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
- 2018-02-01 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 | $18.66 | $18.66 | 144,000 | — | — |
| 2024-12-30 | $18.78 | $18.78 | 114,700 | — | — |
| 2024-12-27 | $18.89 | $18.89 | 134,900 | — | — |
| 2024-12-26 | $19.02 | $19.02 | 101,600 | — | — |
| 2024-12-24 | $18.99 | $18.99 | 62,500 | — | — |
| 2024-12-23 | $18.90 | $18.90 | 132,600 | — | — |
| 2024-12-20 | $18.88 | $18.88 | 235,100 | — | — |
| 2024-12-19 | $18.64 | $18.64 | 120,400 | — | — |
| 2024-12-18 | $18.85 | $18.85 | 219,100 | — | — |
| 2024-12-17 | $20.32 | $20.32 | 192,400 | — | — |
| 2024-12-16 | $20.67 | $20.67 | 179,700 | — | — |
| 2024-12-13 | $20.33 | $20.33 | 221,200 | — | — |
| 2024-12-12 | $20.22 | $20.22 | 236,000 | — | — |
| 2024-12-11 | $20.29 | $20.29 | 315,400 | — | — |
| 2024-12-10 | $19.82 | $19.82 | 146,600 | — | — |
| 2024-12-09 | $19.75 | $19.75 | 208,200 | — | — |
| 2024-12-06 | $19.67 | $19.67 | 147,000 | — | — |
| 2024-12-05 | $19.75 | $19.75 | 267,400 | — | — |
| 2024-12-04 | $18.76 | $18.76 | 129,600 | — | — |
| 2024-12-03 | $18.82 | $18.82 | 186,300 | — | — |
| 2024-12-02 | $18.43 | $18.43 | 146,200 | — | — |
| 2024-11-29 | $18.90 | $18.90 | 97,600 | — | — |
| 2024-11-27 | $18.52 | $18.52 | 97,600 | — | — |
| 2024-11-26 | $18.96 | $18.96 | 199,400 | — | — |
| 2024-11-25 | $18.72 | $18.72 | 251,500 | — | — |
| 2024-11-22 | $18.75 | $18.75 | 208,400 | — | — |
| 2024-11-21 | $17.99 | $17.99 | 444,600 | — | — |
| 2024-11-20 | $19.40 | $19.40 | 235,200 | — | — |
| 2024-11-19 | $19.71 | $19.71 | 436,700 | — | — |
| 2024-11-18 | $19.04 | $19.04 | 250,300 | — | — |
| 2024-11-15 | $18.81 | $18.81 | 116,200 | — | — |
| 2024-11-14 | $19.49 | $19.49 | 193,800 | — | — |
| 2024-11-13 | $18.94 | $18.94 | 103,300 | — | — |
| 2024-11-12 | $19.14 | $19.14 | 145,100 | — | — |
| 2024-11-11 | $18.85 | $18.85 | 135,400 | — | — |
| 2024-11-08 | $18.90 | $18.90 | 101,200 | — | — |
| 2024-11-07 | $19.20 | $19.20 | 203,700 | — | — |
| 2024-11-06 | $19.09 | $19.09 | 252,000 | — | — |
| 2024-11-05 | $19.10 | $19.10 | 126,900 | — | — |
| 2024-11-04 | $18.78 | $18.78 | 104,800 | — | — |
| 2024-11-01 | $18.38 | $18.38 | 252,900 | — | — |
| 2024-10-31 | $18.89 | $18.89 | 96,500 | — | — |
| 2024-10-30 | $18.86 | $18.86 | 48,000 | — | — |
| 2024-10-29 | $18.75 | $18.75 | 64,500 | — | — |
| 2024-10-28 | $18.98 | $18.98 | 76,200 | — | — |
| 2024-10-25 | $18.74 | $18.74 | 73,200 | — | — |
| 2024-10-24 | $18.25 | $18.25 | 71,300 | — | — |
| 2024-10-23 | $17.50 | $17.50 | 114,700 | — | — |
| 2024-10-22 | $17.62 | $17.62 | 108,300 | — | — |
| 2024-10-21 | $17.98 | $17.98 | 108,200 | — | — |
| 2024-10-18 | $18.42 | $18.42 | 99,200 | — | — |
| 2024-10-17 | $18.17 | $18.17 | 39,200 | — | — |
| 2024-10-16 | $18.19 | $18.19 | 67,500 | — | — |
| 2024-10-15 | $18.28 | $18.28 | 72,900 | — | — |
| 2024-10-14 | $18.68 | $18.68 | 86,400 | — | — |
| 2024-10-11 | $18.88 | $18.88 | 164,900 | — | — |
| 2024-10-10 | $18.84 | $18.84 | 137,800 | — | — |
| 2024-10-09 | $17.97 | $17.97 | 96,300 | — | — |
| 2024-10-08 | $17.41 | $17.41 | 101,700 | — | — |
| 2024-10-07 | $17.55 | $17.55 | 87,600 | — | — |
| 2024-10-04 | $17.74 | $17.74 | 57,900 | — | — |
| 2024-10-03 | $17.33 | $17.33 | 115,500 | — | — |
| 2024-10-02 | $17.52 | $17.52 | 53,900 | — | — |
| 2024-10-01 | $17.47 | $17.47 | 106,600 | — | — |
| 2024-09-30 | $17.46 | $17.46 | 196,600 | — | — |
| 2024-09-27 | $17.99 | $17.99 | 88,800 | — | — |
| 2024-09-26 | $18.26 | $18.26 | 175,300 | — | — |
| 2024-09-25 | $17.61 | $17.61 | 72,900 | — | — |
| 2024-09-24 | $17.81 | $17.81 | 108,100 | — | — |
| 2024-09-23 | $17.41 | $17.41 | 115,200 | — | — |
| 2024-09-20 | $17.83 | $17.83 | 166,500 | — | — |
| 2024-09-19 | $17.74 | $17.74 | 144,200 | — | — |
| 2024-09-18 | $17.24 | $17.24 | 146,500 | — | — |
| 2024-09-17 | $17.27 | $17.27 | 135,400 | — | — |
| 2024-09-16 | $17.27 | $17.27 | 86,800 | — | — |
| 2024-09-13 | $17.07 | $17.07 | 87,400 | — | — |
| 2024-09-12 | $16.65 | $16.65 | 219,600 | — | — |
| 2024-09-11 | $15.86 | $15.86 | 198,200 | — | — |
| 2024-09-10 | $14.81 | $14.81 | 152,000 | — | — |
| 2024-09-09 | $14.78 | $14.78 | 157,300 | — | — |
| 2024-09-06 | $14.80 | $14.80 | 187,200 | — | — |
| 2024-09-05 | $14.75 | $14.75 | 165,200 | — | — |
| 2024-09-04 | $14.56 | $14.56 | 274,000 | — | — |
| 2024-09-03 | $14.34 | $14.34 | 575,900 | — | — |
| 2024-08-30 | $15.06 | $15.06 | 352,300 | — | — |
| 2024-08-29 | $15.27 | $15.27 | 118,000 | — | — |
| 2024-08-28 | $14.97 | $14.97 | 88,600 | — | — |
| 2024-08-27 | $14.99 | $14.99 | 98,900 | — | — |
| 2024-08-26 | $15.15 | $15.15 | 127,700 | — | — |
| 2024-08-23 | $15.35 | $15.35 | 167,700 | — | — |
| 2024-08-22 | $15.11 | $15.11 | 477,100 | — | — |
| 2024-08-21 | $15.78 | $15.78 | 172,700 | — | — |
| 2024-08-20 | $15.99 | $15.99 | 125,400 | — | — |
| 2024-08-19 | $16.38 | $16.38 | 133,400 | — | — |
| 2024-08-16 | $16.09 | $16.09 | 103,500 | — | — |
| 2024-08-15 | $15.97 | $15.97 | 110,300 | — | — |
| 2024-08-14 | $15.57 | $15.57 | 62,500 | — | — |
| 2024-08-13 | $15.45 | $15.45 | 79,000 | — | — |
| 2024-08-12 | $15.22 | $15.22 | 82,500 | — | — |
| 2024-08-09 | $15.26 | $15.26 | 271,100 | — | — |
| 2024-08-08 | $14.95 | $14.95 | 120,400 | — | — |
| 2024-08-07 | $14.10 | $14.10 | 337,000 | — | — |
| 2024-08-06 | $14.15 | $14.15 | 215,500 | — | — |
| 2024-08-05 | $14.46 | $14.46 | 208,800 | — | — |
| 2024-08-02 | $15.15 | $15.15 | 238,900 | — | — |
| 2024-08-01 | $15.94 | $15.94 | 238,900 | — | — |
| 2024-07-31 | $15.88 | $15.88 | 97,700 | — | — |
| 2024-07-30 | $15.83 | $15.83 | 126,800 | — | — |
| 2024-07-29 | $16.27 | $16.27 | 122,300 | — | — |
| 2024-07-26 | $16.25 | $16.25 | 114,300 | — | — |
| 2024-07-25 | $16.41 | $16.41 | 102,800 | — | — |
| 2024-07-24 | $16.84 | $16.84 | 177,600 | — | — |
| 2024-07-23 | $17.34 | $17.34 | 147,400 | — | — |
| 2024-07-22 | $17.01 | $17.01 | 105,900 | — | — |
| 2024-07-19 | $16.86 | $16.86 | 66,000 | — | — |
| 2024-07-18 | $17.05 | $17.05 | 114,300 | — | — |
| 2024-07-17 | $16.87 | $16.87 | 96,100 | — | — |
| 2024-07-16 | $17.30 | $17.30 | 70,800 | — | — |
| 2024-07-15 | $17.09 | $17.09 | 124,900 | — | — |
| 2024-07-12 | $17.35 | $17.35 | 63,000 | — | — |
| 2024-07-11 | $17.55 | $17.55 | 65,200 | — | — |
| 2024-07-10 | $17.46 | $17.46 | 171,400 | — | — |
| 2024-07-09 | $17.21 | $17.21 | 269,600 | — | — |
| 2024-07-08 | $16.91 | $16.91 | 79,000 | — | — |
| 2024-07-05 | $16.78 | $16.78 | 163,300 | — | — |
| 2024-07-03 | $16.75 | $16.75 | 83,200 | — | — |
| 2024-07-02 | $16.55 | $16.55 | 86,200 | — | — |
| 2024-07-01 | $16.57 | $16.57 | 135,400 | — | — |
| 2024-06-28 | $16.64 | $16.64 | 85,300 | — | — |
| 2024-06-27 | $16.76 | $16.76 | 163,200 | — | — |
| 2024-06-26 | $16.69 | $16.69 | 93,400 | — | — |
| 2024-06-25 | $17.24 | $17.24 | 77,900 | — | — |
| 2024-06-24 | $17.34 | $17.34 | 284,900 | — | — |
| 2024-06-21 | $17.63 | $17.63 | 466,300 | — | — |
| 2024-06-20 | $16.99 | $16.99 | 138,000 | — | — |
| 2024-06-18 | $17.28 | $17.28 | 135,300 | — | — |
| 2024-06-17 | $17.31 | $17.31 | 68,600 | — | — |
| 2024-06-14 | $17.40 | $17.40 | 68,000 | — | — |
| 2024-06-13 | $17.36 | $17.36 | 148,600 | — | — |
| 2024-06-12 | $17.32 | $17.32 | 59,000 | — | — |
| 2024-06-11 | $17.40 | $17.40 | 77,800 | — | — |
| 2024-06-10 | $17.44 | $17.44 | 129,500 | — | — |
| 2024-06-07 | $17.24 | $17.24 | 105,800 | — | — |
| 2024-06-06 | $17.80 | $17.80 | 92,200 | — | — |
| 2024-06-05 | $18.11 | $18.11 | 167,300 | — | — |
| 2024-06-04 | $17.68 | $17.68 | 256,900 | — | — |
| 2024-06-03 | $18.30 | $18.30 | 149,600 | — | — |
| 2024-05-31 | $18.34 | $18.34 | 269,800 | — | — |
| 2024-05-30 | $18.66 | $18.66 | 196,900 | — | — |
| 2024-05-29 | $18.46 | $18.46 | 190,200 | — | — |
| 2024-05-28 | $18.51 | $18.51 | 183,900 | — | — |
| 2024-05-24 | $17.90 | $17.90 | 103,700 | — | — |
| 2024-05-23 | $17.46 | $17.46 | 210,600 | — | — |
| 2024-05-22 | $18.26 | $18.26 | 409,700 | — | — |
| 2024-05-21 | $18.67 | $18.67 | 201,300 | — | — |
| 2024-05-20 | $18.80 | $18.80 | 152,400 | — | — |
| 2024-05-17 | $18.38 | $18.38 | 92,900 | — | — |
| 2024-05-16 | $17.99 | $17.99 | 66,800 | — | — |
| 2024-05-15 | $18.05 | $18.05 | 176,700 | — | — |
| 2024-05-14 | $17.98 | $17.98 | 275,400 | — | — |
| 2024-05-13 | $17.93 | $17.93 | 171,300 | — | — |
| 2024-05-10 | $17.89 | $17.89 | 111,100 | — | — |
| 2024-05-09 | $18.09 | $18.09 | 113,000 | — | — |
| 2024-05-08 | $17.84 | $17.84 | 129,400 | — | — |
| 2024-05-07 | $17.75 | $17.75 | 199,200 | — | — |
| 2024-05-06 | $17.59 | $17.59 | 159,800 | — | — |
| 2024-05-03 | $17.32 | $17.32 | 162,000 | — | — |
| 2024-05-02 | $17.15 | $17.15 | 120,600 | — | — |
| 2024-05-01 | $17.00 | $17.00 | 115,900 | — | — |
| 2024-04-30 | $16.94 | $16.94 | 114,700 | — | — |
| 2024-04-29 | $16.92 | $16.92 | 144,000 | — | — |
| 2024-04-26 | $16.80 | $16.80 | 56,700 | — | — |
| 2024-04-25 | $16.50 | $16.50 | 49,100 | — | — |
| 2024-04-24 | $16.61 | $16.61 | 145,500 | — | — |
| 2024-04-23 | $16.98 | $16.98 | 149,300 | — | — |
| 2024-04-22 | $16.83 | $16.83 | 102,700 | — | — |
| 2024-04-19 | $16.38 | $16.38 | 103,400 | — | — |
| 2024-04-18 | $16.35 | $16.35 | 91,000 | — | — |
| 2024-04-17 | $16.40 | $16.40 | 95,400 | — | — |
| 2024-04-16 | $16.70 | $16.70 | 166,200 | — | — |
| 2024-04-15 | $16.45 | $16.45 | 158,900 | — | — |
| 2024-04-12 | $16.83 | $16.83 | 119,300 | — | — |
| 2024-04-11 | $16.92 | $16.92 | 71,600 | — | — |
| 2024-04-10 | $16.93 | $16.93 | 166,400 | — | — |
| 2024-04-09 | $17.10 | $17.10 | 93,600 | — | — |
| 2024-04-08 | $17.61 | $17.61 | 157,800 | — | — |
| 2024-04-05 | $17.41 | $17.41 | 122,300 | — | — |
| 2024-04-04 | $17.09 | $17.09 | 129,100 | — | — |
| 2024-04-03 | $17.36 | $17.36 | 198,300 | — | — |
| 2024-04-02 | $16.79 | $16.79 | 133,200 | — | — |
| 2024-04-01 | $16.86 | $16.86 | 178,600 | — | — |
| 2024-03-28 | $16.80 | $16.80 | 442,800 | — | — |
| 2024-03-27 | $16.19 | $16.19 | 121,700 | — | — |
| 2024-03-26 | $16.04 | $16.04 | 96,500 | — | — |
| 2024-03-25 | $16.04 | $16.04 | 173,500 | — | — |
| 2024-03-22 | $16.15 | $16.15 | 241,700 | — | — |
| 2024-03-21 | $15.72 | $15.72 | 380,000 | — | — |
| 2024-03-20 | $15.69 | $15.69 | 216,500 | — | — |
| 2024-03-19 | $15.02 | $15.02 | 120,800 | — | — |
| 2024-03-18 | $15.09 | $15.09 | 93,100 | — | — |
| 2024-03-15 | $14.78 | $14.78 | 152,200 | — | — |
| 2024-03-14 | $14.86 | $14.86 | 273,800 | — | — |
| 2024-03-13 | $14.52 | $14.52 | 179,100 | — | — |
| 2024-03-12 | $14.12 | $14.12 | 90,800 | — | — |
| 2024-03-11 | $13.99 | $13.99 | 132,300 | — | — |
| 2024-03-08 | $14.35 | $14.35 | 49,100 | — | — |
| 2024-03-07 | $14.51 | $14.51 | 80,700 | — | — |
| 2024-03-06 | $14.69 | $14.69 | 101,700 | — | — |
| 2024-03-05 | $14.46 | $14.46 | 90,100 | — | — |
| 2024-03-04 | $14.24 | $14.24 | 125,500 | — | — |
| 2024-03-01 | $14.68 | $14.68 | 122,900 | — | — |
| 2024-02-29 | $14.52 | $14.52 | 133,900 | — | — |
| 2024-02-28 | $14.58 | $14.58 | 103,800 | — | — |
| 2024-02-27 | $14.58 | $14.58 | 100,100 | — | — |
| 2024-02-26 | $14.81 | $14.81 | 86,800 | — | — |
| 2024-02-23 | $14.78 | $14.78 | 127,000 | — | — |
| 2024-02-22 | $14.40 | $14.40 | 195,300 | — | — |
| 2024-02-21 | $14.72 | $14.72 | 80,100 | — | — |
| 2024-02-20 | $14.80 | $14.80 | 150,600 | — | — |
| 2024-02-16 | $14.90 | $14.90 | 116,000 | — | — |
| 2024-02-15 | $15.13 | $15.13 | 98,800 | — | — |
| 2024-02-14 | $15.07 | $15.07 | 153,900 | — | — |
| 2024-02-13 | $15.04 | $15.04 | 316,500 | — | — |
| 2024-02-12 | $16.30 | $16.30 | 225,500 | — | — |
| 2024-02-09 | $16.40 | $16.40 | 93,100 | — | — |
| 2024-02-08 | $16.32 | $16.32 | 179,300 | — | — |
| 2024-02-07 | $16.81 | $16.81 | 185,100 | — | — |
| 2024-02-06 | $17.21 | $17.21 | 496,400 | — | — |
| 2024-02-05 | $16.25 | $16.25 | 144,100 | — | — |
| 2024-02-02 | $16.46 | $16.46 | 124,800 | — | — |
| 2024-02-01 | $16.12 | $16.12 | 100,000 | — | — |
| 2024-01-31 | $15.75 | $15.75 | 139,400 | — | — |
| 2024-01-30 | $16.02 | $16.02 | 103,600 | — | — |
| 2024-01-29 | $15.91 | $15.91 | 120,300 | — | — |
| 2024-01-26 | $15.88 | $15.88 | 94,100 | — | — |
| 2024-01-25 | $15.65 | $15.65 | 109,100 | — | — |
| 2024-01-24 | $15.21 | $15.21 | 128,700 | — | — |
| 2024-01-23 | $15.78 | $15.78 | 182,300 | — | — |
| 2024-01-22 | $15.80 | $15.80 | 104,100 | — | — |
| 2024-01-19 | $15.97 | $15.97 | 98,500 | — | — |
| 2024-01-18 | $16.25 | $16.25 | 112,000 | — | — |
| 2024-01-17 | $16.30 | $16.30 | 54,600 | — | — |
| 2024-01-16 | $16.21 | $16.21 | 123,300 | — | — |
| 2024-01-12 | $16.48 | $16.48 | 91,600 | — | — |
| 2024-01-11 | $16.36 | $16.36 | 87,100 | — | — |
| 2024-01-10 | $16.10 | $16.10 | 115,300 | — | — |
| 2024-01-09 | $15.52 | $15.52 | 257,300 | — | — |
| 2024-01-08 | $15.75 | $15.75 | 236,500 | — | — |
| 2024-01-05 | $15.79 | $15.79 | 95,600 | — | — |
| 2024-01-04 | $15.69 | $15.69 | 69,300 | — | — |
| 2024-01-03 | $15.89 | $15.89 | 72,300 | — | — |
| 2024-01-02 | $15.85 | $15.85 | 73,200 | — | — |