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
- 2018-03-15 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 | $14.89 | $14.89 | 451,300 | — | — |
| 2024-12-30 | $14.91 | $14.91 | 647,800 | — | — |
| 2024-12-27 | $15.27 | $15.27 | 482,300 | — | — |
| 2024-12-26 | $15.83 | $15.83 | 357,500 | — | — |
| 2024-12-24 | $15.91 | $15.91 | 157,200 | — | — |
| 2024-12-23 | $15.96 | $15.96 | 597,500 | — | — |
| 2024-12-20 | $15.50 | $15.50 | 2,023,300 | — | — |
| 2024-12-19 | $15.46 | $15.46 | 658,800 | — | — |
| 2024-12-18 | $15.17 | $15.17 | 857,500 | — | — |
| 2024-12-17 | $16.08 | $16.08 | 805,400 | — | — |
| 2024-12-16 | $16.51 | $16.51 | 605,300 | — | — |
| 2024-12-13 | $16.08 | $16.08 | 793,800 | — | — |
| 2024-12-12 | $17.16 | $17.16 | 847,200 | — | — |
| 2024-12-11 | $17.96 | $17.96 | 541,800 | — | — |
| 2024-12-10 | $17.42 | $17.42 | 412,200 | — | — |
| 2024-12-09 | $17.47 | $17.47 | 501,200 | — | — |
| 2024-12-06 | $17.29 | $17.29 | 628,300 | — | — |
| 2024-12-05 | $17.11 | $17.11 | 913,700 | — | — |
| 2024-12-04 | $17.10 | $17.10 | 919,100 | — | — |
| 2024-12-03 | $16.44 | $16.44 | 697,200 | — | — |
| 2024-12-02 | $15.94 | $15.94 | 610,700 | — | — |
| 2024-11-29 | $15.44 | $15.44 | 321,500 | — | — |
| 2024-11-27 | $15.80 | $15.80 | 553,400 | — | — |
| 2024-11-26 | $15.79 | $15.79 | 1,075,100 | — | — |
| 2024-11-25 | $14.56 | $14.56 | 813,400 | — | — |
| 2024-11-22 | $14.70 | $14.70 | 534,300 | — | — |
| 2024-11-21 | $14.28 | $14.28 | 676,300 | — | — |
| 2024-11-20 | $14.62 | $14.62 | 597,900 | — | — |
| 2024-11-19 | $14.51 | $14.51 | 355,700 | — | — |
| 2024-11-18 | $14.43 | $14.43 | 685,600 | — | — |
| 2024-11-15 | $15.70 | $15.70 | 923,600 | — | — |
| 2024-11-14 | $15.77 | $15.77 | 472,600 | — | — |
| 2024-11-13 | $16.43 | $16.43 | 563,100 | — | — |
| 2024-11-12 | $16.77 | $16.77 | 442,300 | — | — |
| 2024-11-11 | $17.75 | $17.75 | 1,121,400 | — | — |
| 2024-11-08 | $17.85 | $17.85 | 1,113,600 | — | — |
| 2024-11-07 | $16.46 | $16.46 | 2,495,300 | — | — |
| 2024-11-06 | $15.73 | $15.73 | 1,017,400 | — | — |
| 2024-11-05 | $15.29 | $15.29 | 536,900 | — | — |
| 2024-11-04 | $15.56 | $15.56 | 590,500 | — | — |
| 2024-11-01 | $15.50 | $15.50 | 814,400 | — | — |
| 2024-10-31 | $15.30 | $15.30 | 508,100 | — | — |
| 2024-10-30 | $16.00 | $16.00 | 352,900 | — | — |
| 2024-10-29 | $16.41 | $16.41 | 855,000 | — | — |
| 2024-10-28 | $16.66 | $16.66 | 684,200 | — | — |
| 2024-10-25 | $16.32 | $16.32 | 958,100 | — | — |
| 2024-10-24 | $17.83 | $17.83 | 1,945,400 | — | — |
| 2024-10-23 | $17.33 | $17.33 | 1,442,700 | — | — |
| 2024-10-22 | $16.80 | $16.80 | 756,700 | — | — |
| 2024-10-21 | $16.97 | $16.97 | 1,063,300 | — | — |
| 2024-10-18 | $18.44 | $18.44 | 457,400 | — | — |
| 2024-10-17 | $18.24 | $18.24 | 926,600 | — | — |
| 2024-10-16 | $17.86 | $17.86 | 897,400 | — | — |
| 2024-10-15 | $17.78 | $17.78 | 477,800 | — | — |
| 2024-10-14 | $18.09 | $18.09 | 442,600 | — | — |
| 2024-10-11 | $18.37 | $18.37 | 1,022,900 | — | — |
| 2024-10-10 | $17.10 | $17.10 | 1,155,200 | — | — |
| 2024-10-09 | $17.74 | $17.74 | 399,600 | — | — |
| 2024-10-08 | $17.47 | $17.47 | 898,700 | — | — |
| 2024-10-07 | $17.30 | $17.30 | 683,900 | — | — |
| 2024-10-04 | $16.65 | $16.65 | 648,700 | — | — |
| 2024-10-03 | $15.31 | $15.31 | 763,400 | — | — |
| 2024-10-02 | $15.39 | $15.39 | 516,900 | — | — |
| 2024-10-01 | $15.42 | $15.42 | 444,800 | — | — |
| 2024-09-30 | $15.29 | $15.29 | 757,400 | — | — |
| 2024-09-27 | $15.41 | $15.41 | 345,100 | — | — |
| 2024-09-26 | $15.39 | $15.39 | 288,600 | — | — |
| 2024-09-25 | $15.27 | $15.27 | 476,900 | — | — |
| 2024-09-24 | $15.60 | $15.60 | 340,700 | — | — |
| 2024-09-23 | $15.71 | $15.71 | 824,000 | — | — |
| 2024-09-20 | $16.48 | $16.48 | 1,343,300 | — | — |
| 2024-09-19 | $16.80 | $16.80 | 511,600 | — | — |
| 2024-09-18 | $16.49 | $16.49 | 531,600 | — | — |
| 2024-09-17 | $16.73 | $16.73 | 507,200 | — | — |
| 2024-09-16 | $16.90 | $16.90 | 605,800 | — | — |
| 2024-09-13 | $17.95 | $17.95 | 624,900 | — | — |
| 2024-09-12 | $17.39 | $17.39 | 424,500 | — | — |
| 2024-09-11 | $16.97 | $16.97 | 745,400 | — | — |
| 2024-09-10 | $16.68 | $16.68 | 303,000 | — | — |
| 2024-09-09 | $16.31 | $16.31 | 539,100 | — | — |
| 2024-09-06 | $15.72 | $15.72 | 365,200 | — | — |
| 2024-09-05 | $16.15 | $16.15 | 286,100 | — | — |
| 2024-09-04 | $16.32 | $16.32 | 335,700 | — | — |
| 2024-09-03 | $16.57 | $16.57 | 498,900 | — | — |
| 2024-08-30 | $17.12 | $17.12 | 436,600 | — | — |
| 2024-08-29 | $17.33 | $17.33 | 424,900 | — | — |
| 2024-08-28 | $17.26 | $17.26 | 487,200 | — | — |
| 2024-08-27 | $17.49 | $17.49 | 437,700 | — | — |
| 2024-08-26 | $17.93 | $17.93 | 473,900 | — | — |
| 2024-08-23 | $18.01 | $18.01 | 765,200 | — | — |
| 2024-08-22 | $17.69 | $17.69 | 654,300 | — | — |
| 2024-08-21 | $17.66 | $17.66 | 875,500 | — | — |
| 2024-08-20 | $17.68 | $17.68 | 1,443,700 | — | — |
| 2024-08-19 | $17.31 | $17.31 | 808,700 | — | — |
| 2024-08-16 | $15.60 | $15.60 | 457,500 | — | — |
| 2024-08-15 | $15.73 | $15.73 | 555,600 | — | — |
| 2024-08-14 | $14.65 | $14.65 | 745,000 | — | — |
| 2024-08-13 | $15.64 | $15.64 | 646,700 | — | — |
| 2024-08-12 | $14.95 | $14.95 | 705,200 | — | — |
| 2024-08-09 | $15.61 | $15.61 | 827,400 | — | — |
| 2024-08-08 | $13.69 | $13.69 | 709,400 | — | — |
| 2024-08-07 | $14.00 | $14.00 | 538,800 | — | — |
| 2024-08-06 | $14.48 | $14.48 | 472,900 | — | — |
| 2024-08-05 | $13.78 | $13.78 | 626,700 | — | — |
| 2024-08-02 | $15.05 | $15.05 | 552,200 | — | — |
| 2024-08-01 | $15.71 | $15.71 | 512,900 | — | — |
| 2024-07-31 | $16.41 | $16.41 | 745,000 | — | — |
| 2024-07-30 | $15.78 | $15.78 | 450,900 | — | — |
| 2024-07-29 | $15.87 | $15.87 | 396,200 | — | — |
| 2024-07-26 | $15.81 | $15.81 | 433,900 | — | — |
| 2024-07-25 | $14.98 | $14.98 | 451,600 | — | — |
| 2024-07-24 | $14.57 | $14.57 | 361,900 | — | — |
| 2024-07-23 | $14.60 | $14.60 | 409,100 | — | — |
| 2024-07-22 | $14.47 | $14.47 | 589,000 | — | — |
| 2024-07-19 | $14.28 | $14.28 | 489,200 | — | — |
| 2024-07-18 | $14.73 | $14.73 | 478,300 | — | — |
| 2024-07-17 | $15.48 | $15.48 | 500,700 | — | — |
| 2024-07-16 | $15.89 | $15.89 | 564,200 | — | — |
| 2024-07-15 | $15.42 | $15.42 | 405,000 | — | — |
| 2024-07-12 | $15.11 | $15.11 | 418,500 | — | — |
| 2024-07-11 | $14.92 | $14.92 | 681,300 | — | — |
| 2024-07-10 | $13.94 | $13.94 | 739,900 | — | — |
| 2024-07-09 | $14.08 | $14.08 | 323,300 | — | — |
| 2024-07-08 | $13.84 | $13.84 | 635,300 | — | — |
| 2024-07-05 | $14.12 | $14.12 | 871,600 | — | — |
| 2024-07-03 | $14.36 | $14.36 | 188,500 | — | — |
| 2024-07-02 | $14.65 | $14.65 | 725,700 | — | — |
| 2024-07-01 | $15.30 | $15.30 | 410,800 | — | — |
| 2024-06-28 | $15.23 | $15.23 | 2,219,800 | — | — |
| 2024-06-27 | $15.17 | $15.17 | 651,800 | — | — |
| 2024-06-26 | $15.16 | $15.16 | 586,500 | — | — |
| 2024-06-25 | $15.83 | $15.83 | 922,000 | — | — |
| 2024-06-24 | $16.41 | $16.41 | 541,700 | — | — |
| 2024-06-21 | $16.35 | $16.35 | 3,688,000 | — | — |
| 2024-06-20 | $16.19 | $16.19 | 718,300 | — | — |
| 2024-06-18 | $15.99 | $15.99 | 980,900 | — | — |
| 2024-06-17 | $16.20 | $16.20 | 1,119,200 | — | — |
| 2024-06-14 | $16.97 | $16.97 | 1,430,800 | — | — |
| 2024-06-13 | $17.00 | $17.00 | 938,500 | — | — |
| 2024-06-12 | $15.81 | $15.81 | 789,600 | — | — |
| 2024-06-11 | $15.65 | $15.65 | 533,000 | — | — |
| 2024-06-10 | $16.09 | $16.09 | 659,800 | — | — |
| 2024-06-07 | $15.50 | $15.50 | 514,100 | — | — |
| 2024-06-06 | $15.90 | $15.90 | 467,500 | — | — |
| 2024-06-05 | $16.28 | $16.28 | 638,800 | — | — |
| 2024-06-04 | $16.00 | $16.00 | 498,200 | — | — |
| 2024-06-03 | $15.84 | $15.84 | 1,380,100 | — | — |
| 2024-05-31 | $15.07 | $15.07 | 640,400 | — | — |
| 2024-05-30 | $14.93 | $14.93 | 757,300 | — | — |
| 2024-05-29 | $15.15 | $15.15 | 470,600 | — | — |
| 2024-05-28 | $15.67 | $15.67 | 737,300 | — | — |
| 2024-05-24 | $16.12 | $16.12 | 560,300 | — | — |
| 2024-05-23 | $16.28 | $16.28 | 796,300 | — | — |
| 2024-05-22 | $16.75 | $16.75 | 675,100 | — | — |
| 2024-05-21 | $17.24 | $17.24 | 531,100 | — | — |
| 2024-05-20 | $16.78 | $16.78 | 482,900 | — | — |
| 2024-05-17 | $16.90 | $16.90 | 525,100 | — | — |
| 2024-05-16 | $17.46 | $17.46 | 612,100 | — | — |
| 2024-05-15 | $17.55 | $17.55 | 868,200 | — | — |
| 2024-05-14 | $17.11 | $17.11 | 529,500 | — | — |
| 2024-05-13 | $17.21 | $17.21 | 710,700 | — | — |
| 2024-05-10 | $16.71 | $16.71 | 966,800 | — | — |
| 2024-05-09 | $16.15 | $16.15 | 967,500 | — | — |
| 2024-05-08 | $15.26 | $15.26 | 505,300 | — | — |
| 2024-05-07 | $15.56 | $15.56 | 366,200 | — | — |
| 2024-05-06 | $15.95 | $15.95 | 302,700 | — | — |
| 2024-05-03 | $15.70 | $15.70 | 538,300 | — | — |
| 2024-05-02 | $15.50 | $15.50 | 455,100 | — | — |
| 2024-05-01 | $15.50 | $15.50 | 613,000 | — | — |
| 2024-04-30 | $15.23 | $15.23 | 553,400 | — | — |
| 2024-04-29 | $15.63 | $15.63 | 624,400 | — | — |
| 2024-04-26 | $15.55 | $15.55 | 505,400 | — | — |
| 2024-04-25 | $14.73 | $14.73 | 475,000 | — | — |
| 2024-04-24 | $15.43 | $15.43 | 524,100 | — | — |
| 2024-04-23 | $15.50 | $15.50 | 582,500 | — | — |
| 2024-04-22 | $14.68 | $14.68 | 451,000 | — | — |
| 2024-04-19 | $14.59 | $14.59 | 597,300 | — | — |
| 2024-04-18 | $14.84 | $14.84 | 914,000 | — | — |
| 2024-04-17 | $14.84 | $14.84 | 791,400 | — | — |
| 2024-04-16 | $15.87 | $15.87 | 329,000 | — | — |
| 2024-04-15 | $16.29 | $16.29 | 433,300 | — | — |
| 2024-04-12 | $16.58 | $16.58 | 492,200 | — | — |
| 2024-04-11 | $17.29 | $17.29 | 378,300 | — | — |
| 2024-04-10 | $16.73 | $16.73 | 507,700 | — | — |
| 2024-04-09 | $17.45 | $17.45 | 495,300 | — | — |
| 2024-04-08 | $16.97 | $16.97 | 285,900 | — | — |
| 2024-04-05 | $17.34 | $17.34 | 496,900 | — | — |
| 2024-04-04 | $17.27 | $17.27 | 580,100 | — | — |
| 2024-04-03 | $17.69 | $17.69 | 564,800 | — | — |
| 2024-04-02 | $17.72 | $17.72 | 891,400 | — | — |
| 2024-04-01 | $18.48 | $18.48 | 514,800 | — | — |
| 2024-03-28 | $18.88 | $18.88 | 744,400 | — | — |
| 2024-03-27 | $18.21 | $18.21 | 1,005,700 | — | — |
| 2024-03-26 | $16.65 | $16.65 | 917,300 | — | — |
| 2024-03-25 | $16.47 | $16.47 | 578,400 | — | — |
| 2024-03-22 | $16.43 | $16.43 | 574,800 | — | — |
| 2024-03-21 | $17.24 | $17.24 | 620,100 | — | — |
| 2024-03-20 | $17.49 | $17.49 | 485,700 | — | — |
| 2024-03-19 | $17.30 | $17.30 | 568,800 | — | — |
| 2024-03-18 | $17.22 | $17.22 | 1,002,700 | — | — |
| 2024-03-15 | $18.98 | $18.98 | 1,640,400 | — | — |
| 2024-03-14 | $18.32 | $18.32 | 763,000 | — | — |
| 2024-03-13 | $19.05 | $19.05 | 747,500 | — | — |
| 2024-03-12 | $18.64 | $18.64 | 828,500 | — | — |
| 2024-03-11 | $19.01 | $19.01 | 1,283,600 | — | — |
| 2024-03-08 | $17.99 | $17.99 | 486,400 | — | — |
| 2024-03-07 | $17.92 | $17.92 | 596,400 | — | — |
| 2024-03-06 | $19.36 | $19.36 | 695,900 | — | — |
| 2024-03-05 | $18.78 | $18.78 | 516,400 | — | — |
| 2024-03-04 | $19.01 | $19.01 | 538,600 | — | — |
| 2024-03-01 | $19.10 | $19.10 | 877,800 | — | — |
| 2024-02-29 | $19.13 | $19.13 | 1,001,600 | — | — |
| 2024-02-28 | $19.15 | $19.15 | 750,200 | — | — |
| 2024-02-27 | $20.18 | $20.18 | 982,900 | — | — |
| 2024-02-26 | $19.66 | $19.66 | 1,014,700 | — | — |
| 2024-02-23 | $19.53 | $19.53 | 1,284,400 | — | — |
| 2024-02-22 | $19.67 | $19.67 | 3,513,400 | — | — |
| 2024-02-21 | $16.41 | $16.41 | 511,600 | — | — |
| 2024-02-20 | $16.60 | $16.60 | 2,172,900 | — | — |
| 2024-02-16 | $16.80 | $16.80 | 935,300 | — | — |
| 2024-02-15 | $16.41 | $16.41 | 1,002,600 | — | — |
| 2024-02-14 | $15.96 | $15.96 | 628,200 | — | — |
| 2024-02-13 | $15.27 | $15.27 | 893,100 | — | — |
| 2024-02-12 | $16.46 | $16.46 | 945,200 | — | — |
| 2024-02-09 | $15.81 | $15.81 | 874,700 | — | — |
| 2024-02-08 | $15.21 | $15.21 | 672,900 | — | — |
| 2024-02-07 | $14.83 | $14.83 | 632,700 | — | — |
| 2024-02-06 | $15.32 | $15.32 | 606,800 | — | — |
| 2024-02-05 | $15.22 | $15.22 | 677,500 | — | — |
| 2024-02-02 | $14.96 | $14.96 | 898,700 | — | — |
| 2024-02-01 | $15.85 | $15.85 | 1,428,200 | — | — |
| 2024-01-31 | $15.14 | $15.14 | 1,290,800 | — | — |
| 2024-01-30 | $15.72 | $15.72 | 2,115,200 | — | — |
| 2024-01-29 | $15.30 | $15.30 | 610,700 | — | — |
| 2024-01-26 | $15.13 | $15.13 | 289,700 | — | — |
| 2024-01-25 | $15.26 | $15.26 | 579,500 | — | — |
| 2024-01-24 | $15.25 | $15.25 | 608,900 | — | — |
| 2024-01-23 | $15.44 | $15.44 | 1,019,600 | — | — |
| 2024-01-22 | $15.11 | $15.11 | 829,500 | — | — |
| 2024-01-19 | $15.34 | $15.34 | 1,869,000 | — | — |
| 2024-01-18 | $16.37 | $16.37 | 799,300 | — | — |
| 2024-01-17 | $17.00 | $17.00 | 499,800 | — | — |
| 2024-01-16 | $16.90 | $16.90 | 562,900 | — | — |
| 2024-01-12 | $17.51 | $17.51 | 439,400 | — | — |
| 2024-01-11 | $17.35 | $17.35 | 568,500 | — | — |
| 2024-01-10 | $17.89 | $17.89 | 432,300 | — | — |
| 2024-01-09 | $18.64 | $18.64 | 590,900 | — | — |
| 2024-01-08 | $18.78 | $18.78 | 955,600 | — | — |
| 2024-01-05 | $17.73 | $17.73 | 724,700 | — | — |
| 2024-01-04 | $19.00 | $19.00 | 921,000 | — | — |
| 2024-01-03 | $19.73 | $19.73 | 684,300 | — | — |
| 2024-01-02 | $19.68 | $19.68 | 623,600 | — | — |