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
- 2020-02-03 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 | $19.22 | $33.90 | 96,400 | — | — |
| 2024-12-30 | $19.68 | $33.97 | 113,900 | — | — |
| 2024-12-27 | $19.75 | $34.09 | 116,700 | — | — |
| 2024-12-26 | $19.90 | $34.35 | 80,900 | — | — |
| 2024-12-24 | $19.81 | $34.19 | 55,500 | — | — |
| 2024-12-23 | $19.65 | $33.92 | 130,300 | — | — |
| 2024-12-20 | $19.52 | $33.69 | 110,900 | — | — |
| 2024-12-19 | $19.34 | $33.38 | 175,600 | — | — |
| 2024-12-18 | $19.23 | $33.19 | 164,900 | — | — |
| 2024-12-17 | $19.56 | $33.76 | 117,600 | — | — |
| 2024-12-16 | $19.82 | $34.21 | 98,900 | — | — |
| 2024-12-13 | $19.98 | $34.49 | 100,400 | — | — |
| 2024-12-12 | $19.91 | $34.36 | 123,800 | — | — |
| 2024-12-11 | $19.78 | $34.14 | 83,300 | — | — |
| 2024-12-10 | $19.72 | $34.04 | 110,900 | — | — |
| 2024-12-09 | $19.67 | $33.95 | 143,900 | — | — |
| 2024-12-06 | $19.47 | $33.60 | 69,900 | — | — |
| 2024-12-05 | $19.46 | $33.59 | 87,100 | — | — |
| 2024-12-04 | $19.52 | $33.69 | 79,500 | — | — |
| 2024-12-03 | $19.51 | $33.67 | 68,700 | — | — |
| 2024-12-02 | $19.39 | $33.47 | 118,400 | — | — |
| 2024-11-29 | $19.36 | $33.42 | 48,500 | — | — |
| 2024-11-27 | $19.29 | $33.17 | 141,800 | — | — |
| 2024-11-26 | $19.27 | $33.14 | 87,900 | — | — |
| 2024-11-25 | $19.18 | $32.98 | 88,600 | — | — |
| 2024-11-22 | $19.22 | $33.05 | 97,800 | — | — |
| 2024-11-21 | $19.06 | $32.78 | 65,600 | — | — |
| 2024-11-20 | $19.07 | $32.80 | 68,700 | — | — |
| 2024-11-19 | $19.12 | $32.88 | 56,000 | — | — |
| 2024-11-18 | $19.01 | $32.69 | 134,100 | — | — |
| 2024-11-15 | $18.98 | $32.64 | 76,300 | — | — |
| 2024-11-14 | $19.13 | $32.90 | 145,900 | — | — |
| 2024-11-13 | $18.78 | $32.30 | 141,600 | — | — |
| 2024-11-12 | $18.81 | $32.35 | 300,500 | — | — |
| 2024-11-11 | $18.22 | $31.33 | 133,200 | — | — |
| 2024-11-08 | $18.30 | $31.47 | 112,400 | — | — |
| 2024-11-07 | $18.27 | $31.42 | 121,800 | — | — |
| 2024-11-06 | $18.21 | $31.32 | 104,200 | — | — |
| 2024-11-05 | $17.66 | $30.37 | 98,600 | — | — |
| 2024-11-04 | $17.55 | $30.18 | 211,800 | — | — |
| 2024-11-01 | $18.02 | $30.99 | 103,800 | — | — |
| 2024-10-31 | $18.19 | $31.28 | 81,400 | — | — |
| 2024-10-30 | $18.27 | $31.42 | 64,800 | — | — |
| 2024-10-29 | $18.30 | $31.47 | 94,700 | — | — |
| 2024-10-28 | $18.50 | $31.81 | 105,900 | — | — |
| 2024-10-25 | $18.39 | $31.63 | 71,300 | — | — |
| 2024-10-24 | $18.50 | $31.81 | 109,500 | — | — |
| 2024-10-23 | $18.39 | $31.63 | 67,600 | — | — |
| 2024-10-22 | $18.45 | $31.73 | 113,800 | — | — |
| 2024-10-21 | $18.56 | $31.92 | 101,600 | — | — |
| 2024-10-18 | $18.59 | $31.97 | 71,600 | — | — |
| 2024-10-17 | $18.51 | $31.83 | 71,800 | — | — |
| 2024-10-16 | $18.60 | $31.99 | 83,500 | — | — |
| 2024-10-15 | $18.46 | $31.75 | 146,400 | — | — |
| 2024-10-14 | $18.44 | $31.71 | 92,000 | — | — |
| 2024-10-11 | $18.35 | $31.56 | 97,100 | — | — |
| 2024-10-10 | $18.33 | $31.52 | 95,400 | — | — |
| 2024-10-09 | $18.25 | $31.38 | 77,700 | — | — |
| 2024-10-08 | $18.27 | $31.42 | 100,800 | — | — |
| 2024-10-07 | $18.18 | $31.26 | 116,000 | — | — |
| 2024-10-04 | $18.30 | $31.47 | 59,600 | — | — |
| 2024-10-03 | $18.26 | $31.40 | 74,500 | — | — |
| 2024-10-02 | $18.25 | $31.38 | 113,200 | — | — |
| 2024-10-01 | $18.22 | $31.33 | 123,500 | — | — |
| 2024-09-30 | $18.50 | $31.81 | 143,100 | — | — |
| 2024-09-27 | $18.84 | $31.68 | 111,000 | — | — |
| 2024-09-26 | $18.78 | $31.58 | 143,000 | — | — |
| 2024-09-25 | $18.75 | $31.53 | 162,100 | — | — |
| 2024-09-24 | $18.98 | $31.91 | 153,600 | — | — |
| 2024-09-23 | $18.99 | $31.93 | 76,900 | — | — |
| 2024-09-20 | $18.88 | $31.74 | 95,900 | — | — |
| 2024-09-19 | $18.98 | $31.91 | 111,300 | — | — |
| 2024-09-18 | $18.71 | $31.46 | 102,100 | — | — |
| 2024-09-17 | $18.77 | $31.56 | 159,300 | — | — |
| 2024-09-16 | $18.55 | $31.19 | 98,700 | — | — |
| 2024-09-13 | $18.36 | $30.87 | 106,100 | — | — |
| 2024-09-12 | $18.14 | $30.50 | 76,000 | — | — |
| 2024-09-11 | $18.07 | $30.38 | 76,200 | — | — |
| 2024-09-10 | $18.00 | $30.26 | 101,600 | — | — |
| 2024-09-09 | $18.09 | $30.42 | 109,700 | — | — |
| 2024-09-06 | $17.96 | $30.20 | 90,300 | — | — |
| 2024-09-05 | $18.34 | $30.84 | 74,100 | — | — |
| 2024-09-04 | $18.28 | $30.74 | 84,100 | — | — |
| 2024-09-03 | $18.29 | $30.75 | 86,400 | — | — |
| 2024-08-30 | $18.38 | $30.90 | 127,200 | — | — |
| 2024-08-29 | $18.50 | $30.95 | 98,400 | — | — |
| 2024-08-28 | $18.39 | $30.77 | 73,500 | — | — |
| 2024-08-27 | $18.30 | $30.62 | 137,600 | — | — |
| 2024-08-26 | $18.36 | $30.72 | 166,600 | — | — |
| 2024-08-23 | $18.36 | $30.72 | 155,600 | — | — |
| 2024-08-22 | $18.28 | $30.59 | 63,900 | — | — |
| 2024-08-21 | $18.30 | $30.62 | 61,500 | — | — |
| 2024-08-20 | $18.24 | $30.52 | 110,600 | — | — |
| 2024-08-19 | $18.25 | $30.54 | 102,100 | — | — |
| 2024-08-16 | $18.16 | $30.39 | 53,700 | — | — |
| 2024-08-15 | $18.02 | $30.15 | 167,400 | — | — |
| 2024-08-14 | $17.82 | $29.82 | 203,600 | — | — |
| 2024-08-13 | $17.77 | $29.73 | 266,600 | — | — |
| 2024-08-12 | $17.98 | $30.08 | 88,500 | — | — |
| 2024-08-09 | $17.81 | $29.80 | 104,600 | — | — |
| 2024-08-08 | $17.76 | $29.72 | 81,100 | — | — |
| 2024-08-07 | $17.65 | $29.53 | 91,300 | — | — |
| 2024-08-06 | $17.80 | $29.78 | 103,200 | — | — |
| 2024-08-05 | $17.47 | $29.23 | 310,100 | — | — |
| 2024-08-02 | $18.06 | $30.22 | 136,300 | — | — |
| 2024-08-01 | $18.71 | $31.31 | 104,800 | — | — |
| 2024-07-31 | $18.94 | $31.69 | 91,700 | — | — |
| 2024-07-30 | $19.04 | $31.86 | 98,000 | — | — |
| 2024-07-29 | $18.85 | $31.54 | 117,900 | — | — |
| 2024-07-26 | $18.72 | $31.32 | 85,400 | — | — |
| 2024-07-25 | $18.63 | $31.17 | 96,700 | — | — |
| 2024-07-24 | $18.70 | $31.29 | 79,800 | — | — |
| 2024-07-23 | $18.89 | $31.61 | 65,600 | — | — |
| 2024-07-22 | $18.95 | $31.71 | 86,900 | — | — |
| 2024-07-19 | $18.77 | $31.41 | 99,700 | — | — |
| 2024-07-18 | $18.89 | $31.61 | 140,300 | — | — |
| 2024-07-17 | $19.18 | $32.09 | 204,600 | — | — |
| 2024-07-16 | $19.25 | $32.21 | 136,100 | — | — |
| 2024-07-15 | $19.30 | $32.29 | 155,600 | — | — |
| 2024-07-12 | $19.39 | $32.44 | 243,500 | — | — |
| 2024-07-11 | $19.31 | $32.31 | 130,300 | — | — |
| 2024-07-10 | $19.43 | $32.51 | 150,300 | — | — |
| 2024-07-09 | $19.38 | $32.43 | 111,300 | — | — |
| 2024-07-08 | $19.44 | $32.53 | 177,200 | — | — |
| 2024-07-05 | $19.41 | $32.48 | 203,500 | — | — |
| 2024-07-03 | $19.27 | $32.24 | 105,900 | — | — |
| 2024-07-02 | $19.35 | $32.38 | 301,500 | — | — |
| 2024-07-01 | $18.75 | $31.37 | 247,700 | — | — |
| 2024-06-28 | $18.78 | $31.42 | 259,400 | — | — |
| 2024-06-27 | $18.96 | $31.02 | 268,100 | — | — |
| 2024-06-26 | $19.10 | $31.25 | 139,100 | — | — |
| 2024-06-25 | $19.02 | $31.12 | 177,900 | — | — |
| 2024-06-24 | $19.04 | $31.15 | 614,800 | — | — |
| 2024-06-21 | $18.72 | $30.63 | 136,400 | — | — |
| 2024-06-20 | $18.78 | $30.73 | 122,900 | — | — |
| 2024-06-18 | $18.63 | $30.48 | 245,600 | — | — |
| 2024-06-17 | $18.52 | $30.30 | 172,800 | — | — |
| 2024-06-14 | $18.53 | $30.32 | 149,900 | — | — |
| 2024-06-13 | $18.48 | $30.24 | 164,000 | — | — |
| 2024-06-12 | $18.61 | $30.45 | 146,000 | — | — |
| 2024-06-11 | $18.68 | $30.56 | 180,600 | — | — |
| 2024-06-10 | $19.01 | $31.10 | 252,000 | — | — |
| 2024-06-07 | $18.79 | $30.74 | 144,300 | — | — |
| 2024-06-06 | $18.66 | $30.53 | 220,100 | — | — |
| 2024-06-05 | $18.36 | $30.04 | 528,300 | — | — |
| 2024-06-04 | $18.30 | $29.94 | 255,300 | — | — |
| 2024-06-03 | $18.31 | $29.96 | 164,400 | — | — |
| 2024-05-31 | $18.14 | $29.68 | 96,700 | — | — |
| 2024-05-30 | $18.16 | $29.53 | 107,800 | — | — |
| 2024-05-29 | $18.08 | $29.40 | 134,000 | — | — |
| 2024-05-28 | $18.06 | $29.37 | 104,700 | — | — |
| 2024-05-24 | $17.99 | $29.26 | 138,000 | — | — |
| 2024-05-23 | $17.81 | $28.96 | 204,900 | — | — |
| 2024-05-22 | $17.92 | $29.14 | 231,600 | — | — |
| 2024-05-21 | $17.98 | $29.24 | 314,000 | — | — |
| 2024-05-20 | $17.85 | $29.03 | 225,700 | — | — |
| 2024-05-17 | $17.88 | $29.08 | 256,900 | — | — |
| 2024-05-16 | $17.81 | $28.96 | 1,687,500 | — | — |
| 2024-05-15 | $18.11 | $29.45 | 164,900 | — | — |
| 2024-05-14 | $18.14 | $29.50 | 344,900 | — | — |
| 2024-05-13 | $17.94 | $29.17 | 156,400 | — | — |
| 2024-05-10 | $18.19 | $29.58 | 263,600 | — | — |
| 2024-05-09 | $17.94 | $29.17 | 263,800 | — | — |
| 2024-05-08 | $17.63 | $28.67 | 86,000 | — | — |
| 2024-05-07 | $17.51 | $28.48 | 60,100 | — | — |
| 2024-05-06 | $17.58 | $28.59 | 73,100 | — | — |
| 2024-05-03 | $17.49 | $28.44 | 98,200 | — | — |
| 2024-05-02 | $17.34 | $28.20 | 79,000 | — | — |
| 2024-05-01 | $17.36 | $28.23 | 53,000 | — | — |
| 2024-04-30 | $17.33 | $28.18 | 64,100 | — | — |
| 2024-04-29 | $17.40 | $28.30 | 102,700 | — | — |
| 2024-04-26 | $17.35 | $28.22 | 168,200 | — | — |
| 2024-04-25 | $17.24 | $28.04 | 66,700 | — | — |
| 2024-04-24 | $17.24 | $28.04 | 192,800 | — | — |
| 2024-04-23 | $17.19 | $27.95 | 108,700 | — | — |
| 2024-04-22 | $17.17 | $27.92 | 75,000 | — | — |
| 2024-04-19 | $17.17 | $27.92 | 78,300 | — | — |
| 2024-04-18 | $17.08 | $27.78 | 97,600 | — | — |
| 2024-04-17 | $17.00 | $27.65 | 50,900 | — | — |
| 2024-04-16 | $16.98 | $27.61 | 60,900 | — | — |
| 2024-04-15 | $16.96 | $27.58 | 99,000 | — | — |
| 2024-04-12 | $16.96 | $27.58 | 82,400 | — | — |
| 2024-04-11 | $17.11 | $27.82 | 103,100 | — | — |
| 2024-04-10 | $17.03 | $27.69 | 109,900 | — | — |
| 2024-04-09 | $17.05 | $27.73 | 74,200 | — | — |
| 2024-04-08 | $17.09 | $27.79 | 86,800 | — | — |
| 2024-04-05 | $17.08 | $27.78 | 91,400 | — | — |
| 2024-04-04 | $17.00 | $27.65 | 261,200 | — | — |
| 2024-04-03 | $17.18 | $27.94 | 60,600 | — | — |
| 2024-04-02 | $17.14 | $27.87 | 81,200 | — | — |
| 2024-04-01 | $17.18 | $27.94 | 90,900 | — | — |
| 2024-03-28 | $17.26 | $28.07 | 118,000 | — | — |
| 2024-03-27 | $17.03 | $27.69 | 170,500 | — | — |
| 2024-03-26 | $17.66 | $28.05 | 78,300 | — | — |
| 2024-03-25 | $17.65 | $28.04 | 121,100 | — | — |
| 2024-03-22 | $17.60 | $27.96 | 79,300 | — | — |
| 2024-03-21 | $17.60 | $27.96 | 74,100 | — | — |
| 2024-03-20 | $17.50 | $27.80 | 109,100 | — | — |
| 2024-03-19 | $17.36 | $27.58 | 88,400 | — | — |
| 2024-03-18 | $17.20 | $27.32 | 83,900 | — | — |
| 2024-03-15 | $17.20 | $27.32 | 102,400 | — | — |
| 2024-03-14 | $16.99 | $26.99 | 126,100 | — | — |
| 2024-03-13 | $17.25 | $27.40 | 73,500 | — | — |
| 2024-03-12 | $17.25 | $27.40 | 57,600 | — | — |
| 2024-03-11 | $17.06 | $27.10 | 71,900 | — | — |
| 2024-03-08 | $16.99 | $26.99 | 72,500 | — | — |
| 2024-03-07 | $16.86 | $26.78 | 80,500 | — | — |
| 2024-03-06 | $16.76 | $26.62 | 70,200 | — | — |
| 2024-03-05 | $16.65 | $26.45 | 113,400 | — | — |
| 2024-03-04 | $16.79 | $26.67 | 67,700 | — | — |
| 2024-03-01 | $16.72 | $26.56 | 74,300 | — | — |
| 2024-02-29 | $16.76 | $26.62 | 92,300 | — | — |
| 2024-02-28 | $16.63 | $26.42 | 77,200 | — | — |
| 2024-02-27 | $16.92 | $26.72 | 157,200 | — | — |
| 2024-02-26 | $16.82 | $26.56 | 133,300 | — | — |
| 2024-02-23 | $16.86 | $26.62 | 106,700 | — | — |
| 2024-02-22 | $16.97 | $26.80 | 220,600 | — | — |
| 2024-02-21 | $16.50 | $26.05 | 68,500 | — | — |
| 2024-02-20 | $16.39 | $25.88 | 55,500 | — | — |
| 2024-02-16 | $16.39 | $25.88 | 51,300 | — | — |
| 2024-02-15 | $16.41 | $25.91 | 52,300 | — | — |
| 2024-02-14 | $16.13 | $25.47 | 57,100 | — | — |
| 2024-02-13 | $16.09 | $25.41 | 72,300 | — | — |
| 2024-02-12 | $16.27 | $25.69 | 58,400 | — | — |
| 2024-02-09 | $16.12 | $25.45 | 55,000 | — | — |
| 2024-02-08 | $16.03 | $25.31 | 135,800 | — | — |
| 2024-02-07 | $16.09 | $25.41 | 77,400 | — | — |
| 2024-02-06 | $16.12 | $25.45 | 92,600 | — | — |
| 2024-02-05 | $16.17 | $25.53 | 60,200 | — | — |
| 2024-02-02 | $16.33 | $25.79 | 73,600 | — | — |
| 2024-02-01 | $16.38 | $25.87 | 140,400 | — | — |
| 2024-01-31 | $16.38 | $25.87 | 147,100 | — | — |
| 2024-01-30 | $16.65 | $26.29 | 71,300 | — | — |
| 2024-01-29 | $16.56 | $26.15 | 127,100 | — | — |
| 2024-01-26 | $16.77 | $26.48 | 77,900 | — | — |
| 2024-01-25 | $16.65 | $26.29 | 85,800 | — | — |
| 2024-01-24 | $16.41 | $25.91 | 93,500 | — | — |
| 2024-01-23 | $16.50 | $26.05 | 62,500 | — | — |
| 2024-01-22 | $16.65 | $26.29 | 149,300 | — | — |
| 2024-01-19 | $16.54 | $26.12 | 113,100 | — | — |
| 2024-01-18 | $16.66 | $26.31 | 57,400 | — | — |
| 2024-01-17 | $16.73 | $26.42 | 90,800 | — | — |
| 2024-01-16 | $16.73 | $26.42 | 136,900 | — | — |
| 2024-01-12 | $16.99 | $26.83 | 82,800 | — | — |
| 2024-01-11 | $16.92 | $26.72 | 105,900 | — | — |
| 2024-01-10 | $17.06 | $26.94 | 77,700 | — | — |
| 2024-01-09 | $17.15 | $27.08 | 62,300 | — | — |
| 2024-01-08 | $17.26 | $27.26 | 128,200 | — | — |
| 2024-01-05 | $17.20 | $27.16 | 79,500 | — | — |
| 2024-01-04 | $17.24 | $27.22 | 99,100 | — | — |
| 2024-01-03 | $16.91 | $26.70 | 198,100 | — | — |
| 2024-01-02 | $17.21 | $27.18 | 206,800 | — | — |