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
- 2019-07-19 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 | $15.88 | $15.88 | 98,100 | — | — |
| 2024-12-30 | $15.78 | $15.78 | 103,500 | — | — |
| 2024-12-27 | $15.85 | $15.85 | 83,500 | — | — |
| 2024-12-26 | $15.91 | $15.91 | 87,600 | — | — |
| 2024-12-24 | $15.57 | $15.57 | 49,000 | — | — |
| 2024-12-23 | $15.50 | $15.50 | 76,200 | — | — |
| 2024-12-20 | $15.50 | $15.50 | 118,400 | — | — |
| 2024-12-19 | $15.24 | $15.24 | 105,500 | — | — |
| 2024-12-18 | $14.58 | $14.58 | 127,100 | — | — |
| 2024-12-17 | $15.13 | $15.13 | 175,500 | — | — |
| 2024-12-16 | $15.33 | $15.33 | 141,700 | — | — |
| 2024-12-13 | $15.64 | $15.64 | 129,300 | — | — |
| 2024-12-12 | $15.67 | $15.67 | 112,200 | — | — |
| 2024-12-11 | $16.09 | $16.09 | 154,700 | — | — |
| 2024-12-10 | $16.05 | $16.05 | 92,600 | — | — |
| 2024-12-09 | $16.03 | $16.03 | 121,000 | — | — |
| 2024-12-06 | $16.11 | $16.11 | 134,300 | — | — |
| 2024-12-05 | $16.40 | $16.40 | 99,700 | — | — |
| 2024-12-04 | $16.18 | $16.18 | 67,300 | — | — |
| 2024-12-03 | $15.96 | $15.96 | 317,100 | — | — |
| 2024-12-02 | $16.59 | $16.59 | 140,400 | — | — |
| 2024-11-29 | $16.23 | $16.22 | 71,500 | — | — |
| 2024-11-27 | $16.73 | $16.73 | 79,100 | — | — |
| 2024-11-26 | $17.05 | $17.05 | 94,200 | — | — |
| 2024-11-25 | $16.86 | $16.86 | 64,900 | — | — |
| 2024-11-22 | $16.74 | $16.74 | 86,300 | — | — |
| 2024-11-21 | $16.26 | $16.26 | 78,300 | — | — |
| 2024-11-20 | $16.36 | $16.36 | 67,900 | — | — |
| 2024-11-19 | $16.27 | $16.27 | 75,900 | — | — |
| 2024-11-18 | $16.43 | $16.43 | 181,900 | — | — |
| 2024-11-15 | $16.00 | $16.00 | 203,200 | — | — |
| 2024-11-14 | $16.16 | $16.16 | 215,400 | — | — |
| 2024-11-13 | $17.30 | $17.30 | 149,200 | — | — |
| 2024-11-12 | $17.52 | $17.52 | 107,800 | — | — |
| 2024-11-11 | $17.96 | $17.96 | 110,800 | — | — |
| 2024-11-08 | $17.77 | $17.77 | 105,900 | — | — |
| 2024-11-07 | $17.84 | $17.84 | 210,600 | — | — |
| 2024-11-06 | $17.89 | $17.89 | 152,600 | — | — |
| 2024-11-05 | $18.09 | $18.09 | 81,100 | — | — |
| 2024-11-04 | $17.63 | $17.63 | 107,900 | — | — |
| 2024-11-01 | $17.17 | $17.17 | 123,900 | — | — |
| 2024-10-31 | $16.76 | $16.76 | 148,900 | — | — |
| 2024-10-30 | $16.85 | $16.85 | 95,700 | — | — |
| 2024-10-29 | $16.78 | $16.78 | 71,100 | — | — |
| 2024-10-28 | $16.73 | $16.73 | 87,900 | — | — |
| 2024-10-25 | $16.56 | $16.56 | 88,800 | — | — |
| 2024-10-24 | $16.96 | $16.96 | 112,800 | — | — |
| 2024-10-23 | $16.80 | $16.80 | 209,900 | — | — |
| 2024-10-22 | $16.40 | $16.40 | 196,200 | — | — |
| 2024-10-21 | $16.47 | $16.47 | 114,000 | — | — |
| 2024-10-18 | $16.34 | $16.34 | 116,100 | — | — |
| 2024-10-17 | $16.61 | $16.61 | 123,700 | — | — |
| 2024-10-16 | $16.35 | $16.35 | 189,300 | — | — |
| 2024-10-15 | $16.51 | $16.51 | 145,400 | — | — |
| 2024-10-14 | $16.52 | $16.52 | 116,600 | — | — |
| 2024-10-11 | $16.27 | $16.27 | 155,000 | — | — |
| 2024-10-10 | $16.02 | $16.02 | 120,100 | — | — |
| 2024-10-09 | $16.34 | $16.34 | 123,500 | — | — |
| 2024-10-08 | $16.54 | $16.54 | 117,800 | — | — |
| 2024-10-07 | $16.85 | $16.85 | 117,800 | — | — |
| 2024-10-04 | $16.94 | $16.94 | 168,300 | — | — |
| 2024-10-03 | $16.73 | $16.73 | 95,400 | — | — |
| 2024-10-02 | $17.13 | $17.13 | 127,200 | — | — |
| 2024-10-01 | $17.29 | $17.29 | 100,300 | — | — |
| 2024-09-30 | $17.07 | $17.07 | 136,600 | — | — |
| 2024-09-27 | $17.06 | $17.06 | 103,600 | — | — |
| 2024-09-26 | $17.06 | $17.06 | 94,100 | — | — |
| 2024-09-25 | $16.52 | $16.52 | 124,900 | — | — |
| 2024-09-24 | $16.54 | $16.54 | 111,100 | — | — |
| 2024-09-23 | $16.16 | $16.16 | 111,300 | — | — |
| 2024-09-20 | $16.40 | $16.40 | 113,300 | — | — |
| 2024-09-19 | $16.83 | $16.83 | 97,700 | — | — |
| 2024-09-18 | $16.43 | $16.43 | 103,600 | — | — |
| 2024-09-17 | $16.65 | $16.65 | 118,800 | — | — |
| 2024-09-16 | $16.50 | $16.50 | 162,600 | — | — |
| 2024-09-13 | $16.25 | $16.25 | 354,100 | — | — |
| 2024-09-12 | $16.18 | $16.18 | 161,800 | — | — |
| 2024-09-11 | $15.88 | $15.88 | 149,700 | — | — |
| 2024-09-10 | $15.74 | $15.74 | 132,400 | — | — |
| 2024-09-09 | $16.09 | $16.09 | 110,200 | — | — |
| 2024-09-06 | $16.15 | $16.15 | 127,900 | — | — |
| 2024-09-05 | $16.89 | $16.89 | 144,700 | — | — |
| 2024-09-04 | $16.80 | $16.80 | 182,400 | — | — |
| 2024-09-03 | $16.52 | $16.52 | 236,400 | — | — |
| 2024-08-30 | $16.30 | $16.30 | 658,200 | — | — |
| 2024-08-29 | $17.30 | $17.30 | 123,900 | — | — |
| 2024-08-28 | $17.29 | $17.29 | 180,900 | — | — |
| 2024-08-27 | $18.05 | $18.05 | 141,000 | — | — |
| 2024-08-26 | $17.90 | $17.90 | 79,900 | — | — |
| 2024-08-23 | $18.17 | $18.17 | 59,700 | — | — |
| 2024-08-22 | $18.17 | $18.17 | 81,000 | — | — |
| 2024-08-21 | $18.47 | $18.47 | 66,900 | — | — |
| 2024-08-20 | $18.47 | $18.47 | 120,300 | — | — |
| 2024-08-19 | $18.57 | $18.57 | 58,400 | — | — |
| 2024-08-16 | $18.26 | $18.26 | 94,900 | — | — |
| 2024-08-15 | $18.92 | $18.92 | 216,000 | — | — |
| 2024-08-14 | $17.75 | $17.75 | 100,800 | — | — |
| 2024-08-13 | $17.63 | $17.63 | 162,500 | — | — |
| 2024-08-12 | $17.47 | $17.47 | 101,200 | — | — |
| 2024-08-09 | $17.76 | $17.76 | 62,800 | — | — |
| 2024-08-08 | $17.16 | $17.16 | 162,700 | — | — |
| 2024-08-07 | $16.82 | $16.82 | 97,500 | — | — |
| 2024-08-06 | $16.56 | $16.56 | 228,100 | — | — |
| 2024-08-05 | $16.88 | $16.88 | 152,200 | — | — |
| 2024-08-02 | $17.31 | $17.31 | 130,700 | — | — |
| 2024-08-01 | $17.60 | $17.60 | 171,400 | — | — |
| 2024-07-31 | $17.95 | $17.95 | 74,800 | — | — |
| 2024-07-30 | $17.92 | $17.92 | 99,600 | — | — |
| 2024-07-29 | $17.87 | $17.87 | 108,700 | — | — |
| 2024-07-26 | $18.05 | $18.05 | 125,600 | — | — |
| 2024-07-25 | $17.72 | $17.72 | 127,600 | — | — |
| 2024-07-24 | $17.87 | $17.87 | 65,700 | — | — |
| 2024-07-23 | $18.18 | $18.18 | 96,600 | — | — |
| 2024-07-22 | $18.48 | $18.48 | 106,400 | — | — |
| 2024-07-19 | $17.73 | $17.73 | 111,900 | — | — |
| 2024-07-18 | $17.74 | $17.74 | 151,900 | — | — |
| 2024-07-17 | $18.44 | $18.44 | 122,900 | — | — |
| 2024-07-16 | $18.87 | $18.87 | 134,800 | — | — |
| 2024-07-15 | $17.73 | $17.73 | 116,100 | — | — |
| 2024-07-12 | $17.81 | $17.81 | 119,000 | — | — |
| 2024-07-11 | $17.71 | $17.71 | 111,000 | — | — |
| 2024-07-10 | $17.62 | $17.62 | 112,400 | — | — |
| 2024-07-09 | $17.73 | $17.73 | 166,600 | — | — |
| 2024-07-08 | $17.38 | $17.38 | 139,300 | — | — |
| 2024-07-05 | $16.98 | $16.98 | 263,600 | — | — |
| 2024-07-03 | $17.14 | $17.14 | 116,200 | — | — |
| 2024-07-02 | $17.03 | $17.03 | 152,000 | — | — |
| 2024-07-01 | $17.06 | $17.06 | 142,200 | — | — |
| 2024-06-28 | $17.65 | $17.65 | 178,400 | — | — |
| 2024-06-27 | $17.32 | $17.32 | 75,700 | — | — |
| 2024-06-26 | $17.11 | $17.11 | 138,500 | — | — |
| 2024-06-25 | $16.76 | $16.76 | 177,900 | — | — |
| 2024-06-24 | $16.79 | $16.79 | 202,500 | — | — |
| 2024-06-21 | $16.64 | $16.64 | 473,600 | — | — |
| 2024-06-20 | $16.61 | $16.61 | 114,000 | — | — |
| 2024-06-18 | $17.24 | $17.24 | 93,600 | — | — |
| 2024-06-17 | $17.29 | $17.29 | 216,500 | — | — |
| 2024-06-14 | $17.03 | $17.03 | 307,200 | — | — |
| 2024-06-13 | $16.07 | $16.07 | 74,800 | — | — |
| 2024-06-12 | $16.10 | $16.10 | 126,800 | — | — |
| 2024-06-11 | $16.44 | $16.44 | 222,100 | — | — |
| 2024-06-10 | $15.87 | $15.87 | 91,700 | — | — |
| 2024-06-07 | $16.19 | $16.19 | 112,400 | — | — |
| 2024-06-06 | $16.10 | $16.10 | 250,900 | — | — |
| 2024-06-05 | $15.79 | $15.79 | 83,000 | — | — |
| 2024-06-04 | $15.76 | $15.76 | 87,600 | — | — |
| 2024-06-03 | $16.37 | $16.37 | 95,800 | — | — |
| 2024-05-31 | $16.65 | $16.65 | 53,900 | — | — |
| 2024-05-30 | $16.92 | $16.92 | 57,900 | — | — |
| 2024-05-29 | $17.15 | $17.15 | 97,900 | — | — |
| 2024-05-28 | $17.71 | $17.71 | 118,900 | — | — |
| 2024-05-24 | $18.33 | $18.33 | 109,400 | — | — |
| 2024-05-23 | $18.51 | $18.51 | 102,100 | — | — |
| 2024-05-22 | $18.60 | $18.60 | 76,200 | — | — |
| 2024-05-21 | $19.45 | $19.45 | 109,900 | — | — |
| 2024-05-20 | $19.81 | $19.81 | 159,600 | — | — |
| 2024-05-17 | $19.39 | $19.39 | 114,200 | — | — |
| 2024-05-16 | $19.14 | $19.14 | 220,800 | — | — |
| 2024-05-15 | $19.03 | $19.03 | 210,800 | — | — |
| 2024-05-14 | $18.66 | $18.66 | 181,500 | — | — |
| 2024-05-13 | $18.49 | $18.49 | 164,900 | — | — |
| 2024-05-10 | $18.27 | $18.27 | 157,600 | — | — |
| 2024-05-09 | $18.18 | $18.18 | 116,200 | — | — |
| 2024-05-08 | $18.62 | $18.62 | 144,000 | — | — |
| 2024-05-07 | $18.05 | $18.05 | 70,900 | — | — |
| 2024-05-06 | $17.87 | $17.87 | 65,200 | — | — |
| 2024-05-03 | $17.97 | $17.97 | 76,400 | — | — |
| 2024-05-02 | $17.42 | $17.42 | 80,000 | — | — |
| 2024-05-01 | $17.28 | $17.28 | 93,800 | — | — |
| 2024-04-30 | $17.23 | $17.23 | 96,900 | — | — |
| 2024-04-29 | $17.92 | $17.92 | 99,100 | — | — |
| 2024-04-26 | $17.94 | $17.94 | 77,800 | — | — |
| 2024-04-25 | $17.35 | $17.35 | 104,700 | — | — |
| 2024-04-24 | $16.62 | $16.62 | 75,300 | — | — |
| 2024-04-23 | $16.43 | $16.43 | 121,600 | — | — |
| 2024-04-22 | $16.28 | $16.28 | 73,900 | — | — |
| 2024-04-19 | $16.02 | $16.02 | 97,600 | — | — |
| 2024-04-18 | $16.03 | $16.03 | 186,100 | — | — |
| 2024-04-17 | $16.27 | $16.27 | 165,300 | — | — |
| 2024-04-16 | $16.95 | $16.95 | 118,500 | — | — |
| 2024-04-15 | $16.90 | $16.90 | 95,300 | — | — |
| 2024-04-12 | $16.96 | $16.96 | 41,000 | — | — |
| 2024-04-11 | $17.50 | $17.50 | 45,400 | — | — |
| 2024-04-10 | $17.50 | $17.50 | 81,500 | — | — |
| 2024-04-09 | $17.86 | $17.86 | 411,800 | — | — |
| 2024-04-08 | $17.92 | $17.92 | 112,400 | — | — |
| 2024-04-05 | $18.05 | $18.05 | 136,500 | — | — |
| 2024-04-04 | $18.13 | $18.13 | 57,400 | — | — |
| 2024-04-03 | $18.40 | $18.40 | 79,200 | — | — |
| 2024-04-02 | $18.27 | $18.27 | 73,000 | — | — |
| 2024-04-01 | $18.53 | $18.53 | 73,500 | — | — |
| 2024-03-28 | $18.58 | $18.58 | 110,200 | — | — |
| 2024-03-27 | $18.63 | $18.63 | 283,000 | — | — |
| 2024-03-26 | $18.73 | $18.73 | 183,800 | — | — |
| 2024-03-25 | $19.41 | $19.41 | 203,500 | — | — |
| 2024-03-22 | $20.55 | $20.55 | 103,200 | — | — |
| 2024-03-21 | $21.13 | $21.13 | 106,600 | — | — |
| 2024-03-20 | $21.30 | $21.30 | 91,800 | — | — |
| 2024-03-19 | $21.36 | $21.36 | 130,900 | — | — |
| 2024-03-18 | $21.69 | $21.69 | 214,900 | — | — |
| 2024-03-15 | $21.59 | $21.59 | 511,900 | — | — |
| 2024-03-14 | $20.29 | $20.29 | 278,500 | — | — |
| 2024-03-13 | $20.90 | $20.90 | 388,800 | — | — |
| 2024-03-12 | $20.74 | $20.74 | 118,900 | — | — |
| 2024-03-11 | $20.43 | $20.43 | 53,300 | — | — |
| 2024-03-08 | $20.71 | $20.71 | 131,900 | — | — |
| 2024-03-07 | $20.19 | $20.19 | 46,900 | — | — |
| 2024-03-06 | $20.23 | $20.23 | 45,400 | — | — |
| 2024-03-05 | $20.29 | $20.29 | 75,500 | — | — |
| 2024-03-04 | $20.44 | $20.44 | 55,600 | — | — |
| 2024-03-01 | $20.58 | $20.58 | 77,200 | — | — |
| 2024-02-29 | $20.64 | $20.64 | 79,400 | — | — |
| 2024-02-28 | $20.78 | $20.78 | 79,200 | — | — |
| 2024-02-27 | $20.38 | $20.38 | 35,300 | — | — |
| 2024-02-26 | $20.05 | $20.05 | 35,100 | — | — |
| 2024-02-23 | $19.99 | $19.99 | 60,100 | — | — |
| 2024-02-22 | $20.50 | $20.50 | 105,800 | — | — |
| 2024-02-21 | $19.69 | $19.69 | 100,300 | — | — |
| 2024-02-20 | $19.85 | $19.85 | 132,100 | — | — |
| 2024-02-16 | $19.62 | $19.62 | 100,100 | — | — |
| 2024-02-15 | $19.95 | $19.95 | 50,800 | — | — |
| 2024-02-14 | $20.51 | $20.51 | 187,200 | — | — |
| 2024-02-13 | $20.28 | $20.28 | 42,000 | — | — |
| 2024-02-12 | $21.02 | $21.02 | 85,100 | — | — |
| 2024-02-09 | $20.90 | $20.90 | 84,400 | — | — |
| 2024-02-08 | $20.39 | $20.39 | 94,900 | — | — |
| 2024-02-07 | $19.99 | $19.99 | 85,600 | — | — |
| 2024-02-06 | $20.23 | $20.23 | 97,000 | — | — |
| 2024-02-05 | $20.44 | $20.44 | 111,100 | — | — |
| 2024-02-02 | $20.08 | $20.08 | 124,000 | — | — |
| 2024-02-01 | $20.59 | $20.59 | 117,500 | — | — |
| 2024-01-31 | $19.62 | $19.62 | 93,700 | — | — |
| 2024-01-30 | $19.65 | $19.65 | 122,500 | — | — |
| 2024-01-29 | $19.65 | $19.65 | 115,300 | — | — |
| 2024-01-26 | $20.31 | $20.31 | 116,000 | — | — |
| 2024-01-25 | $20.63 | $20.63 | 117,800 | — | — |
| 2024-01-24 | $20.25 | $20.25 | 102,100 | — | — |
| 2024-01-23 | $20.47 | $20.47 | 120,000 | — | — |
| 2024-01-22 | $20.18 | $20.18 | 287,500 | — | — |
| 2024-01-19 | $22.37 | $22.37 | 105,400 | — | — |
| 2024-01-18 | $22.21 | $22.21 | 125,500 | — | — |
| 2024-01-17 | $21.94 | $21.94 | 156,900 | — | — |
| 2024-01-16 | $21.36 | $21.36 | 177,800 | — | — |
| 2024-01-12 | $21.11 | $21.11 | 135,000 | — | — |
| 2024-01-11 | $21.12 | $21.12 | 159,900 | — | — |
| 2024-01-10 | $20.91 | $20.91 | 119,300 | — | — |
| 2024-01-09 | $20.81 | $20.81 | 94,900 | — | — |
| 2024-01-08 | $21.15 | $21.15 | 234,600 | — | — |
| 2024-01-05 | $20.83 | $20.83 | 232,600 | — | — |
| 2024-01-04 | $21.02 | $21.02 | 135,500 | — | — |
| 2024-01-03 | $21.46 | $21.46 | 113,500 | — | — |
| 2024-01-02 | $21.29 | $21.29 | 123,700 | — | — |