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
- 2014-04-11 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 | $21.00 | $25.99 | 155,600 | — | — |
| 2024-12-30 | $20.97 | $25.95 | 143,100 | — | — |
| 2024-12-27 | $21.05 | $26.05 | 188,700 | — | — |
| 2024-12-26 | $21.68 | $26.83 | 160,500 | — | — |
| 2024-12-24 | $21.64 | $26.78 | 60,000 | — | — |
| 2024-12-23 | $21.64 | $26.78 | 94,000 | — | — |
| 2024-12-20 | $21.69 | $26.84 | 897,100 | — | — |
| 2024-12-19 | $21.81 | $26.99 | 277,500 | — | — |
| 2024-12-18 | $21.27 | $26.32 | 162,500 | — | — |
| 2024-12-17 | $22.34 | $27.65 | 171,900 | — | — |
| 2024-12-16 | $22.64 | $28.02 | 150,700 | — | — |
| 2024-12-13 | $22.67 | $28.05 | 128,700 | — | — |
| 2024-12-12 | $23.88 | $29.55 | 172,600 | — | — |
| 2024-12-11 | $23.96 | $29.65 | 223,000 | — | — |
| 2024-12-10 | $23.11 | $28.60 | 99,500 | — | — |
| 2024-12-09 | $23.32 | $28.86 | 130,500 | — | — |
| 2024-12-06 | $23.21 | $28.72 | 85,600 | — | — |
| 2024-12-05 | $22.92 | $28.36 | 121,800 | — | — |
| 2024-12-04 | $23.63 | $29.24 | 158,500 | — | — |
| 2024-12-03 | $23.26 | $28.78 | 142,000 | — | — |
| 2024-12-02 | $23.54 | $29.13 | 150,100 | — | — |
| 2024-11-29 | $23.37 | $28.92 | 81,300 | — | — |
| 2024-11-27 | $23.59 | $29.19 | 99,200 | — | — |
| 2024-11-26 | $23.73 | $29.22 | 156,000 | — | — |
| 2024-11-25 | $24.14 | $29.72 | 193,200 | — | — |
| 2024-11-22 | $23.74 | $29.23 | 132,900 | — | — |
| 2024-11-21 | $23.76 | $29.25 | 199,700 | — | — |
| 2024-11-20 | $23.39 | $28.80 | 228,800 | — | — |
| 2024-11-19 | $23.75 | $29.24 | 229,100 | — | — |
| 2024-11-18 | $24.11 | $29.68 | 229,600 | — | — |
| 2024-11-15 | $24.46 | $30.12 | 197,000 | — | — |
| 2024-11-14 | $24.90 | $30.66 | 217,500 | — | — |
| 2024-11-13 | $25.27 | $31.11 | 178,000 | — | — |
| 2024-11-12 | $25.06 | $30.85 | 314,300 | — | — |
| 2024-11-11 | $25.55 | $31.46 | 357,200 | — | — |
| 2024-11-08 | $23.85 | $29.36 | 203,200 | — | — |
| 2024-11-07 | $23.50 | $28.93 | 287,700 | — | — |
| 2024-11-06 | $23.09 | $28.43 | 205,800 | — | — |
| 2024-11-05 | $22.85 | $28.13 | 145,100 | — | — |
| 2024-11-04 | $22.37 | $27.54 | 126,400 | — | — |
| 2024-11-01 | $23.18 | $28.54 | 151,400 | — | — |
| 2024-10-31 | $23.12 | $28.47 | 95,900 | — | — |
| 2024-10-30 | $23.70 | $29.18 | 159,800 | — | — |
| 2024-10-29 | $23.50 | $28.93 | 73,400 | — | — |
| 2024-10-28 | $23.60 | $29.06 | 134,700 | — | — |
| 2024-10-25 | $23.43 | $28.85 | 101,400 | — | — |
| 2024-10-24 | $23.41 | $28.82 | 119,500 | — | — |
| 2024-10-23 | $23.82 | $29.33 | 124,000 | — | — |
| 2024-10-22 | $24.18 | $29.77 | 158,200 | — | — |
| 2024-10-21 | $23.65 | $29.12 | 145,600 | — | — |
| 2024-10-18 | $24.07 | $29.64 | 149,600 | — | — |
| 2024-10-17 | $24.36 | $29.99 | 155,200 | — | — |
| 2024-10-16 | $24.84 | $30.58 | 371,100 | — | — |
| 2024-10-15 | $24.15 | $29.73 | 144,600 | — | — |
| 2024-10-14 | $24.29 | $29.91 | 177,000 | — | — |
| 2024-10-11 | $23.49 | $28.92 | 216,600 | — | — |
| 2024-10-10 | $22.89 | $28.18 | 208,000 | — | — |
| 2024-10-09 | $22.18 | $27.31 | 255,800 | — | — |
| 2024-10-08 | $22.01 | $27.10 | 388,400 | — | — |
| 2024-10-07 | $20.89 | $25.72 | 148,700 | — | — |
| 2024-10-04 | $21.31 | $26.24 | 178,300 | — | — |
| 2024-10-03 | $21.13 | $26.02 | 107,300 | — | — |
| 2024-10-02 | $21.76 | $26.79 | 108,300 | — | — |
| 2024-10-01 | $22.08 | $27.19 | 205,400 | — | — |
| 2024-09-30 | $22.52 | $27.73 | 338,600 | — | — |
| 2024-09-27 | $22.07 | $27.17 | 236,400 | — | — |
| 2024-09-26 | $22.10 | $27.21 | 233,700 | — | — |
| 2024-09-25 | $22.07 | $27.17 | 192,500 | — | — |
| 2024-09-24 | $22.04 | $27.14 | 173,900 | — | — |
| 2024-09-23 | $21.99 | $27.07 | 193,900 | — | — |
| 2024-09-20 | $22.28 | $27.43 | 483,000 | — | — |
| 2024-09-19 | $22.41 | $27.59 | 172,900 | — | — |
| 2024-09-18 | $22.15 | $27.27 | 185,600 | — | — |
| 2024-09-17 | $22.36 | $27.53 | 168,700 | — | — |
| 2024-09-16 | $21.53 | $26.51 | 180,000 | — | — |
| 2024-09-13 | $21.99 | $27.07 | 169,500 | — | — |
| 2024-09-12 | $21.21 | $26.11 | 184,800 | — | — |
| 2024-09-11 | $20.45 | $25.18 | 185,000 | — | — |
| 2024-09-10 | $20.88 | $25.71 | 171,100 | — | — |
| 2024-09-09 | $20.53 | $25.28 | 230,600 | — | — |
| 2024-09-06 | $19.46 | $23.96 | 192,900 | — | — |
| 2024-09-05 | $19.42 | $23.91 | 186,200 | — | — |
| 2024-09-04 | $19.65 | $24.19 | 117,800 | — | — |
| 2024-09-03 | $19.87 | $24.32 | 236,400 | — | — |
| 2024-08-30 | $21.00 | $25.70 | 287,000 | — | — |
| 2024-08-29 | $21.47 | $26.27 | 277,500 | — | — |
| 2024-08-28 | $20.81 | $25.47 | 130,500 | — | — |
| 2024-08-27 | $21.06 | $25.77 | 282,200 | — | — |
| 2024-08-26 | $21.14 | $25.87 | 230,100 | — | — |
| 2024-08-23 | $20.94 | $25.63 | 435,100 | — | — |
| 2024-08-22 | $19.01 | $23.26 | 367,100 | — | — |
| 2024-08-21 | $18.46 | $22.59 | 203,500 | — | — |
| 2024-08-20 | $18.07 | $22.11 | 76,900 | — | — |
| 2024-08-19 | $18.39 | $22.51 | 169,900 | — | — |
| 2024-08-16 | $18.05 | $22.09 | 240,700 | — | — |
| 2024-08-15 | $18.01 | $22.04 | 71,900 | — | — |
| 2024-08-14 | $17.39 | $21.28 | 79,600 | — | — |
| 2024-08-13 | $17.90 | $21.91 | 93,700 | — | — |
| 2024-08-12 | $17.29 | $21.16 | 75,200 | — | — |
| 2024-08-09 | $17.61 | $21.55 | 63,300 | — | — |
| 2024-08-08 | $17.46 | $21.37 | 75,700 | — | — |
| 2024-08-07 | $17.00 | $20.80 | 62,100 | — | — |
| 2024-08-06 | $17.27 | $21.13 | 62,200 | — | — |
| 2024-08-05 | $17.28 | $21.15 | 116,000 | — | — |
| 2024-08-02 | $17.74 | $21.71 | 126,300 | — | — |
| 2024-08-01 | $18.51 | $22.65 | 169,700 | — | — |
| 2024-07-31 | $18.88 | $23.11 | 131,400 | — | — |
| 2024-07-30 | $18.37 | $22.48 | 471,300 | — | — |
| 2024-07-29 | $18.42 | $22.54 | 90,900 | — | — |
| 2024-07-26 | $18.88 | $23.11 | 108,900 | — | — |
| 2024-07-25 | $18.83 | $23.04 | 83,600 | — | — |
| 2024-07-24 | $18.79 | $23.00 | 76,600 | — | — |
| 2024-07-23 | $18.92 | $23.15 | 92,600 | — | — |
| 2024-07-22 | $18.95 | $23.19 | 78,300 | — | — |
| 2024-07-19 | $18.64 | $22.81 | 104,800 | — | — |
| 2024-07-18 | $18.83 | $23.04 | 123,400 | — | — |
| 2024-07-17 | $19.02 | $23.28 | 148,400 | — | — |
| 2024-07-16 | $19.05 | $23.31 | 161,800 | — | — |
| 2024-07-15 | $17.60 | $21.54 | 131,600 | — | — |
| 2024-07-12 | $17.48 | $21.39 | 82,600 | — | — |
| 2024-07-11 | $17.50 | $21.42 | 124,400 | — | — |
| 2024-07-10 | $16.39 | $20.06 | 130,800 | — | — |
| 2024-07-09 | $17.14 | $20.98 | 73,700 | — | — |
| 2024-07-08 | $17.52 | $21.44 | 98,300 | — | — |
| 2024-07-05 | $16.85 | $20.62 | 129,000 | — | — |
| 2024-07-03 | $17.14 | $20.98 | 123,800 | — | — |
| 2024-07-02 | $16.70 | $20.44 | 99,500 | — | — |
| 2024-07-01 | $17.04 | $20.85 | 133,800 | — | — |
| 2024-06-28 | $16.77 | $20.52 | 486,500 | — | — |
| 2024-06-27 | $17.20 | $21.05 | 65,000 | — | — |
| 2024-06-26 | $17.47 | $21.38 | 57,900 | — | — |
| 2024-06-25 | $17.54 | $21.47 | 72,000 | — | — |
| 2024-06-24 | $17.41 | $21.31 | 91,600 | — | — |
| 2024-06-21 | $17.64 | $21.59 | 312,800 | — | — |
| 2024-06-20 | $17.74 | $21.71 | 77,900 | — | — |
| 2024-06-18 | $17.48 | $21.39 | 72,000 | — | — |
| 2024-06-17 | $17.23 | $21.09 | 70,500 | — | — |
| 2024-06-14 | $17.22 | $21.07 | 67,500 | — | — |
| 2024-06-13 | $17.78 | $21.76 | 62,200 | — | — |
| 2024-06-12 | $17.78 | $21.76 | 209,200 | — | — |
| 2024-06-11 | $16.75 | $20.50 | 127,200 | — | — |
| 2024-06-10 | $16.93 | $20.72 | 152,300 | — | — |
| 2024-06-07 | $17.16 | $21.00 | 78,700 | — | — |
| 2024-06-06 | $17.12 | $20.95 | 80,400 | — | — |
| 2024-06-05 | $17.30 | $21.17 | 78,300 | — | — |
| 2024-06-04 | $17.18 | $20.88 | 87,200 | — | — |
| 2024-06-03 | $17.93 | $21.79 | 130,700 | — | — |
| 2024-05-31 | $17.63 | $21.42 | 128,400 | — | — |
| 2024-05-30 | $17.80 | $21.63 | 82,600 | — | — |
| 2024-05-29 | $18.15 | $22.06 | 94,400 | — | — |
| 2024-05-28 | $18.04 | $21.92 | 181,900 | — | — |
| 2024-05-24 | $18.55 | $22.54 | 84,800 | — | — |
| 2024-05-23 | $18.46 | $22.43 | 154,700 | — | — |
| 2024-05-22 | $18.41 | $22.37 | 88,700 | — | — |
| 2024-05-21 | $18.37 | $22.32 | 101,700 | — | — |
| 2024-05-20 | $18.23 | $22.15 | 108,500 | — | — |
| 2024-05-17 | $18.40 | $22.36 | 194,300 | — | — |
| 2024-05-16 | $17.98 | $21.85 | 101,500 | — | — |
| 2024-05-15 | $18.25 | $22.18 | 148,300 | — | — |
| 2024-05-14 | $18.21 | $22.13 | 178,900 | — | — |
| 2024-05-13 | $18.11 | $22.01 | 161,900 | — | — |
| 2024-05-10 | $17.55 | $21.33 | 127,600 | — | — |
| 2024-05-09 | $17.70 | $21.51 | 119,700 | — | — |
| 2024-05-08 | $17.18 | $20.88 | 130,100 | — | — |
| 2024-05-07 | $16.77 | $20.38 | 130,600 | — | — |
| 2024-05-06 | $16.45 | $19.99 | 182,600 | — | — |
| 2024-05-03 | $17.07 | $20.74 | 114,300 | — | — |
| 2024-05-02 | $16.76 | $20.37 | 142,600 | — | — |
| 2024-05-01 | $16.35 | $19.87 | 228,500 | — | — |
| 2024-04-30 | $16.70 | $20.29 | 447,500 | — | — |
| 2024-04-29 | $16.78 | $20.39 | 787,000 | — | — |
| 2024-04-26 | $12.73 | $15.47 | 76,500 | — | — |
| 2024-04-25 | $12.44 | $15.12 | 122,300 | — | — |
| 2024-04-24 | $12.56 | $15.26 | 111,200 | — | — |
| 2024-04-23 | $13.61 | $16.54 | 109,700 | — | — |
| 2024-04-22 | $13.05 | $15.86 | 92,600 | — | — |
| 2024-04-19 | $13.30 | $16.16 | 127,500 | — | — |
| 2024-04-18 | $13.04 | $15.85 | 78,600 | — | — |
| 2024-04-17 | $12.87 | $15.64 | 99,800 | — | — |
| 2024-04-16 | $12.99 | $15.79 | 139,800 | — | — |
| 2024-04-15 | $13.21 | $16.05 | 146,100 | — | — |
| 2024-04-12 | $13.11 | $15.93 | 120,900 | — | — |
| 2024-04-11 | $13.09 | $15.91 | 79,000 | — | — |
| 2024-04-10 | $13.23 | $16.08 | 203,800 | — | — |
| 2024-04-09 | $13.12 | $15.94 | 71,400 | — | — |
| 2024-04-08 | $12.88 | $15.65 | 52,900 | — | — |
| 2024-04-05 | $12.81 | $15.57 | 62,800 | — | — |
| 2024-04-04 | $12.90 | $15.68 | 116,200 | — | — |
| 2024-04-03 | $12.93 | $15.71 | 121,100 | — | — |
| 2024-04-02 | $12.57 | $15.28 | 97,800 | — | — |
| 2024-04-01 | $12.61 | $15.32 | 105,100 | — | — |
| 2024-03-28 | $12.93 | $15.71 | 158,800 | — | — |
| 2024-03-27 | $13.06 | $15.87 | 79,900 | — | — |
| 2024-03-26 | $12.84 | $15.60 | 138,500 | — | — |
| 2024-03-25 | $12.55 | $15.25 | 118,500 | — | — |
| 2024-03-22 | $12.09 | $14.69 | 92,700 | — | — |
| 2024-03-21 | $12.28 | $14.92 | 105,400 | — | — |
| 2024-03-20 | $12.46 | $15.14 | 98,500 | — | — |
| 2024-03-19 | $12.45 | $15.13 | 188,300 | — | — |
| 2024-03-18 | $12.48 | $15.17 | 234,200 | — | — |
| 2024-03-15 | $12.34 | $15.00 | 335,000 | — | — |
| 2024-03-14 | $12.09 | $14.69 | 237,000 | — | — |
| 2024-03-13 | $12.73 | $15.47 | 272,900 | — | — |
| 2024-03-12 | $12.62 | $15.34 | 97,400 | — | — |
| 2024-03-11 | $12.61 | $15.32 | 104,400 | — | — |
| 2024-03-08 | $12.89 | $15.66 | 84,400 | — | — |
| 2024-03-07 | $12.91 | $15.69 | 92,200 | — | — |
| 2024-03-06 | $13.18 | $16.02 | 112,700 | — | — |
| 2024-03-05 | $13.23 | $16.08 | 97,900 | — | — |
| 2024-03-04 | $13.68 | $16.48 | 187,700 | — | — |
| 2024-03-01 | $13.39 | $16.13 | 182,800 | — | — |
| 2024-02-29 | $12.93 | $15.58 | 144,300 | — | — |
| 2024-02-28 | $12.89 | $15.53 | 144,300 | — | — |
| 2024-02-27 | $13.32 | $16.05 | 147,700 | — | — |
| 2024-02-26 | $13.16 | $15.85 | 180,500 | — | — |
| 2024-02-23 | $12.88 | $15.52 | 115,600 | — | — |
| 2024-02-22 | $12.84 | $15.47 | 137,000 | — | — |
| 2024-02-21 | $12.53 | $15.09 | 165,300 | — | — |
| 2024-02-20 | $12.22 | $14.72 | 177,200 | — | — |
| 2024-02-16 | $12.07 | $14.54 | 191,900 | — | — |
| 2024-02-15 | $12.16 | $14.65 | 195,200 | — | — |
| 2024-02-14 | $11.95 | $14.39 | 155,900 | — | — |
| 2024-02-13 | $11.33 | $13.65 | 192,400 | — | — |
| 2024-02-12 | $12.17 | $14.66 | 194,100 | — | — |
| 2024-02-09 | $11.57 | $13.94 | 215,500 | — | — |
| 2024-02-08 | $11.46 | $13.80 | 398,400 | — | — |
| 2024-02-07 | $10.67 | $12.85 | 217,800 | — | — |
| 2024-02-06 | $10.82 | $13.03 | 149,700 | — | — |
| 2024-02-05 | $10.72 | $12.91 | 151,000 | — | — |
| 2024-02-02 | $10.63 | $12.80 | 104,200 | — | — |
| 2024-02-01 | $10.94 | $13.18 | 143,200 | — | — |
| 2024-01-31 | $10.81 | $13.02 | 140,200 | — | — |
| 2024-01-30 | $11.27 | $13.58 | 99,300 | — | — |
| 2024-01-29 | $11.66 | $14.05 | 110,900 | — | — |
| 2024-01-26 | $11.66 | $14.05 | 127,700 | — | — |
| 2024-01-25 | $11.20 | $13.49 | 72,300 | — | — |
| 2024-01-24 | $10.99 | $13.24 | 79,300 | — | — |
| 2024-01-23 | $10.99 | $13.24 | 53,600 | — | — |
| 2024-01-22 | $11.18 | $13.47 | 93,800 | — | — |
| 2024-01-19 | $11.07 | $13.33 | 67,800 | — | — |
| 2024-01-18 | $11.33 | $13.65 | 70,900 | — | — |
| 2024-01-17 | $11.33 | $13.65 | 187,800 | — | — |
| 2024-01-16 | $11.40 | $13.73 | 158,500 | — | — |
| 2024-01-12 | $11.40 | $13.73 | 162,300 | — | — |
| 2024-01-11 | $10.92 | $13.15 | 161,200 | — | — |
| 2024-01-10 | $11.16 | $13.44 | 116,800 | — | — |
| 2024-01-09 | $11.25 | $13.55 | 142,800 | — | — |
| 2024-01-08 | $11.42 | $13.76 | 123,100 | — | — |
| 2024-01-05 | $11.30 | $13.61 | 286,400 | — | — |
| 2024-01-04 | $11.34 | $13.66 | 124,900 | — | — |
| 2024-01-03 | $11.60 | $13.97 | 195,100 | — | — |
| 2024-01-02 | $11.83 | $14.25 | 136,200 | — | — |