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
- 2024-01-26 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 | $17.03 | $17.03 | 1,038,900 | — | — |
| 2024-12-30 | $17.01 | $17.01 | 876,300 | — | — |
| 2024-12-27 | $17.02 | $17.02 | 520,800 | — | — |
| 2024-12-26 | $17.60 | $17.60 | 336,000 | — | — |
| 2024-12-24 | $17.44 | $17.44 | 268,100 | — | — |
| 2024-12-23 | $17.40 | $17.40 | 528,700 | — | — |
| 2024-12-20 | $17.27 | $17.27 | 1,409,300 | — | — |
| 2024-12-19 | $17.04 | $17.04 | 1,393,700 | — | — |
| 2024-12-18 | $17.13 | $17.13 | 1,743,000 | — | — |
| 2024-12-17 | $18.46 | $18.46 | 1,463,500 | — | — |
| 2024-12-16 | $18.88 | $18.88 | 1,166,100 | — | — |
| 2024-12-13 | $18.56 | $18.56 | 9,803,700 | — | — |
| 2024-12-12 | $17.94 | $17.94 | 878,100 | — | — |
| 2024-12-11 | $18.37 | $18.37 | 1,129,500 | — | — |
| 2024-12-10 | $18.26 | $18.26 | 973,800 | — | — |
| 2024-12-09 | $18.02 | $18.02 | 1,365,600 | — | — |
| 2024-12-06 | $18.28 | $18.28 | 741,100 | — | — |
| 2024-12-05 | $18.51 | $18.51 | 704,800 | — | — |
| 2024-12-04 | $18.71 | $18.71 | 340,800 | — | — |
| 2024-12-03 | $18.98 | $18.98 | 1,111,300 | — | — |
| 2024-12-02 | $19.08 | $19.08 | 1,321,400 | — | — |
| 2024-11-29 | $19.30 | $19.30 | 365,100 | — | — |
| 2024-11-27 | $19.05 | $19.05 | 1,073,500 | — | — |
| 2024-11-26 | $18.74 | $18.74 | 949,800 | — | — |
| 2024-11-25 | $19.03 | $19.03 | 1,979,100 | — | — |
| 2024-11-22 | $18.75 | $18.75 | 1,075,100 | — | — |
| 2024-11-21 | $18.75 | $18.75 | 659,000 | — | — |
| 2024-11-20 | $18.79 | $18.79 | 968,800 | — | — |
| 2024-11-19 | $18.65 | $18.65 | 657,400 | — | — |
| 2024-11-18 | $18.68 | $18.68 | 1,175,300 | — | — |
| 2024-11-15 | $19.63 | $19.63 | 951,800 | — | — |
| 2024-11-14 | $19.19 | $19.19 | 835,800 | — | — |
| 2024-11-13 | $19.66 | $19.66 | 719,300 | — | — |
| 2024-11-12 | $19.54 | $19.54 | 1,598,400 | — | — |
| 2024-11-11 | $20.04 | $20.04 | 1,749,300 | — | — |
| 2024-11-08 | $19.57 | $19.57 | 1,765,000 | — | — |
| 2024-11-07 | $18.92 | $18.92 | 1,259,900 | — | — |
| 2024-11-06 | $18.35 | $18.35 | 1,225,700 | — | — |
| 2024-11-05 | $17.63 | $17.63 | 2,104,200 | — | — |
| 2024-11-04 | $16.81 | $16.81 | 1,489,200 | — | — |
| 2024-11-01 | $17.25 | $17.25 | 5,067,600 | — | — |
| 2024-10-31 | $14.97 | $14.97 | 1,288,900 | — | — |
| 2024-10-30 | $14.96 | $14.96 | 3,744,200 | — | — |
| 2024-10-29 | $15.91 | $15.91 | 850,600 | — | — |
| 2024-10-28 | $15.78 | $15.78 | 817,900 | — | — |
| 2024-10-25 | $15.50 | $15.50 | 904,100 | — | — |
| 2024-10-24 | $15.55 | $15.55 | 641,500 | — | — |
| 2024-10-23 | $15.78 | $15.78 | 619,600 | — | — |
| 2024-10-22 | $16.11 | $16.11 | 817,600 | — | — |
| 2024-10-21 | $16.09 | $16.09 | 744,000 | — | — |
| 2024-10-18 | $16.26 | $16.26 | 1,450,100 | — | — |
| 2024-10-17 | $15.91 | $15.91 | 1,604,800 | — | — |
| 2024-10-16 | $15.86 | $15.86 | 1,681,900 | — | — |
| 2024-10-15 | $15.21 | $15.21 | 4,912,500 | — | — |
| 2024-10-14 | $15.29 | $15.29 | 1,033,500 | — | — |
| 2024-10-11 | $15.16 | $15.16 | 1,047,200 | — | — |
| 2024-10-10 | $15.17 | $15.17 | 1,396,000 | — | — |
| 2024-10-09 | $15.24 | $15.24 | 975,900 | — | — |
| 2024-10-08 | $15.01 | $15.01 | 655,800 | — | — |
| 2024-10-07 | $14.59 | $14.59 | 954,200 | — | — |
| 2024-10-04 | $14.76 | $14.76 | 1,266,700 | — | — |
| 2024-10-03 | $14.72 | $14.72 | 1,049,400 | — | — |
| 2024-10-02 | $14.81 | $14.81 | 902,900 | — | — |
| 2024-10-01 | $14.78 | $14.78 | 1,356,800 | — | — |
| 2024-09-30 | $14.68 | $14.68 | 1,163,200 | — | — |
| 2024-09-27 | $14.99 | $14.99 | 1,246,600 | — | — |
| 2024-09-26 | $14.72 | $14.72 | 1,867,000 | — | — |
| 2024-09-25 | $14.96 | $14.96 | 1,200,400 | — | — |
| 2024-09-24 | $15.22 | $15.22 | 2,749,000 | — | — |
| 2024-09-23 | $15.01 | $15.01 | 1,117,300 | — | — |
| 2024-09-20 | $14.73 | $14.73 | 1,739,600 | — | — |
| 2024-09-19 | $15.03 | $15.03 | 1,912,200 | — | — |
| 2024-09-18 | $14.87 | $14.87 | 3,526,000 | — | — |
| 2024-09-17 | $14.64 | $14.64 | 3,569,900 | — | — |
| 2024-09-16 | $13.92 | $13.92 | 2,463,300 | — | — |
| 2024-09-13 | $13.85 | $13.85 | 2,259,600 | — | — |
| 2024-09-12 | $14.04 | $14.04 | 2,612,700 | — | — |
| 2024-09-11 | $13.52 | $13.52 | 1,762,700 | — | — |
| 2024-09-10 | $13.57 | $13.57 | 1,210,200 | — | — |
| 2024-09-09 | $13.06 | $13.06 | 1,094,800 | — | — |
| 2024-09-06 | $12.93 | $12.93 | 1,358,500 | — | — |
| 2024-09-05 | $13.00 | $13.00 | 2,182,000 | — | — |
| 2024-09-04 | $12.98 | $12.98 | 873,200 | — | — |
| 2024-09-03 | $12.52 | $12.52 | 637,000 | — | — |
| 2024-08-30 | $12.55 | $12.55 | 1,133,300 | — | — |
| 2024-08-29 | $12.76 | $12.76 | 823,500 | — | — |
| 2024-08-28 | $12.63 | $12.63 | 482,000 | — | — |
| 2024-08-27 | $12.66 | $12.66 | 541,400 | — | — |
| 2024-08-26 | $12.75 | $12.75 | 695,000 | — | — |
| 2024-08-23 | $12.57 | $12.57 | 876,800 | — | — |
| 2024-08-22 | $11.97 | $11.97 | 765,600 | — | — |
| 2024-08-21 | $12.21 | $12.21 | 1,166,700 | — | — |
| 2024-08-20 | $12.25 | $12.25 | 703,800 | — | — |
| 2024-08-19 | $11.99 | $11.99 | 488,800 | — | — |
| 2024-08-16 | $12.01 | $12.01 | 489,700 | — | — |
| 2024-08-15 | $11.94 | $11.94 | 403,500 | — | — |
| 2024-08-14 | $11.69 | $11.69 | 288,600 | — | — |
| 2024-08-13 | $11.84 | $11.84 | 355,900 | — | — |
| 2024-08-12 | $11.62 | $11.62 | 409,400 | — | — |
| 2024-08-09 | $11.54 | $11.54 | 414,100 | — | — |
| 2024-08-08 | $11.52 | $11.52 | 579,200 | — | — |
| 2024-08-07 | $11.24 | $11.24 | 531,900 | — | — |
| 2024-08-06 | $11.25 | $11.25 | 854,800 | — | — |
| 2024-08-05 | $11.17 | $11.17 | 1,363,700 | — | — |
| 2024-08-02 | $11.16 | $11.16 | 2,212,300 | — | — |
| 2024-08-01 | $12.23 | $12.23 | 923,800 | — | — |
| 2024-07-31 | $12.39 | $12.39 | 1,038,200 | — | — |
| 2024-07-30 | $12.66 | $12.66 | 1,224,000 | — | — |
| 2024-07-29 | $12.49 | $12.48 | 1,095,600 | — | — |
| 2024-07-26 | $12.33 | $12.33 | 1,487,900 | — | — |
| 2024-07-25 | $12.09 | $12.09 | 1,292,500 | — | — |
| 2024-07-24 | $12.04 | $12.04 | 872,600 | — | — |
| 2024-07-23 | $12.17 | $12.17 | 1,204,900 | — | — |
| 2024-07-22 | $11.96 | $11.96 | 653,300 | — | — |
| 2024-07-19 | $11.70 | $11.70 | 464,200 | — | — |
| 2024-07-18 | $11.63 | $11.63 | 1,377,900 | — | — |
| 2024-07-17 | $11.85 | $11.85 | 1,287,000 | — | — |
| 2024-07-16 | $11.99 | $11.99 | 1,657,500 | — | — |
| 2024-07-15 | $11.32 | $11.32 | 975,200 | — | — |
| 2024-07-12 | $11.06 | $11.06 | 830,700 | — | — |
| 2024-07-11 | $11.10 | $11.10 | 874,800 | — | — |
| 2024-07-10 | $10.90 | $10.90 | 530,700 | — | — |
| 2024-07-09 | $10.98 | $10.98 | 535,900 | — | — |
| 2024-07-08 | $11.04 | $11.04 | 701,500 | — | — |
| 2024-07-05 | $11.14 | $11.14 | 645,300 | — | — |
| 2024-07-03 | $11.31 | $11.31 | 434,800 | — | — |
| 2024-07-02 | $11.10 | $11.10 | 763,700 | — | — |
| 2024-07-01 | $10.96 | $10.96 | 1,089,400 | — | — |
| 2024-06-28 | $11.36 | $11.36 | 3,844,600 | — | — |
| 2024-06-27 | $10.82 | $10.82 | 1,360,600 | — | — |
| 2024-06-26 | $10.79 | $10.79 | 734,200 | — | — |
| 2024-06-25 | $10.66 | $10.66 | 521,600 | — | — |
| 2024-06-24 | $10.81 | $10.81 | 528,400 | — | — |
| 2024-06-21 | $10.62 | $10.62 | 932,300 | — | — |
| 2024-06-20 | $10.42 | $10.42 | 419,200 | — | — |
| 2024-06-18 | $10.52 | $10.52 | 521,000 | — | — |
| 2024-06-17 | $10.40 | $10.40 | 916,400 | — | — |
| 2024-06-14 | $10.47 | $10.47 | 1,085,400 | — | — |
| 2024-06-13 | $10.63 | $10.63 | 593,000 | — | — |
| 2024-06-12 | $10.84 | $10.84 | 560,000 | — | — |
| 2024-06-11 | $10.84 | $10.84 | 608,700 | — | — |
| 2024-06-10 | $11.21 | $11.21 | 654,000 | — | — |
| 2024-06-07 | $10.95 | $10.95 | 1,421,500 | — | — |
| 2024-06-06 | $11.48 | $11.48 | 3,972,400 | — | — |
| 2024-06-05 | $11.55 | $11.55 | 423,400 | — | — |
| 2024-06-04 | $11.48 | $11.48 | 503,500 | — | — |
| 2024-06-03 | $11.52 | $11.52 | 1,069,100 | — | — |
| 2024-05-31 | $11.25 | $11.25 | 1,846,800 | — | — |
| 2024-05-30 | $11.45 | $11.45 | 838,700 | — | — |
| 2024-05-29 | $11.35 | $11.35 | 464,200 | — | — |
| 2024-05-28 | $11.28 | $11.28 | 591,900 | — | — |
| 2024-05-24 | $11.32 | $11.32 | 298,300 | — | — |
| 2024-05-23 | $11.43 | $11.43 | 454,900 | — | — |
| 2024-05-22 | $11.48 | $11.48 | 950,400 | — | — |
| 2024-05-21 | $11.15 | $11.15 | 378,300 | — | — |
| 2024-05-20 | $11.45 | $11.45 | 1,036,800 | — | — |
| 2024-05-17 | $11.47 | $11.47 | 922,400 | — | — |
| 2024-05-16 | $11.40 | $11.40 | 742,000 | — | — |
| 2024-05-15 | $11.63 | $11.63 | 1,273,500 | — | — |
| 2024-05-14 | $11.30 | $11.30 | 1,107,300 | — | — |
| 2024-05-13 | $11.24 | $11.24 | 608,600 | — | — |
| 2024-05-10 | $11.24 | $11.24 | 565,800 | — | — |
| 2024-05-09 | $11.51 | $11.51 | 893,500 | — | — |
| 2024-05-08 | $11.37 | $11.37 | 733,600 | — | — |
| 2024-05-07 | $11.48 | $11.48 | 2,425,700 | — | — |
| 2024-05-06 | $11.41 | $11.41 | 640,000 | — | — |
| 2024-05-03 | $11.50 | $11.50 | 1,534,300 | — | — |
| 2024-05-02 | $11.06 | $11.06 | 1,321,200 | — | — |
| 2024-05-01 | $10.66 | $10.66 | 600,700 | — | — |
| 2024-04-30 | $10.69 | $10.69 | 1,142,000 | — | — |
| 2024-04-29 | $10.91 | $10.91 | 695,600 | — | — |
| 2024-04-26 | $10.58 | $10.58 | 396,000 | — | — |
| 2024-04-25 | $10.41 | $10.41 | 530,600 | — | — |
| 2024-04-24 | $10.78 | $10.78 | 724,800 | — | — |
| 2024-04-23 | $10.70 | $10.70 | 1,023,600 | — | — |
| 2024-04-22 | $10.61 | $10.61 | 1,416,000 | — | — |
| 2024-04-19 | $10.51 | $10.51 | 425,300 | — | — |
| 2024-04-18 | $10.29 | $10.29 | 591,700 | — | — |
| 2024-04-17 | $10.27 | $10.27 | 1,301,300 | — | — |
| 2024-04-16 | $10.57 | $10.57 | 1,687,700 | — | — |
| 2024-04-15 | $10.39 | $10.39 | 1,673,200 | — | — |
| 2024-04-12 | $10.05 | $10.05 | 1,836,500 | — | — |
| 2024-04-11 | $10.43 | $10.43 | 783,000 | — | — |
| 2024-04-10 | $10.44 | $10.44 | 979,300 | — | — |
| 2024-04-09 | $10.42 | $10.42 | 696,300 | — | — |
| 2024-04-08 | $10.42 | $10.42 | 630,000 | — | — |
| 2024-04-05 | $10.22 | $10.22 | 896,500 | — | — |
| 2024-04-04 | $10.29 | $10.29 | 763,900 | — | — |
| 2024-04-03 | $10.44 | $10.44 | 1,902,200 | — | — |
| 2024-04-02 | $10.57 | $10.57 | 1,643,800 | — | — |
| 2024-04-01 | $10.99 | $10.99 | 3,304,600 | — | — |
| 2024-03-28 | $10.87 | $10.87 | 4,404,700 | — | — |
| 2024-03-27 | $10.16 | $10.16 | 4,528,700 | — | — |
| 2024-03-26 | $9.86 | $9.86 | 1,801,300 | — | — |
| 2024-03-25 | $9.70 | $9.70 | 1,998,700 | — | — |
| 2024-03-22 | $9.61 | $9.61 | 1,229,500 | — | — |
| 2024-03-21 | $9.35 | $9.35 | 654,100 | — | — |
| 2024-03-20 | $9.00 | $9.00 | 833,400 | — | — |
| 2024-03-19 | $9.21 | $9.21 | 1,343,400 | — | — |
| 2024-03-18 | $8.83 | $8.83 | 1,805,600 | — | — |
| 2024-03-15 | $8.24 | $8.24 | 13,394,200 | — | — |
| 2024-03-14 | $8.23 | $8.23 | 2,836,900 | — | — |
| 2024-03-13 | $8.75 | $8.75 | 1,812,000 | — | — |
| 2024-03-12 | $9.17 | $9.17 | 583,300 | — | — |
| 2024-03-11 | $9.24 | $9.24 | 931,800 | — | — |
| 2024-03-08 | $9.06 | $9.06 | 970,700 | — | — |
| 2024-03-07 | $9.02 | $9.02 | 1,196,000 | — | — |
| 2024-03-06 | $9.09 | $9.09 | 1,260,000 | — | — |
| 2024-03-05 | $9.19 | $9.19 | 1,328,900 | — | — |
| 2024-03-04 | $9.40 | $9.40 | 2,120,400 | — | — |
| 2024-03-01 | $8.95 | $8.95 | 3,128,300 | — | — |
| 2024-02-29 | $8.99 | $8.99 | 4,863,200 | — | — |
| 2024-02-28 | $9.73 | $9.73 | 1,615,200 | — | — |
| 2024-02-27 | $9.75 | $9.75 | 3,395,200 | — | — |
| 2024-02-26 | $9.26 | $9.26 | 1,735,500 | — | — |
| 2024-02-23 | $9.32 | $9.32 | 2,840,000 | — | — |
| 2024-02-22 | $9.81 | $9.81 | 3,040,000 | — | — |
| 2024-02-21 | $10.06 | $10.06 | 2,644,400 | — | — |
| 2024-02-20 | $10.43 | $10.43 | 2,887,500 | — | — |
| 2024-02-16 | $10.71 | $10.71 | 997,500 | — | — |
| 2024-02-15 | $10.66 | $10.66 | 2,523,000 | — | — |
| 2024-02-14 | $10.96 | $10.96 | 1,675,200 | — | — |
| 2024-02-13 | $11.17 | $11.17 | 1,048,600 | — | — |
| 2024-02-12 | $11.36 | $11.36 | 2,675,600 | — | — |
| 2024-02-09 | $11.32 | $11.32 | 1,515,700 | — | — |
| 2024-02-08 | $11.34 | $11.34 | 1,994,700 | — | — |
| 2024-02-07 | $11.49 | $11.49 | 2,204,000 | — | — |
| 2024-02-06 | $11.33 | $11.33 | 2,114,600 | — | — |
| 2024-02-05 | $11.10 | $11.10 | 2,458,800 | — | — |
| 2024-02-02 | $11.10 | $11.10 | 1,421,000 | — | — |
| 2024-02-01 | $11.31 | $11.31 | 7,311,200 | — | — |
| 2024-01-31 | $11.02 | $11.02 | 4,131,900 | — | — |
| 2024-01-30 | $11.21 | $11.21 | 5,281,100 | — | — |
| 2024-01-29 | $10.56 | $10.56 | 5,813,800 | — | — |
| 2024-01-26 | $11.00 | $11.00 | 24,876,200 | — | — |