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
- 2015-02-04 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 | $14.86 | $21.74 | 1,083,600 | — | — |
| 2024-12-30 | $15.10 | $21.92 | 965,700 | — | — |
| 2024-12-27 | $15.09 | $21.91 | 460,900 | — | — |
| 2024-12-26 | $15.30 | $22.21 | 322,300 | — | — |
| 2024-12-24 | $15.22 | $22.09 | 162,900 | — | — |
| 2024-12-23 | $15.10 | $21.92 | 580,100 | — | — |
| 2024-12-20 | $15.14 | $21.98 | 3,064,600 | — | — |
| 2024-12-19 | $14.98 | $21.75 | 696,100 | — | — |
| 2024-12-18 | $15.02 | $21.80 | 739,000 | — | — |
| 2024-12-17 | $15.95 | $23.15 | 684,300 | — | — |
| 2024-12-16 | $16.04 | $23.29 | 576,800 | — | — |
| 2024-12-13 | $15.85 | $23.01 | 550,700 | — | — |
| 2024-12-12 | $16.06 | $23.31 | 724,700 | — | — |
| 2024-12-11 | $16.21 | $23.53 | 574,600 | — | — |
| 2024-12-10 | $16.35 | $23.74 | 401,600 | — | — |
| 2024-12-09 | $16.21 | $23.53 | 556,000 | — | — |
| 2024-12-06 | $16.08 | $23.34 | 523,500 | — | — |
| 2024-12-05 | $16.06 | $23.31 | 747,000 | — | — |
| 2024-12-04 | $16.17 | $23.47 | 834,500 | — | — |
| 2024-12-03 | $16.27 | $23.62 | 710,200 | — | — |
| 2024-12-02 | $15.41 | $22.37 | 479,600 | — | — |
| 2024-11-29 | $15.38 | $22.33 | 349,200 | — | — |
| 2024-11-27 | $15.35 | $22.28 | 404,300 | — | — |
| 2024-11-26 | $15.53 | $22.54 | 713,700 | — | — |
| 2024-11-25 | $15.68 | $22.76 | 1,082,600 | — | — |
| 2024-11-22 | $15.33 | $22.25 | 634,600 | — | — |
| 2024-11-21 | $15.02 | $21.80 | 566,900 | — | — |
| 2024-11-20 | $14.76 | $21.43 | 839,800 | — | — |
| 2024-11-19 | $14.82 | $21.51 | 797,600 | — | — |
| 2024-11-18 | $14.77 | $21.44 | 677,000 | — | — |
| 2024-11-15 | $14.77 | $21.44 | 996,400 | — | — |
| 2024-11-14 | $15.00 | $21.78 | 977,400 | — | — |
| 2024-11-13 | $15.15 | $21.99 | 539,500 | — | — |
| 2024-11-12 | $15.24 | $22.12 | 587,400 | — | — |
| 2024-11-11 | $15.38 | $22.33 | 686,600 | — | — |
| 2024-11-08 | $15.09 | $21.91 | 903,600 | — | — |
| 2024-11-07 | $14.96 | $21.72 | 1,254,900 | — | — |
| 2024-11-06 | $15.41 | $22.37 | 1,161,000 | — | — |
| 2024-11-05 | $14.49 | $21.03 | 347,100 | — | — |
| 2024-11-04 | $14.29 | $20.74 | 660,600 | — | — |
| 2024-11-01 | $14.13 | $20.51 | 415,700 | — | — |
| 2024-10-31 | $14.17 | $20.57 | 751,200 | — | — |
| 2024-10-30 | $14.66 | $21.28 | 418,900 | — | — |
| 2024-10-29 | $14.61 | $21.21 | 467,700 | — | — |
| 2024-10-28 | $14.64 | $21.25 | 454,000 | — | — |
| 2024-10-25 | $14.55 | $21.12 | 320,200 | — | — |
| 2024-10-24 | $14.59 | $21.18 | 634,400 | — | — |
| 2024-10-23 | $14.31 | $20.77 | 402,200 | — | — |
| 2024-10-22 | $14.50 | $21.05 | 219,600 | — | — |
| 2024-10-21 | $14.60 | $21.19 | 379,300 | — | — |
| 2024-10-18 | $14.79 | $21.47 | 268,700 | — | — |
| 2024-10-17 | $14.99 | $21.76 | 472,100 | — | — |
| 2024-10-16 | $15.01 | $21.79 | 480,000 | — | — |
| 2024-10-15 | $14.83 | $21.53 | 468,600 | — | — |
| 2024-10-14 | $14.87 | $21.59 | 352,700 | — | — |
| 2024-10-11 | $14.91 | $21.64 | 525,100 | — | — |
| 2024-10-10 | $14.81 | $21.50 | 981,500 | — | — |
| 2024-10-09 | $14.70 | $21.34 | 707,600 | — | — |
| 2024-10-08 | $14.77 | $21.44 | 1,154,200 | — | — |
| 2024-10-07 | $14.96 | $21.72 | 1,006,000 | — | — |
| 2024-10-04 | $15.29 | $22.20 | 971,600 | — | — |
| 2024-10-03 | $14.74 | $21.40 | 1,036,700 | — | — |
| 2024-10-02 | $15.12 | $21.95 | 1,310,700 | — | — |
| 2024-10-01 | $14.76 | $21.43 | 773,700 | — | — |
| 2024-09-30 | $14.77 | $21.44 | 737,700 | — | — |
| 2024-09-27 | $15.05 | $21.67 | 571,500 | — | — |
| 2024-09-26 | $15.09 | $21.73 | 620,600 | — | — |
| 2024-09-25 | $14.86 | $21.40 | 726,900 | — | — |
| 2024-09-24 | $15.26 | $21.98 | 488,800 | — | — |
| 2024-09-23 | $15.19 | $21.88 | 1,059,800 | — | — |
| 2024-09-20 | $15.16 | $21.83 | 2,475,000 | — | — |
| 2024-09-19 | $15.21 | $21.90 | 1,229,000 | — | — |
| 2024-09-18 | $14.23 | $20.49 | 832,000 | — | — |
| 2024-09-17 | $14.10 | $20.31 | 439,400 | — | — |
| 2024-09-16 | $13.81 | $19.89 | 484,700 | — | — |
| 2024-09-13 | $13.92 | $20.05 | 675,500 | — | — |
| 2024-09-12 | $13.40 | $19.30 | 433,600 | — | — |
| 2024-09-11 | $13.22 | $19.04 | 426,600 | — | — |
| 2024-09-10 | $13.16 | $18.95 | 512,100 | — | — |
| 2024-09-09 | $13.31 | $19.17 | 591,500 | — | — |
| 2024-09-06 | $13.33 | $19.20 | 528,100 | — | — |
| 2024-09-05 | $13.35 | $19.23 | 686,900 | — | — |
| 2024-09-04 | $13.89 | $20.00 | 1,211,400 | — | — |
| 2024-09-03 | $14.00 | $20.16 | 660,800 | — | — |
| 2024-08-30 | $14.24 | $20.51 | 733,400 | — | — |
| 2024-08-29 | $14.02 | $20.19 | 838,800 | — | — |
| 2024-08-28 | $13.98 | $20.13 | 1,621,000 | — | — |
| 2024-08-27 | $13.83 | $19.92 | 1,904,100 | — | — |
| 2024-08-26 | $13.72 | $19.76 | 539,000 | — | — |
| 2024-08-23 | $13.78 | $19.84 | 489,500 | — | — |
| 2024-08-22 | $13.34 | $19.21 | 385,700 | — | — |
| 2024-08-21 | $13.37 | $19.25 | 449,000 | — | — |
| 2024-08-20 | $13.15 | $18.94 | 466,100 | — | — |
| 2024-08-19 | $13.41 | $19.31 | 452,400 | — | — |
| 2024-08-16 | $13.17 | $18.97 | 717,400 | — | — |
| 2024-08-15 | $13.35 | $19.23 | 1,988,600 | — | — |
| 2024-08-14 | $12.94 | $18.64 | 629,000 | — | — |
| 2024-08-13 | $12.91 | $18.59 | 498,300 | — | — |
| 2024-08-12 | $12.66 | $18.23 | 628,600 | — | — |
| 2024-08-09 | $12.91 | $18.59 | 655,200 | — | — |
| 2024-08-08 | $12.75 | $18.36 | 570,500 | — | — |
| 2024-08-07 | $12.57 | $18.10 | 852,200 | — | — |
| 2024-08-06 | $12.82 | $18.46 | 1,045,400 | — | — |
| 2024-08-05 | $12.62 | $18.17 | 1,216,700 | — | — |
| 2024-08-02 | $13.28 | $19.12 | 1,598,900 | — | — |
| 2024-08-01 | $13.64 | $19.64 | 1,340,200 | — | — |
| 2024-07-31 | $13.88 | $19.99 | 1,929,600 | — | — |
| 2024-07-30 | $14.15 | $20.38 | 2,651,700 | — | — |
| 2024-07-29 | $14.23 | $20.49 | 375,900 | — | — |
| 2024-07-26 | $14.29 | $20.58 | 452,000 | — | — |
| 2024-07-25 | $13.88 | $19.99 | 750,600 | — | — |
| 2024-07-24 | $13.98 | $20.13 | 723,100 | — | — |
| 2024-07-23 | $14.41 | $20.75 | 871,400 | — | — |
| 2024-07-22 | $14.43 | $20.78 | 408,400 | — | — |
| 2024-07-19 | $14.33 | $20.64 | 437,700 | — | — |
| 2024-07-18 | $14.43 | $20.78 | 442,800 | — | — |
| 2024-07-17 | $14.85 | $21.39 | 1,079,700 | — | — |
| 2024-07-16 | $14.80 | $21.31 | 867,300 | — | — |
| 2024-07-15 | $14.42 | $20.77 | 592,700 | — | — |
| 2024-07-12 | $14.27 | $20.55 | 896,200 | — | — |
| 2024-07-11 | $14.27 | $20.55 | 664,000 | — | — |
| 2024-07-10 | $14.02 | $20.19 | 412,600 | — | — |
| 2024-07-09 | $13.86 | $19.96 | 455,700 | — | — |
| 2024-07-08 | $13.91 | $20.03 | 302,400 | — | — |
| 2024-07-05 | $13.84 | $19.93 | 582,300 | — | — |
| 2024-07-03 | $13.90 | $20.02 | 202,600 | — | — |
| 2024-07-02 | $13.98 | $20.13 | 1,049,100 | — | — |
| 2024-07-01 | $13.93 | $20.06 | 587,000 | — | — |
| 2024-06-28 | $14.33 | $20.64 | 1,919,900 | — | — |
| 2024-06-27 | $13.99 | $19.97 | 618,700 | — | — |
| 2024-06-26 | $13.84 | $19.76 | 598,000 | — | — |
| 2024-06-25 | $14.10 | $20.13 | 631,100 | — | — |
| 2024-06-24 | $14.34 | $20.47 | 686,300 | — | — |
| 2024-06-21 | $14.25 | $20.35 | 2,657,100 | — | — |
| 2024-06-20 | $14.33 | $20.46 | 565,100 | — | — |
| 2024-06-18 | $14.31 | $20.43 | 836,700 | — | — |
| 2024-06-17 | $14.34 | $20.47 | 652,500 | — | — |
| 2024-06-14 | $14.24 | $20.33 | 502,400 | — | — |
| 2024-06-13 | $14.43 | $20.60 | 619,100 | — | — |
| 2024-06-12 | $14.53 | $20.75 | 1,168,700 | — | — |
| 2024-06-11 | $14.14 | $20.19 | 1,397,300 | — | — |
| 2024-06-10 | $14.31 | $20.43 | 1,058,600 | — | — |
| 2024-06-07 | $14.25 | $20.35 | 375,800 | — | — |
| 2024-06-06 | $14.38 | $20.53 | 376,000 | — | — |
| 2024-06-05 | $14.43 | $20.60 | 442,700 | — | — |
| 2024-06-04 | $14.42 | $20.59 | 517,000 | — | — |
| 2024-06-03 | $14.55 | $20.77 | 1,030,400 | — | — |
| 2024-05-31 | $14.49 | $20.69 | 1,557,900 | — | — |
| 2024-05-30 | $14.16 | $20.22 | 1,241,100 | — | — |
| 2024-05-29 | $14.04 | $20.05 | 538,600 | — | — |
| 2024-05-28 | $14.17 | $20.23 | 469,600 | — | — |
| 2024-05-24 | $14.21 | $20.29 | 517,100 | — | — |
| 2024-05-23 | $14.18 | $20.25 | 729,600 | — | — |
| 2024-05-22 | $14.32 | $20.45 | 548,900 | — | — |
| 2024-05-21 | $14.43 | $20.60 | 363,000 | — | — |
| 2024-05-20 | $14.59 | $20.83 | 641,500 | — | — |
| 2024-05-17 | $14.69 | $20.97 | 871,100 | — | — |
| 2024-05-16 | $14.84 | $21.19 | 445,200 | — | — |
| 2024-05-15 | $14.76 | $21.07 | 555,400 | — | — |
| 2024-05-14 | $14.78 | $21.10 | 517,000 | — | — |
| 2024-05-13 | $14.85 | $21.20 | 619,300 | — | — |
| 2024-05-10 | $14.87 | $21.23 | 797,300 | — | — |
| 2024-05-09 | $14.83 | $21.17 | 752,200 | — | — |
| 2024-05-08 | $14.65 | $20.92 | 663,600 | — | — |
| 2024-05-07 | $14.73 | $21.03 | 1,358,900 | — | — |
| 2024-05-06 | $14.89 | $21.26 | 799,100 | — | — |
| 2024-05-03 | $14.97 | $21.37 | 1,708,100 | — | — |
| 2024-05-02 | $13.99 | $19.97 | 1,514,200 | — | — |
| 2024-05-01 | $13.94 | $19.90 | 645,000 | — | — |
| 2024-04-30 | $13.87 | $19.80 | 695,600 | — | — |
| 2024-04-29 | $14.11 | $20.15 | 475,700 | — | — |
| 2024-04-26 | $14.13 | $20.17 | 377,000 | — | — |
| 2024-04-25 | $14.14 | $20.19 | 612,600 | — | — |
| 2024-04-24 | $14.53 | $20.75 | 642,000 | — | — |
| 2024-04-23 | $14.54 | $20.76 | 809,300 | — | — |
| 2024-04-22 | $14.19 | $20.26 | 600,100 | — | — |
| 2024-04-19 | $14.00 | $19.99 | 1,089,800 | — | — |
| 2024-04-18 | $14.04 | $20.05 | 883,800 | — | — |
| 2024-04-17 | $14.12 | $20.16 | 616,000 | — | — |
| 2024-04-16 | $14.34 | $20.47 | 815,300 | — | — |
| 2024-04-15 | $14.58 | $20.82 | 574,800 | — | — |
| 2024-04-12 | $14.85 | $21.20 | 637,700 | — | — |
| 2024-04-11 | $15.01 | $21.43 | 623,200 | — | — |
| 2024-04-10 | $14.94 | $21.33 | 764,500 | — | — |
| 2024-04-09 | $15.35 | $21.92 | 589,300 | — | — |
| 2024-04-08 | $15.38 | $21.96 | 734,600 | — | — |
| 2024-04-05 | $15.26 | $21.79 | 982,500 | — | — |
| 2024-04-04 | $14.97 | $21.37 | 832,900 | — | — |
| 2024-04-03 | $14.92 | $21.30 | 739,700 | — | — |
| 2024-04-02 | $14.71 | $21.00 | 753,600 | — | — |
| 2024-04-01 | $14.91 | $21.29 | 522,000 | — | — |
| 2024-03-28 | $15.01 | $21.43 | 964,600 | — | — |
| 2024-03-27 | $15.09 | $21.54 | 983,600 | — | — |
| 2024-03-26 | $14.98 | $21.22 | 500,800 | — | — |
| 2024-03-25 | $14.98 | $21.22 | 724,700 | — | — |
| 2024-03-22 | $15.11 | $21.40 | 470,600 | — | — |
| 2024-03-21 | $15.32 | $21.70 | 741,400 | — | — |
| 2024-03-20 | $15.06 | $21.33 | 612,800 | — | — |
| 2024-03-19 | $15.05 | $21.32 | 913,100 | — | — |
| 2024-03-18 | $14.87 | $21.06 | 762,400 | — | — |
| 2024-03-15 | $14.76 | $20.90 | 2,427,300 | — | — |
| 2024-03-14 | $14.84 | $21.02 | 824,000 | — | — |
| 2024-03-13 | $14.94 | $21.16 | 931,300 | — | — |
| 2024-03-12 | $15.12 | $21.41 | 1,072,700 | — | — |
| 2024-03-11 | $15.28 | $21.64 | 593,300 | — | — |
| 2024-03-08 | $15.47 | $21.91 | 690,600 | — | — |
| 2024-03-07 | $15.31 | $21.68 | 853,600 | — | — |
| 2024-03-06 | $15.64 | $22.15 | 921,100 | — | — |
| 2024-03-05 | $15.35 | $21.74 | 1,495,000 | — | — |
| 2024-03-04 | $15.23 | $21.57 | 1,496,600 | — | — |
| 2024-03-01 | $15.49 | $21.94 | 1,812,300 | — | — |
| 2024-02-29 | $15.34 | $21.73 | 3,164,100 | — | — |
| 2024-02-28 | $14.64 | $20.74 | 2,307,400 | — | — |
| 2024-02-27 | $14.10 | $19.97 | 3,621,200 | — | — |
| 2024-02-26 | $13.06 | $18.50 | 732,700 | — | — |
| 2024-02-23 | $13.31 | $18.85 | 394,700 | — | — |
| 2024-02-22 | $13.32 | $18.87 | 598,200 | — | — |
| 2024-02-21 | $13.33 | $18.88 | 439,400 | — | — |
| 2024-02-20 | $13.15 | $18.62 | 487,100 | — | — |
| 2024-02-16 | $13.23 | $18.74 | 933,200 | — | — |
| 2024-02-15 | $13.41 | $18.99 | 665,000 | — | — |
| 2024-02-14 | $12.92 | $18.30 | 551,300 | — | — |
| 2024-02-13 | $12.77 | $18.09 | 640,700 | — | — |
| 2024-02-12 | $13.39 | $18.96 | 545,000 | — | — |
| 2024-02-09 | $13.16 | $18.64 | 393,000 | — | — |
| 2024-02-08 | $13.15 | $18.62 | 430,700 | — | — |
| 2024-02-07 | $13.02 | $18.44 | 394,400 | — | — |
| 2024-02-06 | $13.13 | $18.60 | 377,000 | — | — |
| 2024-02-05 | $13.06 | $18.50 | 551,000 | — | — |
| 2024-02-02 | $13.33 | $18.88 | 798,500 | — | — |
| 2024-02-01 | $13.48 | $19.09 | 671,000 | — | — |
| 2024-01-31 | $13.33 | $18.88 | 1,192,900 | — | — |
| 2024-01-30 | $13.71 | $19.42 | 763,300 | — | — |
| 2024-01-29 | $13.86 | $19.63 | 861,500 | — | — |
| 2024-01-26 | $13.70 | $19.40 | 847,400 | — | — |
| 2024-01-25 | $13.56 | $19.21 | 1,013,000 | — | — |
| 2024-01-24 | $13.27 | $18.79 | 1,168,400 | — | — |
| 2024-01-23 | $13.15 | $18.62 | 787,200 | — | — |
| 2024-01-22 | $13.22 | $18.72 | 511,300 | — | — |
| 2024-01-19 | $13.20 | $18.70 | 596,600 | — | — |
| 2024-01-18 | $12.91 | $18.28 | 515,200 | — | — |
| 2024-01-17 | $12.84 | $18.19 | 621,300 | — | — |
| 2024-01-16 | $13.03 | $18.45 | 391,600 | — | — |
| 2024-01-12 | $13.16 | $18.64 | 300,200 | — | — |
| 2024-01-11 | $13.23 | $18.74 | 431,000 | — | — |
| 2024-01-10 | $13.23 | $18.74 | 466,900 | — | — |
| 2024-01-09 | $13.23 | $18.74 | 417,900 | — | — |
| 2024-01-08 | $13.45 | $19.05 | 397,200 | — | — |
| 2024-01-05 | $13.29 | $18.82 | 859,000 | — | — |
| 2024-01-04 | $13.25 | $18.77 | 607,600 | — | — |
| 2024-01-03 | $13.28 | $18.81 | 652,500 | — | — |
| 2024-01-02 | $13.60 | $19.26 | 726,200 | — | — |