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
- 2014-07-25 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 | $15.79 | $20.14 | 423,800 | — | — |
| 2024-12-30 | $15.32 | $19.54 | 415,400 | — | — |
| 2024-12-27 | $15.67 | $19.99 | 424,600 | — | — |
| 2024-12-26 | $15.92 | $20.30 | 266,600 | — | — |
| 2024-12-24 | $15.70 | $20.02 | 163,300 | — | — |
| 2024-12-23 | $15.57 | $19.86 | 389,800 | — | — |
| 2024-12-20 | $15.54 | $19.82 | 857,200 | — | — |
| 2024-12-19 | $15.50 | $19.77 | 825,800 | — | — |
| 2024-12-18 | $15.89 | $20.27 | 614,000 | — | — |
| 2024-12-17 | $16.82 | $21.45 | 792,600 | — | — |
| 2024-12-16 | $17.07 | $21.77 | 395,200 | — | — |
| 2024-12-13 | $17.38 | $22.17 | 557,200 | — | — |
| 2024-12-12 | $17.46 | $22.24 | 278,900 | — | — |
| 2024-12-11 | $17.60 | $22.42 | 349,700 | — | — |
| 2024-12-10 | $18.00 | $22.93 | 534,500 | — | — |
| 2024-12-09 | $18.59 | $23.68 | 684,700 | — | — |
| 2024-12-06 | $17.98 | $22.90 | 302,800 | — | — |
| 2024-12-05 | $17.66 | $22.50 | 641,700 | — | — |
| 2024-12-04 | $18.35 | $23.37 | 536,900 | — | — |
| 2024-12-03 | $19.00 | $24.20 | 546,600 | — | — |
| 2024-12-02 | $19.30 | $24.58 | 613,900 | — | — |
| 2024-11-29 | $18.42 | $23.46 | 240,700 | — | — |
| 2024-11-27 | $18.39 | $23.43 | 311,400 | — | — |
| 2024-11-26 | $18.17 | $23.15 | 433,800 | — | — |
| 2024-11-25 | $18.78 | $23.92 | 576,300 | — | — |
| 2024-11-22 | $18.05 | $22.99 | 349,700 | — | — |
| 2024-11-21 | $18.00 | $22.93 | 368,500 | — | — |
| 2024-11-20 | $17.59 | $22.41 | 472,300 | — | — |
| 2024-11-19 | $17.94 | $22.85 | 557,500 | — | — |
| 2024-11-18 | $18.04 | $22.98 | 737,900 | — | — |
| 2024-11-15 | $17.72 | $22.57 | 759,700 | — | — |
| 2024-11-14 | $17.29 | $22.02 | 585,400 | — | — |
| 2024-11-13 | $17.20 | $21.91 | 896,500 | — | — |
| 2024-11-12 | $17.55 | $22.36 | 986,900 | — | — |
| 2024-11-11 | $17.82 | $22.70 | 1,175,800 | — | — |
| 2024-11-08 | $15.67 | $19.96 | 1,332,400 | — | — |
| 2024-11-07 | $16.44 | $20.94 | 501,300 | — | — |
| 2024-11-06 | $16.66 | $21.22 | 1,056,900 | — | — |
| 2024-11-05 | $15.32 | $19.52 | 531,700 | — | — |
| 2024-11-04 | $15.18 | $19.34 | 296,500 | — | — |
| 2024-11-01 | $15.40 | $19.62 | 374,700 | — | — |
| 2024-10-31 | $14.99 | $19.09 | 356,300 | — | — |
| 2024-10-30 | $15.27 | $19.45 | 477,300 | — | — |
| 2024-10-29 | $14.99 | $19.09 | 492,200 | — | — |
| 2024-10-28 | $15.54 | $19.80 | 469,800 | — | — |
| 2024-10-25 | $15.33 | $19.53 | 395,400 | — | — |
| 2024-10-24 | $15.80 | $20.13 | 933,500 | — | — |
| 2024-10-23 | $15.73 | $20.04 | 632,800 | — | — |
| 2024-10-22 | $16.19 | $20.62 | 374,700 | — | — |
| 2024-10-21 | $16.82 | $21.43 | 528,700 | — | — |
| 2024-10-18 | $17.15 | $21.85 | 350,700 | — | — |
| 2024-10-17 | $17.69 | $22.53 | 294,200 | — | — |
| 2024-10-16 | $17.48 | $22.27 | 379,400 | — | — |
| 2024-10-15 | $17.08 | $21.76 | 306,800 | — | — |
| 2024-10-14 | $17.07 | $21.74 | 343,900 | — | — |
| 2024-10-11 | $17.15 | $21.85 | 264,400 | — | — |
| 2024-10-10 | $16.86 | $21.48 | 232,800 | — | — |
| 2024-10-09 | $16.81 | $21.41 | 473,400 | — | — |
| 2024-10-08 | $16.65 | $21.21 | 213,100 | — | — |
| 2024-10-07 | $17.04 | $21.71 | 383,500 | — | — |
| 2024-10-04 | $16.85 | $21.46 | 491,300 | — | — |
| 2024-10-03 | $16.47 | $20.98 | 313,500 | — | — |
| 2024-10-02 | $17.04 | $21.71 | 275,300 | — | — |
| 2024-10-01 | $17.34 | $22.09 | 330,400 | — | — |
| 2024-09-30 | $17.81 | $22.69 | 340,900 | — | — |
| 2024-09-27 | $17.79 | $22.66 | 313,900 | — | — |
| 2024-09-26 | $17.60 | $22.42 | 506,800 | — | — |
| 2024-09-25 | $16.52 | $21.04 | 488,300 | — | — |
| 2024-09-24 | $16.94 | $21.58 | 474,300 | — | — |
| 2024-09-23 | $16.01 | $20.39 | 391,600 | — | — |
| 2024-09-20 | $16.65 | $21.21 | 1,008,400 | — | — |
| 2024-09-19 | $17.05 | $21.72 | 953,600 | — | — |
| 2024-09-18 | $16.90 | $21.53 | 402,600 | — | — |
| 2024-09-17 | $17.20 | $21.91 | 600,900 | — | — |
| 2024-09-16 | $17.05 | $21.72 | 705,600 | — | — |
| 2024-09-13 | $16.91 | $21.54 | 519,100 | — | — |
| 2024-09-12 | $16.35 | $20.83 | 359,500 | — | — |
| 2024-09-11 | $16.15 | $20.57 | 596,300 | — | — |
| 2024-09-10 | $16.09 | $20.50 | 645,600 | — | — |
| 2024-09-09 | $16.27 | $20.73 | 461,700 | — | — |
| 2024-09-06 | $16.54 | $21.07 | 439,100 | — | — |
| 2024-09-05 | $17.02 | $21.68 | 1,004,800 | — | — |
| 2024-09-04 | $17.80 | $22.67 | 847,300 | — | — |
| 2024-09-03 | $17.77 | $22.64 | 352,200 | — | — |
| 2024-08-30 | $18.65 | $23.76 | 488,500 | — | — |
| 2024-08-29 | $18.39 | $23.43 | 488,500 | — | — |
| 2024-08-28 | $18.39 | $23.43 | 407,300 | — | — |
| 2024-08-27 | $18.18 | $23.16 | 275,500 | — | — |
| 2024-08-26 | $18.40 | $23.44 | 514,400 | — | — |
| 2024-08-23 | $18.10 | $23.06 | 705,200 | — | — |
| 2024-08-22 | $17.51 | $22.30 | 271,200 | — | — |
| 2024-08-21 | $17.83 | $22.71 | 701,800 | — | — |
| 2024-08-20 | $17.15 | $21.85 | 536,800 | — | — |
| 2024-08-19 | $17.25 | $21.97 | 462,300 | — | — |
| 2024-08-16 | $17.09 | $21.77 | 617,000 | — | — |
| 2024-08-15 | $17.31 | $22.05 | 1,007,300 | — | — |
| 2024-08-14 | $16.50 | $21.02 | 506,500 | — | — |
| 2024-08-13 | $16.78 | $21.37 | 929,400 | — | — |
| 2024-08-12 | $17.87 | $22.76 | 438,100 | — | — |
| 2024-08-09 | $18.19 | $23.17 | 559,900 | — | — |
| 2024-08-08 | $18.21 | $23.20 | 553,200 | — | — |
| 2024-08-07 | $16.86 | $21.48 | 812,000 | — | — |
| 2024-08-06 | $17.72 | $22.57 | 929,100 | — | — |
| 2024-08-05 | $16.82 | $21.43 | 1,581,800 | — | — |
| 2024-08-02 | $17.88 | $22.78 | 1,777,200 | — | — |
| 2024-08-01 | $23.04 | $29.35 | 448,100 | — | — |
| 2024-07-31 | $24.62 | $31.36 | 483,700 | — | — |
| 2024-07-30 | $24.16 | $30.78 | 227,500 | — | — |
| 2024-07-29 | $23.90 | $30.44 | 194,000 | — | — |
| 2024-07-26 | $24.19 | $30.81 | 296,400 | — | — |
| 2024-07-25 | $23.87 | $30.41 | 338,500 | — | — |
| 2024-07-24 | $23.49 | $29.92 | 377,000 | — | — |
| 2024-07-23 | $23.74 | $30.24 | 309,800 | — | — |
| 2024-07-22 | $23.25 | $29.62 | 329,100 | — | — |
| 2024-07-19 | $22.80 | $29.04 | 248,100 | — | — |
| 2024-07-18 | $23.37 | $29.77 | 322,600 | — | — |
| 2024-07-17 | $23.77 | $30.28 | 606,200 | — | — |
| 2024-07-16 | $23.53 | $29.97 | 2,037,900 | — | — |
| 2024-07-15 | $22.69 | $28.90 | 425,700 | — | — |
| 2024-07-12 | $22.41 | $28.55 | 301,600 | — | — |
| 2024-07-11 | $22.24 | $28.33 | 365,800 | — | — |
| 2024-07-10 | $21.22 | $27.03 | 239,800 | — | — |
| 2024-07-09 | $20.91 | $26.64 | 291,900 | — | — |
| 2024-07-08 | $21.31 | $27.15 | 302,800 | — | — |
| 2024-07-05 | $21.06 | $26.83 | 230,100 | — | — |
| 2024-07-03 | $21.35 | $27.20 | 101,400 | — | — |
| 2024-07-02 | $21.36 | $27.21 | 343,400 | — | — |
| 2024-07-01 | $21.37 | $27.22 | 327,600 | — | — |
| 2024-06-28 | $21.94 | $27.92 | 1,186,100 | — | — |
| 2024-06-27 | $22.01 | $28.01 | 283,000 | — | — |
| 2024-06-26 | $22.25 | $28.32 | 365,500 | — | — |
| 2024-06-25 | $22.22 | $28.28 | 244,600 | — | — |
| 2024-06-24 | $22.50 | $28.63 | 255,100 | — | — |
| 2024-06-21 | $22.54 | $28.68 | 607,500 | — | — |
| 2024-06-20 | $22.59 | $28.75 | 247,900 | — | — |
| 2024-06-18 | $23.19 | $29.51 | 335,300 | — | — |
| 2024-06-17 | $23.09 | $29.38 | 327,700 | — | — |
| 2024-06-14 | $23.26 | $29.60 | 315,300 | — | — |
| 2024-06-13 | $23.76 | $30.24 | 543,400 | — | — |
| 2024-06-12 | $23.94 | $30.47 | 436,000 | — | — |
| 2024-06-11 | $23.89 | $30.40 | 226,200 | — | — |
| 2024-06-10 | $23.51 | $29.89 | 245,400 | — | — |
| 2024-06-07 | $23.56 | $29.96 | 408,000 | — | — |
| 2024-06-06 | $24.16 | $30.72 | 194,300 | — | — |
| 2024-06-05 | $24.15 | $30.71 | 260,100 | — | — |
| 2024-06-04 | $24.32 | $30.92 | 304,100 | — | — |
| 2024-06-03 | $24.55 | $31.21 | 297,900 | — | — |
| 2024-05-31 | $24.87 | $31.62 | 364,100 | — | — |
| 2024-05-30 | $24.31 | $30.91 | 142,700 | — | — |
| 2024-05-29 | $24.02 | $30.54 | 258,300 | — | — |
| 2024-05-28 | $24.51 | $31.16 | 277,400 | — | — |
| 2024-05-24 | $24.52 | $31.18 | 180,500 | — | — |
| 2024-05-23 | $24.40 | $31.02 | 294,000 | — | — |
| 2024-05-22 | $25.14 | $31.96 | 210,800 | — | — |
| 2024-05-21 | $25.82 | $32.83 | 179,000 | — | — |
| 2024-05-20 | $25.95 | $32.99 | 311,100 | — | — |
| 2024-05-17 | $25.69 | $32.66 | 353,200 | — | — |
| 2024-05-16 | $25.73 | $32.72 | 388,400 | — | — |
| 2024-05-15 | $25.47 | $32.38 | 327,400 | — | — |
| 2024-05-14 | $25.46 | $32.37 | 423,600 | — | — |
| 2024-05-13 | $25.29 | $32.16 | 315,300 | — | — |
| 2024-05-10 | $25.07 | $31.88 | 435,600 | — | — |
| 2024-05-09 | $24.70 | $31.41 | 322,100 | — | — |
| 2024-05-08 | $24.48 | $31.13 | 473,900 | — | — |
| 2024-05-07 | $24.55 | $31.21 | 1,024,700 | — | — |
| 2024-05-06 | $23.79 | $30.25 | 505,500 | — | — |
| 2024-05-03 | $23.60 | $30.01 | 592,800 | — | — |
| 2024-05-02 | $24.24 | $30.82 | 820,000 | — | — |
| 2024-05-01 | $23.61 | $30.02 | 343,200 | — | — |
| 2024-04-30 | $23.66 | $30.08 | 287,600 | — | — |
| 2024-04-29 | $24.00 | $30.52 | 154,300 | — | — |
| 2024-04-26 | $23.72 | $30.16 | 167,600 | — | — |
| 2024-04-25 | $23.63 | $30.05 | 306,300 | — | — |
| 2024-04-24 | $23.53 | $29.92 | 246,700 | — | — |
| 2024-04-23 | $23.94 | $30.44 | 292,500 | — | — |
| 2024-04-22 | $23.75 | $30.20 | 318,100 | — | — |
| 2024-04-19 | $24.09 | $30.63 | 372,300 | — | — |
| 2024-04-18 | $23.51 | $29.89 | 237,700 | — | — |
| 2024-04-17 | $23.66 | $30.08 | 355,200 | — | — |
| 2024-04-16 | $24.00 | $30.52 | 312,800 | — | — |
| 2024-04-15 | $24.33 | $30.94 | 272,200 | — | — |
| 2024-04-12 | $24.31 | $30.91 | 472,900 | — | — |
| 2024-04-11 | $25.03 | $31.83 | 320,700 | — | — |
| 2024-04-10 | $24.97 | $31.75 | 651,600 | — | — |
| 2024-04-09 | $25.42 | $32.32 | 795,700 | — | — |
| 2024-04-08 | $24.66 | $31.35 | 381,900 | — | — |
| 2024-04-05 | $24.27 | $30.86 | 336,900 | — | — |
| 2024-04-04 | $24.09 | $30.63 | 381,200 | — | — |
| 2024-04-03 | $24.00 | $30.52 | 372,700 | — | — |
| 2024-04-02 | $23.94 | $30.44 | 392,600 | — | — |
| 2024-04-01 | $23.39 | $29.74 | 710,000 | — | — |
| 2024-03-28 | $23.52 | $29.91 | 473,500 | — | — |
| 2024-03-27 | $23.53 | $29.92 | 331,200 | — | — |
| 2024-03-26 | $23.25 | $29.56 | 345,700 | — | — |
| 2024-03-25 | $23.18 | $29.47 | 244,500 | — | — |
| 2024-03-22 | $23.08 | $29.35 | 323,100 | — | — |
| 2024-03-21 | $23.54 | $29.93 | 532,500 | — | — |
| 2024-03-20 | $23.45 | $29.82 | 389,800 | — | — |
| 2024-03-19 | $22.66 | $28.81 | 250,900 | — | — |
| 2024-03-18 | $22.37 | $28.44 | 319,500 | — | — |
| 2024-03-15 | $22.79 | $28.98 | 710,200 | — | — |
| 2024-03-14 | $22.41 | $28.49 | 337,600 | — | — |
| 2024-03-13 | $22.68 | $28.84 | 298,400 | — | — |
| 2024-03-12 | $22.72 | $28.89 | 326,700 | — | — |
| 2024-03-11 | $22.47 | $28.54 | 165,100 | — | — |
| 2024-03-08 | $22.26 | $28.28 | 313,300 | — | — |
| 2024-03-07 | $22.30 | $28.33 | 202,900 | — | — |
| 2024-03-06 | $22.06 | $28.02 | 279,200 | — | — |
| 2024-03-05 | $21.88 | $27.79 | 231,700 | — | — |
| 2024-03-04 | $22.43 | $28.49 | 338,300 | — | — |
| 2024-03-01 | $22.15 | $28.14 | 437,900 | — | — |
| 2024-02-29 | $22.54 | $28.63 | 407,400 | — | — |
| 2024-02-28 | $22.34 | $28.38 | 412,500 | — | — |
| 2024-02-27 | $22.82 | $28.99 | 507,800 | — | — |
| 2024-02-26 | $23.18 | $29.45 | 256,400 | — | — |
| 2024-02-23 | $23.24 | $29.52 | 311,800 | — | — |
| 2024-02-22 | $23.17 | $29.43 | 366,000 | — | — |
| 2024-02-21 | $23.69 | $30.09 | 428,000 | — | — |
| 2024-02-20 | $22.48 | $28.56 | 645,600 | — | — |
| 2024-02-16 | $23.33 | $29.64 | 740,200 | — | — |
| 2024-02-15 | $23.53 | $29.89 | 572,500 | — | — |
| 2024-02-14 | $23.23 | $29.51 | 420,100 | — | — |
| 2024-02-13 | $23.15 | $29.41 | 477,400 | — | — |
| 2024-02-12 | $23.80 | $30.23 | 620,400 | — | — |
| 2024-02-09 | $23.45 | $29.79 | 308,700 | — | — |
| 2024-02-08 | $23.60 | $29.98 | 295,100 | — | — |
| 2024-02-07 | $22.89 | $29.08 | 207,500 | — | — |
| 2024-02-06 | $22.68 | $28.81 | 258,900 | — | — |
| 2024-02-05 | $21.75 | $27.63 | 346,300 | — | — |
| 2024-02-02 | $22.27 | $28.29 | 190,100 | — | — |
| 2024-02-01 | $22.66 | $28.78 | 259,700 | — | — |
| 2024-01-31 | $22.40 | $28.45 | 480,200 | — | — |
| 2024-01-30 | $22.79 | $28.95 | 298,000 | — | — |
| 2024-01-29 | $22.85 | $29.03 | 345,900 | — | — |
| 2024-01-26 | $22.46 | $28.53 | 265,600 | — | — |
| 2024-01-25 | $22.35 | $28.39 | 327,000 | — | — |
| 2024-01-24 | $22.11 | $28.09 | 387,300 | — | — |
| 2024-01-23 | $23.13 | $29.38 | 395,100 | — | — |
| 2024-01-22 | $23.60 | $29.98 | 274,400 | — | — |
| 2024-01-19 | $23.07 | $29.31 | 289,800 | — | — |
| 2024-01-18 | $22.98 | $29.19 | 233,500 | — | — |
| 2024-01-17 | $23.11 | $29.36 | 482,000 | — | — |
| 2024-01-16 | $23.07 | $29.31 | 360,800 | — | — |
| 2024-01-12 | $23.73 | $30.14 | 448,100 | — | — |
| 2024-01-11 | $24.16 | $30.69 | 396,300 | — | — |
| 2024-01-10 | $24.38 | $30.97 | 377,400 | — | — |
| 2024-01-09 | $24.24 | $30.79 | 325,200 | — | — |
| 2024-01-08 | $24.53 | $31.16 | 291,900 | — | — |
| 2024-01-05 | $24.57 | $31.21 | 610,500 | — | — |
| 2024-01-04 | $24.34 | $30.92 | 425,400 | — | — |
| 2024-01-03 | $24.98 | $31.73 | 532,300 | — | — |
| 2024-01-02 | $26.81 | $34.06 | 373,300 | — | — |