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
- 2018-11-26 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 | $15.66 | $16.63 | 771,800 | — | — |
| 2024-12-30 | $15.46 | $16.42 | 821,200 | — | — |
| 2024-12-27 | $15.57 | $16.54 | 539,700 | — | — |
| 2024-12-26 | $15.70 | $16.67 | 571,300 | — | — |
| 2024-12-24 | $15.66 | $16.63 | 372,600 | — | — |
| 2024-12-23 | $15.54 | $16.50 | 631,400 | — | — |
| 2024-12-20 | $15.84 | $16.82 | 1,317,500 | — | — |
| 2024-12-19 | $15.87 | $16.85 | 736,300 | — | — |
| 2024-12-18 | $16.40 | $17.42 | 609,200 | — | — |
| 2024-12-17 | $16.96 | $18.01 | 539,800 | — | — |
| 2024-12-16 | $17.42 | $18.50 | 483,000 | — | — |
| 2024-12-13 | $17.74 | $18.78 | 710,900 | — | — |
| 2024-12-12 | $17.25 | $18.26 | 372,700 | — | — |
| 2024-12-11 | $17.20 | $18.20 | 552,600 | — | — |
| 2024-12-10 | $17.48 | $18.50 | 449,400 | — | — |
| 2024-12-09 | $17.30 | $18.31 | 363,800 | — | — |
| 2024-12-06 | $16.92 | $17.91 | 358,700 | — | — |
| 2024-12-05 | $16.82 | $17.80 | 531,800 | — | — |
| 2024-12-04 | $17.23 | $18.24 | 606,500 | — | — |
| 2024-12-03 | $17.21 | $18.21 | 505,700 | — | — |
| 2024-12-02 | $17.26 | $18.27 | 587,100 | — | — |
| 2024-11-29 | $17.41 | $18.43 | 378,300 | — | — |
| 2024-11-27 | $17.03 | $18.02 | 439,500 | — | — |
| 2024-11-26 | $17.03 | $18.02 | 718,000 | — | — |
| 2024-11-25 | $17.17 | $18.17 | 601,200 | — | — |
| 2024-11-22 | $17.10 | $18.10 | 534,100 | — | — |
| 2024-11-21 | $16.91 | $17.90 | 528,400 | — | — |
| 2024-11-20 | $16.76 | $17.74 | 513,700 | — | — |
| 2024-11-19 | $16.59 | $17.56 | 533,500 | — | — |
| 2024-11-18 | $16.42 | $17.38 | 603,800 | — | — |
| 2024-11-15 | $16.30 | $17.25 | 634,900 | — | — |
| 2024-11-14 | $16.87 | $17.85 | 792,300 | — | — |
| 2024-11-13 | $16.57 | $17.54 | 1,123,100 | — | — |
| 2024-11-12 | $17.41 | $18.43 | 773,600 | — | — |
| 2024-11-11 | $17.41 | $18.43 | 686,200 | — | — |
| 2024-11-08 | $17.43 | $18.45 | 1,355,500 | — | — |
| 2024-11-07 | $16.95 | $17.94 | 1,272,800 | — | — |
| 2024-11-06 | $18.02 | $19.07 | 948,800 | — | — |
| 2024-11-05 | $17.23 | $18.24 | 575,400 | — | — |
| 2024-11-04 | $17.34 | $18.35 | 447,800 | — | — |
| 2024-11-01 | $17.35 | $18.36 | 1,094,200 | — | — |
| 2024-10-31 | $17.22 | $18.22 | 1,207,800 | — | — |
| 2024-10-30 | $16.21 | $17.16 | 782,900 | — | — |
| 2024-10-29 | $16.45 | $17.41 | 570,400 | — | — |
| 2024-10-28 | $16.60 | $17.57 | 783,800 | — | — |
| 2024-10-25 | $16.46 | $17.42 | 480,100 | — | — |
| 2024-10-24 | $16.62 | $17.59 | 607,800 | — | — |
| 2024-10-23 | $16.75 | $17.73 | 400,300 | — | — |
| 2024-10-22 | $16.75 | $17.73 | 409,200 | — | — |
| 2024-10-21 | $16.89 | $17.88 | 398,400 | — | — |
| 2024-10-18 | $17.45 | $18.47 | 477,600 | — | — |
| 2024-10-17 | $17.64 | $18.67 | 434,200 | — | — |
| 2024-10-16 | $17.56 | $18.58 | 326,600 | — | — |
| 2024-10-15 | $17.52 | $18.54 | 433,200 | — | — |
| 2024-10-14 | $17.46 | $18.48 | 347,700 | — | — |
| 2024-10-11 | $17.09 | $18.09 | 450,900 | — | — |
| 2024-10-10 | $16.94 | $17.93 | 396,500 | — | — |
| 2024-10-09 | $16.67 | $17.64 | 736,400 | — | — |
| 2024-10-08 | $17.20 | $18.20 | 499,400 | — | — |
| 2024-10-07 | $16.90 | $17.89 | 423,900 | — | — |
| 2024-10-04 | $17.07 | $18.07 | 536,300 | — | — |
| 2024-10-03 | $17.13 | $18.13 | 641,500 | — | — |
| 2024-10-02 | $17.51 | $18.53 | 1,007,000 | — | — |
| 2024-10-01 | $18.01 | $19.06 | 788,500 | — | — |
| 2024-09-30 | $17.70 | $18.73 | 595,600 | — | — |
| 2024-09-27 | $17.89 | $18.93 | 350,000 | — | — |
| 2024-09-26 | $17.49 | $18.51 | 715,000 | — | — |
| 2024-09-25 | $17.65 | $18.68 | 544,000 | — | — |
| 2024-09-24 | $17.59 | $18.62 | 540,800 | — | — |
| 2024-09-23 | $17.24 | $18.25 | 664,100 | — | — |
| 2024-09-20 | $17.64 | $18.67 | 1,145,700 | — | — |
| 2024-09-19 | $18.14 | $19.20 | 601,200 | — | — |
| 2024-09-18 | $18.60 | $19.69 | 1,190,700 | — | — |
| 2024-09-17 | $18.20 | $19.26 | 654,100 | — | — |
| 2024-09-16 | $17.70 | $18.73 | 411,200 | — | — |
| 2024-09-13 | $17.75 | $18.71 | 445,300 | — | — |
| 2024-09-12 | $17.52 | $18.47 | 369,000 | — | — |
| 2024-09-11 | $17.29 | $18.23 | 639,000 | — | — |
| 2024-09-10 | $17.72 | $18.68 | 593,800 | — | — |
| 2024-09-09 | $17.72 | $18.68 | 1,031,400 | — | — |
| 2024-09-06 | $17.68 | $18.64 | 585,900 | — | — |
| 2024-09-05 | $17.62 | $18.57 | 1,032,800 | — | — |
| 2024-09-04 | $17.94 | $18.91 | 944,000 | — | — |
| 2024-09-03 | $17.53 | $18.48 | 778,600 | — | — |
| 2024-08-30 | $16.89 | $17.80 | 333,400 | — | — |
| 2024-08-29 | $16.73 | $17.64 | 417,300 | — | — |
| 2024-08-28 | $16.73 | $17.64 | 475,100 | — | — |
| 2024-08-27 | $17.00 | $17.92 | 592,800 | — | — |
| 2024-08-26 | $17.02 | $17.94 | 482,800 | — | — |
| 2024-08-23 | $17.04 | $17.96 | 565,400 | — | — |
| 2024-08-22 | $16.94 | $17.86 | 741,400 | — | — |
| 2024-08-21 | $17.10 | $18.03 | 765,200 | — | — |
| 2024-08-20 | $16.99 | $17.91 | 460,300 | — | — |
| 2024-08-19 | $17.10 | $18.03 | 1,344,700 | — | — |
| 2024-08-16 | $16.89 | $17.80 | 501,000 | — | — |
| 2024-08-15 | $16.85 | $17.76 | 808,300 | — | — |
| 2024-08-14 | $16.85 | $17.76 | 911,700 | — | — |
| 2024-08-13 | $16.41 | $17.30 | 678,800 | — | — |
| 2024-08-12 | $16.51 | $17.40 | 884,900 | — | — |
| 2024-08-09 | $17.23 | $18.16 | 1,519,200 | — | — |
| 2024-08-08 | $17.40 | $18.34 | 1,215,800 | — | — |
| 2024-08-07 | $17.03 | $17.95 | 1,403,100 | — | — |
| 2024-08-06 | $16.69 | $17.59 | 1,510,600 | — | — |
| 2024-08-05 | $16.21 | $17.09 | 1,981,300 | — | — |
| 2024-08-02 | $16.25 | $17.13 | 1,188,600 | — | — |
| 2024-08-01 | $15.76 | $16.61 | 1,144,100 | — | — |
| 2024-07-31 | $14.84 | $15.64 | 869,400 | — | — |
| 2024-07-30 | $14.88 | $15.69 | 828,000 | — | — |
| 2024-07-29 | $14.51 | $15.30 | 798,600 | — | — |
| 2024-07-26 | $14.46 | $15.24 | 951,100 | — | — |
| 2024-07-25 | $14.69 | $15.49 | 1,212,600 | — | — |
| 2024-07-24 | $14.58 | $15.37 | 1,338,400 | — | — |
| 2024-07-23 | $14.61 | $15.40 | 1,120,600 | — | — |
| 2024-07-22 | $14.83 | $15.63 | 982,900 | — | — |
| 2024-07-19 | $15.62 | $16.47 | 611,100 | — | — |
| 2024-07-18 | $15.95 | $16.81 | 566,500 | — | — |
| 2024-07-17 | $16.19 | $17.07 | 850,400 | — | — |
| 2024-07-16 | $15.75 | $16.60 | 1,083,700 | — | — |
| 2024-07-15 | $15.15 | $15.97 | 825,300 | — | — |
| 2024-07-12 | $15.06 | $15.88 | 919,400 | — | — |
| 2024-07-11 | $15.36 | $16.19 | 912,000 | — | — |
| 2024-07-10 | $14.96 | $15.77 | 788,800 | — | — |
| 2024-07-09 | $15.29 | $16.12 | 1,128,900 | — | — |
| 2024-07-08 | $16.29 | $17.17 | 668,000 | — | — |
| 2024-07-05 | $16.50 | $17.39 | 333,700 | — | — |
| 2024-07-03 | $16.39 | $17.28 | 233,400 | — | — |
| 2024-07-02 | $16.37 | $17.26 | 447,200 | — | — |
| 2024-07-01 | $16.64 | $17.54 | 523,900 | — | — |
| 2024-06-28 | $16.64 | $17.54 | 1,780,800 | — | — |
| 2024-06-27 | $16.78 | $17.69 | 502,400 | — | — |
| 2024-06-26 | $16.60 | $17.50 | 556,800 | — | — |
| 2024-06-25 | $17.17 | $18.10 | 875,500 | — | — |
| 2024-06-24 | $17.38 | $18.32 | 766,100 | — | — |
| 2024-06-21 | $17.39 | $18.33 | 1,061,700 | — | — |
| 2024-06-20 | $17.26 | $18.20 | 705,100 | — | — |
| 2024-06-18 | $17.45 | $18.40 | 514,100 | — | — |
| 2024-06-17 | $17.96 | $18.93 | 359,700 | — | — |
| 2024-06-14 | $17.70 | $18.57 | 662,100 | — | — |
| 2024-06-13 | $17.85 | $18.73 | 473,800 | — | — |
| 2024-06-12 | $18.32 | $19.23 | 628,300 | — | — |
| 2024-06-11 | $18.11 | $19.00 | 576,400 | — | — |
| 2024-06-10 | $18.14 | $19.04 | 491,100 | — | — |
| 2024-06-07 | $18.43 | $19.34 | 378,400 | — | — |
| 2024-06-06 | $18.63 | $19.55 | 345,400 | — | — |
| 2024-06-05 | $18.72 | $19.64 | 499,400 | — | — |
| 2024-06-04 | $18.48 | $19.39 | 358,100 | — | — |
| 2024-06-03 | $18.37 | $19.28 | 505,200 | — | — |
| 2024-05-31 | $18.54 | $19.46 | 605,800 | — | — |
| 2024-05-30 | $18.30 | $19.20 | 682,400 | — | — |
| 2024-05-29 | $18.10 | $18.99 | 621,200 | — | — |
| 2024-05-28 | $17.92 | $18.81 | 692,000 | — | — |
| 2024-05-24 | $18.10 | $18.99 | 438,500 | — | — |
| 2024-05-23 | $18.01 | $18.90 | 460,500 | — | — |
| 2024-05-22 | $18.14 | $19.04 | 531,900 | — | — |
| 2024-05-21 | $18.31 | $19.21 | 585,400 | — | — |
| 2024-05-20 | $18.11 | $19.00 | 389,300 | — | — |
| 2024-05-17 | $18.06 | $18.95 | 377,700 | — | — |
| 2024-05-16 | $18.23 | $19.13 | 669,500 | — | — |
| 2024-05-15 | $18.10 | $18.99 | 764,500 | — | — |
| 2024-05-14 | $18.70 | $19.62 | 733,100 | — | — |
| 2024-05-13 | $18.37 | $19.28 | 803,000 | — | — |
| 2024-05-10 | $18.32 | $19.23 | 650,900 | — | — |
| 2024-05-09 | $18.42 | $19.33 | 1,039,600 | — | — |
| 2024-05-08 | $18.55 | $19.47 | 626,700 | — | — |
| 2024-05-07 | $18.97 | $19.91 | 754,800 | — | — |
| 2024-05-06 | $19.26 | $20.21 | 1,660,100 | — | — |
| 2024-05-03 | $19.24 | $20.19 | 1,167,500 | — | — |
| 2024-05-02 | $19.55 | $20.52 | 2,385,600 | — | — |
| 2024-05-01 | $18.13 | $19.03 | 1,229,700 | — | — |
| 2024-04-30 | $18.03 | $18.92 | 1,153,400 | — | — |
| 2024-04-29 | $18.15 | $19.05 | 715,600 | — | — |
| 2024-04-26 | $18.61 | $19.53 | 353,000 | — | — |
| 2024-04-25 | $18.75 | $19.68 | 749,000 | — | — |
| 2024-04-24 | $18.74 | $19.67 | 876,600 | — | — |
| 2024-04-23 | $18.26 | $19.16 | 422,100 | — | — |
| 2024-04-22 | $18.02 | $18.91 | 569,000 | — | — |
| 2024-04-19 | $17.42 | $18.28 | 619,900 | — | — |
| 2024-04-18 | $17.60 | $18.47 | 399,900 | — | — |
| 2024-04-17 | $17.35 | $18.21 | 505,000 | — | — |
| 2024-04-16 | $17.17 | $18.02 | 467,000 | — | — |
| 2024-04-15 | $16.99 | $17.83 | 361,600 | — | — |
| 2024-04-12 | $17.15 | $18.00 | 399,100 | — | — |
| 2024-04-11 | $17.44 | $18.24 | 464,100 | — | — |
| 2024-04-10 | $17.58 | $18.39 | 780,200 | — | — |
| 2024-04-09 | $17.52 | $18.32 | 1,085,300 | — | — |
| 2024-04-08 | $17.62 | $18.43 | 711,200 | — | — |
| 2024-04-05 | $17.33 | $18.12 | 657,300 | — | — |
| 2024-04-04 | $17.25 | $18.04 | 736,600 | — | — |
| 2024-04-03 | $17.39 | $18.19 | 776,300 | — | — |
| 2024-04-02 | $18.23 | $19.07 | 641,100 | — | — |
| 2024-04-01 | $18.61 | $19.46 | 485,800 | — | — |
| 2024-03-28 | $18.44 | $19.29 | 551,200 | — | — |
| 2024-03-27 | $18.31 | $19.15 | 718,900 | — | — |
| 2024-03-26 | $18.11 | $18.94 | 529,200 | — | — |
| 2024-03-25 | $18.13 | $18.96 | 541,300 | — | — |
| 2024-03-22 | $18.57 | $19.42 | 403,300 | — | — |
| 2024-03-21 | $18.34 | $19.18 | 574,600 | — | — |
| 2024-03-20 | $18.41 | $19.25 | 594,200 | — | — |
| 2024-03-19 | $18.47 | $19.32 | 805,200 | — | — |
| 2024-03-18 | $17.92 | $18.74 | 621,300 | — | — |
| 2024-03-15 | $18.22 | $19.06 | 1,354,600 | — | — |
| 2024-03-14 | $17.96 | $18.78 | 1,496,700 | — | — |
| 2024-03-13 | $17.71 | $18.52 | 815,400 | — | — |
| 2024-03-12 | $18.29 | $19.13 | 1,260,300 | — | — |
| 2024-03-11 | $17.88 | $18.70 | 637,400 | — | — |
| 2024-03-08 | $17.84 | $18.66 | 466,700 | — | — |
| 2024-03-07 | $17.57 | $18.38 | 733,000 | — | — |
| 2024-03-06 | $17.66 | $18.47 | 740,900 | — | — |
| 2024-03-05 | $17.61 | $18.42 | 949,400 | — | — |
| 2024-03-04 | $17.98 | $18.80 | 941,500 | — | — |
| 2024-03-01 | $17.52 | $18.32 | 1,169,500 | — | — |
| 2024-02-29 | $17.69 | $18.50 | 3,094,900 | — | — |
| 2024-02-28 | $18.34 | $19.18 | 880,500 | — | — |
| 2024-02-27 | $18.48 | $19.33 | 713,800 | — | — |
| 2024-02-26 | $18.79 | $19.65 | 420,500 | — | — |
| 2024-02-23 | $19.15 | $20.03 | 469,700 | — | — |
| 2024-02-22 | $19.07 | $19.94 | 656,000 | — | — |
| 2024-02-21 | $18.68 | $19.54 | 425,000 | — | — |
| 2024-02-20 | $18.68 | $19.54 | 565,200 | — | — |
| 2024-02-16 | $19.04 | $19.91 | 1,162,600 | — | — |
| 2024-02-15 | $19.18 | $20.06 | 619,700 | — | — |
| 2024-02-14 | $18.62 | $19.47 | 571,900 | — | — |
| 2024-02-13 | $18.42 | $19.26 | 707,400 | — | — |
| 2024-02-12 | $18.98 | $19.85 | 677,300 | — | — |
| 2024-02-09 | $18.43 | $19.28 | 841,300 | — | — |
| 2024-02-08 | $18.18 | $19.01 | 657,800 | — | — |
| 2024-02-07 | $17.72 | $18.53 | 829,700 | — | — |
| 2024-02-06 | $18.17 | $19.00 | 777,800 | — | — |
| 2024-02-05 | $18.55 | $19.40 | 664,800 | — | — |
| 2024-02-02 | $18.59 | $19.44 | 697,500 | — | — |
| 2024-02-01 | $18.19 | $19.02 | 818,600 | — | — |
| 2024-01-31 | $17.70 | $18.51 | 1,512,000 | — | — |
| 2024-01-30 | $17.63 | $18.44 | 570,700 | — | — |
| 2024-01-29 | $17.39 | $18.19 | 636,300 | — | — |
| 2024-01-26 | $17.41 | $18.21 | 698,100 | — | — |
| 2024-01-25 | $17.01 | $17.79 | 751,300 | — | — |
| 2024-01-24 | $16.49 | $17.25 | 500,900 | — | — |
| 2024-01-23 | $16.58 | $17.34 | 590,700 | — | — |
| 2024-01-22 | $16.46 | $17.21 | 630,900 | — | — |
| 2024-01-19 | $16.14 | $16.88 | 976,000 | — | — |
| 2024-01-18 | $16.39 | $17.14 | 587,200 | — | — |
| 2024-01-17 | $16.43 | $17.18 | 656,400 | — | — |
| 2024-01-16 | $16.47 | $17.23 | 836,500 | — | — |
| 2024-01-12 | $16.25 | $17.00 | 1,038,300 | — | — |
| 2024-01-11 | $16.38 | $17.13 | 965,600 | — | — |
| 2024-01-10 | $16.61 | $17.37 | 1,124,100 | — | — |
| 2024-01-09 | $17.25 | $18.04 | 887,100 | — | — |
| 2024-01-08 | $17.39 | $18.19 | 1,098,000 | — | — |
| 2024-01-05 | $17.17 | $17.96 | 1,453,700 | — | — |
| 2024-01-04 | $17.28 | $18.07 | 1,293,900 | — | — |
| 2024-01-03 | $17.05 | $17.83 | 1,508,300 | — | — |
| 2024-01-02 | $16.37 | $17.12 | 783,500 | — | — |