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
- 2017-11-09 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 | $17.02 | $17.02 | 280,800 | — | — |
| 2024-12-30 | $16.89 | $16.89 | 217,500 | — | — |
| 2024-12-27 | $17.32 | $17.32 | 184,800 | — | — |
| 2024-12-26 | $17.73 | $17.73 | 188,100 | — | — |
| 2024-12-24 | $17.87 | $17.87 | 93,300 | — | — |
| 2024-12-23 | $17.95 | $17.95 | 302,500 | — | — |
| 2024-12-20 | $18.12 | $18.12 | 488,900 | — | — |
| 2024-12-19 | $17.98 | $17.98 | 211,500 | — | — |
| 2024-12-18 | $18.12 | $18.12 | 219,000 | — | — |
| 2024-12-17 | $19.17 | $19.17 | 184,100 | — | — |
| 2024-12-16 | $19.55 | $19.55 | 224,700 | — | — |
| 2024-12-13 | $18.71 | $18.71 | 170,900 | — | — |
| 2024-12-12 | $19.59 | $19.59 | 161,600 | — | — |
| 2024-12-11 | $20.25 | $20.25 | 140,000 | — | — |
| 2024-12-10 | $19.81 | $19.81 | 153,500 | — | — |
| 2024-12-09 | $20.40 | $20.40 | 201,600 | — | — |
| 2024-12-06 | $19.98 | $19.98 | 152,000 | — | — |
| 2024-12-05 | $19.78 | $19.78 | 188,500 | — | — |
| 2024-12-04 | $20.77 | $20.77 | 277,900 | — | — |
| 2024-12-03 | $20.29 | $20.29 | 441,700 | — | — |
| 2024-12-02 | $21.11 | $21.11 | 399,700 | — | — |
| 2024-11-29 | $21.03 | $21.03 | 395,000 | — | — |
| 2024-11-27 | $21.61 | $21.61 | 144,500 | — | — |
| 2024-11-26 | $21.26 | $21.26 | 223,100 | — | — |
| 2024-11-25 | $21.84 | $21.84 | 293,500 | — | — |
| 2024-11-22 | $20.67 | $20.67 | 243,700 | — | — |
| 2024-11-21 | $19.23 | $19.23 | 470,800 | — | — |
| 2024-11-20 | $17.99 | $17.99 | 157,600 | — | — |
| 2024-11-19 | $17.95 | $17.95 | 165,000 | — | — |
| 2024-11-18 | $17.85 | $17.85 | 374,900 | — | — |
| 2024-11-15 | $18.57 | $18.57 | 181,100 | — | — |
| 2024-11-14 | $18.83 | $18.83 | 222,800 | — | — |
| 2024-11-13 | $19.29 | $19.29 | 350,000 | — | — |
| 2024-11-12 | $19.32 | $19.32 | 266,500 | — | — |
| 2024-11-11 | $19.75 | $19.75 | 238,100 | — | — |
| 2024-11-08 | $19.65 | $19.65 | 166,000 | — | — |
| 2024-11-07 | $19.68 | $19.68 | 239,800 | — | — |
| 2024-11-06 | $20.17 | $20.17 | 325,900 | — | — |
| 2024-11-05 | $19.56 | $19.56 | 238,200 | — | — |
| 2024-11-04 | $18.59 | $18.59 | 325,700 | — | — |
| 2024-11-01 | $18.70 | $18.70 | 434,500 | — | — |
| 2024-10-31 | $19.50 | $19.50 | 900,200 | — | — |
| 2024-10-30 | $18.84 | $18.84 | 262,200 | — | — |
| 2024-10-29 | $19.01 | $19.01 | 254,700 | — | — |
| 2024-10-28 | $18.30 | $18.30 | 166,400 | — | — |
| 2024-10-25 | $17.88 | $17.88 | 170,400 | — | — |
| 2024-10-24 | $17.69 | $17.69 | 241,100 | — | — |
| 2024-10-23 | $17.85 | $17.85 | 164,700 | — | — |
| 2024-10-22 | $18.78 | $18.78 | 209,000 | — | — |
| 2024-10-21 | $18.97 | $18.97 | 280,500 | — | — |
| 2024-10-18 | $19.30 | $19.30 | 334,800 | — | — |
| 2024-10-17 | $17.93 | $17.93 | 331,600 | — | — |
| 2024-10-16 | $17.80 | $17.80 | 619,900 | — | — |
| 2024-10-15 | $17.24 | $17.24 | 378,100 | — | — |
| 2024-10-14 | $17.10 | $17.10 | 210,100 | — | — |
| 2024-10-11 | $17.27 | $17.27 | 182,700 | — | — |
| 2024-10-10 | $17.05 | $17.05 | 94,000 | — | — |
| 2024-10-09 | $17.15 | $17.15 | 146,000 | — | — |
| 2024-10-08 | $17.33 | $17.33 | 86,200 | — | — |
| 2024-10-07 | $17.58 | $17.58 | 106,700 | — | — |
| 2024-10-04 | $17.77 | $17.77 | 123,800 | — | — |
| 2024-10-03 | $17.12 | $17.12 | 85,500 | — | — |
| 2024-10-02 | $17.42 | $17.42 | 140,600 | — | — |
| 2024-10-01 | $17.20 | $17.20 | 188,700 | — | — |
| 2024-09-30 | $17.51 | $17.51 | 173,600 | — | — |
| 2024-09-27 | $17.32 | $17.32 | 203,900 | — | — |
| 2024-09-26 | $17.14 | $17.14 | 214,800 | — | — |
| 2024-09-25 | $17.11 | $17.11 | 125,000 | — | — |
| 2024-09-24 | $17.43 | $17.43 | 162,000 | — | — |
| 2024-09-23 | $17.28 | $17.28 | 145,500 | — | — |
| 2024-09-20 | $17.23 | $17.23 | 351,700 | — | — |
| 2024-09-19 | $17.57 | $17.57 | 119,300 | — | — |
| 2024-09-18 | $17.36 | $17.36 | 178,900 | — | — |
| 2024-09-17 | $17.32 | $17.32 | 157,000 | — | — |
| 2024-09-16 | $17.59 | $17.59 | 165,400 | — | — |
| 2024-09-13 | $17.41 | $17.41 | 188,800 | — | — |
| 2024-09-12 | $16.32 | $16.32 | 207,400 | — | — |
| 2024-09-11 | $16.29 | $16.29 | 147,700 | — | — |
| 2024-09-10 | $16.46 | $16.46 | 177,400 | — | — |
| 2024-09-09 | $16.15 | $16.15 | 250,900 | — | — |
| 2024-09-06 | $15.91 | $15.91 | 283,000 | — | — |
| 2024-09-05 | $17.10 | $17.10 | 139,400 | — | — |
| 2024-09-04 | $16.86 | $16.86 | 184,100 | — | — |
| 2024-09-03 | $16.88 | $16.88 | 187,800 | — | — |
| 2024-08-30 | $17.16 | $17.16 | 156,200 | — | — |
| 2024-08-29 | $17.58 | $17.58 | 228,900 | — | — |
| 2024-08-28 | $17.11 | $17.11 | 186,200 | — | — |
| 2024-08-27 | $17.26 | $17.26 | 171,700 | — | — |
| 2024-08-26 | $17.57 | $17.57 | 136,700 | — | — |
| 2024-08-23 | $17.33 | $17.33 | 268,900 | — | — |
| 2024-08-22 | $16.34 | $16.34 | 216,100 | — | — |
| 2024-08-21 | $17.15 | $17.15 | 210,000 | — | — |
| 2024-08-20 | $17.17 | $17.17 | 197,500 | — | — |
| 2024-08-19 | $17.30 | $17.30 | 295,400 | — | — |
| 2024-08-16 | $16.30 | $16.30 | 156,400 | — | — |
| 2024-08-15 | $16.14 | $16.14 | 166,200 | — | — |
| 2024-08-14 | $15.47 | $15.47 | 265,400 | — | — |
| 2024-08-13 | $16.11 | $16.11 | 251,900 | — | — |
| 2024-08-12 | $15.37 | $15.37 | 268,500 | — | — |
| 2024-08-09 | $15.78 | $15.78 | 229,200 | — | — |
| 2024-08-08 | $15.62 | $15.62 | 242,900 | — | — |
| 2024-08-07 | $15.43 | $15.43 | 493,400 | — | — |
| 2024-08-06 | $15.80 | $15.80 | 477,700 | — | — |
| 2024-08-05 | $14.93 | $14.93 | 679,200 | — | — |
| 2024-08-02 | $15.21 | $15.21 | 606,800 | — | — |
| 2024-08-01 | $15.97 | $15.97 | 1,530,000 | — | — |
| 2024-07-31 | $22.82 | $22.82 | 460,600 | — | — |
| 2024-07-30 | $22.51 | $22.51 | 509,000 | — | — |
| 2024-07-29 | $22.50 | $22.50 | 231,500 | — | — |
| 2024-07-26 | $22.49 | $22.49 | 399,700 | — | — |
| 2024-07-25 | $21.77 | $21.77 | 258,300 | — | — |
| 2024-07-24 | $21.01 | $21.01 | 266,900 | — | — |
| 2024-07-23 | $21.77 | $21.77 | 392,700 | — | — |
| 2024-07-22 | $21.61 | $21.61 | 215,700 | — | — |
| 2024-07-19 | $20.76 | $20.76 | 268,700 | — | — |
| 2024-07-18 | $20.45 | $20.45 | 297,400 | — | — |
| 2024-07-17 | $21.22 | $21.22 | 465,800 | — | — |
| 2024-07-16 | $20.07 | $20.07 | 521,100 | — | — |
| 2024-07-15 | $19.10 | $19.10 | 271,500 | — | — |
| 2024-07-12 | $18.44 | $18.44 | 389,000 | — | — |
| 2024-07-11 | $18.35 | $18.35 | 451,700 | — | — |
| 2024-07-10 | $16.97 | $16.97 | 121,900 | — | — |
| 2024-07-09 | $17.34 | $17.34 | 371,400 | — | — |
| 2024-07-08 | $16.90 | $16.90 | 171,000 | — | — |
| 2024-07-05 | $16.85 | $16.85 | 192,600 | — | — |
| 2024-07-03 | $16.88 | $16.88 | 105,200 | — | — |
| 2024-07-02 | $16.53 | $16.53 | 154,700 | — | — |
| 2024-07-01 | $17.29 | $17.29 | 251,300 | — | — |
| 2024-06-28 | $16.88 | $16.88 | 1,294,200 | — | — |
| 2024-06-27 | $16.81 | $16.81 | 278,500 | — | — |
| 2024-06-26 | $15.59 | $15.59 | 269,000 | — | — |
| 2024-06-25 | $15.56 | $15.56 | 226,800 | — | — |
| 2024-06-24 | $15.65 | $15.65 | 275,600 | — | — |
| 2024-06-21 | $15.79 | $15.79 | 956,900 | — | — |
| 2024-06-20 | $15.47 | $15.47 | 348,600 | — | — |
| 2024-06-18 | $15.20 | $15.20 | 325,700 | — | — |
| 2024-06-17 | $15.58 | $15.58 | 498,400 | — | — |
| 2024-06-14 | $15.65 | $15.65 | 896,600 | — | — |
| 2024-06-13 | $18.50 | $18.50 | 336,700 | — | — |
| 2024-06-12 | $19.50 | $19.50 | 188,400 | — | — |
| 2024-06-11 | $19.10 | $19.10 | 158,800 | — | — |
| 2024-06-10 | $19.29 | $19.29 | 223,700 | — | — |
| 2024-06-07 | $19.58 | $19.58 | 271,900 | — | — |
| 2024-06-06 | $20.98 | $20.98 | 145,400 | — | — |
| 2024-06-05 | $20.94 | $20.94 | 293,000 | — | — |
| 2024-06-04 | $20.65 | $20.65 | 341,100 | — | — |
| 2024-06-03 | $20.86 | $20.86 | 302,000 | — | — |
| 2024-05-31 | $20.13 | $20.13 | 269,300 | — | — |
| 2024-05-30 | $20.54 | $20.54 | 199,400 | — | — |
| 2024-05-29 | $20.40 | $20.40 | 226,900 | — | — |
| 2024-05-28 | $20.87 | $20.87 | 213,900 | — | — |
| 2024-05-24 | $20.90 | $20.90 | 117,500 | — | — |
| 2024-05-23 | $20.82 | $20.82 | 211,400 | — | — |
| 2024-05-22 | $21.26 | $21.26 | 232,700 | — | — |
| 2024-05-21 | $21.41 | $21.41 | 200,400 | — | — |
| 2024-05-20 | $21.94 | $21.94 | 192,000 | — | — |
| 2024-05-17 | $22.25 | $22.25 | 303,200 | — | — |
| 2024-05-16 | $22.22 | $22.22 | 202,000 | — | — |
| 2024-05-15 | $22.39 | $22.39 | 166,200 | — | — |
| 2024-05-14 | $21.85 | $21.85 | 152,300 | — | — |
| 2024-05-13 | $22.01 | $22.01 | 286,100 | — | — |
| 2024-05-10 | $21.61 | $21.61 | 183,500 | — | — |
| 2024-05-09 | $21.52 | $21.52 | 422,200 | — | — |
| 2024-05-08 | $21.15 | $21.15 | 574,400 | — | — |
| 2024-05-07 | $22.54 | $22.54 | 1,230,300 | — | — |
| 2024-05-06 | $20.51 | $20.51 | 394,400 | — | — |
| 2024-05-03 | $19.26 | $19.26 | 226,900 | — | — |
| 2024-05-02 | $19.68 | $19.68 | 218,300 | — | — |
| 2024-05-01 | $18.75 | $18.75 | 353,800 | — | — |
| 2024-04-30 | $18.20 | $18.20 | 169,200 | — | — |
| 2024-04-29 | $18.29 | $18.29 | 152,900 | — | — |
| 2024-04-26 | $18.04 | $18.04 | 109,900 | — | — |
| 2024-04-25 | $17.78 | $17.78 | 190,700 | — | — |
| 2024-04-24 | $18.45 | $18.45 | 208,100 | — | — |
| 2024-04-23 | $18.15 | $18.15 | 261,000 | — | — |
| 2024-04-22 | $17.53 | $17.53 | 153,300 | — | — |
| 2024-04-19 | $17.34 | $17.34 | 254,900 | — | — |
| 2024-04-18 | $17.55 | $17.55 | 187,900 | — | — |
| 2024-04-17 | $17.16 | $17.16 | 188,100 | — | — |
| 2024-04-16 | $17.12 | $17.12 | 185,400 | — | — |
| 2024-04-15 | $17.01 | $17.01 | 272,000 | — | — |
| 2024-04-12 | $17.34 | $17.34 | 213,400 | — | — |
| 2024-04-11 | $17.75 | $17.75 | 225,200 | — | — |
| 2024-04-10 | $17.45 | $17.45 | 224,900 | — | — |
| 2024-04-09 | $18.10 | $18.10 | 226,500 | — | — |
| 2024-04-08 | $17.70 | $17.70 | 161,300 | — | — |
| 2024-04-05 | $17.47 | $17.47 | 194,900 | — | — |
| 2024-04-04 | $17.51 | $17.51 | 255,100 | — | — |
| 2024-04-03 | $17.62 | $17.62 | 223,700 | — | — |
| 2024-04-02 | $17.04 | $17.04 | 339,600 | — | — |
| 2024-04-01 | $17.50 | $17.50 | 275,100 | — | — |
| 2024-03-28 | $18.26 | $18.26 | 326,600 | — | — |
| 2024-03-27 | $18.05 | $18.05 | 460,900 | — | — |
| 2024-03-26 | $17.87 | $17.87 | 298,200 | — | — |
| 2024-03-25 | $18.43 | $18.43 | 210,600 | — | — |
| 2024-03-22 | $18.63 | $18.63 | 188,600 | — | — |
| 2024-03-21 | $19.01 | $19.01 | 307,900 | — | — |
| 2024-03-20 | $19.33 | $19.33 | 229,900 | — | — |
| 2024-03-19 | $18.83 | $18.83 | 260,500 | — | — |
| 2024-03-18 | $18.88 | $18.88 | 505,500 | — | — |
| 2024-03-15 | $18.30 | $18.30 | 462,800 | — | — |
| 2024-03-14 | $18.79 | $18.79 | 334,000 | — | — |
| 2024-03-13 | $19.88 | $19.88 | 617,700 | — | — |
| 2024-03-12 | $20.53 | $20.53 | 340,400 | — | — |
| 2024-03-11 | $20.16 | $20.16 | 197,800 | — | — |
| 2024-03-08 | $20.01 | $20.01 | 353,700 | — | — |
| 2024-03-07 | $20.31 | $20.31 | 487,200 | — | — |
| 2024-03-06 | $19.46 | $19.46 | 776,300 | — | — |
| 2024-03-05 | $18.31 | $18.31 | 531,500 | — | — |
| 2024-03-04 | $19.25 | $19.25 | 935,300 | — | — |
| 2024-03-01 | $20.69 | $20.69 | 895,100 | — | — |
| 2024-02-29 | $20.54 | $20.54 | 1,515,800 | — | — |
| 2024-02-28 | $18.44 | $18.44 | 2,994,500 | — | — |
| 2024-02-27 | $12.15 | $12.15 | 730,300 | — | — |
| 2024-02-26 | $11.96 | $11.96 | 509,200 | — | — |
| 2024-02-23 | $12.02 | $12.02 | 393,600 | — | — |
| 2024-02-22 | $12.53 | $12.53 | 468,800 | — | — |
| 2024-02-21 | $13.28 | $13.28 | 166,700 | — | — |
| 2024-02-20 | $13.50 | $13.50 | 201,500 | — | — |
| 2024-02-16 | $13.65 | $13.65 | 202,900 | — | — |
| 2024-02-15 | $14.39 | $14.39 | 241,800 | — | — |
| 2024-02-14 | $13.88 | $13.88 | 342,700 | — | — |
| 2024-02-13 | $13.11 | $13.11 | 385,400 | — | — |
| 2024-02-12 | $14.62 | $14.62 | 189,500 | — | — |
| 2024-02-09 | $14.43 | $14.43 | 164,100 | — | — |
| 2024-02-08 | $14.17 | $14.17 | 131,800 | — | — |
| 2024-02-07 | $14.23 | $14.23 | 240,200 | — | — |
| 2024-02-06 | $13.97 | $13.97 | 211,300 | — | — |
| 2024-02-05 | $13.82 | $13.82 | 140,600 | — | — |
| 2024-02-02 | $14.28 | $14.28 | 203,100 | — | — |
| 2024-02-01 | $14.07 | $14.07 | 184,800 | — | — |
| 2024-01-31 | $13.84 | $13.84 | 176,400 | — | — |
| 2024-01-30 | $14.15 | $14.15 | 183,400 | — | — |
| 2024-01-29 | $14.65 | $14.65 | 168,100 | — | — |
| 2024-01-26 | $14.57 | $14.57 | 224,100 | — | — |
| 2024-01-25 | $14.59 | $14.59 | 232,500 | — | — |
| 2024-01-24 | $14.46 | $14.46 | 251,900 | — | — |
| 2024-01-23 | $14.85 | $14.85 | 389,700 | — | — |
| 2024-01-22 | $14.34 | $14.34 | 239,400 | — | — |
| 2024-01-19 | $13.60 | $13.60 | 245,600 | — | — |
| 2024-01-18 | $12.88 | $12.88 | 184,900 | — | — |
| 2024-01-17 | $12.89 | $12.89 | 237,300 | — | — |
| 2024-01-16 | $13.49 | $13.49 | 139,100 | — | — |
| 2024-01-12 | $13.66 | $13.66 | 235,800 | — | — |
| 2024-01-11 | $13.43 | $13.43 | 263,300 | — | — |
| 2024-01-10 | $14.00 | $14.00 | 183,100 | — | — |
| 2024-01-09 | $14.13 | $14.13 | 155,700 | — | — |
| 2024-01-08 | $14.54 | $14.54 | 239,100 | — | — |
| 2024-01-05 | $14.40 | $14.40 | 416,900 | — | — |
| 2024-01-04 | $13.76 | $13.76 | 287,700 | — | — |
| 2024-01-03 | $13.64 | $13.64 | 293,400 | — | — |
| 2024-01-02 | $14.23 | $14.23 | 312,500 | — | — |