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
- 2015-02-18 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 | $12.57 | $12.57 | 2,098,200 | — | — |
| 2024-12-30 | $12.03 | $12.03 | 2,547,000 | — | — |
| 2024-12-27 | $11.75 | $11.75 | 1,820,500 | — | — |
| 2024-12-26 | $12.02 | $12.02 | 1,947,100 | — | — |
| 2024-12-24 | $11.68 | $11.68 | 701,100 | — | — |
| 2024-12-23 | $11.43 | $11.43 | 1,188,300 | — | — |
| 2024-12-20 | $11.56 | $11.56 | 2,867,600 | — | — |
| 2024-12-19 | $11.35 | $11.35 | 1,501,100 | — | — |
| 2024-12-18 | $11.74 | $11.74 | 1,987,900 | — | — |
| 2024-12-17 | $11.92 | $11.92 | 1,148,400 | — | — |
| 2024-12-16 | $11.76 | $11.76 | 1,446,000 | — | — |
| 2024-12-13 | $12.02 | $12.02 | 1,394,800 | — | — |
| 2024-12-12 | $12.57 | $12.57 | 2,168,600 | — | — |
| 2024-12-11 | $13.37 | $13.37 | 5,359,100 | — | — |
| 2024-12-10 | $13.51 | $13.51 | 764,100 | — | — |
| 2024-12-09 | $13.84 | $13.84 | 644,600 | — | — |
| 2024-12-06 | $13.89 | $13.89 | 662,800 | — | — |
| 2024-12-05 | $13.32 | $13.32 | 642,400 | — | — |
| 2024-12-04 | $13.58 | $13.58 | 969,800 | — | — |
| 2024-12-03 | $13.50 | $13.50 | 943,600 | — | — |
| 2024-12-02 | $14.41 | $14.41 | 727,200 | — | — |
| 2024-11-29 | $14.39 | $14.39 | 500,300 | — | — |
| 2024-11-27 | $14.20 | $14.20 | 608,000 | — | — |
| 2024-11-26 | $14.11 | $14.11 | 1,058,600 | — | — |
| 2024-11-25 | $14.10 | $14.10 | 1,207,300 | — | — |
| 2024-11-22 | $14.11 | $14.11 | 1,193,900 | — | — |
| 2024-11-21 | $12.79 | $12.79 | 1,337,000 | — | — |
| 2024-11-20 | $13.04 | $13.04 | 1,277,300 | — | — |
| 2024-11-19 | $13.16 | $13.16 | 1,816,700 | — | — |
| 2024-11-18 | $13.66 | $13.66 | 1,485,200 | — | — |
| 2024-11-15 | $13.98 | $13.98 | 1,132,800 | — | — |
| 2024-11-14 | $14.82 | $14.82 | 1,104,300 | — | — |
| 2024-11-13 | $15.67 | $15.67 | 734,100 | — | — |
| 2024-11-12 | $16.03 | $16.03 | 965,400 | — | — |
| 2024-11-11 | $16.86 | $16.86 | 919,200 | — | — |
| 2024-11-08 | $17.45 | $17.45 | 902,600 | — | — |
| 2024-11-07 | $17.25 | $17.25 | 553,900 | — | — |
| 2024-11-06 | $17.58 | $17.58 | 1,003,100 | — | — |
| 2024-11-05 | $17.19 | $17.19 | 980,900 | — | — |
| 2024-11-04 | $16.82 | $16.82 | 714,400 | — | — |
| 2024-11-01 | $16.98 | $16.98 | 518,900 | — | — |
| 2024-10-31 | $16.65 | $16.65 | 671,500 | — | — |
| 2024-10-30 | $16.97 | $16.97 | 462,100 | — | — |
| 2024-10-29 | $17.35 | $17.35 | 611,400 | — | — |
| 2024-10-28 | $17.49 | $17.49 | 554,600 | — | — |
| 2024-10-25 | $17.04 | $17.04 | 467,600 | — | — |
| 2024-10-24 | $17.22 | $17.22 | 566,200 | — | — |
| 2024-10-23 | $17.59 | $17.59 | 609,000 | — | — |
| 2024-10-22 | $17.70 | $17.70 | 684,900 | — | — |
| 2024-10-21 | $17.62 | $17.62 | 724,900 | — | — |
| 2024-10-18 | $18.82 | $18.82 | 529,800 | — | — |
| 2024-10-17 | $18.43 | $18.43 | 684,900 | — | — |
| 2024-10-16 | $18.06 | $18.06 | 970,100 | — | — |
| 2024-10-15 | $16.68 | $16.68 | 676,600 | — | — |
| 2024-10-14 | $16.90 | $16.90 | 597,400 | — | — |
| 2024-10-11 | $17.11 | $17.11 | 503,100 | — | — |
| 2024-10-10 | $16.55 | $16.55 | 706,800 | — | — |
| 2024-10-09 | $16.63 | $16.63 | 723,100 | — | — |
| 2024-10-08 | $17.25 | $17.25 | 846,100 | — | — |
| 2024-10-07 | $16.77 | $16.77 | 727,200 | — | — |
| 2024-10-04 | $16.41 | $16.41 | 1,274,700 | — | — |
| 2024-10-03 | $16.06 | $16.06 | 1,159,700 | — | — |
| 2024-10-02 | $16.96 | $16.96 | 1,325,100 | — | — |
| 2024-10-01 | $17.12 | $17.12 | 2,333,500 | — | — |
| 2024-09-30 | $18.47 | $18.47 | 867,800 | — | — |
| 2024-09-27 | $18.46 | $18.46 | 998,200 | — | — |
| 2024-09-26 | $17.60 | $17.60 | 1,083,000 | — | — |
| 2024-09-25 | $18.46 | $18.46 | 997,700 | — | — |
| 2024-09-24 | $18.29 | $18.29 | 2,607,600 | — | — |
| 2024-09-23 | $19.78 | $19.78 | 1,182,700 | — | — |
| 2024-09-20 | $20.17 | $20.17 | 1,465,300 | — | — |
| 2024-09-19 | $21.36 | $21.36 | 761,100 | — | — |
| 2024-09-18 | $20.84 | $20.84 | 1,131,300 | — | — |
| 2024-09-17 | $21.80 | $21.80 | 2,808,800 | — | — |
| 2024-09-16 | $19.20 | $19.20 | 686,000 | — | — |
| 2024-09-13 | $19.65 | $19.65 | 681,400 | — | — |
| 2024-09-12 | $18.94 | $18.94 | 397,900 | — | — |
| 2024-09-11 | $19.03 | $19.03 | 410,700 | — | — |
| 2024-09-10 | $19.59 | $19.59 | 602,300 | — | — |
| 2024-09-09 | $19.73 | $19.73 | 774,600 | — | — |
| 2024-09-06 | $18.51 | $18.51 | 619,300 | — | — |
| 2024-09-05 | $18.53 | $18.53 | 747,700 | — | — |
| 2024-09-04 | $17.85 | $17.85 | 446,300 | — | — |
| 2024-09-03 | $18.00 | $18.00 | 525,800 | — | — |
| 2024-08-30 | $18.85 | $18.85 | 617,000 | — | — |
| 2024-08-29 | $18.78 | $18.78 | 453,600 | — | — |
| 2024-08-28 | $18.53 | $18.53 | 440,300 | — | — |
| 2024-08-27 | $19.10 | $19.10 | 848,700 | — | — |
| 2024-08-26 | $19.54 | $19.54 | 1,088,900 | — | — |
| 2024-08-23 | $18.59 | $18.59 | 662,800 | — | — |
| 2024-08-22 | $18.49 | $18.49 | 886,200 | — | — |
| 2024-08-21 | $20.00 | $20.00 | 443,700 | — | — |
| 2024-08-20 | $19.36 | $19.36 | 567,400 | — | — |
| 2024-08-19 | $19.20 | $19.20 | 766,400 | — | — |
| 2024-08-16 | $18.97 | $18.97 | 794,300 | — | — |
| 2024-08-15 | $18.60 | $18.60 | 604,100 | — | — |
| 2024-08-14 | $18.26 | $18.26 | 812,900 | — | — |
| 2024-08-13 | $19.13 | $19.13 | 575,600 | — | — |
| 2024-08-12 | $18.95 | $18.95 | 568,300 | — | — |
| 2024-08-09 | $19.04 | $19.04 | 645,700 | — | — |
| 2024-08-08 | $19.13 | $19.13 | 784,400 | — | — |
| 2024-08-07 | $18.90 | $18.90 | 842,700 | — | — |
| 2024-08-06 | $20.13 | $20.13 | 1,001,100 | — | — |
| 2024-08-05 | $19.96 | $19.96 | 1,083,500 | — | — |
| 2024-08-02 | $20.88 | $20.88 | 1,410,200 | — | — |
| 2024-08-01 | $22.23 | $22.23 | 936,300 | — | — |
| 2024-07-31 | $24.20 | $24.20 | 596,600 | — | — |
| 2024-07-30 | $24.56 | $24.56 | 474,600 | — | — |
| 2024-07-29 | $24.68 | $24.68 | 420,800 | — | — |
| 2024-07-26 | $25.33 | $25.33 | 821,200 | — | — |
| 2024-07-25 | $25.88 | $25.88 | 640,000 | — | — |
| 2024-07-24 | $25.03 | $25.03 | 996,200 | — | — |
| 2024-07-23 | $24.87 | $24.87 | 857,000 | — | — |
| 2024-07-22 | $24.08 | $24.08 | 728,600 | — | — |
| 2024-07-19 | $22.82 | $22.82 | 799,600 | — | — |
| 2024-07-18 | $23.04 | $23.04 | 603,300 | — | — |
| 2024-07-17 | $23.59 | $23.59 | 963,900 | — | — |
| 2024-07-16 | $23.35 | $23.35 | 580,200 | — | — |
| 2024-07-15 | $22.55 | $22.55 | 426,000 | — | — |
| 2024-07-12 | $22.50 | $22.50 | 778,700 | — | — |
| 2024-07-11 | $21.96 | $21.96 | 722,200 | — | — |
| 2024-07-10 | $21.35 | $21.35 | 1,156,200 | — | — |
| 2024-07-09 | $21.15 | $21.15 | 541,900 | — | — |
| 2024-07-08 | $20.65 | $20.65 | 560,700 | — | — |
| 2024-07-05 | $19.96 | $19.96 | 544,200 | — | — |
| 2024-07-03 | $20.03 | $20.03 | 351,500 | — | — |
| 2024-07-02 | $19.78 | $19.78 | 754,500 | — | — |
| 2024-07-01 | $20.66 | $20.66 | 1,078,700 | — | — |
| 2024-06-28 | $21.53 | $21.53 | 4,001,900 | — | — |
| 2024-06-27 | $21.43 | $21.43 | 672,200 | — | — |
| 2024-06-26 | $21.29 | $21.29 | 909,000 | — | — |
| 2024-06-25 | $23.85 | $23.85 | 951,900 | — | — |
| 2024-06-24 | $24.06 | $24.06 | 1,806,900 | — | — |
| 2024-06-21 | $22.48 | $22.48 | 3,522,600 | — | — |
| 2024-06-20 | $20.85 | $20.85 | 995,100 | — | — |
| 2024-06-18 | $20.68 | $20.68 | 543,200 | — | — |
| 2024-06-17 | $21.20 | $21.20 | 662,500 | — | — |
| 2024-06-14 | $21.86 | $21.86 | 473,300 | — | — |
| 2024-06-13 | $22.86 | $22.86 | 340,000 | — | — |
| 2024-06-12 | $22.73 | $22.73 | 1,484,400 | — | — |
| 2024-06-11 | $22.91 | $22.91 | 492,400 | — | — |
| 2024-06-10 | $22.35 | $22.35 | 775,500 | — | — |
| 2024-06-07 | $22.68 | $22.68 | 536,300 | — | — |
| 2024-06-06 | $22.99 | $22.99 | 610,200 | — | — |
| 2024-06-05 | $23.10 | $23.10 | 553,800 | — | — |
| 2024-06-04 | $22.23 | $22.23 | 523,600 | — | — |
| 2024-06-03 | $21.93 | $21.93 | 654,900 | — | — |
| 2024-05-31 | $21.32 | $21.32 | 554,900 | — | — |
| 2024-05-30 | $21.45 | $21.45 | 683,500 | — | — |
| 2024-05-29 | $20.66 | $20.66 | 908,100 | — | — |
| 2024-05-28 | $20.94 | $20.94 | 1,081,500 | — | — |
| 2024-05-24 | $21.42 | $21.42 | 584,200 | — | — |
| 2024-05-23 | $21.72 | $21.72 | 765,500 | — | — |
| 2024-05-22 | $22.44 | $22.44 | 676,200 | — | — |
| 2024-05-21 | $22.33 | $22.33 | 527,700 | — | — |
| 2024-05-20 | $22.83 | $22.83 | 471,900 | — | — |
| 2024-05-17 | $22.62 | $22.62 | 564,800 | — | — |
| 2024-05-16 | $23.40 | $23.40 | 604,200 | — | — |
| 2024-05-15 | $23.66 | $23.66 | 419,200 | — | — |
| 2024-05-14 | $23.38 | $23.38 | 338,500 | — | — |
| 2024-05-13 | $23.09 | $23.09 | 363,400 | — | — |
| 2024-05-10 | $22.72 | $22.72 | 401,900 | — | — |
| 2024-05-09 | $23.33 | $23.33 | 510,900 | — | — |
| 2024-05-08 | $22.98 | $22.98 | 597,200 | — | — |
| 2024-05-07 | $23.36 | $23.36 | 692,500 | — | — |
| 2024-05-06 | $23.20 | $23.20 | 425,000 | — | — |
| 2024-05-03 | $23.47 | $23.47 | 630,400 | — | — |
| 2024-05-02 | $22.77 | $22.77 | 441,500 | — | — |
| 2024-05-01 | $22.53 | $22.53 | 915,200 | — | — |
| 2024-04-30 | $21.52 | $21.52 | 835,400 | — | — |
| 2024-04-29 | $21.85 | $21.85 | 729,300 | — | — |
| 2024-04-26 | $21.98 | $21.98 | 878,800 | — | — |
| 2024-04-25 | $22.10 | $22.10 | 958,000 | — | — |
| 2024-04-24 | $23.63 | $23.63 | 918,700 | — | — |
| 2024-04-23 | $23.67 | $23.67 | 451,600 | — | — |
| 2024-04-22 | $23.87 | $23.87 | 570,600 | — | — |
| 2024-04-19 | $22.80 | $22.80 | 960,800 | — | — |
| 2024-04-18 | $23.48 | $23.48 | 551,400 | — | — |
| 2024-04-17 | $23.68 | $23.68 | 640,600 | — | — |
| 2024-04-16 | $24.25 | $24.25 | 888,700 | — | — |
| 2024-04-15 | $24.01 | $24.01 | 584,000 | — | — |
| 2024-04-12 | $24.19 | $24.19 | 676,400 | — | — |
| 2024-04-11 | $25.28 | $25.28 | 527,200 | — | — |
| 2024-04-10 | $24.42 | $24.42 | 856,400 | — | — |
| 2024-04-09 | $25.35 | $25.35 | 673,600 | — | — |
| 2024-04-08 | $24.39 | $24.39 | 726,200 | — | — |
| 2024-04-05 | $25.01 | $25.01 | 403,900 | — | — |
| 2024-04-04 | $24.98 | $24.98 | 735,000 | — | — |
| 2024-04-03 | $25.43 | $25.43 | 519,300 | — | — |
| 2024-04-02 | $25.70 | $25.70 | 744,400 | — | — |
| 2024-04-01 | $26.72 | $26.72 | 559,300 | — | — |
| 2024-03-28 | $26.94 | $26.94 | 498,800 | — | — |
| 2024-03-27 | $27.25 | $27.25 | 489,600 | — | — |
| 2024-03-26 | $26.56 | $26.56 | 499,000 | — | — |
| 2024-03-25 | $26.90 | $26.90 | 310,900 | — | — |
| 2024-03-22 | $27.21 | $27.21 | 503,500 | — | — |
| 2024-03-21 | $27.71 | $27.71 | 897,600 | — | — |
| 2024-03-20 | $27.86 | $27.86 | 598,100 | — | — |
| 2024-03-19 | $26.87 | $26.87 | 466,700 | — | — |
| 2024-03-18 | $26.52 | $26.52 | 801,200 | — | — |
| 2024-03-15 | $26.81 | $26.81 | 1,994,600 | — | — |
| 2024-03-14 | $27.28 | $27.28 | 967,600 | — | — |
| 2024-03-13 | $28.16 | $28.16 | 728,600 | — | — |
| 2024-03-12 | $27.06 | $27.06 | 881,800 | — | — |
| 2024-03-11 | $27.60 | $27.60 | 704,000 | — | — |
| 2024-03-08 | $27.87 | $27.87 | 532,200 | — | — |
| 2024-03-07 | $27.52 | $27.52 | 854,200 | — | — |
| 2024-03-06 | $27.77 | $27.77 | 868,700 | — | — |
| 2024-03-05 | $27.55 | $27.55 | 722,800 | — | — |
| 2024-03-04 | $28.71 | $28.71 | 735,000 | — | — |
| 2024-03-01 | $30.53 | $30.53 | 687,700 | — | — |
| 2024-02-29 | $29.30 | $29.30 | 1,279,500 | — | — |
| 2024-02-28 | $29.03 | $29.03 | 883,600 | — | — |
| 2024-02-27 | $30.74 | $30.74 | 994,300 | — | — |
| 2024-02-26 | $29.79 | $29.79 | 564,300 | — | — |
| 2024-02-23 | $29.28 | $29.28 | 646,500 | — | — |
| 2024-02-22 | $29.00 | $29.00 | 1,260,000 | — | — |
| 2024-02-21 | $28.54 | $28.54 | 517,500 | — | — |
| 2024-02-20 | $28.64 | $28.64 | 693,100 | — | — |
| 2024-02-16 | $30.01 | $30.01 | 583,600 | — | — |
| 2024-02-15 | $30.52 | $30.52 | 755,200 | — | — |
| 2024-02-14 | $28.90 | $28.90 | 667,400 | — | — |
| 2024-02-13 | $28.97 | $28.97 | 1,794,900 | — | — |
| 2024-02-12 | $29.99 | $29.99 | 728,900 | — | — |
| 2024-02-09 | $29.50 | $29.50 | 541,000 | — | — |
| 2024-02-08 | $29.26 | $29.26 | 511,200 | — | — |
| 2024-02-07 | $28.91 | $28.91 | 467,500 | — | — |
| 2024-02-06 | $29.06 | $29.06 | 692,600 | — | — |
| 2024-02-05 | $28.64 | $28.64 | 671,900 | — | — |
| 2024-02-02 | $28.55 | $28.55 | 962,900 | — | — |
| 2024-02-01 | $29.18 | $29.18 | 364,300 | — | — |
| 2024-01-31 | $28.73 | $28.73 | 640,700 | — | — |
| 2024-01-30 | $28.96 | $28.96 | 618,800 | — | — |
| 2024-01-29 | $29.13 | $29.13 | 459,400 | — | — |
| 2024-01-26 | $28.25 | $28.25 | 463,400 | — | — |
| 2024-01-25 | $28.43 | $28.43 | 684,000 | — | — |
| 2024-01-24 | $27.85 | $27.85 | 608,500 | — | — |
| 2024-01-23 | $28.21 | $28.21 | 801,400 | — | — |
| 2024-01-22 | $28.05 | $28.05 | 939,800 | — | — |
| 2024-01-19 | $26.56 | $26.56 | 865,200 | — | — |
| 2024-01-18 | $26.16 | $26.16 | 781,100 | — | — |
| 2024-01-17 | $27.29 | $27.29 | 713,200 | — | — |
| 2024-01-16 | $28.52 | $28.52 | 536,100 | — | — |
| 2024-01-12 | $28.61 | $28.61 | 397,300 | — | — |
| 2024-01-11 | $28.38 | $28.38 | 912,000 | — | — |
| 2024-01-10 | $29.16 | $29.16 | 944,100 | — | — |
| 2024-01-09 | $29.43 | $29.43 | 524,700 | — | — |
| 2024-01-08 | $29.59 | $29.59 | 528,200 | — | — |
| 2024-01-05 | $28.26 | $28.26 | 502,700 | — | — |
| 2024-01-04 | $28.48 | $28.48 | 640,200 | — | — |
| 2024-01-03 | $28.70 | $28.70 | 730,500 | — | — |
| 2024-01-02 | $29.50 | $29.50 | 938,800 | — | — |