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
- 2020-12-09 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 | $14.69 | $14.69 | 204,300 | — | — |
| 2024-12-30 | $14.94 | $14.94 | 236,800 | — | — |
| 2024-12-27 | $15.10 | $15.10 | 254,100 | — | — |
| 2024-12-26 | $15.43 | $15.43 | 186,700 | — | — |
| 2024-12-24 | $15.37 | $15.37 | 98,200 | — | — |
| 2024-12-23 | $15.26 | $15.26 | 217,500 | — | — |
| 2024-12-20 | $15.44 | $15.44 | 522,200 | — | — |
| 2024-12-19 | $15.40 | $15.40 | 291,800 | — | — |
| 2024-12-18 | $15.59 | $15.59 | 363,600 | — | — |
| 2024-12-17 | $16.27 | $16.27 | 268,200 | — | — |
| 2024-12-16 | $16.51 | $16.51 | 334,300 | — | — |
| 2024-12-13 | $16.30 | $16.30 | 341,000 | — | — |
| 2024-12-12 | $16.53 | $16.53 | 270,100 | — | — |
| 2024-12-11 | $16.79 | $16.79 | 353,000 | — | — |
| 2024-12-10 | $16.69 | $16.69 | 245,300 | — | — |
| 2024-12-09 | $16.53 | $16.53 | 218,000 | — | — |
| 2024-12-06 | $16.81 | $16.81 | 319,900 | — | — |
| 2024-12-05 | $16.10 | $16.10 | 319,900 | — | — |
| 2024-12-04 | $16.94 | $16.94 | 313,400 | — | — |
| 2024-12-03 | $16.68 | $16.68 | 299,400 | — | — |
| 2024-12-02 | $16.83 | $16.83 | 535,600 | — | — |
| 2024-11-29 | $15.95 | $15.95 | 157,700 | — | — |
| 2024-11-27 | $15.83 | $15.83 | 191,000 | — | — |
| 2024-11-26 | $15.79 | $15.79 | 302,000 | — | — |
| 2024-11-25 | $15.87 | $15.87 | 435,000 | — | — |
| 2024-11-22 | $16.18 | $16.18 | 341,000 | — | — |
| 2024-11-21 | $16.20 | $16.20 | 615,900 | — | — |
| 2024-11-20 | $15.25 | $15.25 | 451,000 | — | — |
| 2024-11-19 | $15.49 | $15.49 | 1,209,400 | — | — |
| 2024-11-18 | $14.68 | $14.68 | 492,900 | — | — |
| 2024-11-15 | $14.88 | $14.88 | 431,900 | — | — |
| 2024-11-14 | $15.63 | $15.63 | 505,600 | — | — |
| 2024-11-13 | $16.26 | $16.26 | 1,100,700 | — | — |
| 2024-11-12 | $16.43 | $16.43 | 708,300 | — | — |
| 2024-11-11 | $16.37 | $16.37 | 477,000 | — | — |
| 2024-11-08 | $15.61 | $15.61 | 548,000 | — | — |
| 2024-11-07 | $16.08 | $16.08 | 454,000 | — | — |
| 2024-11-06 | $15.84 | $15.84 | 414,800 | — | — |
| 2024-11-05 | $14.84 | $14.84 | 231,100 | — | — |
| 2024-11-04 | $14.35 | $14.35 | 292,600 | — | — |
| 2024-11-01 | $14.62 | $14.62 | 235,400 | — | — |
| 2024-10-31 | $14.71 | $14.71 | 332,400 | — | — |
| 2024-10-30 | $15.21 | $15.21 | 283,100 | — | — |
| 2024-10-29 | $15.21 | $15.21 | 255,900 | — | — |
| 2024-10-28 | $15.22 | $15.22 | 198,800 | — | — |
| 2024-10-25 | $14.79 | $14.79 | 228,500 | — | — |
| 2024-10-24 | $14.84 | $14.84 | 212,300 | — | — |
| 2024-10-23 | $14.97 | $14.97 | 292,600 | — | — |
| 2024-10-22 | $15.30 | $15.30 | 248,600 | — | — |
| 2024-10-21 | $15.25 | $15.25 | 283,300 | — | — |
| 2024-10-18 | $15.29 | $15.29 | 249,400 | — | — |
| 2024-10-17 | $15.30 | $15.30 | 315,700 | — | — |
| 2024-10-16 | $15.02 | $15.02 | 264,200 | — | — |
| 2024-10-15 | $15.29 | $15.29 | 282,500 | — | — |
| 2024-10-14 | $15.12 | $15.12 | 270,000 | — | — |
| 2024-10-11 | $15.12 | $15.12 | 285,900 | — | — |
| 2024-10-10 | $14.74 | $14.74 | 314,600 | — | — |
| 2024-10-09 | $14.77 | $14.77 | 303,400 | — | — |
| 2024-10-08 | $14.78 | $14.78 | 297,900 | — | — |
| 2024-10-07 | $14.48 | $14.48 | 339,700 | — | — |
| 2024-10-04 | $14.77 | $14.77 | 329,300 | — | — |
| 2024-10-03 | $14.36 | $14.36 | 307,100 | — | — |
| 2024-10-02 | $14.43 | $14.43 | 358,500 | — | — |
| 2024-10-01 | $14.40 | $14.40 | 505,800 | — | — |
| 2024-09-30 | $14.87 | $14.87 | 295,500 | — | — |
| 2024-09-27 | $14.91 | $14.91 | 306,900 | — | — |
| 2024-09-26 | $14.48 | $14.48 | 259,200 | — | — |
| 2024-09-25 | $14.24 | $14.24 | 310,400 | — | — |
| 2024-09-24 | $14.40 | $14.40 | 278,400 | — | — |
| 2024-09-23 | $14.27 | $14.27 | 297,000 | — | — |
| 2024-09-20 | $14.52 | $14.52 | 1,018,700 | — | — |
| 2024-09-19 | $14.68 | $14.68 | 401,700 | — | — |
| 2024-09-18 | $14.58 | $14.58 | 345,200 | — | — |
| 2024-09-17 | $14.61 | $14.61 | 283,400 | — | — |
| 2024-09-16 | $14.57 | $14.57 | 248,000 | — | — |
| 2024-09-13 | $14.58 | $14.58 | 358,900 | — | — |
| 2024-09-12 | $14.32 | $14.32 | 228,500 | — | — |
| 2024-09-11 | $14.11 | $14.11 | 284,700 | — | — |
| 2024-09-10 | $14.06 | $14.06 | 454,400 | — | — |
| 2024-09-09 | $14.02 | $14.02 | 421,700 | — | — |
| 2024-09-06 | $14.51 | $14.51 | 368,200 | — | — |
| 2024-09-05 | $15.29 | $15.29 | 481,900 | — | — |
| 2024-09-04 | $15.06 | $15.06 | 394,000 | — | — |
| 2024-09-03 | $14.99 | $14.99 | 509,000 | — | — |
| 2024-08-30 | $15.60 | $15.60 | 396,900 | — | — |
| 2024-08-29 | $15.46 | $15.46 | 468,400 | — | — |
| 2024-08-28 | $15.25 | $15.25 | 474,300 | — | — |
| 2024-08-27 | $15.54 | $15.54 | 533,800 | — | — |
| 2024-08-26 | $16.01 | $16.01 | 494,500 | — | — |
| 2024-08-23 | $15.95 | $15.95 | 672,700 | — | — |
| 2024-08-22 | $15.32 | $15.32 | 711,000 | — | — |
| 2024-08-21 | $15.30 | $15.30 | 1,014,300 | — | — |
| 2024-08-20 | $14.38 | $14.38 | 557,300 | — | — |
| 2024-08-19 | $14.49 | $14.49 | 938,200 | — | — |
| 2024-08-16 | $13.63 | $13.63 | 763,800 | — | — |
| 2024-08-15 | $13.85 | $13.85 | 839,900 | — | — |
| 2024-08-14 | $13.66 | $13.66 | 854,200 | — | — |
| 2024-08-13 | $14.14 | $14.14 | 1,171,500 | — | — |
| 2024-08-12 | $14.23 | $14.23 | 1,772,600 | — | — |
| 2024-08-09 | $14.06 | $14.06 | 4,047,600 | — | — |
| 2024-08-08 | $19.60 | $19.60 | 555,100 | — | — |
| 2024-08-07 | $18.96 | $18.96 | 575,900 | — | — |
| 2024-08-06 | $19.25 | $19.25 | 320,800 | — | — |
| 2024-08-05 | $19.10 | $19.10 | 527,500 | — | — |
| 2024-08-02 | $20.04 | $20.04 | 301,000 | — | — |
| 2024-08-01 | $21.17 | $21.17 | 335,900 | — | — |
| 2024-07-31 | $21.96 | $21.96 | 213,000 | — | — |
| 2024-07-30 | $21.86 | $21.86 | 186,300 | — | — |
| 2024-07-29 | $22.01 | $22.01 | 189,300 | — | — |
| 2024-07-26 | $22.40 | $22.40 | 203,400 | — | — |
| 2024-07-25 | $22.09 | $22.09 | 264,000 | — | — |
| 2024-07-24 | $21.75 | $21.75 | 260,000 | — | — |
| 2024-07-23 | $22.78 | $22.78 | 416,200 | — | — |
| 2024-07-22 | $21.81 | $21.81 | 434,200 | — | — |
| 2024-07-19 | $21.28 | $21.28 | 222,500 | — | — |
| 2024-07-18 | $20.91 | $20.91 | 207,600 | — | — |
| 2024-07-17 | $21.41 | $21.41 | 326,000 | — | — |
| 2024-07-16 | $21.97 | $21.97 | 457,600 | — | — |
| 2024-07-15 | $21.18 | $21.18 | 466,000 | — | — |
| 2024-07-12 | $20.20 | $20.20 | 366,900 | — | — |
| 2024-07-11 | $20.23 | $20.23 | 347,200 | — | — |
| 2024-07-10 | $20.03 | $20.03 | 223,800 | — | — |
| 2024-07-09 | $20.29 | $20.29 | 537,900 | — | — |
| 2024-07-08 | $20.06 | $20.06 | 522,000 | — | — |
| 2024-07-05 | $19.82 | $19.82 | 385,000 | — | — |
| 2024-07-03 | $20.67 | $20.67 | 222,400 | — | — |
| 2024-07-02 | $20.44 | $20.44 | 284,200 | — | — |
| 2024-07-01 | $20.40 | $20.40 | 344,900 | — | — |
| 2024-06-28 | $20.31 | $20.31 | 2,062,900 | — | — |
| 2024-06-27 | $19.59 | $19.59 | 284,700 | — | — |
| 2024-06-26 | $19.63 | $19.63 | 361,400 | — | — |
| 2024-06-25 | $19.65 | $19.65 | 304,500 | — | — |
| 2024-06-24 | $19.31 | $19.31 | 361,200 | — | — |
| 2024-06-21 | $19.89 | $19.89 | 543,000 | — | — |
| 2024-06-20 | $19.49 | $19.49 | 1,224,400 | — | — |
| 2024-06-18 | $20.39 | $20.39 | 298,400 | — | — |
| 2024-06-17 | $21.15 | $21.15 | 235,700 | — | — |
| 2024-06-14 | $21.22 | $21.22 | 211,000 | — | — |
| 2024-06-13 | $21.55 | $21.55 | 289,000 | — | — |
| 2024-06-12 | $21.66 | $21.66 | 352,400 | — | — |
| 2024-06-11 | $21.48 | $21.48 | 311,200 | — | — |
| 2024-06-10 | $21.14 | $21.14 | 331,400 | — | — |
| 2024-06-07 | $21.12 | $21.12 | 284,700 | — | — |
| 2024-06-06 | $21.35 | $21.35 | 371,300 | — | — |
| 2024-06-05 | $21.57 | $21.57 | 517,600 | — | — |
| 2024-06-04 | $21.10 | $21.10 | 448,000 | — | — |
| 2024-06-03 | $21.08 | $21.08 | 591,400 | — | — |
| 2024-05-31 | $21.90 | $21.90 | 566,200 | — | — |
| 2024-05-30 | $23.28 | $23.28 | 294,900 | — | — |
| 2024-05-29 | $23.58 | $23.58 | 333,200 | — | — |
| 2024-05-28 | $23.66 | $23.66 | 548,200 | — | — |
| 2024-05-24 | $23.75 | $23.75 | 843,900 | — | — |
| 2024-05-23 | $22.72 | $22.72 | 477,600 | — | — |
| 2024-05-22 | $23.08 | $23.08 | 279,700 | — | — |
| 2024-05-21 | $23.08 | $23.08 | 227,600 | — | — |
| 2024-05-20 | $23.58 | $23.58 | 274,100 | — | — |
| 2024-05-17 | $24.02 | $24.02 | 673,000 | — | — |
| 2024-05-16 | $22.83 | $22.83 | 641,800 | — | — |
| 2024-05-15 | $23.29 | $23.29 | 396,400 | — | — |
| 2024-05-14 | $22.82 | $22.82 | 343,600 | — | — |
| 2024-05-13 | $22.74 | $22.74 | 423,800 | — | — |
| 2024-05-10 | $22.49 | $22.49 | 446,700 | — | — |
| 2024-05-09 | $22.47 | $22.47 | 507,300 | — | — |
| 2024-05-08 | $22.58 | $22.58 | 946,100 | — | — |
| 2024-05-07 | $24.02 | $24.02 | 798,800 | — | — |
| 2024-05-06 | $23.53 | $23.53 | 290,100 | — | — |
| 2024-05-03 | $23.43 | $23.43 | 294,600 | — | — |
| 2024-05-02 | $23.11 | $23.11 | 191,700 | — | — |
| 2024-05-01 | $22.78 | $22.78 | 212,200 | — | — |
| 2024-04-30 | $22.44 | $22.44 | 282,700 | — | — |
| 2024-04-29 | $23.17 | $23.17 | 177,200 | — | — |
| 2024-04-26 | $23.21 | $23.21 | 259,600 | — | — |
| 2024-04-25 | $22.81 | $22.81 | 353,700 | — | — |
| 2024-04-24 | $23.34 | $23.34 | 331,900 | — | — |
| 2024-04-23 | $22.84 | $22.84 | 326,100 | — | — |
| 2024-04-22 | $22.17 | $22.17 | 221,800 | — | — |
| 2024-04-19 | $21.61 | $21.61 | 344,900 | — | — |
| 2024-04-18 | $21.54 | $21.54 | 232,900 | — | — |
| 2024-04-17 | $21.57 | $21.57 | 258,300 | — | — |
| 2024-04-16 | $21.73 | $21.73 | 259,700 | — | — |
| 2024-04-15 | $21.67 | $21.67 | 459,800 | — | — |
| 2024-04-12 | $22.86 | $22.86 | 290,700 | — | — |
| 2024-04-11 | $23.28 | $23.28 | 441,100 | — | — |
| 2024-04-10 | $22.91 | $22.91 | 499,500 | — | — |
| 2024-04-09 | $23.64 | $23.64 | 178,600 | — | — |
| 2024-04-08 | $23.68 | $23.68 | 265,100 | — | — |
| 2024-04-05 | $23.69 | $23.69 | 294,800 | — | — |
| 2024-04-04 | $23.42 | $23.42 | 359,600 | — | — |
| 2024-04-03 | $23.50 | $23.50 | 282,000 | — | — |
| 2024-04-02 | $23.62 | $23.62 | 470,500 | — | — |
| 2024-04-01 | $23.74 | $23.74 | 338,500 | — | — |
| 2024-03-28 | $23.72 | $23.72 | 743,800 | — | — |
| 2024-03-27 | $23.26 | $23.26 | 320,600 | — | — |
| 2024-03-26 | $23.61 | $23.61 | 420,900 | — | — |
| 2024-03-25 | $23.30 | $23.30 | 316,100 | — | — |
| 2024-03-22 | $23.30 | $23.30 | 413,100 | — | — |
| 2024-03-21 | $23.75 | $23.75 | 509,100 | — | — |
| 2024-03-20 | $23.39 | $23.39 | 414,000 | — | — |
| 2024-03-19 | $22.88 | $22.88 | 286,100 | — | — |
| 2024-03-18 | $22.98 | $22.98 | 390,400 | — | — |
| 2024-03-15 | $22.90 | $22.90 | 886,900 | — | — |
| 2024-03-14 | $23.58 | $23.58 | 1,070,500 | — | — |
| 2024-03-13 | $22.98 | $22.98 | 1,098,700 | — | — |
| 2024-03-12 | $21.79 | $21.79 | 1,345,200 | — | — |
| 2024-03-11 | $20.37 | $20.37 | 286,700 | — | — |
| 2024-03-08 | $20.75 | $20.75 | 285,400 | — | — |
| 2024-03-07 | $20.57 | $20.57 | 480,200 | — | — |
| 2024-03-06 | $20.74 | $20.74 | 345,800 | — | — |
| 2024-03-05 | $20.69 | $20.69 | 811,000 | — | — |
| 2024-03-04 | $21.31 | $21.31 | 593,700 | — | — |
| 2024-03-01 | $21.07 | $21.07 | 745,500 | — | — |
| 2024-02-29 | $20.94 | $20.94 | 1,135,400 | — | — |
| 2024-02-28 | $19.18 | $19.18 | 1,234,700 | — | — |
| 2024-02-27 | $20.48 | $20.48 | 3,941,200 | — | — |
| 2024-02-26 | $16.57 | $16.57 | 920,800 | — | — |
| 2024-02-23 | $16.36 | $16.36 | 539,700 | — | — |
| 2024-02-22 | $16.05 | $16.05 | 292,200 | — | — |
| 2024-02-21 | $16.16 | $16.16 | 388,100 | — | — |
| 2024-02-20 | $16.43 | $16.43 | 349,100 | — | — |
| 2024-02-16 | $17.19 | $17.19 | 839,600 | — | — |
| 2024-02-15 | $16.34 | $16.34 | 543,400 | — | — |
| 2024-02-14 | $15.65 | $15.65 | 287,400 | — | — |
| 2024-02-13 | $14.96 | $14.96 | 343,200 | — | — |
| 2024-02-12 | $15.82 | $15.82 | 347,100 | — | — |
| 2024-02-09 | $15.84 | $15.84 | 282,400 | — | — |
| 2024-02-08 | $15.51 | $15.51 | 316,400 | — | — |
| 2024-02-07 | $15.30 | $15.30 | 197,500 | — | — |
| 2024-02-06 | $15.34 | $15.34 | 217,300 | — | — |
| 2024-02-05 | $14.81 | $14.81 | 243,800 | — | — |
| 2024-02-02 | $15.22 | $15.22 | 263,200 | — | — |
| 2024-02-01 | $15.00 | $15.00 | 277,200 | — | — |
| 2024-01-31 | $15.18 | $15.18 | 276,300 | — | — |
| 2024-01-30 | $15.76 | $15.76 | 286,100 | — | — |
| 2024-01-29 | $16.07 | $16.07 | 244,600 | — | — |
| 2024-01-26 | $15.38 | $15.38 | 212,800 | — | — |
| 2024-01-25 | $15.53 | $15.53 | 482,600 | — | — |
| 2024-01-24 | $14.73 | $14.73 | 601,300 | — | — |
| 2024-01-23 | $15.01 | $15.01 | 241,100 | — | — |
| 2024-01-22 | $15.07 | $15.07 | 442,300 | — | — |
| 2024-01-19 | $14.89 | $14.89 | 233,700 | — | — |
| 2024-01-18 | $14.66 | $14.66 | 289,800 | — | — |
| 2024-01-17 | $14.27 | $14.27 | 506,300 | — | — |
| 2024-01-16 | $14.21 | $14.21 | 430,800 | — | — |
| 2024-01-12 | $14.95 | $14.95 | 284,900 | — | — |
| 2024-01-11 | $15.02 | $15.02 | 231,600 | — | — |
| 2024-01-10 | $15.05 | $15.05 | 255,400 | — | — |
| 2024-01-09 | $15.00 | $15.00 | 250,800 | — | — |
| 2024-01-08 | $15.33 | $15.33 | 348,300 | — | — |
| 2024-01-05 | $14.86 | $14.86 | 428,300 | — | — |
| 2024-01-04 | $15.07 | $15.07 | 283,300 | — | — |
| 2024-01-03 | $15.48 | $15.48 | 367,000 | — | — |
| 2024-01-02 | $16.02 | $16.02 | 311,400 | — | — |