — | — |
| 2024-07-17 | $15.61 | $24.82 | 998,300 | — | — |
| 2024-07-16 | $15.70 | $24.97 | 788,900 | — | — |
| 2024-07-15 | $15.22 | $24.20 | 944,000 | — | — |
| 2024-07-12 | $14.76 | $23.47 | 717,900 | — | — |
| 2024-07-11 | $14.83 | $23.58 | 729,100 | — | — |
| 2024-07-10 | $14.08 | $22.39 | 503,600 | — | — |
| 2024-07-09 | $14.10 | $22.42 | 679,900 | — | — |
| 2024-07-08 | $14.22 | $22.61 | 557,400 | — | — |
| 2024-07-05 | $14.33 | $22.79 | 465,000 | — | — |
| 2024-07-03 | $14.42 | $22.93 | 358,500 | — | — |
| 2024-07-02 | $14.41 | $22.92 | 586,300 | — | — |
| 2024-07-01 | $14.23 | $22.63 | 708,700 | — | — |
| 2024-06-28 | $14.56 | $23.15 | 1,134,900 | — | — |
| 2024-06-27 | $14.20 | $22.58 | 488,100 | — | — |
| 2024-06-26 | $14.23 | $22.63 | 661,900 | — | — |
| 2024-06-25 | $14.30 | $22.74 | 515,800 | — | — |
| 2024-06-24 | $14.53 | $23.11 | 606,300 | — | — |
| 2024-06-21 | $14.53 | $23.11 | 2,212,700 | — | — |
| 2024-06-20 | $14.47 | $23.01 | 547,900 | — | — |
| 2024-06-18 | $14.26 | $22.68 | 698,400 | — | — |
| 2024-06-17 | $14.27 | $22.69 | 662,900 | — | — |
| 2024-06-14 | $14.26 | $22.68 | 568,400 | — | — |
| 2024-06-13 | $14.57 | $23.17 | 904,500 | — | — |
| 2024-06-12 | $14.47 | $23.01 | 803,500 | — | — |
| 2024-06-11 | $13.99 | $22.25 | 631,300 | — | — |
| 2024-06-10 | $14.43 | $22.95 | 698,400 | — | — |
| 2024-06-07 | $14.39 | $22.88 | 609,400 | — | — |
| 2024-06-06 | $14.63 | $23.01 | 573,900 | — | — |
| 2024-06-05 | $14.61 | $22.98 | 475,100 | — | — |
| 2024-06-04 | $14.73 | $23.17 | 651,000 | — | — |
| 2024-06-03 | $14.97 | $23.55 | 591,800 | — | — |
| 2024-05-31 | $15.07 | $23.70 | 3,763,500 | — | — |
| 2024-05-30 | $15.12 | $23.78 | 722,700 | — | — |
| 2024-05-29 | $14.74 | $23.18 | 722,300 | — | — |
| 2024-05-28 | $14.85 | $23.35 | 714,500 | — | — |
| 2024-05-24 | $15.12 | $23.78 | 516,700 | — | — |
| 2024-05-23 | $14.94 | $23.50 | 580,100 | — | — |
| 2024-05-22 | $15.25 | $23.99 | 562,500 | — | — |
| 2024-05-21 | $15.47 | $24.33 | 794,700 | — | — |
| 2024-05-20 | $15.11 | $23.77 | 656,300 | — | — |
| 2024-05-17 | $15.42 | $24.25 | 433,900 | — | — |
| 2024-05-16 | $15.54 | $24.44 | 1,217,100 | — | — |
| 2024-05-15 | $15.60 | $24.54 | 466,900 | — | — |
| 2024-05-14 | $15.70 | $24.69 | 823,600 | — | — |
| 2024-05-13 | $15.65 | $24.62 | 739,200 | — | — |
| 2024-05-10 | $15.48 | $24.35 | 657,600 | — | — |
| 2024-05-09 | $15.43 | $24.27 | 547,100 | — | — |
| 2024-05-08 | $15.47 | $24.33 | 888,200 | — | — |
| 2024-05-07 | $15.47 | $24.33 | 954,900 | — | — |
| 2024-05-06 | $15.76 | $24.79 | 777,700 | — | — |
| 2024-05-03 | $15.98 | $25.13 | 870,800 | — | — |
| 2024-05-02 | $15.44 | $24.29 | 643,900 | — | — |
| 2024-05-01 | $15.42 | $24.25 | 918,600 | — | — |
| 2024-04-30 | $15.02 | $23.62 | 1,721,400 | — | — |
| 2024-04-29 | $15.55 | $24.46 | 781,300 | — | — |
| 2024-04-26 | $15.72 | $24.73 | 766,500 | — | — |
| 2024-04-25 | $15.76 | $24.79 | 1,557,500 | — | — |
| 2024-04-24 | $16.09 | $25.31 | 2,249,600 | — | — |
| 2024-04-23 | $16.60 | $26.11 | 1,856,300 | — | — |
| 2024-04-22 | $16.58 | $26.08 | 804,200 | — | — |
| 2024-04-19 | $16.21 | $25.50 | 1,204,100 | — | — |
| 2024-04-18 | $16.26 | $25.58 | 725,300 | — | — |
| 2024-04-17 | $16.10 | $25.32 | 692,200 | — | — |
| 2024-04-16 | $16.26 | $25.58 | 650,200 | — | — |
| 2024-04-15 | $16.15 | $25.40 | 844,800 | — | — |
| 2024-04-12 | $16.44 | $25.86 | 529,800 | — | — |
| 2024-04-11 | $16.65 | $26.19 | 504,000 | — | — |
| 2024-04-10 | $16.66 | $26.20 | 757,900 | — | — |
| 2024-04-09 | $17.12 | $26.93 | 591,200 | — | — |
| 2024-04-08 | $17.12 | $26.93 | 1,034,900 | — | — |
| 2024-04-05 | $17.03 | $26.79 | 586,200 | — | — |
| 2024-04-04 | $16.87 | $26.53 | 736,200 | — | — |
| 2024-04-03 | $17.23 | $27.10 | 695,700 | — | — |
| 2024-04-02 | $16.68 | $26.24 | 591,800 | — | — |
| 2024-04-01 | $17.03 | $26.79 | 392,700 | — | — |
| 2024-03-28 | $17.40 | $27.37 | 580,600 | — | — |
| 2024-03-27 | $17.22 | $27.09 | 576,000 | — | — |
| 2024-03-26 | $17.06 | $26.83 | 512,200 | — | — |
| 2024-03-25 | $17.15 | $26.97 | 624,600 | — | — |
| 2024-03-22 | $16.82 | $26.46 | 468,200 | — | — |
| 2024-03-21 | $16.98 | $26.71 | 758,200 | — | — |
| 2024-03-20 | $16.93 | $26.63 | 644,300 | — | — |
| 2024-03-19 | $16.56 | $26.05 | 809,000 | — | — |
| 2024-03-18 | $16.26 | $25.58 | 616,900 | — | — |
| 2024-03-15 | $16.58 | $26.08 | 2,257,900 | — | — |
| 2024-03-14 | $16.44 | $25.86 | 882,900 | — | — |
| 2024-03-13 | $16.89 | $26.57 | 544,900 | — | — |
| 2024-03-12 | $16.73 | $26.31 | 487,000 | — | — |
| 2024-03-11 | $16.56 | $26.05 | 809,500 | — | — |
| 2024-03-08 | $16.45 | $25.87 | 548,900 | — | — |
| 2024-03-07 | $16.45 | $25.87 | 722,100 | — | — |
| 2024-03-06 | $16.37 | $25.75 | 1,253,700 | — | — |
| 2024-03-05 | $16.34 | $25.70 | 639,100 | — | — |
| 2024-03-04 | $16.42 | $25.83 | 808,300 | — | — |
| 2024-03-01 | $16.46 | $25.89 | 691,300 | — | — |
| 2024-02-29 | $16.26 | $25.58 | 1,403,200 | — | — |
| 2024-02-28 | $15.75 | $24.52 | 1,061,500 | — | — |
| 2024-02-27 | $15.94 | $24.82 | 638,000 | — | — |
| 2024-02-26 | $16.11 | $25.08 | 643,600 | — | — |
| 2024-02-23 | $16.28 | $25.35 | 804,300 | — | — |
| 2024-02-22 | $16.19 | $25.21 | 1,309,800 | — | — |
| 2024-02-21 | $16.13 | $25.11 | 691,700 | — | — |
| 2024-02-20 | $16.25 | $25.30 | 724,500 | — | — |
| 2024-02-16 | $16.29 | $25.36 | 664,900 | — | — |
| 2024-02-15 | $16.50 | $25.69 | 656,800 | — | — |
| 2024-02-14 | $16.18 | $25.19 | 594,300 | — | — |
| 2024-02-13 | $15.97 | $24.86 | 1,025,200 | — | — |
| 2024-02-12 | $16.53 | $25.74 | 824,000 | — | — |
| 2024-02-09 | $16.19 | $25.21 | 859,900 | — | — |
| 2024-02-08 | $16.11 | $25.08 | 1,026,100 | — | — |
| 2024-02-07 | $15.88 | $24.72 | 1,626,600 | — | — |
| 2024-02-06 | $15.96 | $24.85 | 898,500 | — | — |
| 2024-02-05 | $16.04 | $24.97 | 1,115,000 | — | — |
| 2024-02-02 | $16.18 | $25.19 | 1,275,800 | — | — |
| 2024-02-01 | $16.45 | $25.61 | 1,895,500 | — | — |
| 2024-01-31 | $17.22 | $26.81 | 2,566,000 | — | — |
| 2024-01-30 | $17.95 | $27.95 | 1,951,200 | — | — |
| 2024-01-29 | $18.17 | $28.29 | 837,600 | — | — |
| 2024-01-26 | $18.12 | $28.21 | 1,079,000 | — | — |
| 2024-01-25 | $17.84 | $27.78 | 776,800 | — | — |
| 2024-01-24 | $17.69 | $27.54 | 753,700 | — | — |
| 2024-01-23 | $17.47 | $27.20 | 848,400 | — | — |
| 2024-01-22 | $17.51 | $27.26 | 981,100 | — | — |
| 2024-01-19 | $17.16 | $26.72 | 1,078,800 | — | — |
| 2024-01-18 | $16.85 | $26.23 | 1,216,600 | — | — |
| 2024-01-17 | $16.95 | $26.39 | 824,600 | — | — |
| 2024-01-16 | $17.25 | $26.86 | 878,200 | — | — |
| 2024-01-12 | $17.32 | $26.97 | 914,600 | — | — |
| 2024-01-11 | $17.41 | $27.11 | 1,271,000 | — | — |
| 2024-01-10 | $17.46 | $27.18 | 1,408,600 | — | — |
| 2024-01-09 | $17.75 | $27.64 | 883,000 | — | — |
| 2024-01-08 | $18.04 | $28.09 | 900,100 | — | — |
| 2024-01-05 | $18.23 | $28.38 | 683,600 | — | — |
| 2024-01-04 | $18.05 | $28.10 | 649,600 | — | — |
| 2024-01-03 | $17.90 | $27.87 | 1,016,500 | — | — |
| 2024-01-02 | $18.49 | $28.79 | 844,200 | — | — |