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
- 2020-08-13 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 | $14.15 | $17.10 | 730,100 | — | — |
| 2024-12-30 | $13.95 | $16.86 | 536,000 | — | — |
| 2024-12-27 | $13.95 | $16.86 | 700,800 | — | — |
| 2024-12-26 | $14.10 | $17.04 | 393,600 | — | — |
| 2024-12-24 | $14.11 | $17.05 | 387,400 | — | — |
| 2024-12-23 | $14.18 | $17.13 | 758,800 | — | — |
| 2024-12-20 | $14.16 | $17.11 | 1,562,000 | — | — |
| 2024-12-19 | $13.84 | $16.72 | 1,134,100 | — | — |
| 2024-12-18 | $14.28 | $17.25 | 966,900 | — | — |
| 2024-12-17 | $14.93 | $18.04 | 840,400 | — | — |
| 2024-12-16 | $14.83 | $17.92 | 644,700 | — | — |
| 2024-12-13 | $15.00 | $18.12 | 446,100 | — | — |
| 2024-12-12 | $14.98 | $18.10 | 402,400 | — | — |
| 2024-12-11 | $15.25 | $18.43 | 630,800 | — | — |
| 2024-12-10 | $15.46 | $18.68 | 1,265,300 | — | — |
| 2024-12-09 | $15.79 | $19.08 | 521,400 | — | — |
| 2024-12-06 | $15.70 | $18.97 | 487,100 | — | — |
| 2024-12-05 | $15.72 | $18.99 | 524,900 | — | — |
| 2024-12-04 | $15.73 | $19.01 | 538,900 | — | — |
| 2024-12-03 | $15.80 | $19.09 | 1,022,300 | — | — |
| 2024-12-02 | $15.86 | $19.16 | 1,178,100 | — | — |
| 2024-11-29 | $16.21 | $19.33 | 804,600 | — | — |
| 2024-11-27 | $16.32 | $19.46 | 698,900 | — | — |
| 2024-11-26 | $16.22 | $19.34 | 625,400 | — | — |
| 2024-11-25 | $16.30 | $19.44 | 1,516,200 | — | — |
| 2024-11-22 | $16.13 | $19.24 | 897,700 | — | — |
| 2024-11-21 | $16.20 | $19.32 | 632,200 | — | — |
| 2024-11-20 | $15.98 | $19.06 | 1,379,400 | — | — |
| 2024-11-19 | $15.94 | $19.01 | 476,900 | — | — |
| 2024-11-18 | $15.68 | $18.70 | 426,600 | — | — |
| 2024-11-15 | $15.45 | $18.43 | 976,100 | — | — |
| 2024-11-14 | $15.46 | $18.44 | 598,700 | — | — |
| 2024-11-13 | $15.68 | $18.70 | 619,800 | — | — |
| 2024-11-12 | $15.79 | $18.83 | 925,100 | — | — |
| 2024-11-11 | $16.10 | $19.20 | 1,073,000 | — | — |
| 2024-11-08 | $16.14 | $19.25 | 1,152,700 | — | — |
| 2024-11-07 | $15.86 | $18.92 | 1,120,000 | — | — |
| 2024-11-06 | $15.82 | $18.87 | 1,724,600 | — | — |
| 2024-11-05 | $15.89 | $18.95 | 2,283,000 | — | — |
| 2024-11-04 | $15.09 | $18.00 | 1,149,300 | — | — |
| 2024-11-01 | $15.28 | $18.22 | 688,400 | — | — |
| 2024-10-31 | $15.50 | $18.49 | 922,000 | — | — |
| 2024-10-30 | $15.74 | $18.77 | 1,044,200 | — | — |
| 2024-10-29 | $15.66 | $18.68 | 484,000 | — | — |
| 2024-10-28 | $15.77 | $18.81 | 925,200 | — | — |
| 2024-10-25 | $15.63 | $18.64 | 685,800 | — | — |
| 2024-10-24 | $15.92 | $18.99 | 774,500 | — | — |
| 2024-10-23 | $15.98 | $19.06 | 2,742,100 | — | — |
| 2024-10-22 | $16.00 | $19.08 | 1,153,100 | — | — |
| 2024-10-21 | $16.23 | $19.36 | 487,200 | — | — |
| 2024-10-18 | $16.58 | $19.77 | 921,200 | — | — |
| 2024-10-17 | $16.57 | $19.76 | 919,100 | — | — |
| 2024-10-16 | $16.72 | $19.94 | 880,600 | — | — |
| 2024-10-15 | $16.30 | $19.44 | 1,057,600 | — | — |
| 2024-10-14 | $16.01 | $19.09 | 875,000 | — | — |
| 2024-10-11 | $15.70 | $18.72 | 540,400 | — | — |
| 2024-10-10 | $15.44 | $18.41 | 562,300 | — | — |
| 2024-10-09 | $15.44 | $18.41 | 571,000 | — | — |
| 2024-10-08 | $15.44 | $18.41 | 690,500 | — | — |
| 2024-10-07 | $15.51 | $18.50 | 792,000 | — | — |
| 2024-10-04 | $15.61 | $18.62 | 1,048,300 | — | — |
| 2024-10-03 | $16.04 | $19.13 | 3,343,500 | — | — |
| 2024-10-02 | $16.24 | $19.37 | 1,119,500 | — | — |
| 2024-10-01 | $16.43 | $19.60 | 1,570,600 | — | — |
| 2024-09-30 | $16.53 | $19.71 | 1,236,100 | — | — |
| 2024-09-27 | $16.49 | $19.67 | 714,600 | — | — |
| 2024-09-26 | $16.36 | $19.51 | 578,600 | — | — |
| 2024-09-25 | $16.42 | $19.58 | 824,100 | — | — |
| 2024-09-24 | $16.28 | $19.42 | 650,300 | — | — |
| 2024-09-23 | $16.41 | $19.57 | 3,351,000 | — | — |
| 2024-09-20 | $16.26 | $19.39 | 2,734,500 | — | — |
| 2024-09-19 | $16.42 | $19.58 | 667,600 | — | — |
| 2024-09-18 | $16.58 | $19.77 | 1,260,700 | — | — |
| 2024-09-17 | $16.62 | $19.82 | 1,910,600 | — | — |
| 2024-09-16 | $16.98 | $20.25 | 759,900 | — | — |
| 2024-09-13 | $17.08 | $20.37 | 795,300 | — | — |
| 2024-09-12 | $17.10 | $20.39 | 875,000 | — | — |
| 2024-09-11 | $17.10 | $20.39 | 578,600 | — | — |
| 2024-09-10 | $17.16 | $20.47 | 1,108,300 | — | — |
| 2024-09-09 | $16.87 | $20.12 | 696,800 | — | — |
| 2024-09-06 | $16.87 | $20.12 | 708,000 | — | — |
| 2024-09-05 | $16.78 | $20.01 | 702,200 | — | — |
| 2024-09-04 | $16.92 | $20.18 | 526,500 | — | — |
| 2024-09-03 | $16.78 | $20.01 | 1,041,100 | — | — |
| 2024-08-30 | $16.69 | $19.65 | 726,100 | — | — |
| 2024-08-29 | $16.74 | $19.71 | 1,223,200 | — | — |
| 2024-08-28 | $16.83 | $19.82 | 546,700 | — | — |
| 2024-08-27 | $17.04 | $20.07 | 616,200 | — | — |
| 2024-08-26 | $17.15 | $20.20 | 834,400 | — | — |
| 2024-08-23 | $16.85 | $19.84 | 1,190,900 | — | — |
| 2024-08-22 | $16.58 | $19.53 | 904,600 | — | — |
| 2024-08-21 | $16.83 | $19.82 | 1,430,500 | — | — |
| 2024-08-20 | $16.36 | $19.27 | 1,585,200 | — | — |
| 2024-08-19 | $16.32 | $19.22 | 1,237,700 | — | — |
| 2024-08-16 | $16.01 | $18.85 | 1,313,700 | — | — |
| 2024-08-15 | $16.05 | $18.90 | 1,542,900 | — | — |
| 2024-08-14 | $15.75 | $18.55 | 1,248,400 | — | — |
| 2024-08-13 | $15.64 | $18.42 | 810,400 | — | — |
| 2024-08-12 | $15.53 | $18.29 | 933,500 | — | — |
| 2024-08-09 | $15.38 | $18.11 | 1,584,100 | — | — |
| 2024-08-08 | $15.39 | $18.12 | 751,600 | — | — |
| 2024-08-07 | $15.41 | $18.15 | 1,324,800 | — | — |
| 2024-08-06 | $15.53 | $18.29 | 1,927,200 | — | — |
| 2024-08-05 | $15.46 | $18.21 | 3,191,500 | — | — |
| 2024-08-02 | $16.18 | $19.05 | 1,796,900 | — | — |
| 2024-08-01 | $16.23 | $19.11 | 1,578,600 | — | — |
| 2024-07-31 | $16.47 | $19.40 | 1,034,700 | — | — |
| 2024-07-30 | $16.87 | $19.87 | 1,585,500 | — | — |
| 2024-07-29 | $16.75 | $19.73 | 856,300 | — | — |
| 2024-07-26 | $16.86 | $19.85 | 744,800 | — | — |
| 2024-07-25 | $16.72 | $19.69 | 681,200 | — | — |
| 2024-07-24 | $16.80 | $19.78 | 1,693,900 | — | — |
| 2024-07-23 | $17.13 | $20.17 | 907,000 | — | — |
| 2024-07-22 | $17.19 | $20.24 | 332,900 | — | — |
| 2024-07-19 | $17.18 | $20.23 | 340,400 | — | — |
| 2024-07-18 | $17.18 | $20.23 | 661,600 | — | — |
| 2024-07-17 | $17.22 | $20.28 | 1,192,000 | — | — |
| 2024-07-16 | $17.21 | $20.27 | 682,000 | — | — |
| 2024-07-15 | $16.93 | $19.94 | 761,800 | — | — |
| 2024-07-12 | $16.76 | $19.74 | 1,133,100 | — | — |
| 2024-07-11 | $16.45 | $19.37 | 849,400 | — | — |
| 2024-07-10 | $16.01 | $18.85 | 473,400 | — | — |
| 2024-07-09 | $15.81 | $18.62 | 1,206,100 | — | — |
| 2024-07-08 | $15.84 | $18.65 | 789,700 | — | — |
| 2024-07-05 | $16.11 | $18.97 | 491,800 | — | — |
| 2024-07-03 | $16.22 | $19.10 | 225,600 | — | — |
| 2024-07-02 | $16.27 | $19.16 | 697,800 | — | — |
| 2024-07-01 | $16.18 | $19.05 | 1,097,800 | — | — |
| 2024-06-28 | $16.10 | $18.96 | 3,117,800 | — | — |
| 2024-06-27 | $16.15 | $19.02 | 1,151,400 | — | — |
| 2024-06-26 | $16.45 | $19.37 | 789,500 | — | — |
| 2024-06-25 | $16.69 | $19.65 | 453,800 | — | — |
| 2024-06-24 | $16.99 | $20.01 | 519,200 | — | — |
| 2024-06-21 | $16.90 | $19.90 | 1,201,700 | — | — |
| 2024-06-20 | $16.90 | $19.90 | 419,400 | — | — |
| 2024-06-18 | $17.09 | $20.13 | 836,000 | — | — |
| 2024-06-17 | $16.99 | $20.01 | 635,600 | — | — |
| 2024-06-14 | $17.15 | $20.20 | 573,800 | — | — |
| 2024-06-13 | $17.13 | $20.17 | 498,400 | — | — |
| 2024-06-12 | $16.95 | $19.96 | 691,800 | — | — |
| 2024-06-11 | $16.52 | $19.45 | 482,800 | — | — |
| 2024-06-10 | $16.71 | $19.68 | 452,500 | — | — |
| 2024-06-07 | $16.74 | $19.71 | 784,500 | — | — |
| 2024-06-06 | $17.27 | $20.34 | 393,300 | — | — |
| 2024-06-05 | $17.13 | $20.17 | 351,300 | — | — |
| 2024-06-04 | $17.28 | $20.35 | 599,800 | — | — |
| 2024-06-03 | $17.16 | $20.21 | 848,400 | — | — |
| 2024-05-31 | $17.35 | $20.19 | 950,300 | — | — |
| 2024-05-30 | $17.09 | $19.89 | 542,200 | — | — |
| 2024-05-29 | $16.84 | $19.60 | 440,200 | — | — |
| 2024-05-28 | $16.90 | $19.67 | 706,800 | — | — |
| 2024-05-24 | $17.24 | $20.06 | 419,000 | — | — |
| 2024-05-23 | $17.38 | $20.23 | 492,900 | — | — |
| 2024-05-22 | $17.75 | $20.66 | 483,000 | — | — |
| 2024-05-21 | $17.86 | $20.78 | 510,700 | — | — |
| 2024-05-20 | $17.85 | $20.77 | 378,000 | — | — |
| 2024-05-17 | $17.85 | $20.77 | 331,800 | — | — |
| 2024-05-16 | $17.86 | $20.78 | 364,700 | — | — |
| 2024-05-15 | $17.86 | $20.78 | 413,800 | — | — |
| 2024-05-14 | $17.83 | $20.75 | 497,500 | — | — |
| 2024-05-13 | $17.72 | $20.62 | 452,100 | — | — |
| 2024-05-10 | $17.66 | $20.55 | 546,800 | — | — |
| 2024-05-09 | $17.51 | $20.38 | 332,900 | — | — |
| 2024-05-08 | $17.24 | $20.06 | 606,400 | — | — |
| 2024-05-07 | $17.47 | $20.33 | 434,500 | — | — |
| 2024-05-06 | $17.47 | $20.33 | 621,400 | — | — |
| 2024-05-03 | $17.36 | $20.20 | 659,900 | — | — |
| 2024-05-02 | $17.09 | $19.89 | 590,700 | — | — |
| 2024-05-01 | $17.00 | $19.78 | 948,000 | — | — |
| 2024-04-30 | $16.85 | $19.61 | 1,260,500 | — | — |
| 2024-04-29 | $17.26 | $20.09 | 790,000 | — | — |
| 2024-04-26 | $17.00 | $19.78 | 1,445,800 | — | — |
| 2024-04-25 | $17.02 | $19.81 | 642,600 | — | — |
| 2024-04-24 | $17.16 | $19.97 | 1,172,500 | — | — |
| 2024-04-23 | $17.32 | $20.16 | 659,400 | — | — |
| 2024-04-22 | $17.33 | $20.17 | 519,400 | — | — |
| 2024-04-19 | $17.06 | $19.85 | 1,152,800 | — | — |
| 2024-04-18 | $16.55 | $19.26 | 664,900 | — | — |
| 2024-04-17 | $16.47 | $19.17 | 482,200 | — | — |
| 2024-04-16 | $16.35 | $19.03 | 1,185,100 | — | — |
| 2024-04-15 | $16.64 | $19.36 | 1,401,200 | — | — |
| 2024-04-12 | $17.04 | $19.83 | 842,700 | — | — |
| 2024-04-11 | $17.10 | $19.90 | 1,182,500 | — | — |
| 2024-04-10 | $17.18 | $19.99 | 880,600 | — | — |
| 2024-04-09 | $18.00 | $20.95 | 2,234,600 | — | — |
| 2024-04-08 | $17.90 | $20.83 | 418,600 | — | — |
| 2024-04-05 | $17.62 | $20.50 | 499,700 | — | — |
| 2024-04-04 | $17.56 | $20.43 | 591,000 | — | — |
| 2024-04-03 | $17.65 | $20.54 | 866,900 | — | — |
| 2024-04-02 | $17.56 | $20.43 | 1,326,300 | — | — |
| 2024-04-01 | $18.25 | $21.24 | 1,568,800 | — | — |
| 2024-03-28 | $18.37 | $21.38 | 1,557,400 | — | — |
| 2024-03-27 | $18.09 | $21.05 | 1,170,700 | — | — |
| 2024-03-26 | $17.50 | $20.37 | 1,677,500 | — | — |
| 2024-03-25 | $17.35 | $20.19 | 469,100 | — | — |
| 2024-03-22 | $17.19 | $20.00 | 533,400 | — | — |
| 2024-03-21 | $17.60 | $20.48 | 826,300 | — | — |
| 2024-03-20 | $17.33 | $20.17 | 715,300 | — | — |
| 2024-03-19 | $17.25 | $20.07 | 876,900 | — | — |
| 2024-03-18 | $17.15 | $19.96 | 641,400 | — | — |
| 2024-03-15 | $17.10 | $19.90 | 1,086,400 | — | — |
| 2024-03-14 | $16.89 | $19.66 | 1,101,100 | — | — |
| 2024-03-13 | $17.30 | $19.89 | 1,362,200 | — | — |
| 2024-03-12 | $17.39 | $20.00 | 563,300 | — | — |
| 2024-03-11 | $17.52 | $20.15 | 657,900 | — | — |
| 2024-03-08 | $17.40 | $20.01 | 851,700 | — | — |
| 2024-03-07 | $17.31 | $19.91 | 684,400 | — | — |
| 2024-03-06 | $17.21 | $19.79 | 655,700 | — | — |
| 2024-03-05 | $17.30 | $19.89 | 1,939,900 | — | — |
| 2024-03-04 | $17.30 | $19.89 | 1,912,000 | — | — |
| 2024-03-01 | $17.07 | $19.63 | 1,196,800 | — | — |
| 2024-02-29 | $16.81 | $19.33 | 1,870,100 | — | — |
| 2024-02-28 | $16.74 | $19.25 | 1,395,200 | — | — |
| 2024-02-27 | $16.76 | $19.27 | 1,456,400 | — | — |
| 2024-02-26 | $16.94 | $19.48 | 758,700 | — | — |
| 2024-02-23 | $17.27 | $19.86 | 1,261,800 | — | — |
| 2024-02-22 | $17.04 | $19.59 | 1,014,300 | — | — |
| 2024-02-21 | $17.12 | $19.69 | 740,400 | — | — |
| 2024-02-20 | $17.14 | $19.71 | 1,054,000 | — | — |
| 2024-02-16 | $17.33 | $19.93 | 1,611,100 | — | — |
| 2024-02-15 | $17.58 | $20.22 | 2,367,600 | — | — |
| 2024-02-14 | $16.78 | $19.30 | 2,360,100 | — | — |
| 2024-02-13 | $16.92 | $19.46 | 1,700,900 | — | — |
| 2024-02-12 | $17.33 | $19.93 | 2,106,900 | — | — |
| 2024-02-09 | $17.88 | $20.56 | 579,500 | — | — |
| 2024-02-08 | $17.85 | $20.53 | 971,900 | — | — |
| 2024-02-07 | $17.81 | $20.48 | 793,400 | — | — |
| 2024-02-06 | $17.95 | $20.64 | 1,154,200 | — | — |
| 2024-02-05 | $17.84 | $20.51 | 648,500 | — | — |
| 2024-02-02 | $18.17 | $20.89 | 896,000 | — | — |
| 2024-02-01 | $18.60 | $21.39 | 1,302,300 | — | — |
| 2024-01-31 | $18.17 | $20.89 | 969,100 | — | — |
| 2024-01-30 | $18.24 | $20.97 | 867,000 | — | — |
| 2024-01-29 | $18.23 | $20.96 | 901,300 | — | — |
| 2024-01-26 | $18.28 | $21.02 | 975,400 | — | — |
| 2024-01-25 | $18.41 | $21.17 | 441,600 | — | — |
| 2024-01-24 | $18.09 | $20.80 | 711,300 | — | — |
| 2024-01-23 | $18.47 | $21.24 | 789,700 | — | — |
| 2024-01-22 | $18.51 | $21.29 | 572,100 | — | — |
| 2024-01-19 | $18.48 | $21.25 | 3,512,600 | — | — |
| 2024-01-18 | $18.13 | $20.85 | 890,800 | — | — |
| 2024-01-17 | $18.37 | $21.12 | 1,032,100 | — | — |
| 2024-01-16 | $18.58 | $21.37 | 718,100 | — | — |
| 2024-01-12 | $18.59 | $21.38 | 609,100 | — | — |
| 2024-01-11 | $18.56 | $21.34 | 1,533,200 | — | — |
| 2024-01-10 | $18.62 | $21.41 | 4,932,600 | — | — |
| 2024-01-09 | $18.46 | $21.23 | 540,000 | — | — |
| 2024-01-08 | $18.29 | $21.03 | 1,006,500 | — | — |
| 2024-01-05 | $17.83 | $20.50 | 1,098,500 | — | — |
| 2024-01-04 | $18.11 | $20.83 | 486,600 | — | — |
| 2024-01-03 | $18.12 | $20.84 | 1,075,900 | — | — |
| 2024-01-02 | $18.29 | $21.03 | 784,200 | — | — |