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
- 2023-09-27 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 | $15.24 | $15.41 | 1,207,900 | — | — |
| 2024-12-30 | $15.26 | $15.43 | 1,046,200 | — | — |
| 2024-12-27 | $15.36 | $15.53 | 1,265,300 | — | — |
| 2024-12-26 | $15.70 | $15.88 | 969,100 | — | — |
| 2024-12-24 | $15.84 | $16.02 | 582,300 | — | — |
| 2024-12-23 | $15.84 | $16.02 | 1,994,400 | — | — |
| 2024-12-20 | $16.39 | $16.57 | 19,981,800 | — | — |
| 2024-12-19 | $15.59 | $15.77 | 3,519,600 | — | — |
| 2024-12-18 | $15.72 | $15.90 | 2,508,800 | — | — |
| 2024-12-17 | $16.11 | $16.29 | 2,091,700 | — | — |
| 2024-12-16 | $16.35 | $16.53 | 1,945,400 | — | — |
| 2024-12-13 | $16.05 | $16.23 | 1,174,000 | — | — |
| 2024-12-12 | $16.38 | $16.53 | 1,346,000 | — | — |
| 2024-12-11 | $16.48 | $16.63 | 2,340,100 | — | — |
| 2024-12-10 | $16.62 | $16.77 | 3,495,000 | — | — |
| 2024-12-09 | $16.30 | $16.45 | 1,994,900 | — | — |
| 2024-12-06 | $16.33 | $16.48 | 1,329,400 | — | — |
| 2024-12-05 | $16.30 | $16.45 | 1,599,200 | — | — |
| 2024-12-04 | $16.36 | $16.51 | 1,286,600 | — | — |
| 2024-12-03 | $16.39 | $16.54 | 1,525,100 | — | — |
| 2024-12-02 | $16.32 | $16.47 | 2,168,900 | — | — |
| 2024-11-29 | $16.08 | $16.23 | 637,000 | — | — |
| 2024-11-27 | $16.18 | $16.33 | 1,601,300 | — | — |
| 2024-11-26 | $16.33 | $16.48 | 2,523,600 | — | — |
| 2024-11-25 | $16.31 | $16.46 | 3,262,100 | — | — |
| 2024-11-22 | $16.02 | $16.17 | 2,815,900 | — | — |
| 2024-11-21 | $15.62 | $15.76 | 5,026,500 | — | — |
| 2024-11-20 | $13.31 | $13.43 | 2,813,000 | — | — |
| 2024-11-19 | $13.41 | $13.53 | 1,630,600 | — | — |
| 2024-11-18 | $13.47 | $13.59 | 1,041,500 | — | — |
| 2024-11-15 | $13.86 | $13.99 | 1,363,500 | — | — |
| 2024-11-14 | $14.14 | $14.27 | 1,868,600 | — | — |
| 2024-11-13 | $14.35 | $14.48 | 1,080,700 | — | — |
| 2024-11-12 | $14.09 | $14.22 | 895,300 | — | — |
| 2024-11-11 | $14.08 | $14.21 | 1,381,800 | — | — |
| 2024-11-08 | $14.12 | $14.25 | 1,305,800 | — | — |
| 2024-11-07 | $14.05 | $14.18 | 1,370,000 | — | — |
| 2024-11-06 | $14.15 | $14.28 | 1,965,100 | — | — |
| 2024-11-05 | $13.49 | $13.61 | 900,400 | — | — |
| 2024-11-04 | $13.25 | $13.37 | 892,200 | — | — |
| 2024-11-01 | $13.40 | $13.52 | 1,779,900 | — | — |
| 2024-10-31 | $13.52 | $13.64 | 1,194,300 | — | — |
| 2024-10-30 | $13.97 | $14.10 | 809,700 | — | — |
| 2024-10-29 | $14.10 | $14.23 | 925,800 | — | — |
| 2024-10-28 | $14.13 | $14.26 | 1,114,100 | — | — |
| 2024-10-25 | $13.99 | $14.12 | 1,335,300 | — | — |
| 2024-10-24 | $14.29 | $14.42 | 1,093,900 | — | — |
| 2024-10-23 | $14.35 | $14.48 | 1,193,400 | — | — |
| 2024-10-22 | $14.89 | $15.03 | 1,008,800 | — | — |
| 2024-10-21 | $15.05 | $15.19 | 785,800 | — | — |
| 2024-10-18 | $15.23 | $15.37 | 1,368,100 | — | — |
| 2024-10-17 | $15.24 | $15.38 | 755,600 | — | — |
| 2024-10-16 | $15.11 | $15.25 | 738,400 | — | — |
| 2024-10-15 | $15.03 | $15.17 | 1,401,000 | — | — |
| 2024-10-14 | $14.97 | $15.11 | 785,000 | — | — |
| 2024-10-11 | $14.94 | $15.08 | 792,100 | — | — |
| 2024-10-10 | $14.76 | $14.89 | 1,638,200 | — | — |
| 2024-10-09 | $14.87 | $15.01 | 1,716,500 | — | — |
| 2024-10-08 | $14.75 | $14.88 | 1,494,700 | — | — |
| 2024-10-07 | $14.63 | $14.76 | 2,289,200 | — | — |
| 2024-10-04 | $14.80 | $14.93 | 6,894,800 | — | — |
| 2024-10-03 | $14.52 | $14.65 | 3,493,400 | — | — |
| 2024-10-02 | $14.83 | $14.96 | 1,782,500 | — | — |
| 2024-10-01 | $14.77 | $14.90 | 1,486,600 | — | — |
| 2024-09-30 | $14.90 | $15.04 | 1,915,100 | — | — |
| 2024-09-27 | $15.11 | $15.25 | 1,559,100 | — | — |
| 2024-09-26 | $15.32 | $15.46 | 2,754,600 | — | — |
| 2024-09-25 | $15.22 | $15.36 | 1,903,500 | — | — |
| 2024-09-24 | $15.68 | $15.82 | 1,870,400 | — | — |
| 2024-09-23 | $15.44 | $15.58 | 2,362,700 | — | — |
| 2024-09-20 | $15.71 | $15.85 | 8,497,200 | — | — |
| 2024-09-19 | $15.60 | $15.74 | 2,773,300 | — | — |
| 2024-09-18 | $15.19 | $15.33 | 2,274,100 | — | — |
| 2024-09-17 | $15.17 | $15.31 | 1,485,500 | — | — |
| 2024-09-16 | $14.99 | $15.13 | 1,643,300 | — | — |
| 2024-09-13 | $15.02 | $15.16 | 1,877,700 | — | — |
| 2024-09-12 | $14.88 | $14.98 | 2,774,400 | — | — |
| 2024-09-11 | $14.66 | $14.76 | 2,488,400 | — | — |
| 2024-09-10 | $14.71 | $14.81 | 2,418,600 | — | — |
| 2024-09-09 | $14.92 | $15.02 | 3,894,500 | — | — |
| 2024-09-06 | $14.43 | $14.53 | 6,663,900 | — | — |
| 2024-09-05 | $15.29 | $15.39 | 9,869,900 | — | — |
| 2024-09-04 | $13.68 | $13.77 | 802,600 | — | — |
| 2024-09-03 | $13.98 | $14.07 | 1,389,200 | — | — |
| 2024-08-30 | $14.07 | $14.16 | 1,688,500 | — | — |
| 2024-08-29 | $13.59 | $13.68 | 738,700 | — | — |
| 2024-08-28 | $13.66 | $13.75 | 749,000 | — | — |
| 2024-08-27 | $13.74 | $13.83 | 548,000 | — | — |
| 2024-08-26 | $13.72 | $13.81 | 459,700 | — | — |
| 2024-08-23 | $13.81 | $13.90 | 2,511,200 | — | — |
| 2024-08-22 | $13.20 | $13.29 | 2,917,800 | — | — |
| 2024-08-21 | $13.43 | $13.52 | 1,060,300 | — | — |
| 2024-08-20 | $13.47 | $13.56 | 1,072,700 | — | — |
| 2024-08-19 | $13.31 | $13.40 | 1,382,200 | — | — |
| 2024-08-16 | $13.09 | $13.18 | 999,500 | — | — |
| 2024-08-15 | $13.32 | $13.41 | 1,107,100 | — | — |
| 2024-08-14 | $13.02 | $13.11 | 1,515,300 | — | — |
| 2024-08-13 | $13.23 | $13.32 | 1,470,500 | — | — |
| 2024-08-12 | $12.59 | $12.67 | 2,651,500 | — | — |
| 2024-08-09 | $13.00 | $13.09 | 2,152,100 | — | — |
| 2024-08-08 | $12.77 | $12.86 | 3,467,600 | — | — |
| 2024-08-07 | $12.71 | $12.80 | 3,139,400 | — | — |
| 2024-08-06 | $12.50 | $12.58 | 1,775,800 | — | — |
| 2024-08-05 | $12.11 | $12.19 | 1,039,400 | — | — |
| 2024-08-02 | $12.57 | $12.65 | 1,036,200 | — | — |
| 2024-08-01 | $13.02 | $13.11 | 1,653,600 | — | — |
| 2024-07-31 | $12.97 | $13.06 | 1,563,000 | — | — |
| 2024-07-30 | $12.76 | $12.85 | 1,073,600 | — | — |
| 2024-07-29 | $12.70 | $12.79 | 860,900 | — | — |
| 2024-07-26 | $12.47 | $12.55 | 1,761,800 | — | — |
| 2024-07-25 | $12.52 | $12.60 | 1,867,900 | — | — |
| 2024-07-24 | $12.40 | $12.48 | 661,400 | — | — |
| 2024-07-23 | $12.56 | $12.64 | 1,551,100 | — | — |
| 2024-07-22 | $12.58 | $12.66 | 1,594,300 | — | — |
| 2024-07-19 | $12.51 | $12.59 | 1,773,000 | — | — |
| 2024-07-18 | $11.96 | $12.04 | 1,208,400 | — | — |
| 2024-07-17 | $12.40 | $12.48 | 1,036,400 | — | — |
| 2024-07-16 | $12.90 | $12.99 | 1,819,600 | — | — |
| 2024-07-15 | $12.34 | $12.42 | 1,580,300 | — | — |
| 2024-07-12 | $12.34 | $12.42 | 1,208,300 | — | — |
| 2024-07-11 | $12.33 | $12.41 | 2,805,100 | — | — |
| 2024-07-10 | $11.97 | $12.05 | 8,270,500 | — | — |
| 2024-07-09 | $12.25 | $12.33 | 4,006,300 | — | — |
| 2024-07-08 | $11.51 | $11.59 | 935,300 | — | — |
| 2024-07-05 | $11.26 | $11.34 | 2,198,800 | — | — |
| 2024-07-03 | $11.38 | $11.46 | 570,800 | — | — |
| 2024-07-02 | $11.45 | $11.53 | 1,136,600 | — | — |
| 2024-07-01 | $11.65 | $11.73 | 2,343,200 | — | — |
| 2024-06-28 | $12.23 | $12.31 | 3,386,900 | — | — |
| 2024-06-27 | $12.12 | $12.20 | 659,800 | — | — |
| 2024-06-26 | $12.20 | $12.28 | 725,000 | — | — |
| 2024-06-25 | $11.95 | $12.03 | 823,800 | — | — |
| 2024-06-24 | $12.10 | $12.18 | 1,644,700 | — | — |
| 2024-06-21 | $12.05 | $12.13 | 3,090,300 | — | — |
| 2024-06-20 | $11.83 | $11.91 | 1,820,400 | — | — |
| 2024-06-18 | $11.68 | $11.76 | 1,580,000 | — | — |
| 2024-06-17 | $11.80 | $11.88 | 2,976,400 | — | — |
| 2024-06-14 | $11.70 | $11.78 | 3,636,600 | — | — |
| 2024-06-13 | $11.98 | $12.03 | 1,889,700 | — | — |
| 2024-06-12 | $12.24 | $12.29 | 1,545,200 | — | — |
| 2024-06-11 | $12.04 | $12.09 | 1,164,100 | — | — |
| 2024-06-10 | $12.02 | $12.07 | 2,197,800 | — | — |
| 2024-06-07 | $12.25 | $12.30 | 5,242,200 | — | — |
| 2024-06-06 | $12.43 | $12.48 | 996,100 | — | — |
| 2024-06-05 | $12.51 | $12.56 | 1,066,700 | — | — |
| 2024-06-04 | $12.36 | $12.41 | 1,546,400 | — | — |
| 2024-06-03 | $12.44 | $12.49 | 1,608,100 | — | — |
| 2024-05-31 | $12.32 | $12.37 | 1,518,500 | — | — |
| 2024-05-30 | $12.12 | $12.17 | 1,320,400 | — | — |
| 2024-05-29 | $11.65 | $11.69 | 1,146,100 | — | — |
| 2024-05-28 | $11.62 | $11.66 | 1,444,500 | — | — |
| 2024-05-24 | $12.01 | $12.06 | 1,610,900 | — | — |
| 2024-05-23 | $12.11 | $12.16 | 1,401,800 | — | — |
| 2024-05-22 | $12.64 | $12.69 | 1,838,400 | — | — |
| 2024-05-21 | $12.44 | $12.49 | 1,401,100 | — | — |
| 2024-05-20 | $12.54 | $12.59 | 1,573,600 | — | — |
| 2024-05-17 | $12.52 | $12.57 | 1,880,200 | — | — |
| 2024-05-16 | $12.83 | $12.88 | 2,339,100 | — | — |
| 2024-05-15 | $12.77 | $12.82 | 2,260,000 | — | — |
| 2024-05-14 | $12.59 | $12.64 | 3,348,300 | — | — |
| 2024-05-13 | $12.28 | $12.33 | 4,852,000 | — | — |
| 2024-05-10 | $11.49 | $11.53 | 3,355,800 | — | — |
| 2024-05-09 | $11.58 | $11.62 | 4,090,600 | — | — |
| 2024-05-08 | $10.56 | $10.60 | 4,032,800 | — | — |
| 2024-05-07 | $10.23 | $10.27 | 8,760,400 | — | — |
| 2024-05-06 | $9.91 | $9.95 | 12,025,600 | — | — |
| 2024-05-03 | $9.41 | $9.45 | 24,764,700 | — | — |
| 2024-05-02 | $10.16 | $10.20 | 28,189,000 | — | — |
| 2024-05-01 | $18.47 | $18.54 | 1,757,000 | — | — |
| 2024-04-30 | $18.42 | $18.49 | 957,800 | — | — |
| 2024-04-29 | $18.83 | $18.90 | 1,202,600 | — | — |
| 2024-04-26 | $18.90 | $18.97 | 821,700 | — | — |
| 2024-04-25 | $18.81 | $18.88 | 599,400 | — | — |
| 2024-04-24 | $18.70 | $18.77 | 1,289,400 | — | — |
| 2024-04-23 | $18.94 | $19.01 | 753,600 | — | — |
| 2024-04-22 | $18.78 | $18.85 | 1,463,200 | — | — |
| 2024-04-19 | $18.66 | $18.73 | 715,500 | — | — |
| 2024-04-18 | $18.57 | $18.64 | 961,100 | — | — |
| 2024-04-17 | $18.79 | $18.86 | 842,400 | — | — |
| 2024-04-16 | $18.70 | $18.77 | 1,034,600 | — | — |
| 2024-04-15 | $18.65 | $18.72 | 1,573,400 | — | — |
| 2024-04-12 | $19.23 | $19.30 | 1,193,800 | — | — |
| 2024-04-11 | $19.19 | $19.26 | 1,583,900 | — | — |
| 2024-04-10 | $19.20 | $19.27 | 2,103,900 | — | — |
| 2024-04-09 | $19.65 | $19.72 | 2,297,600 | — | — |
| 2024-04-08 | $19.16 | $19.23 | 1,243,200 | — | — |
| 2024-04-05 | $19.12 | $19.19 | 1,191,400 | — | — |
| 2024-04-04 | $18.82 | $18.89 | 1,583,500 | — | — |
| 2024-04-03 | $19.09 | $19.16 | 1,934,700 | — | — |
| 2024-04-02 | $18.63 | $18.70 | 1,787,500 | — | — |
| 2024-04-01 | $19.12 | $19.19 | 1,425,400 | — | — |
| 2024-03-28 | $19.27 | $19.34 | 1,420,600 | — | — |
| 2024-03-27 | $18.96 | $19.03 | 3,137,200 | — | — |
| 2024-03-26 | $18.34 | $18.41 | 1,581,600 | — | — |
| 2024-03-25 | $18.22 | $18.29 | 1,322,500 | — | — |
| 2024-03-22 | $18.08 | $18.15 | 1,402,600 | — | — |
| 2024-03-21 | $18.10 | $18.17 | 1,821,800 | — | — |
| 2024-03-20 | $18.05 | $18.12 | 3,008,700 | — | — |
| 2024-03-19 | $17.75 | $17.82 | 1,324,100 | — | — |
| 2024-03-18 | $17.92 | $17.99 | 2,493,500 | — | — |
| 2024-03-15 | $17.86 | $17.93 | 4,892,500 | — | — |
| 2024-03-14 | $18.22 | $18.29 | 1,284,600 | — | — |
| 2024-03-13 | $18.44 | $18.47 | 1,750,900 | — | — |
| 2024-03-12 | $18.70 | $18.73 | 1,261,500 | — | — |
| 2024-03-11 | $18.80 | $18.84 | 565,800 | — | — |
| 2024-03-08 | $18.64 | $18.67 | 959,800 | — | — |
| 2024-03-07 | $19.02 | $19.06 | 892,800 | — | — |
| 2024-03-06 | $18.52 | $18.55 | 978,000 | — | — |
| 2024-03-05 | $18.41 | $18.44 | 879,600 | — | — |
| 2024-03-04 | $18.75 | $18.78 | 1,401,600 | — | — |
| 2024-03-01 | $18.71 | $18.74 | 1,139,500 | — | — |
| 2024-02-29 | $18.76 | $18.80 | 1,778,400 | — | — |
| 2024-02-28 | $19.24 | $19.28 | 1,738,100 | — | — |
| 2024-02-27 | $19.51 | $19.55 | 738,800 | — | — |
| 2024-02-26 | $19.70 | $19.74 | 928,700 | — | — |
| 2024-02-23 | $20.03 | $20.07 | 841,300 | — | — |
| 2024-02-22 | $19.55 | $19.59 | 938,600 | — | — |
| 2024-02-21 | $19.32 | $19.36 | 758,800 | — | — |
| 2024-02-20 | $19.33 | $19.37 | 2,262,000 | — | — |
| 2024-02-16 | $18.98 | $19.02 | 1,477,500 | — | — |
| 2024-02-15 | $19.53 | $19.57 | 1,665,000 | — | — |
| 2024-02-14 | $19.01 | $19.05 | 1,439,100 | — | — |
| 2024-02-13 | $18.96 | $19.00 | 2,529,300 | — | — |
| 2024-02-12 | $19.41 | $19.45 | 2,033,600 | — | — |
| 2024-02-09 | $18.98 | $19.02 | 4,295,900 | — | — |
| 2024-02-08 | $20.11 | $20.15 | 5,364,300 | — | — |
| 2024-02-07 | $19.42 | $19.46 | 7,524,600 | — | — |
| 2024-02-06 | $22.30 | $22.34 | 1,541,400 | — | — |
| 2024-02-05 | $21.90 | $21.94 | 1,545,700 | — | — |
| 2024-02-02 | $22.21 | $22.25 | 1,927,200 | — | — |
| 2024-02-01 | $21.85 | $21.89 | 1,706,000 | — | — |
| 2024-01-31 | $21.40 | $21.44 | 996,100 | — | — |
| 2024-01-30 | $21.83 | $21.87 | 1,210,100 | — | — |
| 2024-01-29 | $21.76 | $21.80 | 1,534,400 | — | — |
| 2024-01-26 | $21.32 | $21.36 | 786,600 | — | — |
| 2024-01-25 | $21.48 | $21.52 | 953,800 | — | — |
| 2024-01-24 | $21.31 | $21.35 | 2,127,500 | — | — |
| 2024-01-23 | $21.67 | $21.71 | 1,962,900 | — | — |
| 2024-01-22 | $21.36 | $21.40 | 1,560,000 | — | — |
| 2024-01-19 | $20.73 | $20.77 | 1,348,000 | — | — |
| 2024-01-18 | $20.59 | $20.63 | 961,000 | — | — |
| 2024-01-17 | $20.69 | $20.73 | 1,137,900 | — | — |
| 2024-01-16 | $20.80 | $20.84 | 667,400 | — | — |
| 2024-01-12 | $21.05 | $21.09 | 801,600 | — | — |
| 2024-01-11 | $21.01 | $21.05 | 1,376,000 | — | — |
| 2024-01-10 | $20.58 | $20.62 | 908,900 | — | — |
| 2024-01-09 | $20.61 | $20.65 | 1,095,300 | — | — |
| 2024-01-08 | $20.80 | $20.84 | 1,239,800 | — | — |
| 2024-01-05 | $20.74 | $20.78 | 1,184,100 | — | — |
| 2024-01-04 | $20.29 | $20.33 | 999,800 | — | — |
| 2024-01-03 | $20.19 | $20.23 | 1,023,200 | — | — |
| 2024-01-02 | $20.77 | $20.81 | 1,591,500 | — | — |