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
- 2022-05-06 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 | $18.06 | $18.06 | 312,600 | — | — |
| 2024-12-30 | $17.79 | $17.79 | 386,000 | — | — |
| 2024-12-27 | $17.97 | $17.97 | 291,200 | — | — |
| 2024-12-26 | $18.14 | $18.14 | 217,700 | — | — |
| 2024-12-24 | $17.86 | $17.86 | 165,300 | — | — |
| 2024-12-23 | $17.83 | $17.83 | 508,900 | — | — |
| 2024-12-20 | $18.00 | $18.00 | 401,500 | — | — |
| 2024-12-19 | $17.95 | $17.95 | 349,400 | — | — |
| 2024-12-18 | $18.24 | $18.24 | 438,600 | — | — |
| 2024-12-17 | $18.85 | $18.85 | 361,600 | — | — |
| 2024-12-16 | $18.55 | $18.55 | 447,600 | — | — |
| 2024-12-13 | $18.60 | $18.60 | 756,100 | — | — |
| 2024-12-12 | $18.62 | $18.62 | 923,200 | — | — |
| 2024-12-11 | $18.16 | $18.16 | 3,076,100 | — | — |
| 2024-12-10 | $20.65 | $20.65 | 911,800 | — | — |
| 2024-12-09 | $20.05 | $20.05 | 562,300 | — | — |
| 2024-12-06 | $20.07 | $20.07 | 173,300 | — | — |
| 2024-12-05 | $19.91 | $19.91 | 232,100 | — | — |
| 2024-12-04 | $19.74 | $19.74 | 172,000 | — | — |
| 2024-12-03 | $19.67 | $19.67 | 259,500 | — | — |
| 2024-12-02 | $19.47 | $19.47 | 246,300 | — | — |
| 2024-11-29 | $19.82 | $19.82 | 149,100 | — | — |
| 2024-11-27 | $19.97 | $19.97 | 126,900 | — | — |
| 2024-11-26 | $19.75 | $19.75 | 322,800 | — | — |
| 2024-11-25 | $19.67 | $19.67 | 221,700 | — | — |
| 2024-11-22 | $19.57 | $19.57 | 363,700 | — | — |
| 2024-11-21 | $19.81 | $19.81 | 243,600 | — | — |
| 2024-11-20 | $19.38 | $19.38 | 146,600 | — | — |
| 2024-11-19 | $19.55 | $19.55 | 285,300 | — | — |
| 2024-11-18 | $19.76 | $19.76 | 656,200 | — | — |
| 2024-11-15 | $19.68 | $19.68 | 465,900 | — | — |
| 2024-11-14 | $19.57 | $19.57 | 291,100 | — | — |
| 2024-11-13 | $19.76 | $19.76 | 456,500 | — | — |
| 2024-11-12 | $19.54 | $19.54 | 483,500 | — | — |
| 2024-11-11 | $20.45 | $20.45 | 456,000 | — | — |
| 2024-11-08 | $20.00 | $20.00 | 330,500 | — | — |
| 2024-11-07 | $20.25 | $20.25 | 340,200 | — | — |
| 2024-11-06 | $19.83 | $19.83 | 308,200 | — | — |
| 2024-11-05 | $19.81 | $19.81 | 776,800 | — | — |
| 2024-11-04 | $19.87 | $19.87 | 905,100 | — | — |
| 2024-11-01 | $20.51 | $20.51 | 530,600 | — | — |
| 2024-10-31 | $20.28 | $20.28 | 610,300 | — | — |
| 2024-10-30 | $20.44 | $20.44 | 494,200 | — | — |
| 2024-10-29 | $20.76 | $20.76 | 497,800 | — | — |
| 2024-10-28 | $20.37 | $20.37 | 214,900 | — | — |
| 2024-10-25 | $20.46 | $20.46 | 305,100 | — | — |
| 2024-10-24 | $20.18 | $20.18 | 488,800 | — | — |
| 2024-10-23 | $20.08 | $20.08 | 648,000 | — | — |
| 2024-10-22 | $20.35 | $20.35 | 754,700 | — | — |
| 2024-10-21 | $20.68 | $20.68 | 1,112,200 | — | — |
| 2024-10-18 | $20.63 | $20.63 | 876,800 | — | — |
| 2024-10-17 | $20.93 | $20.93 | 787,400 | — | — |
| 2024-10-16 | $20.77 | $20.77 | 578,200 | — | — |
| 2024-10-15 | $20.74 | $20.74 | 1,666,700 | — | — |
| 2024-10-14 | $20.87 | $20.87 | 2,934,500 | — | — |
| 2024-10-11 | $19.47 | $19.47 | 307,800 | — | — |
| 2024-10-10 | $19.12 | $19.12 | 231,500 | — | — |
| 2024-10-09 | $18.86 | $18.86 | 442,500 | — | — |
| 2024-10-08 | $18.42 | $18.42 | 503,600 | — | — |
| 2024-10-07 | $18.78 | $18.78 | 244,400 | — | — |
| 2024-10-04 | $19.00 | $19.00 | 218,100 | — | — |
| 2024-10-03 | $18.88 | $18.88 | 253,300 | — | — |
| 2024-10-02 | $19.06 | $19.06 | 440,200 | — | — |
| 2024-10-01 | $19.14 | $19.14 | 373,400 | — | — |
| 2024-09-30 | $19.29 | $19.29 | 703,300 | — | — |
| 2024-09-27 | $18.95 | $18.95 | 133,400 | — | — |
| 2024-09-26 | $19.04 | $19.04 | 172,100 | — | — |
| 2024-09-25 | $19.02 | $19.02 | 447,400 | — | — |
| 2024-09-24 | $19.21 | $19.21 | 667,200 | — | — |
| 2024-09-23 | $19.48 | $19.48 | 1,204,200 | — | — |
| 2024-09-20 | $19.96 | $19.96 | 616,600 | — | — |
| 2024-09-19 | $20.00 | $20.00 | 1,567,400 | — | — |
| 2024-09-18 | $20.00 | $20.00 | 3,082,400 | — | — |
| 2024-09-17 | $18.56 | $18.56 | 1,453,000 | — | — |
| 2024-09-16 | $17.80 | $17.80 | 6,126,500 | — | — |
| 2024-09-13 | $15.55 | $15.55 | 150,800 | — | — |
| 2024-09-12 | $15.65 | $15.65 | 195,400 | — | — |
| 2024-09-11 | $15.82 | $15.82 | 118,300 | — | — |
| 2024-09-10 | $15.93 | $15.93 | 171,400 | — | — |
| 2024-09-09 | $15.75 | $15.75 | 151,400 | — | — |
| 2024-09-06 | $15.91 | $15.91 | 473,700 | — | — |
| 2024-09-05 | $15.89 | $15.89 | 183,700 | — | — |
| 2024-09-04 | $16.31 | $16.31 | 183,200 | — | — |
| 2024-09-03 | $16.25 | $16.25 | 503,600 | — | — |
| 2024-08-30 | $16.43 | $16.43 | 245,600 | — | — |
| 2024-08-29 | $16.00 | $16.00 | 166,400 | — | — |
| 2024-08-28 | $16.11 | $16.11 | 171,000 | — | — |
| 2024-08-27 | $16.24 | $16.24 | 124,800 | — | — |
| 2024-08-26 | $16.05 | $16.05 | 192,300 | — | — |
| 2024-08-23 | $16.27 | $16.27 | 161,400 | — | — |
| 2024-08-22 | $15.99 | $15.99 | 187,500 | — | — |
| 2024-08-21 | $16.13 | $16.13 | 345,300 | — | — |
| 2024-08-20 | $16.09 | $16.09 | 292,300 | — | — |
| 2024-08-19 | $16.05 | $16.05 | 420,300 | — | — |
| 2024-08-16 | $16.00 | $16.00 | 189,900 | — | — |
| 2024-08-15 | $16.10 | $16.10 | 778,100 | — | — |
| 2024-08-14 | $15.41 | $15.41 | 258,900 | — | — |
| 2024-08-13 | $15.49 | $15.49 | 398,900 | — | — |
| 2024-08-12 | $15.51 | $15.51 | 435,800 | — | — |
| 2024-08-09 | $15.74 | $15.74 | 434,400 | — | — |
| 2024-08-08 | $15.85 | $15.85 | 868,000 | — | — |
| 2024-08-07 | $15.29 | $15.29 | 625,900 | — | — |
| 2024-08-06 | $15.94 | $15.94 | 1,678,600 | — | — |
| 2024-08-05 | $15.40 | $15.40 | 1,304,600 | — | — |
| 2024-08-02 | $16.33 | $16.33 | 735,400 | — | — |
| 2024-08-01 | $16.86 | $16.86 | 1,111,300 | — | — |
| 2024-07-31 | $17.22 | $17.22 | 1,568,800 | — | — |
| 2024-07-30 | $16.87 | $16.87 | 1,257,200 | — | — |
| 2024-07-29 | $16.70 | $16.70 | 2,092,000 | — | — |
| 2024-07-26 | $15.81 | $15.81 | 416,900 | — | — |
| 2024-07-25 | $15.53 | $15.53 | 759,300 | — | — |
| 2024-07-24 | $16.17 | $16.17 | 5,992,400 | — | — |
| 2024-07-23 | $17.03 | $17.03 | 837,900 | — | — |
| 2024-07-22 | $17.30 | $17.30 | 474,000 | — | — |
| 2024-07-19 | $16.98 | $16.98 | 437,300 | — | — |
| 2024-07-18 | $16.93 | $16.93 | 983,700 | — | — |
| 2024-07-17 | $16.75 | $16.75 | 829,500 | — | — |
| 2024-07-16 | $16.66 | $16.66 | 489,300 | — | — |
| 2024-07-15 | $15.84 | $15.84 | 262,300 | — | — |
| 2024-07-12 | $15.94 | $15.94 | 281,500 | — | — |
| 2024-07-11 | $15.90 | $15.90 | 320,900 | — | — |
| 2024-07-10 | $15.47 | $15.47 | 269,400 | — | — |
| 2024-07-09 | $15.33 | $15.33 | 270,100 | — | — |
| 2024-07-08 | $15.25 | $15.25 | 523,000 | — | — |
| 2024-07-05 | $14.72 | $14.72 | 303,300 | — | — |
| 2024-07-03 | $14.66 | $14.66 | 82,900 | — | — |
| 2024-07-02 | $14.66 | $14.66 | 333,400 | — | — |
| 2024-07-01 | $14.59 | $14.59 | 407,100 | — | — |
| 2024-06-28 | $14.52 | $14.52 | 669,500 | — | — |
| 2024-06-27 | $14.77 | $14.77 | 234,600 | — | — |
| 2024-06-26 | $14.77 | $14.77 | 261,600 | — | — |
| 2024-06-25 | $14.89 | $14.89 | 384,500 | — | — |
| 2024-06-24 | $14.94 | $14.94 | 425,300 | — | — |
| 2024-06-21 | $14.93 | $14.93 | 739,500 | — | — |
| 2024-06-20 | $15.09 | $15.09 | 371,800 | — | — |
| 2024-06-18 | $14.74 | $14.74 | 296,300 | — | — |
| 2024-06-17 | $14.94 | $14.94 | 270,200 | — | — |
| 2024-06-14 | $15.09 | $15.09 | 133,500 | — | — |
| 2024-06-13 | $14.87 | $14.87 | 191,700 | — | — |
| 2024-06-12 | $14.90 | $14.90 | 169,700 | — | — |
| 2024-06-11 | $14.96 | $14.96 | 222,700 | — | — |
| 2024-06-10 | $15.01 | $15.01 | 111,100 | — | — |
| 2024-06-07 | $15.32 | $15.32 | 208,000 | — | — |
| 2024-06-06 | $15.48 | $15.48 | 199,100 | — | — |
| 2024-06-05 | $15.48 | $15.48 | 197,600 | — | — |
| 2024-06-04 | $15.18 | $15.18 | 236,200 | — | — |
| 2024-06-03 | $15.39 | $15.39 | 281,900 | — | — |
| 2024-05-31 | $15.34 | $15.34 | 284,600 | — | — |
| 2024-05-30 | $15.39 | $15.39 | 373,500 | — | — |
| 2024-05-29 | $15.24 | $15.24 | 282,900 | — | — |
| 2024-05-28 | $15.34 | $15.34 | 306,700 | — | — |
| 2024-05-24 | $15.02 | $15.02 | 259,800 | — | — |
| 2024-05-23 | $14.71 | $14.71 | 319,100 | — | — |
| 2024-05-22 | $14.70 | $14.70 | 468,000 | — | — |
| 2024-05-21 | $14.59 | $14.59 | 147,300 | — | — |
| 2024-05-20 | $14.51 | $14.51 | 221,500 | — | — |
| 2024-05-17 | $14.65 | $14.65 | 632,700 | — | — |
| 2024-05-16 | $15.24 | $15.24 | 284,900 | — | — |
| 2024-05-15 | $14.99 | $14.99 | 205,100 | — | — |
| 2024-05-14 | $14.89 | $14.89 | 292,100 | — | — |
| 2024-05-13 | $14.77 | $14.77 | 427,600 | — | — |
| 2024-05-10 | $15.41 | $15.41 | 379,600 | — | — |
| 2024-05-09 | $15.29 | $15.29 | 724,300 | — | — |
| 2024-05-08 | $14.81 | $14.81 | 922,200 | — | — |
| 2024-05-07 | $14.90 | $14.90 | 830,600 | — | — |
| 2024-05-06 | $14.44 | $14.44 | 1,496,400 | — | — |
| 2024-05-03 | $13.60 | $13.60 | 533,400 | — | — |
| 2024-05-02 | $13.86 | $13.86 | 1,157,900 | — | — |
| 2024-05-01 | $13.74 | $13.74 | 1,718,800 | — | — |
| 2024-04-30 | $14.54 | $14.54 | 372,200 | — | — |
| 2024-04-29 | $15.12 | $15.12 | 279,300 | — | — |
| 2024-04-26 | $14.79 | $14.79 | 186,400 | — | — |
| 2024-04-25 | $14.76 | $14.76 | 251,300 | — | — |
| 2024-04-24 | $14.90 | $14.90 | 322,000 | — | — |
| 2024-04-23 | $14.85 | $14.85 | 352,000 | — | — |
| 2024-04-22 | $14.64 | $14.64 | 572,500 | — | — |
| 2024-04-19 | $14.64 | $14.64 | 259,400 | — | — |
| 2024-04-18 | $14.32 | $14.32 | 552,400 | — | — |
| 2024-04-17 | $14.31 | $14.31 | 342,200 | — | — |
| 2024-04-16 | $14.07 | $14.07 | 498,100 | — | — |
| 2024-04-15 | $14.30 | $14.30 | 862,800 | — | — |
| 2024-04-12 | $14.24 | $14.24 | 1,678,200 | — | — |
| 2024-04-11 | $15.00 | $15.00 | 2,260,200 | — | — |
| 2024-04-10 | $15.64 | $15.64 | 313,700 | — | — |
| 2024-04-09 | $16.12 | $16.12 | 341,700 | — | — |
| 2024-04-08 | $16.42 | $16.42 | 294,300 | — | — |
| 2024-04-05 | $16.45 | $16.45 | 206,100 | — | — |
| 2024-04-04 | $16.17 | $16.17 | 363,300 | — | — |
| 2024-04-03 | $16.49 | $16.49 | 558,300 | — | — |
| 2024-04-02 | $16.42 | $16.42 | 356,600 | — | — |
| 2024-04-01 | $17.06 | $17.06 | 270,100 | — | — |
| 2024-03-28 | $17.30 | $17.30 | 365,500 | — | — |
| 2024-03-27 | $17.21 | $17.21 | 263,500 | — | — |
| 2024-03-26 | $16.92 | $16.92 | 238,300 | — | — |
| 2024-03-25 | $16.60 | $16.60 | 387,400 | — | — |
| 2024-03-22 | $16.17 | $16.17 | 317,600 | — | — |
| 2024-03-21 | $16.08 | $16.08 | 325,100 | — | — |
| 2024-03-20 | $16.18 | $16.18 | 346,400 | — | — |
| 2024-03-19 | $15.81 | $15.81 | 294,700 | — | — |
| 2024-03-18 | $15.76 | $15.76 | 251,300 | — | — |
| 2024-03-15 | $15.95 | $15.95 | 235,200 | — | — |
| 2024-03-14 | $15.87 | $15.87 | 145,600 | — | — |
| 2024-03-13 | $16.17 | $16.17 | 270,100 | — | — |
| 2024-03-12 | $16.09 | $16.09 | 289,500 | — | — |
| 2024-03-11 | $16.40 | $16.40 | 172,500 | — | — |
| 2024-03-08 | $16.33 | $16.33 | 148,900 | — | — |
| 2024-03-07 | $16.49 | $16.49 | 213,200 | — | — |
| 2024-03-06 | $16.54 | $16.54 | 273,900 | — | — |
| 2024-03-05 | $15.92 | $15.92 | 364,300 | — | — |
| 2024-03-04 | $16.54 | $16.54 | 238,100 | — | — |
| 2024-03-01 | $16.47 | $16.47 | 593,400 | — | — |
| 2024-02-29 | $16.50 | $16.50 | 409,100 | — | — |
| 2024-02-28 | $16.85 | $16.85 | 484,000 | — | — |
| 2024-02-27 | $17.11 | $17.11 | 456,100 | — | — |
| 2024-02-26 | $16.88 | $16.88 | 592,300 | — | — |
| 2024-02-23 | $17.60 | $17.60 | 682,500 | — | — |
| 2024-02-22 | $17.32 | $17.32 | 1,578,100 | — | — |
| 2024-02-21 | $16.60 | $16.60 | 1,471,300 | — | — |
| 2024-02-20 | $14.59 | $14.59 | 837,800 | — | — |
| 2024-02-16 | $14.31 | $14.31 | 344,400 | — | — |
| 2024-02-15 | $14.24 | $14.24 | 346,200 | — | — |
| 2024-02-14 | $14.29 | $14.29 | 547,700 | — | — |
| 2024-02-13 | $14.04 | $14.04 | 374,600 | — | — |
| 2024-02-12 | $14.66 | $14.66 | 467,500 | — | — |
| 2024-02-09 | $14.04 | $14.04 | 367,000 | — | — |
| 2024-02-08 | $13.88 | $13.88 | 284,400 | — | — |
| 2024-02-07 | $13.94 | $13.94 | 433,700 | — | — |
| 2024-02-06 | $14.30 | $14.30 | 708,500 | — | — |
| 2024-02-05 | $13.68 | $13.68 | 236,900 | — | — |
| 2024-02-02 | $13.98 | $13.98 | 307,600 | — | — |
| 2024-02-01 | $14.09 | $14.09 | 404,200 | — | — |
| 2024-01-31 | $14.01 | $14.01 | 325,100 | — | — |
| 2024-01-30 | $14.36 | $14.36 | 334,800 | — | — |
| 2024-01-29 | $14.54 | $14.54 | 679,200 | — | — |
| 2024-01-26 | $14.37 | $14.37 | 536,100 | — | — |
| 2024-01-25 | $14.44 | $14.44 | 368,400 | — | — |
| 2024-01-24 | $14.29 | $14.29 | 262,500 | — | — |
| 2024-01-23 | $14.44 | $14.44 | 220,400 | — | — |
| 2024-01-22 | $14.34 | $14.34 | 333,600 | — | — |
| 2024-01-19 | $14.59 | $14.59 | 277,900 | — | — |
| 2024-01-18 | $14.89 | $14.89 | 419,400 | — | — |
| 2024-01-17 | $14.73 | $14.73 | 291,600 | — | — |
| 2024-01-16 | $15.16 | $15.16 | 928,900 | — | — |
| 2024-01-12 | $15.22 | $15.22 | 227,800 | — | — |
| 2024-01-11 | $15.11 | $15.11 | 383,700 | — | — |
| 2024-01-10 | $15.36 | $15.36 | 750,900 | — | — |
| 2024-01-09 | $15.75 | $15.75 | 1,115,300 | — | — |
| 2024-01-08 | $15.88 | $15.88 | 1,234,200 | — | — |
| 2024-01-05 | $16.39 | $16.39 | 233,900 | — | — |
| 2024-01-04 | $16.40 | $16.40 | 410,200 | — | — |
| 2024-01-03 | $16.39 | $16.39 | 344,400 | — | — |
| 2024-01-02 | $16.92 | $16.92 | 546,700 | — | — |