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
- 2019-05-23 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 | $14.00 | $14.00 | 982,600 | — | — |
| 2024-12-30 | $14.13 | $14.13 | 587,800 | — | — |
| 2024-12-27 | $14.55 | $14.55 | 234,600 | — | — |
| 2024-12-26 | $14.60 | $14.60 | 171,000 | — | — |
| 2024-12-24 | $14.69 | $14.69 | 268,100 | — | — |
| 2024-12-23 | $14.54 | $14.54 | 516,600 | — | — |
| 2024-12-20 | $14.68 | $14.68 | 448,100 | — | — |
| 2024-12-19 | $15.00 | $15.00 | 475,200 | — | — |
| 2024-12-18 | $15.32 | $15.32 | 657,200 | — | — |
| 2024-12-17 | $15.14 | $15.14 | 2,486,400 | — | — |
| 2024-12-16 | $15.12 | $15.12 | 1,964,300 | — | — |
| 2024-12-13 | $13.81 | $13.81 | 5,713,500 | — | — |
| 2024-12-12 | $20.11 | $20.11 | 307,900 | — | — |
| 2024-12-11 | $21.09 | $21.09 | 331,800 | — | — |
| 2024-12-10 | $20.86 | $20.86 | 734,400 | — | — |
| 2024-12-09 | $21.05 | $21.05 | 824,700 | — | — |
| 2024-12-06 | $19.95 | $19.95 | 139,600 | — | — |
| 2024-12-05 | $19.21 | $19.21 | 663,700 | — | — |
| 2024-12-04 | $19.68 | $19.68 | 170,100 | — | — |
| 2024-12-03 | $19.45 | $19.45 | 456,000 | — | — |
| 2024-12-02 | $20.01 | $20.01 | 279,100 | — | — |
| 2024-11-29 | $20.40 | $20.40 | 208,900 | — | — |
| 2024-11-27 | $20.35 | $20.35 | 238,800 | — | — |
| 2024-11-26 | $20.40 | $20.40 | 790,900 | — | — |
| 2024-11-25 | $19.95 | $19.95 | 463,900 | — | — |
| 2024-11-22 | $20.54 | $20.54 | 536,400 | — | — |
| 2024-11-21 | $20.26 | $20.26 | 962,900 | — | — |
| 2024-11-20 | $20.36 | $20.36 | 270,600 | — | — |
| 2024-11-19 | $20.48 | $20.48 | 712,800 | — | — |
| 2024-11-18 | $20.46 | $20.46 | 764,200 | — | — |
| 2024-11-15 | $21.79 | $21.79 | 325,300 | — | — |
| 2024-11-14 | $22.58 | $22.58 | 356,100 | — | — |
| 2024-11-13 | $23.22 | $23.22 | 337,300 | — | — |
| 2024-11-12 | $23.42 | $23.42 | 282,400 | — | — |
| 2024-11-11 | $24.32 | $24.32 | 322,800 | — | — |
| 2024-11-08 | $24.96 | $24.96 | 367,500 | — | — |
| 2024-11-07 | $24.70 | $24.70 | 344,400 | — | — |
| 2024-11-06 | $23.64 | $23.64 | 460,700 | — | — |
| 2024-11-05 | $23.51 | $23.51 | 289,500 | — | — |
| 2024-11-04 | $23.46 | $23.46 | 570,400 | — | — |
| 2024-11-01 | $22.71 | $22.71 | 665,700 | — | — |
| 2024-10-31 | $23.45 | $23.45 | 689,700 | — | — |
| 2024-10-30 | $24.03 | $24.03 | 363,600 | — | — |
| 2024-10-29 | $24.47 | $24.47 | 335,000 | — | — |
| 2024-10-28 | $24.79 | $24.79 | 316,600 | — | — |
| 2024-10-25 | $24.73 | $24.73 | 275,100 | — | — |
| 2024-10-24 | $24.77 | $24.77 | 274,800 | — | — |
| 2024-10-23 | $25.32 | $25.32 | 745,900 | — | — |
| 2024-10-22 | $26.21 | $26.21 | 335,800 | — | — |
| 2024-10-21 | $26.70 | $26.70 | 351,800 | — | — |
| 2024-10-18 | $27.03 | $27.03 | 374,300 | — | — |
| 2024-10-17 | $26.74 | $26.74 | 945,900 | — | — |
| 2024-10-16 | $27.51 | $27.51 | 689,300 | — | — |
| 2024-10-15 | $27.09 | $27.09 | 429,900 | — | — |
| 2024-10-14 | $26.19 | $26.19 | 376,900 | — | — |
| 2024-10-11 | $26.46 | $26.46 | 774,000 | — | — |
| 2024-10-10 | $25.04 | $25.04 | 468,100 | — | — |
| 2024-10-09 | $24.58 | $24.58 | 548,700 | — | — |
| 2024-10-08 | $23.53 | $23.53 | 422,300 | — | — |
| 2024-10-07 | $23.40 | $23.40 | 655,300 | — | — |
| 2024-10-04 | $23.60 | $23.60 | 393,300 | — | — |
| 2024-10-03 | $22.20 | $22.20 | 340,600 | — | — |
| 2024-10-02 | $22.56 | $22.56 | 579,500 | — | — |
| 2024-10-01 | $22.71 | $22.71 | 484,900 | — | — |
| 2024-09-30 | $22.63 | $22.63 | 268,200 | — | — |
| 2024-09-27 | $23.21 | $23.21 | 122,800 | — | — |
| 2024-09-26 | $23.32 | $23.32 | 366,300 | — | — |
| 2024-09-25 | $23.35 | $23.35 | 402,800 | — | — |
| 2024-09-24 | $23.60 | $23.60 | 373,200 | — | — |
| 2024-09-23 | $23.97 | $23.97 | 323,200 | — | — |
| 2024-09-20 | $25.41 | $25.41 | 474,600 | — | — |
| 2024-09-19 | $25.50 | $25.50 | 656,000 | — | — |
| 2024-09-18 | $24.36 | $24.36 | 530,900 | — | — |
| 2024-09-17 | $24.41 | $24.41 | 216,400 | — | — |
| 2024-09-16 | $24.97 | $24.97 | 929,700 | — | — |
| 2024-09-13 | $27.02 | $27.02 | 910,700 | — | — |
| 2024-09-12 | $27.24 | $27.24 | 480,500 | — | — |
| 2024-09-11 | $26.96 | $26.96 | 501,500 | — | — |
| 2024-09-10 | $27.03 | $27.03 | 451,600 | — | — |
| 2024-09-09 | $26.36 | $26.36 | 874,100 | — | — |
| 2024-09-06 | $20.54 | $20.54 | 291,300 | — | — |
| 2024-09-05 | $20.43 | $20.43 | 228,600 | — | — |
| 2024-09-04 | $20.59 | $20.59 | 312,200 | — | — |
| 2024-09-03 | $20.83 | $20.83 | 261,400 | — | — |
| 2024-08-30 | $21.50 | $21.50 | 139,500 | — | — |
| 2024-08-29 | $21.66 | $21.66 | 196,100 | — | — |
| 2024-08-28 | $22.16 | $22.16 | 301,000 | — | — |
| 2024-08-27 | $22.50 | $22.50 | 266,100 | — | — |
| 2024-08-26 | $22.56 | $22.56 | 265,800 | — | — |
| 2024-08-23 | $22.38 | $22.38 | 292,700 | — | — |
| 2024-08-22 | $22.34 | $22.34 | 279,800 | — | — |
| 2024-08-21 | $22.53 | $22.53 | 258,900 | — | — |
| 2024-08-20 | $22.77 | $22.77 | 304,100 | — | — |
| 2024-08-19 | $23.06 | $23.06 | 312,200 | — | — |
| 2024-08-16 | $22.42 | $22.42 | 84,900 | — | — |
| 2024-08-15 | $22.72 | $22.72 | 116,400 | — | — |
| 2024-08-14 | $22.16 | $22.16 | 164,900 | — | — |
| 2024-08-13 | $22.39 | $22.39 | 178,600 | — | — |
| 2024-08-12 | $23.05 | $23.05 | 68,100 | — | — |
| 2024-08-09 | $23.19 | $23.19 | 222,200 | — | — |
| 2024-08-08 | $22.96 | $22.96 | 364,700 | — | — |
| 2024-08-07 | $22.55 | $22.55 | 345,400 | — | — |
| 2024-08-06 | $24.38 | $24.38 | 463,700 | — | — |
| 2024-08-05 | $22.71 | $22.71 | 325,700 | — | — |
| 2024-08-02 | $25.29 | $25.29 | 601,900 | — | — |
| 2024-08-01 | $24.37 | $24.37 | 434,700 | — | — |
| 2024-07-31 | $24.31 | $24.31 | 194,500 | — | — |
| 2024-07-30 | $24.15 | $24.15 | 265,700 | — | — |
| 2024-07-29 | $23.75 | $23.75 | 200,300 | — | — |
| 2024-07-26 | $24.51 | $24.51 | 180,300 | — | — |
| 2024-07-25 | $24.44 | $24.44 | 203,300 | — | — |
| 2024-07-24 | $23.57 | $23.57 | 113,500 | — | — |
| 2024-07-23 | $23.76 | $23.76 | 200,200 | — | — |
| 2024-07-22 | $23.88 | $23.88 | 92,700 | — | — |
| 2024-07-19 | $22.33 | $22.33 | 138,300 | — | — |
| 2024-07-18 | $22.57 | $22.57 | 121,900 | — | — |
| 2024-07-17 | $23.37 | $23.37 | 266,400 | — | — |
| 2024-07-16 | $23.41 | $23.41 | 160,600 | — | — |
| 2024-07-15 | $22.60 | $22.60 | 151,100 | — | — |
| 2024-07-12 | $22.66 | $22.66 | 249,500 | — | — |
| 2024-07-11 | $22.21 | $22.21 | 160,600 | — | — |
| 2024-07-10 | $21.01 | $21.01 | 355,800 | — | — |
| 2024-07-09 | $20.34 | $20.34 | 134,900 | — | — |
| 2024-07-08 | $20.23 | $20.23 | 131,900 | — | — |
| 2024-07-05 | $20.21 | $20.21 | 225,700 | — | — |
| 2024-07-03 | $19.58 | $19.58 | 64,400 | — | — |
| 2024-07-02 | $19.81 | $19.81 | 269,900 | — | — |
| 2024-07-01 | $20.29 | $20.29 | 310,300 | — | — |
| 2024-06-28 | $20.24 | $20.24 | 162,300 | — | — |
| 2024-06-27 | $20.27 | $20.27 | 174,400 | — | — |
| 2024-06-26 | $20.21 | $20.21 | 218,900 | — | — |
| 2024-06-25 | $20.02 | $20.02 | 131,000 | — | — |
| 2024-06-24 | $20.55 | $20.55 | 150,200 | — | — |
| 2024-06-21 | $20.53 | $20.53 | 248,400 | — | — |
| 2024-06-20 | $20.22 | $20.22 | 340,500 | — | — |
| 2024-06-18 | $20.75 | $20.75 | 250,000 | — | — |
| 2024-06-17 | $22.10 | $22.10 | 214,900 | — | — |
| 2024-06-14 | $23.10 | $23.10 | 263,700 | — | — |
| 2024-06-13 | $24.30 | $24.30 | 130,200 | — | — |
| 2024-06-12 | $24.47 | $24.47 | 307,500 | — | — |
| 2024-06-11 | $23.77 | $23.77 | 489,900 | — | — |
| 2024-06-10 | $23.16 | $23.16 | 474,300 | — | — |
| 2024-06-07 | $23.04 | $23.04 | 237,900 | — | — |
| 2024-06-06 | $23.12 | $23.12 | 214,900 | — | — |
| 2024-06-05 | $23.32 | $23.32 | 165,200 | — | — |
| 2024-06-04 | $22.74 | $22.74 | 234,500 | — | — |
| 2024-06-03 | $23.03 | $23.03 | 650,400 | — | — |
| 2024-05-31 | $22.19 | $22.19 | 341,600 | — | — |
| 2024-05-30 | $21.92 | $21.92 | 353,700 | — | — |
| 2024-05-29 | $21.85 | $21.85 | 544,700 | — | — |
| 2024-05-28 | $22.98 | $22.98 | 387,500 | — | — |
| 2024-05-24 | $23.03 | $23.03 | 412,700 | — | — |
| 2024-05-23 | $23.48 | $23.48 | 2,073,900 | — | — |
| 2024-05-22 | $21.42 | $21.42 | 368,300 | — | — |
| 2024-05-21 | $21.60 | $21.60 | 200,500 | — | — |
| 2024-05-20 | $21.71 | $21.71 | 89,400 | — | — |
| 2024-05-17 | $21.36 | $21.36 | 124,500 | — | — |
| 2024-05-16 | $22.18 | $22.18 | 168,800 | — | — |
| 2024-05-15 | $22.36 | $22.36 | 386,500 | — | — |
| 2024-05-14 | $21.85 | $21.85 | 184,000 | — | — |
| 2024-05-13 | $22.57 | $22.57 | 186,300 | — | — |
| 2024-05-10 | $22.89 | $22.89 | 185,300 | — | — |
| 2024-05-09 | $23.58 | $23.58 | 102,400 | — | — |
| 2024-05-08 | $23.62 | $23.62 | 228,000 | — | — |
| 2024-05-07 | $23.08 | $23.08 | 258,400 | — | — |
| 2024-05-06 | $23.30 | $23.30 | 424,100 | — | — |
| 2024-05-03 | $24.58 | $24.58 | 324,400 | — | — |
| 2024-05-02 | $24.69 | $24.69 | 606,400 | — | — |
| 2024-05-01 | $24.20 | $24.20 | 389,400 | — | — |
| 2024-04-30 | $23.45 | $23.45 | 270,300 | — | — |
| 2024-04-29 | $23.41 | $23.41 | 133,900 | — | — |
| 2024-04-26 | $22.73 | $22.73 | 143,700 | — | — |
| 2024-04-25 | $22.52 | $22.52 | 118,000 | — | — |
| 2024-04-24 | $22.67 | $22.67 | 518,100 | — | — |
| 2024-04-23 | $22.68 | $22.68 | 163,500 | — | — |
| 2024-04-22 | $22.57 | $22.57 | 395,100 | — | — |
| 2024-04-19 | $23.45 | $23.45 | 546,500 | — | — |
| 2024-04-18 | $24.49 | $24.49 | 698,600 | — | — |
| 2024-04-17 | $21.82 | $21.82 | 718,900 | — | — |
| 2024-04-16 | $21.93 | $21.93 | 153,200 | — | — |
| 2024-04-15 | $21.82 | $21.82 | 253,600 | — | — |
| 2024-04-12 | $22.30 | $22.30 | 221,400 | — | — |
| 2024-04-11 | $22.50 | $22.50 | 258,700 | — | — |
| 2024-04-10 | $22.99 | $22.99 | 607,800 | — | — |
| 2024-04-09 | $23.07 | $23.07 | 319,700 | — | — |
| 2024-04-08 | $22.96 | $22.96 | 358,200 | — | — |
| 2024-04-05 | $22.73 | $22.73 | 553,400 | — | — |
| 2024-04-04 | $22.61 | $22.61 | 430,400 | — | — |
| 2024-04-03 | $23.32 | $23.32 | 829,100 | — | — |
| 2024-04-02 | $23.73 | $23.73 | 694,600 | — | — |
| 2024-04-01 | $24.25 | $24.25 | 445,800 | — | — |
| 2024-03-28 | $24.90 | $24.90 | 205,000 | — | — |
| 2024-03-27 | $24.55 | $24.55 | 469,600 | — | — |
| 2024-03-26 | $24.53 | $24.53 | 650,400 | — | — |
| 2024-03-25 | $25.43 | $25.43 | 275,100 | — | — |
| 2024-03-22 | $25.49 | $25.49 | 335,000 | — | — |
| 2024-03-21 | $25.85 | $25.85 | 400,700 | — | — |
| 2024-03-20 | $25.61 | $25.61 | 436,300 | — | — |
| 2024-03-19 | $24.55 | $24.55 | 310,100 | — | — |
| 2024-03-18 | $24.12 | $24.12 | 373,800 | — | — |
| 2024-03-15 | $23.76 | $23.76 | 397,400 | — | — |
| 2024-03-14 | $22.94 | $22.94 | 244,800 | — | — |
| 2024-03-13 | $25.55 | $25.55 | 391,900 | — | — |
| 2024-03-12 | $25.04 | $25.04 | 537,600 | — | — |
| 2024-03-11 | $23.67 | $23.67 | 165,500 | — | — |
| 2024-03-08 | $25.35 | $25.35 | 279,700 | — | — |
| 2024-03-07 | $25.34 | $25.34 | 374,700 | — | — |
| 2024-03-06 | $24.64 | $24.64 | 376,300 | — | — |
| 2024-03-05 | $24.66 | $24.66 | 648,400 | — | — |
| 2024-03-04 | $24.44 | $24.44 | 355,900 | — | — |
| 2024-03-01 | $25.72 | $25.72 | 311,600 | — | — |
| 2024-02-29 | $25.09 | $25.09 | 179,100 | — | — |
| 2024-02-28 | $25.98 | $25.98 | 324,700 | — | — |
| 2024-02-27 | $26.10 | $26.10 | 596,200 | — | — |
| 2024-02-26 | $25.56 | $25.56 | 533,300 | — | — |
| 2024-02-23 | $24.64 | $24.64 | 248,000 | — | — |
| 2024-02-22 | $23.98 | $23.98 | 402,400 | — | — |
| 2024-02-21 | $23.20 | $23.20 | 630,300 | — | — |
| 2024-02-20 | $22.69 | $22.69 | 615,100 | — | — |
| 2024-02-16 | $22.50 | $22.50 | 192,400 | — | — |
| 2024-02-15 | $22.09 | $22.09 | 581,100 | — | — |
| 2024-02-14 | $21.87 | $21.87 | 581,800 | — | — |
| 2024-02-13 | $21.40 | $21.40 | 1,228,600 | — | — |
| 2024-02-12 | $17.42 | $17.42 | 193,700 | — | — |
| 2024-02-09 | $17.23 | $17.23 | 139,600 | — | — |
| 2024-02-08 | $16.80 | $16.80 | 221,200 | — | — |
| 2024-02-07 | $16.75 | $16.75 | 238,700 | — | — |
| 2024-02-06 | $17.13 | $17.13 | 268,900 | — | — |
| 2024-02-05 | $17.00 | $17.00 | 243,200 | — | — |
| 2024-02-02 | $16.91 | $16.91 | 217,000 | — | — |
| 2024-02-01 | $17.35 | $17.35 | 281,900 | — | — |
| 2024-01-31 | $17.45 | $17.45 | 382,000 | — | — |
| 2024-01-30 | $17.73 | $17.73 | 291,900 | — | — |
| 2024-01-29 | $18.28 | $18.28 | 356,400 | — | — |
| 2024-01-26 | $17.77 | $17.77 | 436,100 | — | — |
| 2024-01-25 | $17.84 | $17.84 | 392,500 | — | — |
| 2024-01-24 | $17.50 | $17.50 | 89,400 | — | — |
| 2024-01-23 | $17.72 | $17.72 | 388,900 | — | — |
| 2024-01-22 | $17.78 | $17.78 | 525,600 | — | — |
| 2024-01-19 | $17.75 | $17.75 | 97,200 | — | — |
| 2024-01-18 | $17.74 | $17.74 | 363,100 | — | — |
| 2024-01-17 | $18.22 | $18.22 | 533,100 | — | — |
| 2024-01-16 | $18.16 | $18.16 | 127,900 | — | — |
| 2024-01-12 | $18.45 | $18.45 | 170,300 | — | — |
| 2024-01-11 | $18.21 | $18.21 | 157,800 | — | — |
| 2024-01-10 | $18.76 | $18.76 | 246,000 | — | — |
| 2024-01-09 | $19.26 | $19.26 | 531,700 | — | — |
| 2024-01-08 | $18.90 | $18.90 | 212,700 | — | — |
| 2024-01-05 | $17.08 | $17.08 | 572,300 | — | — |
| 2024-01-04 | $17.46 | $17.46 | 129,400 | — | — |
| 2024-01-03 | $17.34 | $17.34 | 342,300 | — | — |
| 2024-01-02 | $18.44 | $18.44 | 187,100 | — | — |