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
- 2017-06-01 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 | $17.33 | $17.33 | 439,500 | — | — |
| 2024-12-30 | $17.40 | $17.40 | 399,300 | — | — |
| 2024-12-27 | $17.36 | $17.36 | 309,900 | — | — |
| 2024-12-26 | $17.75 | $17.75 | 370,100 | — | — |
| 2024-12-24 | $17.36 | $17.36 | 125,400 | — | — |
| 2024-12-23 | $17.46 | $17.46 | 383,600 | — | — |
| 2024-12-20 | $17.46 | $17.46 | 2,020,700 | — | — |
| 2024-12-19 | $17.44 | $17.44 | 521,200 | — | — |
| 2024-12-18 | $17.39 | $17.39 | 553,500 | — | — |
| 2024-12-17 | $18.15 | $18.15 | 451,800 | — | — |
| 2024-12-16 | $18.70 | $18.70 | 537,700 | — | — |
| 2024-12-13 | $18.34 | $18.34 | 338,600 | — | — |
| 2024-12-12 | $18.78 | $18.78 | 323,100 | — | — |
| 2024-12-11 | $19.34 | $19.34 | 465,100 | — | — |
| 2024-12-10 | $19.18 | $19.18 | 521,800 | — | — |
| 2024-12-09 | $19.14 | $19.14 | 593,900 | — | — |
| 2024-12-06 | $18.78 | $18.78 | 563,300 | — | — |
| 2024-12-05 | $19.33 | $19.33 | 495,700 | — | — |
| 2024-12-04 | $20.10 | $20.10 | 656,500 | — | — |
| 2024-12-03 | $19.94 | $19.94 | 619,900 | — | — |
| 2024-12-02 | $19.95 | $19.95 | 1,085,100 | — | — |
| 2024-11-29 | $19.87 | $19.87 | 553,500 | — | — |
| 2024-11-27 | $19.70 | $19.70 | 443,200 | — | — |
| 2024-11-26 | $19.66 | $19.66 | 503,600 | — | — |
| 2024-11-25 | $19.89 | $19.89 | 559,000 | — | — |
| 2024-11-22 | $19.33 | $19.33 | 832,800 | — | — |
| 2024-11-21 | $18.47 | $18.47 | 897,300 | — | — |
| 2024-11-20 | $18.31 | $18.31 | 923,500 | — | — |
| 2024-11-19 | $18.50 | $18.50 | 610,300 | — | — |
| 2024-11-18 | $18.68 | $18.68 | 384,600 | — | — |
| 2024-11-15 | $18.72 | $18.72 | 429,500 | — | — |
| 2024-11-14 | $18.70 | $18.70 | 414,300 | — | — |
| 2024-11-13 | $18.88 | $18.88 | 640,300 | — | — |
| 2024-11-12 | $19.35 | $19.35 | 683,900 | — | — |
| 2024-11-11 | $19.39 | $19.39 | 565,900 | — | — |
| 2024-11-08 | $18.50 | $18.50 | 826,900 | — | — |
| 2024-11-07 | $17.85 | $17.85 | 1,406,000 | — | — |
| 2024-11-06 | $16.81 | $16.81 | 1,925,900 | — | — |
| 2024-11-05 | $16.06 | $16.06 | 850,000 | — | — |
| 2024-11-04 | $15.88 | $15.88 | 336,500 | — | — |
| 2024-11-01 | $16.03 | $16.03 | 433,000 | — | — |
| 2024-10-31 | $15.99 | $15.99 | 427,400 | — | — |
| 2024-10-30 | $16.00 | $16.00 | 501,400 | — | — |
| 2024-10-29 | $16.19 | $16.19 | 340,800 | — | — |
| 2024-10-28 | $16.15 | $16.15 | 295,000 | — | — |
| 2024-10-25 | $15.75 | $15.75 | 232,400 | — | — |
| 2024-10-24 | $15.77 | $15.77 | 373,200 | — | — |
| 2024-10-23 | $15.35 | $15.35 | 353,700 | — | — |
| 2024-10-22 | $15.63 | $15.63 | 257,700 | — | — |
| 2024-10-21 | $15.64 | $15.64 | 365,700 | — | — |
| 2024-10-18 | $15.97 | $15.97 | 396,500 | — | — |
| 2024-10-17 | $15.97 | $15.97 | 416,000 | — | — |
| 2024-10-16 | $16.07 | $16.07 | 380,400 | — | — |
| 2024-10-15 | $15.88 | $15.88 | 353,600 | — | — |
| 2024-10-14 | $15.89 | $15.89 | 270,500 | — | — |
| 2024-10-11 | $15.65 | $15.65 | 323,800 | — | — |
| 2024-10-10 | $15.59 | $15.59 | 426,700 | — | — |
| 2024-10-09 | $15.55 | $15.55 | 382,600 | — | — |
| 2024-10-08 | $15.76 | $15.76 | 703,200 | — | — |
| 2024-10-07 | $15.28 | $15.28 | 742,800 | — | — |
| 2024-10-04 | $15.70 | $15.70 | 532,700 | — | — |
| 2024-10-03 | $15.18 | $15.18 | 486,400 | — | — |
| 2024-10-02 | $16.11 | $16.11 | 377,600 | — | — |
| 2024-10-01 | $16.60 | $16.60 | 631,300 | — | — |
| 2024-09-30 | $16.76 | $16.76 | 892,500 | — | — |
| 2024-09-27 | $16.72 | $16.72 | 860,500 | — | — |
| 2024-09-26 | $16.62 | $16.62 | 672,500 | — | — |
| 2024-09-25 | $17.11 | $17.11 | 867,100 | — | — |
| 2024-09-24 | $17.49 | $17.49 | 620,600 | — | — |
| 2024-09-23 | $17.70 | $17.70 | 948,900 | — | — |
| 2024-09-20 | $17.97 | $17.97 | 4,238,400 | — | — |
| 2024-09-19 | $18.31 | $18.31 | 573,400 | — | — |
| 2024-09-18 | $18.23 | $18.23 | 596,800 | — | — |
| 2024-09-17 | $18.29 | $18.29 | 441,000 | — | — |
| 2024-09-16 | $17.74 | $17.74 | 466,900 | — | — |
| 2024-09-13 | $17.65 | $17.65 | 424,300 | — | — |
| 2024-09-12 | $17.08 | $17.08 | 517,000 | — | — |
| 2024-09-11 | $16.97 | $16.97 | 423,000 | — | — |
| 2024-09-10 | $17.03 | $17.03 | 542,000 | — | — |
| 2024-09-09 | $17.33 | $17.33 | 512,700 | — | — |
| 2024-09-06 | $17.34 | $17.34 | 464,900 | — | — |
| 2024-09-05 | $17.64 | $17.64 | 503,700 | — | — |
| 2024-09-04 | $17.37 | $17.37 | 426,000 | — | — |
| 2024-09-03 | $17.35 | $17.35 | 463,800 | — | — |
| 2024-08-30 | $17.84 | $17.84 | 385,100 | — | — |
| 2024-08-29 | $17.84 | $17.84 | 465,700 | — | — |
| 2024-08-28 | $17.50 | $17.50 | 776,600 | — | — |
| 2024-08-27 | $17.95 | $17.95 | 519,500 | — | — |
| 2024-08-26 | $18.42 | $18.42 | 359,400 | — | — |
| 2024-08-23 | $18.15 | $18.15 | 484,500 | — | — |
| 2024-08-22 | $17.28 | $17.28 | 488,000 | — | — |
| 2024-08-21 | $17.56 | $17.56 | 394,800 | — | — |
| 2024-08-20 | $17.65 | $17.65 | 376,600 | — | — |
| 2024-08-19 | $17.85 | $17.85 | 361,700 | — | — |
| 2024-08-16 | $17.56 | $17.56 | 387,000 | — | — |
| 2024-08-15 | $17.66 | $17.66 | 533,300 | — | — |
| 2024-08-14 | $17.54 | $17.54 | 490,800 | — | — |
| 2024-08-13 | $17.71 | $17.71 | 626,000 | — | — |
| 2024-08-12 | $17.04 | $17.04 | 586,500 | — | — |
| 2024-08-09 | $16.83 | $16.83 | 1,110,100 | — | — |
| 2024-08-08 | $16.79 | $16.79 | 1,625,100 | — | — |
| 2024-08-07 | $17.86 | $17.86 | 450,100 | — | — |
| 2024-08-06 | $18.04 | $18.04 | 331,700 | — | — |
| 2024-08-05 | $18.15 | $18.15 | 422,300 | — | — |
| 2024-08-02 | $19.32 | $19.32 | 393,600 | — | — |
| 2024-08-01 | $19.82 | $19.82 | 422,200 | — | — |
| 2024-07-31 | $20.62 | $20.62 | 737,200 | — | — |
| 2024-07-30 | $20.32 | $20.32 | 372,500 | — | — |
| 2024-07-29 | $19.87 | $19.87 | 494,900 | — | — |
| 2024-07-26 | $19.84 | $19.84 | 496,100 | — | — |
| 2024-07-25 | $19.26 | $19.26 | 415,900 | — | — |
| 2024-07-24 | $18.81 | $18.81 | 251,900 | — | — |
| 2024-07-23 | $19.47 | $19.47 | 401,900 | — | — |
| 2024-07-22 | $19.27 | $19.27 | 272,600 | — | — |
| 2024-07-19 | $19.23 | $19.23 | 287,100 | — | — |
| 2024-07-18 | $19.41 | $19.41 | 288,300 | — | — |
| 2024-07-17 | $19.71 | $19.71 | 322,800 | — | — |
| 2024-07-16 | $20.05 | $20.05 | 378,000 | — | — |
| 2024-07-15 | $19.29 | $19.29 | 411,700 | — | — |
| 2024-07-12 | $19.10 | $19.10 | 360,200 | — | — |
| 2024-07-11 | $19.09 | $19.09 | 446,400 | — | — |
| 2024-07-10 | $18.27 | $18.27 | 253,600 | — | — |
| 2024-07-09 | $18.56 | $18.56 | 256,500 | — | — |
| 2024-07-08 | $18.89 | $18.89 | 464,000 | — | — |
| 2024-07-05 | $18.93 | $18.93 | 219,200 | — | — |
| 2024-07-03 | $19.15 | $19.15 | 213,600 | — | — |
| 2024-07-02 | $19.00 | $19.00 | 413,400 | — | — |
| 2024-07-01 | $18.79 | $18.79 | 423,600 | — | — |
| 2024-06-28 | $19.70 | $19.70 | 3,239,100 | — | — |
| 2024-06-27 | $19.75 | $19.75 | 381,300 | — | — |
| 2024-06-26 | $19.68 | $19.68 | 430,500 | — | — |
| 2024-06-25 | $19.72 | $19.72 | 321,400 | — | — |
| 2024-06-24 | $19.51 | $19.51 | 480,400 | — | — |
| 2024-06-21 | $19.49 | $19.49 | 1,258,900 | — | — |
| 2024-06-20 | $19.48 | $19.48 | 305,800 | — | — |
| 2024-06-18 | $19.75 | $19.75 | 409,700 | — | — |
| 2024-06-17 | $19.91 | $19.91 | 405,400 | — | — |
| 2024-06-14 | $19.88 | $19.88 | 415,400 | — | — |
| 2024-06-13 | $20.50 | $20.50 | 336,700 | — | — |
| 2024-06-12 | $20.71 | $20.71 | 558,900 | — | — |
| 2024-06-11 | $20.33 | $20.33 | 473,600 | — | — |
| 2024-06-10 | $19.84 | $19.84 | 474,200 | — | — |
| 2024-06-07 | $20.36 | $20.36 | 354,500 | — | — |
| 2024-06-06 | $20.47 | $20.47 | 360,200 | — | — |
| 2024-06-05 | $20.63 | $20.63 | 362,200 | — | — |
| 2024-06-04 | $20.25 | $20.25 | 284,700 | — | — |
| 2024-06-03 | $20.20 | $20.20 | 467,900 | — | — |
| 2024-05-31 | $20.23 | $20.23 | 599,400 | — | — |
| 2024-05-30 | $20.04 | $20.04 | 595,700 | — | — |
| 2024-05-29 | $19.27 | $19.27 | 426,900 | — | — |
| 2024-05-28 | $19.33 | $19.33 | 532,400 | — | — |
| 2024-05-24 | $18.65 | $18.65 | 460,400 | — | — |
| 2024-05-23 | $18.49 | $18.49 | 428,200 | — | — |
| 2024-05-22 | $18.47 | $18.47 | 358,400 | — | — |
| 2024-05-21 | $18.50 | $18.50 | 226,400 | — | — |
| 2024-05-20 | $18.52 | $18.52 | 318,700 | — | — |
| 2024-05-17 | $18.47 | $18.47 | 314,100 | — | — |
| 2024-05-16 | $18.47 | $18.47 | 566,900 | — | — |
| 2024-05-15 | $18.64 | $18.64 | 640,000 | — | — |
| 2024-05-14 | $18.01 | $18.01 | 569,400 | — | — |
| 2024-05-13 | $17.81 | $17.81 | 750,500 | — | — |
| 2024-05-10 | $17.60 | $17.60 | 530,000 | — | — |
| 2024-05-09 | $18.64 | $18.64 | 924,800 | — | — |
| 2024-05-08 | $17.07 | $17.07 | 330,600 | — | — |
| 2024-05-07 | $17.24 | $17.24 | 300,400 | — | — |
| 2024-05-06 | $17.38 | $17.38 | 284,700 | — | — |
| 2024-05-03 | $17.09 | $17.09 | 317,500 | — | — |
| 2024-05-02 | $16.90 | $16.90 | 313,200 | — | — |
| 2024-05-01 | $16.59 | $16.59 | 220,400 | — | — |
| 2024-04-30 | $16.71 | $16.71 | 364,100 | — | — |
| 2024-04-29 | $17.00 | $17.00 | 380,200 | — | — |
| 2024-04-26 | $17.02 | $17.02 | 373,600 | — | — |
| 2024-04-25 | $16.89 | $16.89 | 948,200 | — | — |
| 2024-04-24 | $16.86 | $16.86 | 1,499,000 | — | — |
| 2024-04-23 | $16.70 | $16.70 | 388,600 | — | — |
| 2024-04-22 | $16.56 | $16.56 | 247,800 | — | — |
| 2024-04-19 | $16.44 | $16.44 | 341,000 | — | — |
| 2024-04-18 | $16.17 | $16.17 | 244,300 | — | — |
| 2024-04-17 | $16.16 | $16.16 | 269,400 | — | — |
| 2024-04-16 | $16.16 | $16.16 | 244,200 | — | — |
| 2024-04-15 | $16.08 | $16.08 | 294,700 | — | — |
| 2024-04-12 | $16.56 | $16.56 | 244,000 | — | — |
| 2024-04-11 | $16.82 | $16.82 | 307,900 | — | — |
| 2024-04-10 | $16.82 | $16.82 | 333,100 | — | — |
| 2024-04-09 | $17.21 | $17.21 | 377,600 | — | — |
| 2024-04-08 | $17.65 | $17.65 | 326,100 | — | — |
| 2024-04-05 | $17.15 | $17.15 | 367,900 | — | — |
| 2024-04-04 | $16.96 | $16.96 | 356,700 | — | — |
| 2024-04-03 | $17.08 | $17.08 | 318,100 | — | — |
| 2024-04-02 | $16.68 | $16.68 | 393,700 | — | — |
| 2024-04-01 | $17.09 | $17.09 | 365,800 | — | — |
| 2024-03-28 | $17.18 | $17.18 | 297,600 | — | — |
| 2024-03-27 | $17.07 | $17.07 | 357,700 | — | — |
| 2024-03-26 | $16.85 | $16.85 | 455,000 | — | — |
| 2024-03-25 | $16.72 | $16.72 | 346,400 | — | — |
| 2024-03-22 | $16.94 | $16.94 | 546,800 | — | — |
| 2024-03-21 | $17.18 | $17.18 | 1,335,000 | — | — |
| 2024-03-20 | $17.00 | $17.00 | 514,900 | — | — |
| 2024-03-19 | $16.94 | $16.94 | 287,000 | — | — |
| 2024-03-18 | $16.80 | $16.80 | 435,800 | — | — |
| 2024-03-15 | $16.58 | $16.58 | 1,381,200 | — | — |
| 2024-03-14 | $16.94 | $16.94 | 673,600 | — | — |
| 2024-03-13 | $17.40 | $17.40 | 462,600 | — | — |
| 2024-03-12 | $17.84 | $17.84 | 433,700 | — | — |
| 2024-03-11 | $17.99 | $17.99 | 234,000 | — | — |
| 2024-03-08 | $18.75 | $18.75 | 461,300 | — | — |
| 2024-03-07 | $18.46 | $18.46 | 382,500 | — | — |
| 2024-03-06 | $18.12 | $18.12 | 377,400 | — | — |
| 2024-03-05 | $18.04 | $18.04 | 435,500 | — | — |
| 2024-03-04 | $18.88 | $18.88 | 297,200 | — | — |
| 2024-03-01 | $18.60 | $18.60 | 418,400 | — | — |
| 2024-02-29 | $18.34 | $18.34 | 404,600 | — | — |
| 2024-02-28 | $18.15 | $18.15 | 337,500 | — | — |
| 2024-02-27 | $18.51 | $18.51 | 592,600 | — | — |
| 2024-02-26 | $17.86 | $17.86 | 400,500 | — | — |
| 2024-02-23 | $17.53 | $17.53 | 374,700 | — | — |
| 2024-02-22 | $18.00 | $18.00 | 522,000 | — | — |
| 2024-02-21 | $18.05 | $18.05 | 251,600 | — | — |
| 2024-02-20 | $18.14 | $18.14 | 280,300 | — | — |
| 2024-02-16 | $18.21 | $18.21 | 319,300 | — | — |
| 2024-02-15 | $19.05 | $19.05 | 384,100 | — | — |
| 2024-02-14 | $18.93 | $18.93 | 245,100 | — | — |
| 2024-02-13 | $18.65 | $18.65 | 450,800 | — | — |
| 2024-02-12 | $19.39 | $19.39 | 399,500 | — | — |
| 2024-02-09 | $18.71 | $18.71 | 359,800 | — | — |
| 2024-02-08 | $18.71 | $18.71 | 346,900 | — | — |
| 2024-02-07 | $18.35 | $18.35 | 230,500 | — | — |
| 2024-02-06 | $18.54 | $18.54 | 210,000 | — | — |
| 2024-02-05 | $18.34 | $18.34 | 321,300 | — | — |
| 2024-02-02 | $18.52 | $18.52 | 549,500 | — | — |
| 2024-02-01 | $17.92 | $17.92 | 217,000 | — | — |
| 2024-01-31 | $17.43 | $17.43 | 279,900 | — | — |
| 2024-01-30 | $17.94 | $17.94 | 228,000 | — | — |
| 2024-01-29 | $18.52 | $18.52 | 422,300 | — | — |
| 2024-01-26 | $17.96 | $17.96 | 137,700 | — | — |
| 2024-01-25 | $17.86 | $17.86 | 234,200 | — | — |
| 2024-01-24 | $17.66 | $17.66 | 184,500 | — | — |
| 2024-01-23 | $17.91 | $17.91 | 230,500 | — | — |
| 2024-01-22 | $18.12 | $18.12 | 332,900 | — | — |
| 2024-01-19 | $17.71 | $17.71 | 304,200 | — | — |
| 2024-01-18 | $17.39 | $17.39 | 212,900 | — | — |
| 2024-01-17 | $17.13 | $17.13 | 229,200 | — | — |
| 2024-01-16 | $17.13 | $17.13 | 259,600 | — | — |
| 2024-01-12 | $17.17 | $17.17 | 209,900 | — | — |
| 2024-01-11 | $17.48 | $17.48 | 261,900 | — | — |
| 2024-01-10 | $17.63 | $17.63 | 266,000 | — | — |
| 2024-01-09 | $17.29 | $17.29 | 337,000 | — | — |
| 2024-01-08 | $17.58 | $17.58 | 232,000 | — | — |
| 2024-01-05 | $17.16 | $17.16 | 376,300 | — | — |
| 2024-01-04 | $17.45 | $17.45 | 450,500 | — | — |
| 2024-01-03 | $17.83 | $17.83 | 280,200 | — | — |
| 2024-01-02 | $18.37 | $18.37 | 318,700 | — | — |