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
- 2020-06-08 to 2026-09-02
- 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 | $15.85 | $33.09 | 3,800 | — | — |
| 2024-12-30 | $15.47 | $32.30 | 12,100 | — | — |
| 2024-12-27 | $15.75 | $32.87 | 8,100 | — | — |
| 2024-12-26 | $15.94 | $33.27 | 1,200 | — | — |
| 2024-12-24 | $16.05 | $33.50 | 9,300 | — | — |
| 2024-12-23 | $15.80 | $32.97 | 70,500 | — | — |
| 2024-12-20 | $16.01 | $33.42 | 20,500 | — | — |
| 2024-12-19 | $15.78 | $32.93 | 3,900 | — | — |
| 2024-12-18 | $15.73 | $32.83 | 20,000 | — | — |
| 2024-12-17 | $16.41 | $34.25 | 6,600 | — | — |
| 2024-12-16 | $16.79 | $35.04 | 4,200 | — | — |
| 2024-12-13 | $16.79 | $35.05 | 4,000 | — | — |
| 2024-12-12 | $16.93 | $35.02 | 15,000 | — | — |
| 2024-12-11 | $16.98 | $35.11 | 2,100 | — | — |
| 2024-12-10 | $17.02 | $35.20 | 3,800 | — | — |
| 2024-12-09 | $17.07 | $35.30 | 15,200 | — | — |
| 2024-12-06 | $16.95 | $35.06 | 3,300 | — | — |
| 2024-12-05 | $16.70 | $34.53 | 1,400 | — | — |
| 2024-12-04 | $16.73 | $34.60 | 10,100 | — | — |
| 2024-12-03 | $16.75 | $34.64 | 1,300 | — | — |
| 2024-12-02 | $17.13 | $35.43 | 4,500 | — | — |
| 2024-11-29 | $17.06 | $35.28 | 1,300 | — | — |
| 2024-11-27 | $17.10 | $35.36 | 3,500 | — | — |
| 2024-11-26 | $16.91 | $34.97 | 8,000 | — | — |
| 2024-11-25 | $17.00 | $35.16 | 3,900 | — | — |
| 2024-11-22 | $16.76 | $34.66 | 13,800 | — | — |
| 2024-11-21 | $16.62 | $34.38 | 2,900 | — | — |
| 2024-11-20 | $16.40 | $33.91 | 1,600 | — | — |
| 2024-11-19 | $16.56 | $34.25 | 14,300 | — | — |
| 2024-11-18 | $16.44 | $34.00 | 24,800 | — | — |
| 2024-11-15 | $16.31 | $33.73 | 3,900 | — | — |
| 2024-11-14 | $16.41 | $33.93 | 9,200 | — | — |
| 2024-11-13 | $16.38 | $33.87 | 4,000 | — | — |
| 2024-11-12 | $16.36 | $33.84 | 2,900 | — | — |
| 2024-11-11 | $17.08 | $35.03 | 8,600 | — | — |
| 2024-11-08 | $17.31 | $35.51 | 2,500 | — | — |
| 2024-11-07 | $16.81 | $34.48 | 5,700 | — | — |
| 2024-11-06 | $16.92 | $34.70 | 12,800 | — | — |
| 2024-11-05 | $16.90 | $34.66 | 3,500 | — | — |
| 2024-11-04 | $16.52 | $33.88 | 36,400 | — | — |
| 2024-11-01 | $16.53 | $33.89 | 4,300 | — | — |
| 2024-10-31 | $16.69 | $34.24 | 3,200 | — | — |
| 2024-10-30 | $17.12 | $35.10 | 4,700 | — | — |
| 2024-10-29 | $16.83 | $34.51 | 5,200 | — | — |
| 2024-10-28 | $16.89 | $34.63 | 3,800 | — | — |
| 2024-10-25 | $17.00 | $34.86 | 6,200 | — | — |
| 2024-10-24 | $17.23 | $35.33 | 2,500 | — | — |
| 2024-10-23 | $17.09 | $35.05 | 25,200 | — | — |
| 2024-10-22 | $17.10 | $35.07 | 19,300 | — | — |
| 2024-10-21 | $17.29 | $35.45 | 8,200 | — | — |
| 2024-10-18 | $17.78 | $36.45 | 3,100 | — | — |
| 2024-10-17 | $17.74 | $36.39 | 8,200 | — | — |
| 2024-10-16 | $17.84 | $36.59 | 10,700 | — | — |
| 2024-10-15 | $17.50 | $35.89 | 4,500 | — | — |
| 2024-10-14 | $17.35 | $35.59 | 4,100 | — | — |
| 2024-10-11 | $17.07 | $35.01 | 6,800 | — | — |
| 2024-10-10 | $17.58 | $35.12 | 25,900 | — | — |
| 2024-10-09 | $17.59 | $35.13 | 9,100 | — | — |
| 2024-10-08 | $17.62 | $35.19 | 7,800 | — | — |
| 2024-10-07 | $17.96 | $35.87 | 8,700 | — | — |
| 2024-10-04 | $17.79 | $35.53 | 10,300 | — | — |
| 2024-10-03 | $17.99 | $35.92 | 8,900 | — | — |
| 2024-10-02 | $17.82 | $35.59 | 2,300 | — | — |
| 2024-10-01 | $17.95 | $35.84 | 24,500 | — | — |
| 2024-09-30 | $18.53 | $37.01 | 46,200 | — | — |
| 2024-09-27 | $18.45 | $36.85 | 13,400 | — | — |
| 2024-09-26 | $18.34 | $36.63 | 2,300 | — | — |
| 2024-09-25 | $18.17 | $36.30 | 11,000 | — | — |
| 2024-09-24 | $18.69 | $37.33 | 11,600 | — | — |
| 2024-09-23 | $18.46 | $36.87 | 4,500 | — | — |
| 2024-09-20 | $18.81 | $37.57 | 14,800 | — | — |
| 2024-09-19 | $19.01 | $37.98 | 38,900 | — | — |
| 2024-09-18 | $18.81 | $37.58 | 21,200 | — | — |
| 2024-09-17 | $18.68 | $37.32 | 1,600 | — | — |
| 2024-09-16 | $18.74 | $37.43 | 6,600 | — | — |
| 2024-09-13 | $18.35 | $36.66 | 900 | — | — |
| 2024-09-12 | $18.11 | $35.87 | 600 | — | — |
| 2024-09-11 | $17.80 | $35.28 | 2,800 | — | — |
| 2024-09-10 | $17.94 | $35.54 | 4,600 | — | — |
| 2024-09-09 | $17.83 | $35.34 | 12,600 | — | — |
| 2024-09-06 | $17.83 | $35.32 | 13,100 | — | — |
| 2024-09-05 | $17.94 | $35.55 | 3,700 | — | — |
| 2024-09-04 | $17.76 | $35.19 | 5,700 | — | — |
| 2024-09-03 | $18.06 | $35.78 | 6,000 | — | — |
| 2024-08-30 | $18.35 | $36.35 | 2,700 | — | — |
| 2024-08-29 | $18.23 | $36.12 | 5,400 | — | — |
| 2024-08-28 | $18.10 | $35.87 | 2,500 | — | — |
| 2024-08-27 | $18.06 | $35.78 | 1,700 | — | — |
| 2024-08-26 | $18.18 | $36.02 | 5,100 | — | — |
| 2024-08-23 | $18.02 | $35.70 | 3,000 | — | — |
| 2024-08-22 | $17.60 | $34.87 | 900 | — | — |
| 2024-08-21 | $17.61 | $34.90 | 1,900 | — | — |
| 2024-08-20 | $17.52 | $34.71 | 1,400 | — | — |
| 2024-08-19 | $17.50 | $34.67 | 2,300 | — | — |
| 2024-08-16 | $17.54 | $34.74 | 1,300 | — | — |
| 2024-08-15 | $17.41 | $34.49 | 1,900 | — | — |
| 2024-08-14 | $17.20 | $34.08 | 1,700 | — | — |
| 2024-08-13 | $17.10 | $33.88 | 34,500 | — | — |
| 2024-08-12 | $16.75 | $33.19 | 43,400 | — | — |
| 2024-08-09 | $17.33 | $34.13 | 8,500 | — | — |
| 2024-08-08 | $17.33 | $34.12 | 5,200 | — | — |
| 2024-08-07 | $17.12 | $33.71 | 2,400 | — | — |
| 2024-08-06 | $16.92 | $33.32 | 4,800 | — | — |
| 2024-08-05 | $16.30 | $32.10 | 39,500 | — | — |
| 2024-08-02 | $17.31 | $34.09 | 7,800 | — | — |
| 2024-08-01 | $17.56 | $34.57 | 15,600 | — | — |
| 2024-07-31 | $17.98 | $35.40 | 12,800 | — | — |
| 2024-07-30 | $18.21 | $35.87 | 1,100 | — | — |
| 2024-07-29 | $18.00 | $35.44 | 5,400 | — | — |
| 2024-07-26 | $18.03 | $35.50 | 1,200 | — | — |
| 2024-07-25 | $17.72 | $34.88 | 4,800 | — | — |
| 2024-07-24 | $17.63 | $34.71 | 5,200 | — | — |
| 2024-07-23 | $18.60 | $36.62 | 9,500 | — | — |
| 2024-07-22 | $18.40 | $36.24 | 2,200 | — | — |
| 2024-07-19 | $18.28 | $36.00 | 3,100 | — | — |
| 2024-07-18 | $18.38 | $36.18 | 1,900 | — | — |
| 2024-07-17 | $18.74 | $36.91 | 3,200 | — | — |
| 2024-07-16 | $18.62 | $36.66 | 41,200 | — | — |
| 2024-07-15 | $18.06 | $35.56 | 35,600 | — | — |
| 2024-07-12 | $18.57 | $35.46 | 46,200 | — | — |
| 2024-07-11 | $18.58 | $35.48 | 36,600 | — | — |
| 2024-07-10 | $17.69 | $33.79 | 20,500 | — | — |
| 2024-07-09 | $17.32 | $33.07 | 1,800 | — | — |
| 2024-07-08 | $17.17 | $32.80 | 2,700 | — | — |
| 2024-07-05 | $17.04 | $32.54 | 6,500 | — | — |
| 2024-07-03 | $17.02 | $32.51 | 1,600 | — | — |
| 2024-07-02 | $17.01 | $32.49 | 1,500 | — | — |
| 2024-07-01 | $16.65 | $31.80 | 12,800 | — | — |
| 2024-06-28 | $16.96 | $32.40 | 1,200 | — | — |
| 2024-06-27 | $16.74 | $31.97 | 5,900 | — | — |
| 2024-06-26 | $16.98 | $32.43 | 1,900 | — | — |
| 2024-06-25 | $17.02 | $32.51 | 11,600 | — | — |
| 2024-06-24 | $17.24 | $32.92 | 3,700 | — | — |
| 2024-06-21 | $17.07 | $32.60 | 7,700 | — | — |
| 2024-06-20 | $17.07 | $32.60 | 5,400 | — | — |
| 2024-06-18 | $17.04 | $32.54 | 16,900 | — | — |
| 2024-06-17 | $17.14 | $32.73 | 16,900 | — | — |
| 2024-06-14 | $16.96 | $32.39 | 1,000 | — | — |
| 2024-06-13 | $16.96 | $32.39 | 8,300 | — | — |
| 2024-06-12 | $16.84 | $32.17 | 19,600 | — | — |
| 2024-06-11 | $16.40 | $31.22 | 8,500 | — | — |
| 2024-06-10 | $16.63 | $31.66 | 4,800 | — | — |
| 2024-06-07 | $16.67 | $31.74 | 2,500 | — | — |
| 2024-06-06 | $16.95 | $32.26 | 400 | — | — |
| 2024-06-05 | $17.25 | $32.85 | 2,900 | — | — |
| 2024-06-04 | $17.00 | $32.36 | 700 | — | — |
| 2024-06-03 | $17.17 | $32.70 | 4,100 | — | — |
| 2024-05-31 | $16.98 | $32.33 | 3,700 | — | — |
| 2024-05-30 | $16.56 | $31.53 | 11,300 | — | — |
| 2024-05-29 | $16.20 | $30.85 | 6,300 | — | — |
| 2024-05-28 | $16.53 | $31.47 | 4,100 | — | — |
| 2024-05-24 | $16.71 | $31.81 | 5,700 | — | — |
| 2024-05-23 | $16.46 | $31.35 | 13,100 | — | — |
| 2024-05-22 | $17.22 | $32.78 | 700 | — | — |
| 2024-05-21 | $17.46 | $33.23 | 2,400 | — | — |
| 2024-05-20 | $17.54 | $33.40 | 1,700 | — | — |
| 2024-05-17 | $17.85 | $33.99 | 7,000 | — | — |
| 2024-05-16 | $17.73 | $33.75 | 5,800 | — | — |
| 2024-05-15 | $17.80 | $33.88 | 7,100 | — | — |
| 2024-05-14 | $17.70 | $33.70 | 17,500 | — | — |
| 2024-05-13 | $17.24 | $32.82 | 13,100 | — | — |
| 2024-05-10 | $17.25 | $32.84 | 3,500 | — | — |
| 2024-05-09 | $17.39 | $32.84 | 9,000 | — | — |
| 2024-05-08 | $17.11 | $32.30 | 34,300 | — | — |
| 2024-05-07 | $16.88 | $31.88 | 900 | — | — |
| 2024-05-06 | $17.02 | $32.14 | 4,000 | — | — |
| 2024-05-03 | $16.79 | $31.70 | 4,300 | — | — |
| 2024-05-02 | $16.64 | $31.43 | 11,300 | — | — |
| 2024-05-01 | $16.52 | $31.19 | 5,700 | — | — |
| 2024-04-30 | $16.18 | $30.56 | 6,500 | — | — |
| 2024-04-29 | $16.95 | $32.01 | 3,100 | — | — |
| 2024-04-26 | $16.63 | $31.40 | 60,200 | — | — |
| 2024-04-25 | $16.30 | $30.78 | 36,100 | — | — |
| 2024-04-24 | $16.53 | $31.21 | 12,400 | — | — |
| 2024-04-23 | $16.72 | $31.56 | 13,700 | — | — |
| 2024-04-22 | $16.29 | $30.75 | 8,900 | — | — |
| 2024-04-19 | $16.05 | $30.31 | 13,000 | — | — |
| 2024-04-18 | $15.74 | $29.72 | 20,600 | — | — |
| 2024-04-17 | $15.58 | $29.42 | 2,000 | — | — |
| 2024-04-16 | $15.45 | $29.16 | 7,800 | — | — |
| 2024-04-15 | $15.73 | $29.69 | 6,700 | — | — |
| 2024-04-12 | $16.13 | $30.46 | 3,000 | — | — |
| 2024-04-11 | $16.44 | $31.04 | 35,700 | — | — |
| 2024-04-10 | $16.64 | $30.34 | 43,700 | — | — |
| 2024-04-09 | $17.97 | $32.75 | 6,700 | — | — |
| 2024-04-08 | $17.75 | $32.35 | 12,200 | — | — |
| 2024-04-05 | $17.65 | $32.18 | 7,700 | — | — |
| 2024-04-04 | $17.61 | $32.10 | 7,100 | — | — |
| 2024-04-03 | $17.72 | $32.31 | 2,100 | — | — |
| 2024-04-02 | $17.67 | $32.22 | 17,300 | — | — |
| 2024-04-01 | $18.03 | $32.88 | 5,600 | — | — |
| 2024-03-28 | $18.33 | $33.42 | 16,600 | — | — |
| 2024-03-27 | $18.11 | $33.01 | 30,600 | — | — |
| 2024-03-26 | $17.53 | $31.95 | 700 | — | — |
| 2024-03-25 | $17.95 | $32.72 | 1,000 | — | — |
| 2024-03-22 | $17.79 | $32.43 | 4,400 | — | — |
| 2024-03-21 | $18.05 | $32.91 | 5,100 | — | — |
| 2024-03-20 | $17.73 | $32.31 | 3,200 | — | — |
| 2024-03-19 | $17.26 | $31.48 | 1,400 | — | — |
| 2024-03-18 | $17.28 | $31.50 | 1,800 | — | — |
| 2024-03-15 | $17.33 | $31.59 | 16,100 | — | — |
| 2024-03-14 | $17.04 | $31.06 | 3,500 | — | — |
| 2024-03-13 | $17.73 | $32.33 | 6,700 | — | — |
| 2024-03-12 | $17.69 | $32.24 | 8,800 | — | — |
| 2024-03-11 | $17.60 | $32.08 | 1,900 | — | — |
| 2024-03-08 | $17.52 | $31.82 | 11,600 | — | — |
| 2024-03-07 | $17.39 | $31.59 | 12,500 | — | — |
| 2024-03-06 | $17.21 | $31.25 | 6,800 | — | — |
| 2024-03-05 | $17.02 | $30.92 | 1,700 | — | — |
| 2024-03-04 | $16.95 | $30.78 | 8,000 | — | — |
| 2024-03-01 | $17.55 | $31.88 | 3,800 | — | — |
| 2024-02-29 | $17.37 | $31.55 | 2,600 | — | — |
| 2024-02-28 | $16.72 | $30.37 | 3,300 | — | — |
| 2024-02-27 | $16.91 | $30.72 | 1,900 | — | — |
| 2024-02-26 | $16.83 | $30.57 | 2,800 | — | — |
| 2024-02-23 | $17.04 | $30.96 | 1,900 | — | — |
| 2024-02-22 | $16.95 | $30.80 | 2,500 | — | — |
| 2024-02-21 | $16.89 | $30.68 | 5,200 | — | — |
| 2024-02-20 | $16.92 | $30.73 | 1,700 | — | — |
| 2024-02-16 | $17.26 | $31.35 | 1,400 | — | — |
| 2024-02-15 | $17.32 | $31.46 | 2,800 | — | — |
| 2024-02-14 | $16.39 | $29.77 | 6,900 | — | — |
| 2024-02-13 | $16.06 | $29.18 | 16,200 | — | — |
| 2024-02-12 | $17.17 | $31.19 | 2,800 | — | — |
| 2024-02-09 | $16.70 | $30.33 | 3,800 | — | — |
| 2024-02-08 | $16.56 | $29.93 | 6,900 | — | — |
| 2024-02-07 | $16.52 | $29.86 | 15,100 | — | — |
| 2024-02-06 | $17.17 | $31.03 | 2,200 | — | — |
| 2024-02-05 | $17.17 | $31.03 | 23,700 | — | — |
| 2024-02-02 | $17.49 | $31.60 | 3,400 | — | — |
| 2024-02-01 | $17.99 | $32.52 | 33,100 | — | — |
| 2024-01-31 | $17.68 | $31.96 | 6,400 | — | — |
| 2024-01-30 | $18.43 | $33.30 | 19,400 | — | — |
| 2024-01-29 | $19.00 | $34.33 | 1,300 | — | — |
| 2024-01-26 | $18.66 | $33.72 | 3,700 | — | — |
| 2024-01-25 | $18.54 | $33.50 | 11,600 | — | — |
| 2024-01-24 | $18.14 | $32.78 | 13,100 | — | — |
| 2024-01-23 | $18.34 | $33.15 | 9,300 | — | — |
| 2024-01-22 | $18.34 | $33.14 | 5,600 | — | — |
| 2024-01-19 | $18.32 | $33.11 | 35,500 | — | — |
| 2024-01-18 | $18.15 | $32.80 | 2,400 | — | — |
| 2024-01-17 | $18.03 | $32.58 | 9,100 | — | — |
| 2024-01-16 | $18.38 | $33.21 | 6,200 | — | — |
| 2024-01-12 | $18.82 | $34.02 | 16,100 | — | — |
| 2024-01-11 | $19.33 | $33.90 | 18,800 | — | — |
| 2024-01-10 | $19.55 | $34.29 | 6,300 | — | — |
| 2024-01-09 | $19.35 | $33.94 | 6,200 | — | — |
| 2024-01-08 | $19.44 | $34.09 | 9,700 | — | — |
| 2024-01-05 | $18.90 | $33.14 | 15,400 | — | — |
| 2024-01-04 | $18.69 | $32.78 | 23,600 | — | — |
| 2024-01-03 | $18.77 | $32.92 | 19,300 | — | — |
| 2024-01-02 | $19.35 | $33.93 | 14,200 | — | — |