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
- 2016-07-06 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 | $18.10 | $20.35 | 420,200 | — | — |
| 2024-12-30 | $18.04 | $20.23 | 594,600 | — | — |
| 2024-12-27 | $18.36 | $20.59 | 194,100 | — | — |
| 2024-12-26 | $18.46 | $20.70 | 192,900 | — | — |
| 2024-12-24 | $18.33 | $20.55 | 142,800 | — | — |
| 2024-12-23 | $18.24 | $20.45 | 368,200 | — | — |
| 2024-12-20 | $18.29 | $20.51 | 1,710,400 | — | — |
| 2024-12-19 | $18.44 | $20.68 | 467,400 | — | — |
| 2024-12-18 | $18.40 | $20.63 | 527,100 | — | — |
| 2024-12-17 | $18.98 | $21.28 | 606,100 | — | — |
| 2024-12-16 | $18.97 | $21.27 | 539,400 | — | — |
| 2024-12-13 | $19.07 | $21.38 | 609,900 | — | — |
| 2024-12-12 | $19.43 | $21.79 | 470,200 | — | — |
| 2024-12-11 | $20.15 | $22.60 | 550,100 | — | — |
| 2024-12-10 | $19.55 | $21.92 | 633,300 | — | — |
| 2024-12-09 | $19.60 | $21.98 | 521,100 | — | — |
| 2024-12-06 | $19.16 | $21.49 | 336,800 | — | — |
| 2024-12-05 | $19.57 | $21.95 | 410,600 | — | — |
| 2024-12-04 | $19.41 | $21.77 | 520,400 | — | — |
| 2024-12-03 | $19.28 | $21.62 | 393,700 | — | — |
| 2024-12-02 | $19.14 | $21.46 | 378,700 | — | — |
| 2024-11-29 | $19.38 | $21.73 | 118,900 | — | — |
| 2024-11-27 | $19.31 | $21.65 | 304,600 | — | — |
| 2024-11-26 | $19.44 | $21.80 | 353,200 | — | — |
| 2024-11-25 | $19.30 | $21.64 | 519,400 | — | — |
| 2024-11-22 | $20.11 | $22.55 | 388,800 | — | — |
| 2024-11-21 | $19.86 | $22.27 | 675,500 | — | — |
| 2024-11-20 | $19.84 | $22.25 | 399,100 | — | — |
| 2024-11-19 | $19.75 | $22.15 | 521,200 | — | — |
| 2024-11-18 | $19.16 | $21.49 | 527,900 | — | — |
| 2024-11-15 | $18.53 | $20.78 | 4,642,300 | — | — |
| 2024-11-14 | $18.59 | $20.85 | 917,100 | — | — |
| 2024-11-13 | $18.42 | $20.66 | 796,000 | — | — |
| 2024-11-12 | $18.58 | $20.84 | 880,700 | — | — |
| 2024-11-11 | $19.14 | $21.46 | 1,033,500 | — | — |
| 2024-11-08 | $20.24 | $22.70 | 456,900 | — | — |
| 2024-11-07 | $20.54 | $23.03 | 573,000 | — | — |
| 2024-11-06 | $20.32 | $22.79 | 741,300 | — | — |
| 2024-11-05 | $20.48 | $22.97 | 514,100 | — | — |
| 2024-11-04 | $20.29 | $22.75 | 323,300 | — | — |
| 2024-11-01 | $20.38 | $22.85 | 578,800 | — | — |
| 2024-10-31 | $20.13 | $22.57 | 1,234,200 | — | — |
| 2024-10-30 | $21.03 | $23.58 | 304,100 | — | — |
| 2024-10-29 | $21.01 | $23.56 | 535,800 | — | — |
| 2024-10-28 | $20.78 | $23.30 | 301,600 | — | — |
| 2024-10-25 | $20.70 | $23.21 | 534,000 | — | — |
| 2024-10-24 | $20.66 | $23.17 | 520,800 | — | — |
| 2024-10-23 | $20.88 | $23.41 | 367,000 | — | — |
| 2024-10-22 | $21.10 | $23.66 | 414,000 | — | — |
| 2024-10-21 | $20.92 | $23.46 | 548,900 | — | — |
| 2024-10-18 | $20.63 | $23.13 | 494,200 | — | — |
| 2024-10-17 | $20.04 | $22.47 | 365,900 | — | — |
| 2024-10-16 | $19.82 | $22.23 | 645,200 | — | — |
| 2024-10-15 | $19.69 | $22.08 | 436,800 | — | — |
| 2024-10-14 | $19.35 | $21.70 | 212,500 | — | — |
| 2024-10-11 | $19.31 | $21.65 | 541,900 | — | — |
| 2024-10-10 | $19.05 | $21.36 | 465,400 | — | — |
| 2024-10-09 | $18.84 | $21.13 | 661,400 | — | — |
| 2024-10-08 | $18.73 | $21.00 | 489,700 | — | — |
| 2024-10-07 | $18.64 | $20.90 | 394,900 | — | — |
| 2024-10-04 | $18.61 | $20.87 | 568,000 | — | — |
| 2024-10-03 | $18.85 | $21.14 | 529,200 | — | — |
| 2024-10-02 | $18.81 | $21.09 | 640,500 | — | — |
| 2024-10-01 | $18.69 | $20.96 | 469,900 | — | — |
| 2024-09-30 | $18.51 | $20.76 | 511,500 | — | — |
| 2024-09-27 | $18.45 | $20.69 | 542,700 | — | — |
| 2024-09-26 | $18.99 | $21.24 | 677,100 | — | — |
| 2024-09-25 | $18.65 | $20.86 | 1,008,900 | — | — |
| 2024-09-24 | $18.58 | $20.78 | 782,100 | — | — |
| 2024-09-23 | $18.35 | $20.53 | 555,700 | — | — |
| 2024-09-20 | $18.46 | $20.65 | 1,501,300 | — | — |
| 2024-09-19 | $17.98 | $20.11 | 484,600 | — | — |
| 2024-09-18 | $17.87 | $19.99 | 1,014,800 | — | — |
| 2024-09-17 | $17.94 | $20.07 | 459,700 | — | — |
| 2024-09-16 | $18.03 | $20.17 | 551,600 | — | — |
| 2024-09-13 | $18.13 | $20.28 | 583,300 | — | — |
| 2024-09-12 | $17.77 | $19.88 | 653,400 | — | — |
| 2024-09-11 | $16.98 | $18.99 | 686,800 | — | — |
| 2024-09-10 | $17.20 | $19.24 | 538,600 | — | — |
| 2024-09-09 | $16.83 | $18.82 | 413,900 | — | — |
| 2024-09-06 | $16.50 | $18.46 | 328,400 | — | — |
| 2024-09-05 | $16.82 | $18.81 | 270,300 | — | — |
| 2024-09-04 | $16.52 | $18.48 | 491,100 | — | — |
| 2024-09-03 | $16.71 | $18.69 | 524,200 | — | — |
| 2024-08-30 | $17.27 | $19.32 | 331,000 | — | — |
| 2024-08-29 | $17.41 | $19.47 | 253,500 | — | — |
| 2024-08-28 | $17.37 | $19.43 | 366,800 | — | — |
| 2024-08-27 | $17.63 | $19.72 | 422,800 | — | — |
| 2024-08-26 | $17.90 | $20.02 | 614,300 | — | — |
| 2024-08-23 | $17.83 | $19.94 | 741,200 | — | — |
| 2024-08-22 | $17.35 | $19.41 | 445,800 | — | — |
| 2024-08-21 | $17.61 | $19.70 | 482,200 | — | — |
| 2024-08-20 | $17.44 | $19.51 | 497,400 | — | — |
| 2024-08-19 | $17.35 | $19.41 | 742,000 | — | — |
| 2024-08-16 | $17.27 | $19.32 | 617,600 | — | — |
| 2024-08-15 | $17.03 | $19.05 | 348,800 | — | — |
| 2024-08-14 | $17.04 | $19.06 | 313,700 | — | — |
| 2024-08-13 | $17.09 | $19.12 | 444,100 | — | — |
| 2024-08-12 | $16.92 | $18.93 | 668,600 | — | — |
| 2024-08-09 | $16.30 | $18.23 | 456,900 | — | — |
| 2024-08-08 | $16.13 | $18.04 | 663,500 | — | — |
| 2024-08-07 | $15.96 | $17.85 | 1,104,800 | — | — |
| 2024-08-06 | $16.53 | $18.49 | 829,700 | — | — |
| 2024-08-05 | $16.35 | $18.29 | 739,500 | — | — |
| 2024-08-02 | $17.07 | $19.09 | 650,400 | — | — |
| 2024-08-01 | $17.24 | $19.28 | 476,000 | — | — |
| 2024-07-31 | $17.54 | $19.62 | 656,300 | — | — |
| 2024-07-30 | $17.39 | $19.45 | 748,500 | — | — |
| 2024-07-29 | $17.62 | $19.71 | 403,800 | — | — |
| 2024-07-26 | $17.37 | $19.43 | 612,800 | — | — |
| 2024-07-25 | $17.09 | $19.12 | 1,003,000 | — | — |
| 2024-07-24 | $17.43 | $19.50 | 803,700 | — | — |
| 2024-07-23 | $17.96 | $20.09 | 487,500 | — | — |
| 2024-07-22 | $17.86 | $19.98 | 455,200 | — | — |
| 2024-07-19 | $18.09 | $20.23 | 905,900 | — | — |
| 2024-07-18 | $18.11 | $20.26 | 915,600 | — | — |
| 2024-07-17 | $18.20 | $20.36 | 1,121,300 | — | — |
| 2024-07-16 | $17.90 | $20.02 | 1,101,500 | — | — |
| 2024-07-15 | $17.47 | $19.54 | 1,043,500 | — | — |
| 2024-07-12 | $17.21 | $19.25 | 777,600 | — | — |
| 2024-07-11 | $16.73 | $18.71 | 1,261,200 | — | — |
| 2024-07-10 | $16.06 | $17.96 | 500,100 | — | — |
| 2024-07-09 | $15.91 | $17.80 | 501,200 | — | — |
| 2024-07-08 | $16.11 | $18.02 | 421,400 | — | — |
| 2024-07-05 | $16.28 | $18.21 | 482,800 | — | — |
| 2024-07-03 | $15.85 | $17.73 | 348,900 | — | — |
| 2024-07-02 | $15.63 | $17.48 | 570,500 | — | — |
| 2024-07-01 | $15.47 | $17.30 | 252,600 | — | — |
| 2024-06-28 | $15.58 | $17.43 | 400,400 | — | — |
| 2024-06-27 | $15.52 | $17.31 | 446,200 | — | — |
| 2024-06-26 | $15.37 | $17.14 | 576,700 | — | — |
| 2024-06-25 | $15.46 | $17.24 | 1,576,500 | — | — |
| 2024-06-24 | $15.57 | $17.36 | 2,237,900 | — | — |
| 2024-06-21 | $16.43 | $18.32 | 2,951,000 | — | — |
| 2024-06-20 | $16.53 | $18.43 | 1,270,900 | — | — |
| 2024-06-18 | $16.53 | $18.43 | 1,213,000 | — | — |
| 2024-06-17 | $16.33 | $18.21 | 1,056,600 | — | — |
| 2024-06-14 | $16.37 | $18.26 | 782,600 | — | — |
| 2024-06-13 | $16.44 | $18.33 | 656,700 | — | — |
| 2024-06-12 | $16.77 | $18.70 | 947,300 | — | — |
| 2024-06-11 | $16.71 | $18.63 | 546,900 | — | — |
| 2024-06-10 | $17.06 | $19.02 | 1,122,300 | — | — |
| 2024-06-07 | $16.69 | $18.61 | 1,382,000 | — | — |
| 2024-06-06 | $17.31 | $19.30 | 827,000 | — | — |
| 2024-06-05 | $16.64 | $18.56 | 499,700 | — | — |
| 2024-06-04 | $16.44 | $18.33 | 671,100 | — | — |
| 2024-06-03 | $16.80 | $18.73 | 587,200 | — | — |
| 2024-05-31 | $16.65 | $18.57 | 1,190,800 | — | — |
| 2024-05-30 | $16.48 | $18.38 | 591,500 | — | — |
| 2024-05-29 | $16.24 | $18.11 | 508,600 | — | — |
| 2024-05-28 | $16.40 | $18.29 | 657,100 | — | — |
| 2024-05-24 | $16.24 | $18.11 | 428,100 | — | — |
| 2024-05-23 | $16.09 | $17.94 | 598,700 | — | — |
| 2024-05-22 | $16.18 | $18.04 | 568,500 | — | — |
| 2024-05-21 | $16.59 | $18.50 | 525,200 | — | — |
| 2024-05-20 | $16.77 | $18.70 | 638,400 | — | — |
| 2024-05-17 | $16.65 | $18.57 | 642,500 | — | — |
| 2024-05-16 | $16.30 | $18.18 | 358,000 | — | — |
| 2024-05-15 | $16.44 | $18.33 | 455,400 | — | — |
| 2024-05-14 | $16.35 | $18.23 | 334,400 | — | — |
| 2024-05-13 | $16.11 | $17.97 | 417,400 | — | — |
| 2024-05-10 | $16.34 | $18.22 | 544,000 | — | — |
| 2024-05-09 | $16.13 | $17.99 | 702,700 | — | — |
| 2024-05-08 | $15.87 | $17.70 | 486,400 | — | — |
| 2024-05-07 | $15.79 | $17.61 | 363,700 | — | — |
| 2024-05-06 | $15.62 | $17.42 | 502,600 | — | — |
| 2024-05-03 | $15.44 | $17.22 | 500,400 | — | — |
| 2024-05-02 | $15.60 | $17.40 | 385,400 | — | — |
| 2024-05-01 | $15.49 | $17.27 | 574,000 | — | — |
| 2024-04-30 | $15.39 | $17.16 | 649,000 | — | — |
| 2024-04-29 | $16.07 | $17.92 | 322,000 | — | — |
| 2024-04-26 | $16.05 | $17.90 | 401,900 | — | — |
| 2024-04-25 | $15.94 | $17.78 | 579,900 | — | — |
| 2024-04-24 | $15.74 | $17.55 | 447,400 | — | — |
| 2024-04-23 | $15.78 | $17.60 | 707,600 | — | — |
| 2024-04-22 | $15.44 | $17.22 | 1,061,600 | — | — |
| 2024-04-19 | $16.11 | $17.97 | 482,800 | — | — |
| 2024-04-18 | $16.16 | $18.02 | 428,200 | — | — |
| 2024-04-17 | $16.14 | $18.00 | 681,700 | — | — |
| 2024-04-16 | $15.81 | $17.63 | 846,900 | — | — |
| 2024-04-15 | $16.00 | $17.84 | 835,700 | — | — |
| 2024-04-12 | $16.12 | $17.98 | 1,243,700 | — | — |
| 2024-04-11 | $16.43 | $18.32 | 607,200 | — | — |
| 2024-04-10 | $16.26 | $18.13 | 965,600 | — | — |
| 2024-04-09 | $16.37 | $18.26 | 1,303,100 | — | — |
| 2024-04-08 | $16.28 | $18.15 | 700,500 | — | — |
| 2024-04-05 | $16.36 | $18.24 | 1,605,900 | — | — |
| 2024-04-04 | $16.19 | $18.05 | 767,900 | — | — |
| 2024-04-03 | $16.48 | $18.38 | 925,100 | — | — |
| 2024-04-02 | $16.41 | $18.30 | 684,900 | — | — |
| 2024-04-01 | $16.56 | $18.47 | 972,600 | — | — |
| 2024-03-28 | $16.42 | $18.31 | 914,700 | — | — |
| 2024-03-27 | $15.98 | $17.82 | 617,000 | — | — |
| 2024-03-26 | $15.66 | $17.41 | 525,800 | — | — |
| 2024-03-25 | $15.78 | $17.55 | 407,900 | — | — |
| 2024-03-22 | $15.61 | $17.36 | 616,300 | — | — |
| 2024-03-21 | $15.76 | $17.53 | 561,400 | — | — |
| 2024-03-20 | $15.99 | $17.78 | 933,600 | — | — |
| 2024-03-19 | $15.49 | $17.23 | 522,800 | — | — |
| 2024-03-18 | $15.83 | $17.60 | 1,234,700 | — | — |
| 2024-03-15 | $15.97 | $17.76 | 1,400,800 | — | — |
| 2024-03-14 | $15.87 | $17.65 | 717,200 | — | — |
| 2024-03-13 | $16.18 | $17.99 | 1,043,800 | — | — |
| 2024-03-12 | $16.05 | $17.85 | 1,137,700 | — | — |
| 2024-03-11 | $16.10 | $17.90 | 1,813,900 | — | — |
| 2024-03-08 | $16.16 | $17.97 | 906,400 | — | — |
| 2024-03-07 | $15.90 | $17.68 | 1,309,400 | — | — |
| 2024-03-06 | $16.03 | $17.83 | 1,198,900 | — | — |
| 2024-03-05 | $15.48 | $17.21 | 1,603,700 | — | — |
| 2024-03-04 | $15.39 | $17.11 | 1,862,600 | — | — |
| 2024-03-01 | $15.16 | $16.86 | 1,706,000 | — | — |
| 2024-02-29 | $14.59 | $16.22 | 914,900 | — | — |
| 2024-02-28 | $13.76 | $15.30 | 462,000 | — | — |
| 2024-02-27 | $13.91 | $15.47 | 836,800 | — | — |
| 2024-02-26 | $14.05 | $15.62 | 845,900 | — | — |
| 2024-02-23 | $14.20 | $15.79 | 969,100 | — | — |
| 2024-02-22 | $13.75 | $15.29 | 1,362,600 | — | — |
| 2024-02-21 | $13.85 | $15.40 | 1,734,900 | — | — |
| 2024-02-20 | $14.09 | $15.67 | 1,269,900 | — | — |
| 2024-02-16 | $14.15 | $15.74 | 684,000 | — | — |
| 2024-02-15 | $14.18 | $15.77 | 962,200 | — | — |
| 2024-02-14 | $14.08 | $15.66 | 570,500 | — | — |
| 2024-02-13 | $14.20 | $15.79 | 1,548,200 | — | — |
| 2024-02-12 | $14.89 | $16.56 | 888,400 | — | — |
| 2024-02-09 | $14.64 | $16.28 | 839,600 | — | — |
| 2024-02-08 | $14.64 | $16.28 | 1,323,500 | — | — |
| 2024-02-07 | $15.11 | $16.80 | 764,000 | — | — |
| 2024-02-06 | $14.99 | $16.67 | 1,539,900 | — | — |
| 2024-02-05 | $14.69 | $16.34 | 686,500 | — | — |
| 2024-02-02 | $14.84 | $16.50 | 851,900 | — | — |
| 2024-02-01 | $15.00 | $16.68 | 608,100 | — | — |
| 2024-01-31 | $14.56 | $16.19 | 829,700 | — | — |
| 2024-01-30 | $14.46 | $16.08 | 423,300 | — | — |
| 2024-01-29 | $14.35 | $15.96 | 525,400 | — | — |
| 2024-01-26 | $14.05 | $15.62 | 436,500 | — | — |
| 2024-01-25 | $14.23 | $15.82 | 846,200 | — | — |
| 2024-01-24 | $14.34 | $15.95 | 710,300 | — | — |
| 2024-01-23 | $14.48 | $16.10 | 375,000 | — | — |
| 2024-01-22 | $14.24 | $15.84 | 324,800 | — | — |
| 2024-01-19 | $14.18 | $15.77 | 868,800 | — | — |
| 2024-01-18 | $14.16 | $15.75 | 632,500 | — | — |
| 2024-01-17 | $14.19 | $15.78 | 998,500 | — | — |
| 2024-01-16 | $14.57 | $16.20 | 1,025,100 | — | — |
| 2024-01-12 | $14.50 | $16.12 | 886,400 | — | — |
| 2024-01-11 | $13.86 | $15.41 | 610,000 | — | — |
| 2024-01-10 | $13.88 | $15.43 | 464,700 | — | — |
| 2024-01-09 | $13.79 | $15.33 | 729,600 | — | — |
| 2024-01-08 | $13.71 | $15.25 | 452,000 | — | — |
| 2024-01-05 | $13.61 | $15.13 | 1,149,400 | — | — |
| 2024-01-04 | $13.94 | $15.50 | 451,700 | — | — |
| 2024-01-03 | $13.75 | $15.29 | 548,000 | — | — |
| 2024-01-02 | $14.08 | $15.66 | 709,200 | — | — |