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
- 2012-12-18 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 | $13.85 | $13.85 | 1,418,400 | — | — |
| 2024-12-30 | $14.88 | $14.88 | 415,500 | — | — |
| 2024-12-27 | $15.14 | $15.14 | 475,200 | — | — |
| 2024-12-26 | $15.74 | $15.74 | 336,800 | — | — |
| 2024-12-24 | $15.40 | $15.40 | 246,100 | — | — |
| 2024-12-23 | $15.33 | $15.33 | 567,900 | — | — |
| 2024-12-20 | $15.22 | $15.22 | 1,557,200 | — | — |
| 2024-12-19 | $16.01 | $16.01 | 3,282,500 | — | — |
| 2024-12-18 | $11.95 | $11.95 | 856,900 | — | — |
| 2024-12-17 | $14.04 | $14.04 | 1,046,200 | — | — |
| 2024-12-16 | $12.61 | $12.61 | 603,000 | — | — |
| 2024-12-13 | $12.79 | $12.79 | 711,200 | — | — |
| 2024-12-12 | $13.81 | $13.81 | 291,400 | — | — |
| 2024-12-11 | $14.15 | $14.15 | 294,100 | — | — |
| 2024-12-10 | $14.55 | $14.55 | 365,100 | — | — |
| 2024-12-09 | $14.37 | $14.37 | 521,900 | — | — |
| 2024-12-06 | $14.05 | $14.05 | 259,200 | — | — |
| 2024-12-05 | $13.93 | $13.93 | 501,300 | — | — |
| 2024-12-04 | $14.53 | $14.53 | 719,400 | — | — |
| 2024-12-03 | $13.78 | $13.78 | 552,900 | — | — |
| 2024-12-02 | $15.00 | $15.00 | 699,700 | — | — |
| 2024-11-29 | $16.21 | $16.21 | 186,900 | — | — |
| 2024-11-27 | $15.88 | $15.88 | 261,100 | — | — |
| 2024-11-26 | $15.58 | $15.58 | 555,100 | — | — |
| 2024-11-25 | $15.08 | $15.08 | 494,700 | — | — |
| 2024-11-22 | $14.60 | $14.60 | 468,800 | — | — |
| 2024-11-21 | $14.44 | $14.44 | 291,900 | — | — |
| 2024-11-20 | $14.40 | $14.40 | 629,700 | — | — |
| 2024-11-19 | $14.05 | $14.05 | 551,000 | — | — |
| 2024-11-18 | $13.51 | $13.51 | 680,600 | — | — |
| 2024-11-15 | $14.01 | $14.01 | 758,500 | — | — |
| 2024-11-14 | $16.10 | $16.10 | 469,700 | — | — |
| 2024-11-13 | $17.23 | $17.23 | 387,300 | — | — |
| 2024-11-12 | $17.36 | $17.36 | 377,600 | — | — |
| 2024-11-11 | $18.08 | $18.08 | 264,100 | — | — |
| 2024-11-08 | $17.70 | $17.70 | 265,100 | — | — |
| 2024-11-07 | $17.49 | $17.49 | 390,800 | — | — |
| 2024-11-06 | $18.35 | $18.35 | 704,600 | — | — |
| 2024-11-05 | $16.88 | $16.88 | 305,300 | — | — |
| 2024-11-04 | $16.46 | $16.46 | 465,000 | — | — |
| 2024-11-01 | $16.65 | $16.65 | 512,000 | — | — |
| 2024-10-31 | $17.00 | $17.00 | 651,400 | — | — |
| 2024-10-30 | $18.08 | $18.08 | 481,300 | — | — |
| 2024-10-29 | $18.28 | $18.28 | 527,600 | — | — |
| 2024-10-28 | $17.59 | $17.59 | 1,131,100 | — | — |
| 2024-10-25 | $15.30 | $15.30 | 334,800 | — | — |
| 2024-10-24 | $16.27 | $16.27 | 454,300 | — | — |
| 2024-10-23 | $16.59 | $16.59 | 352,300 | — | — |
| 2024-10-22 | $16.55 | $16.55 | 300,600 | — | — |
| 2024-10-21 | $16.50 | $16.50 | 390,100 | — | — |
| 2024-10-18 | $17.11 | $17.11 | 246,500 | — | — |
| 2024-10-17 | $17.06 | $17.06 | 380,400 | — | — |
| 2024-10-16 | $17.12 | $17.12 | 467,300 | — | — |
| 2024-10-15 | $16.92 | $16.92 | 430,800 | — | — |
| 2024-10-14 | $17.32 | $17.32 | 276,300 | — | — |
| 2024-10-11 | $17.22 | $17.22 | 316,600 | — | — |
| 2024-10-10 | $16.78 | $16.78 | 568,200 | — | — |
| 2024-10-09 | $16.43 | $16.43 | 660,000 | — | — |
| 2024-10-08 | $16.69 | $16.69 | 393,800 | — | — |
| 2024-10-07 | $16.59 | $16.59 | 608,200 | — | — |
| 2024-10-04 | $16.86 | $16.86 | 726,000 | — | — |
| 2024-10-03 | $16.80 | $16.80 | 737,800 | — | — |
| 2024-10-02 | $16.68 | $16.68 | 905,700 | — | — |
| 2024-10-01 | $16.65 | $16.65 | 1,690,200 | — | — |
| 2024-09-30 | $16.73 | $16.73 | 3,093,100 | — | — |
| 2024-09-27 | $20.05 | $20.05 | 382,800 | — | — |
| 2024-09-26 | $20.14 | $20.14 | 345,700 | — | — |
| 2024-09-25 | $20.42 | $20.42 | 317,300 | — | — |
| 2024-09-24 | $22.02 | $22.02 | 398,500 | — | — |
| 2024-09-23 | $22.00 | $22.00 | 436,400 | — | — |
| 2024-09-20 | $21.61 | $21.61 | 943,000 | — | — |
| 2024-09-19 | $21.66 | $21.66 | 311,400 | — | — |
| 2024-09-18 | $21.48 | $21.48 | 586,500 | — | — |
| 2024-09-17 | $21.94 | $21.94 | 498,500 | — | — |
| 2024-09-16 | $21.89 | $21.89 | 307,100 | — | — |
| 2024-09-13 | $22.11 | $22.11 | 393,300 | — | — |
| 2024-09-12 | $20.72 | $20.72 | 205,400 | — | — |
| 2024-09-11 | $20.93 | $20.93 | 185,700 | — | — |
| 2024-09-10 | $20.76 | $20.76 | 179,800 | — | — |
| 2024-09-09 | $20.41 | $20.41 | 246,000 | — | — |
| 2024-09-06 | $20.33 | $20.33 | 260,300 | — | — |
| 2024-09-05 | $20.74 | $20.74 | 180,800 | — | — |
| 2024-09-04 | $20.90 | $20.90 | 225,200 | — | — |
| 2024-09-03 | $21.24 | $21.24 | 219,700 | — | — |
| 2024-08-30 | $22.27 | $22.27 | 300,300 | — | — |
| 2024-08-29 | $21.56 | $21.56 | 193,700 | — | — |
| 2024-08-28 | $21.25 | $21.25 | 186,000 | — | — |
| 2024-08-27 | $21.37 | $21.37 | 194,700 | — | — |
| 2024-08-26 | $21.98 | $21.98 | 208,300 | — | — |
| 2024-08-23 | $21.71 | $21.71 | 417,600 | — | — |
| 2024-08-22 | $21.25 | $21.25 | 234,700 | — | — |
| 2024-08-21 | $21.96 | $21.96 | 527,300 | — | — |
| 2024-08-20 | $20.98 | $20.98 | 211,000 | — | — |
| 2024-08-19 | $21.19 | $21.19 | 296,700 | — | — |
| 2024-08-16 | $20.77 | $20.77 | 239,000 | — | — |
| 2024-08-15 | $20.87 | $20.87 | 402,500 | — | — |
| 2024-08-14 | $19.77 | $19.77 | 264,900 | — | — |
| 2024-08-13 | $19.98 | $19.98 | 313,000 | — | — |
| 2024-08-12 | $20.12 | $20.12 | 355,600 | — | — |
| 2024-08-09 | $20.55 | $20.55 | 568,700 | — | — |
| 2024-08-08 | $19.68 | $19.68 | 246,200 | — | — |
| 2024-08-07 | $19.26 | $19.26 | 385,400 | — | — |
| 2024-08-06 | $20.33 | $20.33 | 300,500 | — | — |
| 2024-08-05 | $19.78 | $19.78 | 358,000 | — | — |
| 2024-08-02 | $21.15 | $21.15 | 564,800 | — | — |
| 2024-08-01 | $22.31 | $22.31 | 481,200 | — | — |
| 2024-07-31 | $23.28 | $23.28 | 343,900 | — | — |
| 2024-07-30 | $23.13 | $23.13 | 465,000 | — | — |
| 2024-07-29 | $23.97 | $23.97 | 219,300 | — | — |
| 2024-07-26 | $24.43 | $24.43 | 313,300 | — | — |
| 2024-07-25 | $24.79 | $24.79 | 541,600 | — | — |
| 2024-07-24 | $23.97 | $23.97 | 315,400 | — | — |
| 2024-07-23 | $24.31 | $24.31 | 363,500 | — | — |
| 2024-07-22 | $24.38 | $24.38 | 380,100 | — | — |
| 2024-07-19 | $23.58 | $23.58 | 325,400 | — | — |
| 2024-07-18 | $23.61 | $23.61 | 396,500 | — | — |
| 2024-07-17 | $23.88 | $23.88 | 427,500 | — | — |
| 2024-07-16 | $24.13 | $24.13 | 706,200 | — | — |
| 2024-07-15 | $22.59 | $22.59 | 397,200 | — | — |
| 2024-07-12 | $22.47 | $22.47 | 632,800 | — | — |
| 2024-07-11 | $22.35 | $22.35 | 709,900 | — | — |
| 2024-07-10 | $21.01 | $21.01 | 624,200 | — | — |
| 2024-07-09 | $20.61 | $20.61 | 631,700 | — | — |
| 2024-07-08 | $20.18 | $20.18 | 456,800 | — | — |
| 2024-07-05 | $20.26 | $20.26 | 333,400 | — | — |
| 2024-07-03 | $20.07 | $20.07 | 124,600 | — | — |
| 2024-07-02 | $20.39 | $20.39 | 334,500 | — | — |
| 2024-07-01 | $20.48 | $20.48 | 330,600 | — | — |
| 2024-06-28 | $20.64 | $20.64 | 1,236,100 | — | — |
| 2024-06-27 | $20.53 | $20.53 | 312,900 | — | — |
| 2024-06-26 | $19.96 | $19.96 | 353,300 | — | — |
| 2024-06-25 | $20.77 | $20.77 | 269,300 | — | — |
| 2024-06-24 | $21.60 | $21.60 | 526,100 | — | — |
| 2024-06-21 | $21.48 | $21.48 | 3,231,500 | — | — |
| 2024-06-20 | $19.66 | $19.66 | 576,400 | — | — |
| 2024-06-18 | $19.54 | $19.54 | 466,100 | — | — |
| 2024-06-17 | $20.37 | $20.37 | 765,600 | — | — |
| 2024-06-14 | $20.41 | $20.41 | 560,000 | — | — |
| 2024-06-13 | $21.37 | $21.37 | 348,400 | — | — |
| 2024-06-12 | $21.48 | $21.48 | 487,500 | — | — |
| 2024-06-11 | $20.49 | $20.49 | 476,300 | — | — |
| 2024-06-10 | $21.04 | $21.04 | 470,300 | — | — |
| 2024-06-07 | $21.13 | $21.13 | 250,200 | — | — |
| 2024-06-06 | $21.68 | $21.68 | 271,700 | — | — |
| 2024-06-05 | $22.45 | $22.45 | 297,700 | — | — |
| 2024-06-04 | $22.10 | $22.10 | 369,000 | — | — |
| 2024-06-03 | $22.17 | $22.17 | 517,600 | — | — |
| 2024-05-31 | $20.81 | $20.81 | 624,500 | — | — |
| 2024-05-30 | $20.21 | $20.21 | 576,000 | — | — |
| 2024-05-29 | $19.68 | $19.68 | 454,700 | — | — |
| 2024-05-28 | $19.95 | $19.95 | 586,500 | — | — |
| 2024-05-24 | $20.04 | $20.04 | 333,000 | — | — |
| 2024-05-23 | $20.10 | $20.10 | 584,400 | — | — |
| 2024-05-22 | $21.59 | $21.59 | 370,800 | — | — |
| 2024-05-21 | $21.65 | $21.65 | 290,000 | — | — |
| 2024-05-20 | $22.63 | $22.63 | 245,300 | — | — |
| 2024-05-17 | $22.52 | $22.52 | 423,200 | — | — |
| 2024-05-16 | $23.39 | $23.39 | 493,900 | — | — |
| 2024-05-15 | $22.39 | $22.39 | 454,600 | — | — |
| 2024-05-14 | $20.68 | $20.68 | 501,900 | — | — |
| 2024-05-13 | $20.71 | $20.71 | 745,600 | — | — |
| 2024-05-10 | $21.34 | $21.34 | 454,300 | — | — |
| 2024-05-09 | $22.00 | $22.00 | 634,700 | — | — |
| 2024-05-08 | $23.03 | $23.03 | 629,400 | — | — |
| 2024-05-07 | $23.54 | $23.54 | 599,400 | — | — |
| 2024-05-06 | $23.74 | $23.74 | 519,600 | — | — |
| 2024-05-03 | $22.93 | $22.93 | 653,700 | — | — |
| 2024-05-02 | $22.04 | $22.04 | 530,200 | — | — |
| 2024-05-01 | $21.42 | $21.42 | 709,000 | — | — |
| 2024-04-30 | $20.34 | $20.34 | 530,400 | — | — |
| 2024-04-29 | $21.19 | $21.19 | 600,700 | — | — |
| 2024-04-26 | $20.87 | $20.87 | 370,000 | — | — |
| 2024-04-25 | $20.56 | $20.56 | 496,400 | — | — |
| 2024-04-24 | $20.56 | $20.56 | 341,800 | — | — |
| 2024-04-23 | $20.56 | $20.56 | 442,900 | — | — |
| 2024-04-22 | $21.29 | $21.29 | 394,500 | — | — |
| 2024-04-19 | $21.16 | $21.16 | 508,500 | — | — |
| 2024-04-18 | $20.57 | $20.57 | 567,700 | — | — |
| 2024-04-17 | $21.00 | $21.00 | 465,500 | — | — |
| 2024-04-16 | $21.34 | $21.34 | 479,700 | — | — |
| 2024-04-15 | $21.99 | $21.99 | 530,700 | — | — |
| 2024-04-12 | $22.24 | $22.24 | 526,200 | — | — |
| 2024-04-11 | $23.28 | $23.28 | 599,100 | — | — |
| 2024-04-10 | $22.82 | $22.82 | 528,100 | — | — |
| 2024-04-09 | $23.54 | $23.54 | 464,400 | — | — |
| 2024-04-08 | $23.68 | $23.68 | 301,300 | — | — |
| 2024-04-05 | $23.37 | $23.37 | 471,700 | — | — |
| 2024-04-04 | $23.26 | $23.26 | 760,800 | — | — |
| 2024-04-03 | $24.26 | $24.26 | 615,000 | — | — |
| 2024-04-02 | $23.95 | $23.95 | 776,400 | — | — |
| 2024-04-01 | $26.15 | $26.15 | 617,000 | — | — |
| 2024-03-28 | $24.77 | $24.77 | 803,200 | — | — |
| 2024-03-27 | $25.16 | $25.16 | 612,100 | — | — |
| 2024-03-26 | $24.75 | $24.75 | 612,800 | — | — |
| 2024-03-25 | $25.40 | $25.40 | 393,100 | — | — |
| 2024-03-22 | $25.92 | $25.92 | 942,900 | — | — |
| 2024-03-21 | $25.59 | $25.59 | 463,700 | — | — |
| 2024-03-20 | $25.51 | $25.51 | 423,100 | — | — |
| 2024-03-19 | $25.09 | $25.09 | 419,600 | — | — |
| 2024-03-18 | $25.09 | $25.09 | 689,800 | — | — |
| 2024-03-15 | $26.07 | $26.07 | 1,543,900 | — | — |
| 2024-03-14 | $26.48 | $26.48 | 733,300 | — | — |
| 2024-03-13 | $28.60 | $28.60 | 489,600 | — | — |
| 2024-03-12 | $27.54 | $27.54 | 481,800 | — | — |
| 2024-03-11 | $28.06 | $28.06 | 568,800 | — | — |
| 2024-03-08 | $30.22 | $30.22 | 366,900 | — | — |
| 2024-03-07 | $29.30 | $29.30 | 390,100 | — | — |
| 2024-03-06 | $29.34 | $29.34 | 412,600 | — | — |
| 2024-03-05 | $28.35 | $28.35 | 334,100 | — | — |
| 2024-03-04 | $28.32 | $28.32 | 338,000 | — | — |
| 2024-03-01 | $28.53 | $28.53 | 607,100 | — | — |
| 2024-02-29 | $27.59 | $27.59 | 749,500 | — | — |
| 2024-02-28 | $28.98 | $28.98 | 642,200 | — | — |
| 2024-02-27 | $30.30 | $30.30 | 827,500 | — | — |
| 2024-02-26 | $28.18 | $28.18 | 537,500 | — | — |
| 2024-02-23 | $27.22 | $27.22 | 586,800 | — | — |
| 2024-02-22 | $26.95 | $26.95 | 642,200 | — | — |
| 2024-02-21 | $27.05 | $27.05 | 579,500 | — | — |
| 2024-02-20 | $27.53 | $27.53 | 671,900 | — | — |
| 2024-02-16 | $28.02 | $28.02 | 1,184,900 | — | — |
| 2024-02-15 | $28.52 | $28.52 | 689,900 | — | — |
| 2024-02-14 | $27.29 | $27.29 | 732,300 | — | — |
| 2024-02-13 | $26.49 | $26.49 | 1,065,000 | — | — |
| 2024-02-12 | $29.43 | $29.43 | 798,100 | — | — |
| 2024-02-09 | $28.38 | $28.38 | 1,017,200 | — | — |
| 2024-02-08 | $27.43 | $27.43 | 870,400 | — | — |
| 2024-02-07 | $26.61 | $26.61 | 676,400 | — | — |
| 2024-02-06 | $26.31 | $26.31 | 752,700 | — | — |
| 2024-02-05 | $25.05 | $25.05 | 1,552,300 | — | — |
| 2024-02-02 | $25.77 | $25.77 | 872,200 | — | — |
| 2024-02-01 | $27.37 | $27.37 | 820,500 | — | — |
| 2024-01-31 | $28.39 | $28.39 | 1,246,800 | — | — |
| 2024-01-30 | $29.86 | $29.86 | 1,293,300 | — | — |
| 2024-01-29 | $33.76 | $33.76 | 495,100 | — | — |
| 2024-01-26 | $32.63 | $32.63 | 420,400 | — | — |
| 2024-01-25 | $32.06 | $32.06 | 742,500 | — | — |
| 2024-01-24 | $32.93 | $32.93 | 388,400 | — | — |
| 2024-01-23 | $33.69 | $33.69 | 705,000 | — | — |
| 2024-01-22 | $34.07 | $34.07 | 743,200 | — | — |
| 2024-01-19 | $33.05 | $33.05 | 754,500 | — | — |
| 2024-01-18 | $32.32 | $32.32 | 403,800 | — | — |
| 2024-01-17 | $32.38 | $32.38 | 789,000 | — | — |
| 2024-01-16 | $33.12 | $33.12 | 676,600 | — | — |
| 2024-01-12 | $34.67 | $34.67 | 577,800 | — | — |
| 2024-01-11 | $34.81 | $34.81 | 1,180,300 | — | — |
| 2024-01-10 | $35.87 | $35.87 | 1,842,600 | — | — |
| 2024-01-09 | $39.62 | $39.62 | 3,144,700 | — | — |
| 2024-01-08 | $35.28 | $35.28 | 3,796,300 | — | — |
| 2024-01-05 | $40.66 | $40.66 | 921,000 | — | — |
| 2024-01-04 | $40.39 | $40.39 | 904,800 | — | — |
| 2024-01-03 | $38.04 | $38.04 | 758,000 | — | — |
| 2024-01-02 | $38.54 | $38.54 | 681,100 | — | — |