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
- 2018-06-28 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 | $15.99 | $15.99 | 342,900 | — | — |
| 2024-12-30 | $16.05 | $16.05 | 315,600 | — | — |
| 2024-12-27 | $16.04 | $16.04 | 357,400 | — | — |
| 2024-12-26 | $16.40 | $16.40 | 291,700 | — | — |
| 2024-12-24 | $16.11 | $16.11 | 266,800 | — | — |
| 2024-12-23 | $15.91 | $15.91 | 400,400 | — | — |
| 2024-12-20 | $15.98 | $15.98 | 1,045,600 | — | — |
| 2024-12-19 | $15.88 | $15.88 | 425,800 | — | — |
| 2024-12-18 | $16.11 | $16.11 | 662,200 | — | — |
| 2024-12-17 | $16.72 | $16.72 | 454,000 | — | — |
| 2024-12-16 | $17.05 | $17.05 | 261,700 | — | — |
| 2024-12-13 | $16.85 | $16.85 | 421,100 | — | — |
| 2024-12-12 | $16.82 | $16.82 | 310,100 | — | — |
| 2024-12-11 | $17.22 | $17.22 | 309,100 | — | — |
| 2024-12-10 | $16.78 | $16.78 | 291,400 | — | — |
| 2024-12-09 | $16.64 | $16.64 | 483,100 | — | — |
| 2024-12-06 | $17.22 | $17.22 | 541,500 | — | — |
| 2024-12-05 | $17.89 | $17.89 | 746,800 | — | — |
| 2024-12-04 | $17.80 | $17.80 | 909,100 | — | — |
| 2024-12-03 | $17.35 | $17.35 | 542,200 | — | — |
| 2024-12-02 | $17.33 | $17.33 | 551,400 | — | — |
| 2024-11-29 | $17.10 | $17.10 | 145,500 | — | — |
| 2024-11-27 | $16.96 | $16.96 | 289,500 | — | — |
| 2024-11-26 | $17.12 | $17.12 | 601,200 | — | — |
| 2024-11-25 | $17.11 | $17.11 | 538,500 | — | — |
| 2024-11-22 | $17.03 | $17.03 | 590,400 | — | — |
| 2024-11-21 | $16.66 | $16.66 | 879,100 | — | — |
| 2024-11-20 | $15.74 | $15.74 | 459,000 | — | — |
| 2024-11-19 | $15.80 | $15.80 | 469,900 | — | — |
| 2024-11-18 | $15.64 | $15.64 | 550,700 | — | — |
| 2024-11-15 | $15.66 | $15.66 | 904,900 | — | — |
| 2024-11-14 | $15.81 | $15.81 | 1,441,600 | — | — |
| 2024-11-13 | $18.25 | $18.25 | 684,200 | — | — |
| 2024-11-12 | $18.38 | $18.38 | 384,200 | — | — |
| 2024-11-11 | $18.73 | $18.73 | 463,500 | — | — |
| 2024-11-08 | $18.57 | $18.57 | 352,100 | — | — |
| 2024-11-07 | $18.25 | $18.25 | 420,800 | — | — |
| 2024-11-06 | $18.24 | $18.24 | 675,600 | — | — |
| 2024-11-05 | $17.12 | $17.12 | 311,000 | — | — |
| 2024-11-04 | $16.84 | $16.84 | 253,200 | — | — |
| 2024-11-01 | $16.67 | $16.67 | 231,500 | — | — |
| 2024-10-31 | $16.38 | $16.38 | 258,600 | — | — |
| 2024-10-30 | $16.68 | $16.68 | 295,000 | — | — |
| 2024-10-29 | $16.40 | $16.40 | 220,600 | — | — |
| 2024-10-28 | $16.43 | $16.43 | 255,700 | — | — |
| 2024-10-25 | $16.00 | $16.00 | 399,100 | — | — |
| 2024-10-24 | $16.02 | $16.02 | 240,700 | — | — |
| 2024-10-23 | $16.11 | $16.11 | 293,800 | — | — |
| 2024-10-22 | $16.19 | $16.19 | 223,700 | — | — |
| 2024-10-21 | $16.57 | $16.57 | 278,700 | — | — |
| 2024-10-18 | $16.76 | $16.76 | 250,800 | — | — |
| 2024-10-17 | $16.71 | $16.71 | 372,400 | — | — |
| 2024-10-16 | $16.99 | $16.99 | 638,200 | — | — |
| 2024-10-15 | $16.52 | $16.52 | 449,000 | — | — |
| 2024-10-14 | $16.38 | $16.38 | 299,800 | — | — |
| 2024-10-11 | $16.39 | $16.39 | 312,900 | — | — |
| 2024-10-10 | $16.07 | $16.07 | 946,400 | — | — |
| 2024-10-09 | $16.80 | $16.80 | 1,047,200 | — | — |
| 2024-10-08 | $15.88 | $15.88 | 320,300 | — | — |
| 2024-10-07 | $15.96 | $15.96 | 621,100 | — | — |
| 2024-10-04 | $16.03 | $16.03 | 360,200 | — | — |
| 2024-10-03 | $15.48 | $15.48 | 292,600 | — | — |
| 2024-10-02 | $15.57 | $15.57 | 269,700 | — | — |
| 2024-10-01 | $15.58 | $15.58 | 420,000 | — | — |
| 2024-09-30 | $15.74 | $15.74 | 559,200 | — | — |
| 2024-09-27 | $15.43 | $15.43 | 369,000 | — | — |
| 2024-09-26 | $15.52 | $15.52 | 563,800 | — | — |
| 2024-09-25 | $15.40 | $15.40 | 406,600 | — | — |
| 2024-09-24 | $15.29 | $15.29 | 383,900 | — | — |
| 2024-09-23 | $15.39 | $15.39 | 600,200 | — | — |
| 2024-09-20 | $15.72 | $15.72 | 2,764,600 | — | — |
| 2024-09-19 | $15.66 | $15.66 | 571,700 | — | — |
| 2024-09-18 | $15.52 | $15.52 | 429,000 | — | — |
| 2024-09-17 | $15.47 | $15.47 | 398,000 | — | — |
| 2024-09-16 | $15.51 | $15.51 | 488,500 | — | — |
| 2024-09-13 | $15.14 | $15.14 | 451,100 | — | — |
| 2024-09-12 | $15.01 | $15.01 | 572,600 | — | — |
| 2024-09-11 | $14.69 | $14.69 | 357,900 | — | — |
| 2024-09-10 | $14.79 | $14.79 | 507,500 | — | — |
| 2024-09-09 | $14.57 | $14.57 | 577,300 | — | — |
| 2024-09-06 | $14.71 | $14.71 | 722,200 | — | — |
| 2024-09-05 | $15.40 | $15.40 | 504,100 | — | — |
| 2024-09-04 | $15.43 | $15.43 | 316,400 | — | — |
| 2024-09-03 | $15.51 | $15.51 | 562,300 | — | — |
| 2024-08-30 | $15.97 | $15.97 | 560,000 | — | — |
| 2024-08-29 | $15.81 | $15.81 | 569,900 | — | — |
| 2024-08-28 | $15.61 | $15.61 | 752,800 | — | — |
| 2024-08-27 | $15.67 | $15.67 | 343,700 | — | — |
| 2024-08-26 | $15.90 | $15.90 | 563,400 | — | — |
| 2024-08-23 | $15.73 | $15.73 | 621,900 | — | — |
| 2024-08-22 | $15.32 | $15.32 | 581,200 | — | — |
| 2024-08-21 | $15.72 | $15.72 | 1,086,700 | — | — |
| 2024-08-20 | $14.54 | $14.54 | 248,000 | — | — |
| 2024-08-19 | $14.97 | $14.97 | 540,600 | — | — |
| 2024-08-16 | $14.74 | $14.74 | 266,700 | — | — |
| 2024-08-15 | $14.75 | $14.75 | 387,100 | — | — |
| 2024-08-14 | $14.63 | $14.63 | 322,300 | — | — |
| 2024-08-13 | $14.58 | $14.58 | 317,300 | — | — |
| 2024-08-12 | $14.41 | $14.41 | 295,500 | — | — |
| 2024-08-09 | $14.65 | $14.65 | 236,600 | — | — |
| 2024-08-08 | $14.72 | $14.72 | 295,000 | — | — |
| 2024-08-07 | $14.30 | $14.30 | 360,600 | — | — |
| 2024-08-06 | $14.31 | $14.31 | 307,700 | — | — |
| 2024-08-05 | $14.07 | $14.07 | 596,000 | — | — |
| 2024-08-02 | $14.30 | $14.30 | 829,400 | — | — |
| 2024-08-01 | $15.43 | $15.43 | 1,626,200 | — | — |
| 2024-07-31 | $14.39 | $14.39 | 1,301,400 | — | — |
| 2024-07-30 | $13.96 | $13.96 | 756,900 | — | — |
| 2024-07-29 | $13.44 | $13.44 | 312,400 | — | — |
| 2024-07-26 | $13.53 | $13.53 | 706,800 | — | — |
| 2024-07-25 | $13.18 | $13.18 | 591,000 | — | — |
| 2024-07-24 | $13.36 | $13.36 | 429,600 | — | — |
| 2024-07-23 | $13.92 | $13.92 | 413,000 | — | — |
| 2024-07-22 | $13.90 | $13.90 | 589,700 | — | — |
| 2024-07-19 | $13.28 | $13.28 | 341,600 | — | — |
| 2024-07-18 | $13.27 | $13.27 | 363,700 | — | — |
| 2024-07-17 | $13.26 | $13.26 | 465,800 | — | — |
| 2024-07-16 | $13.48 | $13.48 | 581,400 | — | — |
| 2024-07-15 | $13.25 | $13.25 | 468,600 | — | — |
| 2024-07-12 | $13.09 | $13.09 | 557,500 | — | — |
| 2024-07-11 | $12.97 | $12.97 | 937,400 | — | — |
| 2024-07-10 | $12.69 | $12.69 | 481,900 | — | — |
| 2024-07-09 | $12.62 | $12.62 | 281,400 | — | — |
| 2024-07-08 | $12.74 | $12.74 | 370,200 | — | — |
| 2024-07-05 | $12.56 | $12.56 | 327,500 | — | — |
| 2024-07-03 | $12.96 | $12.96 | 202,900 | — | — |
| 2024-07-02 | $12.86 | $12.86 | 429,600 | — | — |
| 2024-07-01 | $12.75 | $12.75 | 609,000 | — | — |
| 2024-06-28 | $13.30 | $13.30 | 1,787,400 | — | — |
| 2024-06-27 | $13.35 | $13.35 | 644,500 | — | — |
| 2024-06-26 | $13.42 | $13.42 | 657,400 | — | — |
| 2024-06-25 | $13.69 | $13.69 | 821,400 | — | — |
| 2024-06-24 | $13.82 | $13.82 | 745,500 | — | — |
| 2024-06-21 | $13.83 | $13.83 | 1,011,700 | — | — |
| 2024-06-20 | $13.52 | $13.52 | 838,000 | — | — |
| 2024-06-18 | $13.65 | $13.65 | 939,800 | — | — |
| 2024-06-17 | $13.79 | $13.79 | 528,400 | — | — |
| 2024-06-14 | $13.58 | $13.58 | 442,000 | — | — |
| 2024-06-13 | $13.75 | $13.75 | 693,700 | — | — |
| 2024-06-12 | $13.89 | $13.89 | 720,000 | — | — |
| 2024-06-11 | $13.83 | $13.83 | 459,600 | — | — |
| 2024-06-10 | $13.91 | $13.91 | 565,300 | — | — |
| 2024-06-07 | $13.75 | $13.75 | 693,600 | — | — |
| 2024-06-06 | $13.90 | $13.90 | 571,000 | — | — |
| 2024-06-05 | $14.23 | $14.23 | 992,700 | — | — |
| 2024-06-04 | $13.81 | $13.81 | 1,345,500 | — | — |
| 2024-06-03 | $13.93 | $13.93 | 748,200 | — | — |
| 2024-05-31 | $13.81 | $13.81 | 901,600 | — | — |
| 2024-05-30 | $13.88 | $13.88 | 589,400 | — | — |
| 2024-05-29 | $13.73 | $13.73 | 785,000 | — | — |
| 2024-05-28 | $14.09 | $14.09 | 945,500 | — | — |
| 2024-05-24 | $14.22 | $14.22 | 2,393,300 | — | — |
| 2024-05-23 | $13.75 | $13.75 | 894,100 | — | — |
| 2024-05-22 | $13.90 | $13.90 | 1,088,800 | — | — |
| 2024-05-21 | $14.22 | $14.22 | 2,409,200 | — | — |
| 2024-05-20 | $13.42 | $13.42 | 687,400 | — | — |
| 2024-05-17 | $13.50 | $13.50 | 719,900 | — | — |
| 2024-05-16 | $13.46 | $13.46 | 1,165,700 | — | — |
| 2024-05-15 | $13.38 | $13.38 | 881,800 | — | — |
| 2024-05-14 | $12.96 | $12.96 | 584,500 | — | — |
| 2024-05-13 | $12.50 | $12.50 | 580,600 | — | — |
| 2024-05-10 | $12.57 | $12.57 | 472,200 | — | — |
| 2024-05-09 | $12.31 | $12.31 | 779,700 | — | — |
| 2024-05-08 | $12.26 | $12.26 | 696,800 | — | — |
| 2024-05-07 | $12.52 | $12.52 | 922,600 | — | — |
| 2024-05-06 | $12.39 | $12.39 | 1,009,900 | — | — |
| 2024-05-03 | $12.66 | $12.66 | 1,445,100 | — | — |
| 2024-05-02 | $12.54 | $12.54 | 2,881,900 | — | — |
| 2024-05-01 | $11.27 | $11.27 | 592,000 | — | — |
| 2024-04-30 | $11.25 | $11.25 | 530,800 | — | — |
| 2024-04-29 | $11.35 | $11.35 | 521,700 | — | — |
| 2024-04-26 | $11.28 | $11.28 | 718,100 | — | — |
| 2024-04-25 | $11.19 | $11.19 | 854,900 | — | — |
| 2024-04-24 | $11.33 | $11.33 | 1,302,500 | — | — |
| 2024-04-23 | $11.52 | $11.52 | 509,200 | — | — |
| 2024-04-22 | $11.20 | $11.20 | 775,000 | — | — |
| 2024-04-19 | $11.06 | $11.06 | 504,900 | — | — |
| 2024-04-18 | $10.83 | $10.83 | 456,800 | — | — |
| 2024-04-17 | $10.82 | $10.82 | 851,000 | — | — |
| 2024-04-16 | $11.10 | $11.10 | 813,300 | — | — |
| 2024-04-15 | $11.24 | $11.24 | 1,502,600 | — | — |
| 2024-04-12 | $11.31 | $11.31 | 900,700 | — | — |
| 2024-04-11 | $11.77 | $11.77 | 1,350,000 | — | — |
| 2024-04-10 | $11.56 | $11.56 | 634,800 | — | — |
| 2024-04-09 | $11.61 | $11.61 | 984,200 | — | — |
| 2024-04-08 | $11.86 | $11.86 | 835,700 | — | — |
| 2024-04-05 | $12.17 | $12.17 | 1,037,100 | — | — |
| 2024-04-04 | $11.69 | $11.69 | 1,709,200 | — | — |
| 2024-04-03 | $12.18 | $12.18 | 846,100 | — | — |
| 2024-04-02 | $11.97 | $11.97 | 626,700 | — | — |
| 2024-04-01 | $12.05 | $12.05 | 717,400 | — | — |
| 2024-03-28 | $11.90 | $11.90 | 1,286,400 | — | — |
| 2024-03-27 | $11.40 | $11.40 | 434,000 | — | — |
| 2024-03-26 | $11.27 | $11.27 | 824,500 | — | — |
| 2024-03-25 | $11.50 | $11.50 | 1,131,400 | — | — |
| 2024-03-22 | $11.43 | $11.43 | 672,600 | — | — |
| 2024-03-21 | $11.17 | $11.17 | 605,700 | — | — |
| 2024-03-20 | $10.78 | $10.78 | 503,700 | — | — |
| 2024-03-19 | $10.53 | $10.53 | 720,400 | — | — |
| 2024-03-18 | $10.28 | $10.28 | 917,600 | — | — |
| 2024-03-15 | $10.20 | $10.20 | 1,292,700 | — | — |
| 2024-03-14 | $10.20 | $10.20 | 1,461,400 | — | — |
| 2024-03-13 | $9.95 | $9.95 | 1,087,800 | — | — |
| 2024-03-12 | $9.83 | $9.83 | 591,500 | — | — |
| 2024-03-11 | $9.70 | $9.70 | 252,600 | — | — |
| 2024-03-08 | $9.90 | $9.90 | 308,500 | — | — |
| 2024-03-07 | $9.96 | $9.96 | 1,026,900 | — | — |
| 2024-03-06 | $9.89 | $9.89 | 614,800 | — | — |
| 2024-03-05 | $9.47 | $9.47 | 546,500 | — | — |
| 2024-03-04 | $9.41 | $9.41 | 939,000 | — | — |
| 2024-03-01 | $8.81 | $8.81 | 240,100 | — | — |
| 2024-02-29 | $8.71 | $8.71 | 208,100 | — | — |
| 2024-02-28 | $8.60 | $8.60 | 209,800 | — | — |
| 2024-02-27 | $8.61 | $8.61 | 241,400 | — | — |
| 2024-02-26 | $8.63 | $8.63 | 415,600 | — | — |
| 2024-02-23 | $8.56 | $8.56 | 352,100 | — | — |
| 2024-02-22 | $8.31 | $8.31 | 227,600 | — | — |
| 2024-02-21 | $8.36 | $8.36 | 234,400 | — | — |
| 2024-02-20 | $8.45 | $8.45 | 317,100 | — | — |
| 2024-02-16 | $8.63 | $8.63 | 204,700 | — | — |
| 2024-02-15 | $8.69 | $8.69 | 233,500 | — | — |
| 2024-02-14 | $8.49 | $8.49 | 269,900 | — | — |
| 2024-02-13 | $8.16 | $8.16 | 521,400 | — | — |
| 2024-02-12 | $8.45 | $8.45 | 425,900 | — | — |
| 2024-02-09 | $8.40 | $8.40 | 317,600 | — | — |
| 2024-02-08 | $8.39 | $8.39 | 332,700 | — | — |
| 2024-02-07 | $8.39 | $8.39 | 401,300 | — | — |
| 2024-02-06 | $8.54 | $8.54 | 390,800 | — | — |
| 2024-02-05 | $8.67 | $8.67 | 528,000 | — | — |
| 2024-02-02 | $8.72 | $8.72 | 703,800 | — | — |
| 2024-02-01 | $8.84 | $8.84 | 1,307,400 | — | — |
| 2024-01-31 | $8.93 | $8.93 | 568,600 | — | — |
| 2024-01-30 | $9.05 | $9.05 | 492,100 | — | — |
| 2024-01-29 | $8.97 | $8.97 | 286,000 | — | — |
| 2024-01-26 | $8.90 | $8.90 | 213,600 | — | — |
| 2024-01-25 | $8.81 | $8.81 | 291,200 | — | — |
| 2024-01-24 | $8.77 | $8.77 | 292,100 | — | — |
| 2024-01-23 | $8.91 | $8.91 | 336,500 | — | — |
| 2024-01-22 | $8.90 | $8.90 | 602,000 | — | — |
| 2024-01-19 | $8.49 | $8.49 | 271,300 | — | — |
| 2024-01-18 | $8.30 | $8.30 | 371,800 | — | — |
| 2024-01-17 | $8.29 | $8.29 | 412,800 | — | — |
| 2024-01-16 | $8.37 | $8.37 | 342,000 | — | — |
| 2024-01-12 | $8.24 | $8.24 | 363,900 | — | — |
| 2024-01-11 | $8.25 | $8.25 | 347,100 | — | — |
| 2024-01-10 | $8.13 | $8.13 | 433,500 | — | — |
| 2024-01-09 | $7.80 | $7.80 | 161,900 | — | — |
| 2024-01-08 | $7.97 | $7.97 | 184,900 | — | — |
| 2024-01-05 | $7.79 | $7.79 | 204,700 | — | — |
| 2024-01-04 | $7.99 | $7.99 | 179,000 | — | — |
| 2024-01-03 | $8.09 | $8.09 | 237,800 | — | — |
| 2024-01-02 | $8.32 | $8.32 | 318,600 | — | — |