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
- 2024-07-18 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 | $17.08 | $17.08 | 295,200 | — | — |
| 2024-12-30 | $16.63 | $16.63 | 392,400 | — | — |
| 2024-12-27 | $16.91 | $16.91 | 348,600 | — | — |
| 2024-12-26 | $16.69 | $16.69 | 242,400 | — | — |
| 2024-12-24 | $16.07 | $16.07 | 46,100 | — | — |
| 2024-12-23 | $15.90 | $15.90 | 132,400 | — | — |
| 2024-12-20 | $16.01 | $16.01 | 487,200 | — | — |
| 2024-12-19 | $16.05 | $16.05 | 197,500 | — | — |
| 2024-12-18 | $16.16 | $16.16 | 313,000 | — | — |
| 2024-12-17 | $16.78 | $16.78 | 270,500 | — | — |
| 2024-12-16 | $16.62 | $16.62 | 241,200 | — | — |
| 2024-12-13 | $16.69 | $16.69 | 147,200 | — | — |
| 2024-12-12 | $16.70 | $16.70 | 174,300 | — | — |
| 2024-12-11 | $16.94 | $16.94 | 299,900 | — | — |
| 2024-12-10 | $16.68 | $16.68 | 408,700 | — | — |
| 2024-12-09 | $16.52 | $16.52 | 397,300 | — | — |
| 2024-12-06 | $16.65 | $16.65 | 282,800 | — | — |
| 2024-12-05 | $16.00 | $16.00 | 325,200 | — | — |
| 2024-12-04 | $16.83 | $16.83 | 126,400 | — | — |
| 2024-12-03 | $16.41 | $16.41 | 174,200 | — | — |
| 2024-12-02 | $16.35 | $16.35 | 223,600 | — | — |
| 2024-11-29 | $15.98 | $15.98 | 66,000 | — | — |
| 2024-11-27 | $15.94 | $15.94 | 101,100 | — | — |
| 2024-11-26 | $16.15 | $16.15 | 134,800 | — | — |
| 2024-11-25 | $16.41 | $16.41 | 286,800 | — | — |
| 2024-11-22 | $15.83 | $15.83 | 385,400 | — | — |
| 2024-11-21 | $15.80 | $15.80 | 274,100 | — | — |
| 2024-11-20 | $16.44 | $16.44 | 180,700 | — | — |
| 2024-11-19 | $16.64 | $16.64 | 240,700 | — | — |
| 2024-11-18 | $17.00 | $17.00 | 247,000 | — | — |
| 2024-11-15 | $16.61 | $16.61 | 242,200 | — | — |
| 2024-11-14 | $17.81 | $17.81 | 238,300 | — | — |
| 2024-11-13 | $17.00 | $17.00 | 147,900 | — | — |
| 2024-11-12 | $17.14 | $17.14 | 170,200 | — | — |
| 2024-11-11 | $17.31 | $17.31 | 423,100 | — | — |
| 2024-11-08 | $16.37 | $16.37 | 383,600 | — | — |
| 2024-11-07 | $17.54 | $17.54 | 598,900 | — | — |
| 2024-11-06 | $16.27 | $16.27 | 563,400 | — | — |
| 2024-11-05 | $18.05 | $18.05 | 167,200 | — | — |
| 2024-11-04 | $17.59 | $17.59 | 96,600 | — | — |
| 2024-11-01 | $17.70 | $17.70 | 115,100 | — | — |
| 2024-10-31 | $17.40 | $17.40 | 205,700 | — | — |
| 2024-10-30 | $18.47 | $18.47 | 98,600 | — | — |
| 2024-10-29 | $18.70 | $18.70 | 290,100 | — | — |
| 2024-10-28 | $18.04 | $18.04 | 170,400 | — | — |
| 2024-10-25 | $17.74 | $17.74 | 175,300 | — | — |
| 2024-10-24 | $17.90 | $17.90 | 444,200 | — | — |
| 2024-10-23 | $19.30 | $19.30 | 229,700 | — | — |
| 2024-10-22 | $19.34 | $19.34 | 260,300 | — | — |
| 2024-10-21 | $18.66 | $18.66 | 268,800 | — | — |
| 2024-10-18 | $19.54 | $19.54 | 130,400 | — | — |
| 2024-10-17 | $19.50 | $19.50 | 152,200 | — | — |
| 2024-10-16 | $20.19 | $20.19 | 509,200 | — | — |
| 2024-10-15 | $19.35 | $19.35 | 347,100 | — | — |
| 2024-10-14 | $18.87 | $18.87 | 123,400 | — | — |
| 2024-10-11 | $18.98 | $18.98 | 215,400 | — | — |
| 2024-10-10 | $18.12 | $18.12 | 158,400 | — | — |
| 2024-10-09 | $18.00 | $18.00 | 114,700 | — | — |
| 2024-10-08 | $17.62 | $17.62 | 197,100 | — | — |
| 2024-10-07 | $17.63 | $17.63 | 843,900 | — | — |
| 2024-10-04 | $17.99 | $17.99 | 251,000 | — | — |
| 2024-10-03 | $17.76 | $17.76 | 516,200 | — | — |
| 2024-10-02 | $19.06 | $19.06 | 304,400 | — | — |
| 2024-10-01 | $18.91 | $18.91 | 608,100 | — | — |
| 2024-09-30 | $18.38 | $18.38 | 422,700 | — | — |
| 2024-09-27 | $18.30 | $18.30 | 339,800 | — | — |
| 2024-09-26 | $19.10 | $19.10 | 359,800 | — | — |
| 2024-09-25 | $19.34 | $19.34 | 661,600 | — | — |
| 2024-09-24 | $19.35 | $19.35 | 423,300 | — | — |
| 2024-09-23 | $19.07 | $19.07 | 670,100 | — | — |
| 2024-09-20 | $18.28 | $18.28 | 2,809,000 | — | — |
| 2024-09-19 | $17.97 | $17.97 | 360,500 | — | — |
| 2024-09-18 | $17.08 | $17.08 | 202,500 | — | — |
| 2024-09-17 | $17.22 | $17.22 | 402,800 | — | — |
| 2024-09-16 | $17.55 | $17.55 | 252,800 | — | — |
| 2024-09-13 | $18.15 | $18.15 | 222,100 | — | — |
| 2024-09-12 | $17.94 | $17.94 | 332,200 | — | — |
| 2024-09-11 | $18.52 | $18.52 | 235,100 | — | — |
| 2024-09-10 | $18.31 | $18.31 | 208,300 | — | — |
| 2024-09-09 | $18.22 | $18.22 | 340,300 | — | — |
| 2024-09-06 | $19.19 | $19.19 | 286,600 | — | — |
| 2024-09-05 | $19.58 | $19.58 | 205,200 | — | — |
| 2024-09-04 | $19.67 | $19.67 | 347,000 | — | — |
| 2024-09-03 | $19.30 | $19.30 | 373,100 | — | — |
| 2024-08-30 | $19.83 | $19.83 | 418,700 | — | — |
| 2024-08-29 | $19.71 | $19.71 | 562,100 | — | — |
| 2024-08-28 | $18.80 | $18.80 | 649,600 | — | — |
| 2024-08-27 | $18.58 | $18.58 | 1,485,200 | — | — |
| 2024-08-26 | $17.52 | $17.52 | 526,500 | — | — |
| 2024-08-23 | $17.27 | $17.27 | 105,500 | — | — |
| 2024-08-22 | $17.02 | $17.02 | 185,600 | — | — |
| 2024-08-21 | $16.91 | $16.91 | 186,300 | — | — |
| 2024-08-20 | $17.35 | $17.35 | 101,500 | — | — |
| 2024-08-19 | $17.50 | $17.50 | 238,400 | — | — |
| 2024-08-16 | $16.94 | $16.94 | 829,400 | — | — |
| 2024-08-15 | $16.97 | $16.97 | 792,100 | — | — |
| 2024-08-14 | $16.00 | $16.00 | 206,000 | — | — |
| 2024-08-13 | $16.01 | $16.01 | 138,600 | — | — |
| 2024-08-12 | $16.13 | $16.13 | 251,300 | — | — |
| 2024-08-09 | $15.64 | $15.64 | 179,800 | — | — |
| 2024-08-08 | $16.07 | $16.07 | 62,700 | — | — |
| 2024-08-07 | $15.95 | $15.95 | 116,600 | — | — |
| 2024-08-06 | $16.19 | $16.19 | 102,400 | — | — |
| 2024-08-05 | $16.57 | $16.57 | 132,500 | — | — |
| 2024-08-02 | $17.32 | $17.32 | 106,700 | — | — |
| 2024-08-01 | $17.97 | $17.97 | 344,900 | — | — |
| 2024-07-31 | $17.87 | $17.87 | 251,700 | — | — |
| 2024-07-30 | $17.02 | $17.02 | 169,400 | — | — |
| 2024-07-29 | $17.41 | $17.41 | 155,600 | — | — |
| 2024-07-26 | $17.24 | $17.24 | 420,000 | — | — |
| 2024-07-25 | $17.10 | $17.10 | 563,700 | — | — |
| 2024-07-24 | $16.75 | $16.75 | 688,000 | — | — |
| 2024-07-23 | $16.83 | $16.83 | 613,400 | — | — |
| 2024-07-22 | $16.55 | $16.55 | 492,200 | — | — |
| 2024-07-19 | $17.30 | $17.30 | 1,346,200 | — | — |
| 2024-07-18 | $16.06 | $16.06 | 4,508,000 | — | — |