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
- 2017-09-20 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 | $13.09 | $13.09 | 189,700 | — | — |
| 2024-12-30 | $13.13 | $13.13 | 267,800 | — | — |
| 2024-12-27 | $13.84 | $13.84 | 256,200 | — | — |
| 2024-12-26 | $13.08 | $13.08 | 217,800 | — | — |
| 2024-12-24 | $12.53 | $12.53 | 160,000 | — | — |
| 2024-12-23 | $12.40 | $12.40 | 325,600 | — | — |
| 2024-12-20 | $12.46 | $12.46 | 1,207,100 | — | — |
| 2024-12-19 | $12.00 | $12.00 | 377,200 | — | — |
| 2024-12-18 | $12.10 | $12.10 | 443,500 | — | — |
| 2024-12-17 | $12.55 | $12.55 | 131,900 | — | — |
| 2024-12-16 | $12.55 | $12.55 | 805,900 | — | — |
| 2024-12-13 | $12.52 | $12.52 | 114,600 | — | — |
| 2024-12-12 | $12.61 | $12.61 | 231,700 | — | — |
| 2024-12-11 | $12.85 | $12.85 | 159,300 | — | — |
| 2024-12-10 | $12.73 | $12.73 | 206,200 | — | — |
| 2024-12-09 | $12.82 | $12.82 | 113,500 | — | — |
| 2024-12-06 | $13.15 | $13.15 | 145,000 | — | — |
| 2024-12-05 | $12.62 | $12.62 | 202,700 | — | — |
| 2024-12-04 | $12.71 | $12.71 | 171,500 | — | — |
| 2024-12-03 | $12.54 | $12.54 | 142,600 | — | — |
| 2024-12-02 | $12.63 | $12.63 | 307,300 | — | — |
| 2024-11-29 | $12.80 | $12.80 | 140,800 | — | — |
| 2024-11-27 | $12.85 | $12.85 | 268,400 | — | — |
| 2024-11-26 | $13.05 | $13.05 | 282,700 | — | — |
| 2024-11-25 | $13.90 | $13.90 | 309,500 | — | — |
| 2024-11-22 | $13.19 | $13.19 | 205,400 | — | — |
| 2024-11-21 | $12.73 | $12.73 | 205,500 | — | — |
| 2024-11-20 | $12.78 | $12.78 | 261,700 | — | — |
| 2024-11-19 | $12.47 | $12.47 | 324,700 | — | — |
| 2024-11-18 | $12.46 | $12.46 | 346,300 | — | — |
| 2024-11-15 | $12.66 | $12.66 | 954,200 | — | — |
| 2024-11-14 | $14.11 | $14.11 | 464,200 | — | — |
| 2024-11-13 | $14.64 | $14.64 | 176,700 | — | — |
| 2024-11-12 | $14.94 | $14.94 | 361,500 | — | — |
| 2024-11-11 | $15.70 | $15.70 | 149,400 | — | — |
| 2024-11-08 | $15.85 | $15.85 | 870,900 | — | — |
| 2024-11-07 | $15.73 | $15.73 | 217,600 | — | — |
| 2024-11-06 | $16.25 | $16.25 | 274,400 | — | — |
| 2024-11-05 | $15.23 | $15.23 | 109,200 | — | — |
| 2024-11-04 | $15.36 | $15.36 | 165,800 | — | — |
| 2024-11-01 | $14.93 | $14.93 | 158,800 | — | — |
| 2024-10-31 | $15.50 | $15.50 | 133,500 | — | — |
| 2024-10-30 | $15.86 | $15.86 | 84,700 | — | — |
| 2024-10-29 | $15.91 | $15.91 | 104,900 | — | — |
| 2024-10-28 | $15.74 | $15.74 | 96,000 | — | — |
| 2024-10-25 | $15.61 | $15.61 | 114,300 | — | — |
| 2024-10-24 | $15.80 | $15.80 | 245,200 | — | — |
| 2024-10-23 | $15.82 | $15.82 | 133,900 | — | — |
| 2024-10-22 | $16.35 | $16.35 | 128,500 | — | — |
| 2024-10-21 | $16.13 | $16.13 | 209,700 | — | — |
| 2024-10-18 | $15.83 | $15.83 | 179,200 | — | — |
| 2024-10-17 | $15.45 | $15.45 | 124,900 | — | — |
| 2024-10-16 | $15.90 | $15.90 | 152,800 | — | — |
| 2024-10-15 | $15.77 | $15.77 | 111,300 | — | — |
| 2024-10-14 | $15.16 | $15.16 | 116,800 | — | — |
| 2024-10-11 | $15.16 | $15.16 | 137,400 | — | — |
| 2024-10-10 | $14.50 | $14.50 | 156,500 | — | — |
| 2024-10-09 | $14.37 | $14.37 | 146,800 | — | — |
| 2024-10-08 | $15.26 | $15.26 | 151,700 | — | — |
| 2024-10-07 | $15.27 | $15.27 | 109,500 | — | — |
| 2024-10-04 | $15.04 | $15.04 | 125,600 | — | — |
| 2024-10-03 | $14.82 | $14.82 | 170,700 | — | — |
| 2024-10-02 | $14.67 | $14.67 | 255,100 | — | — |
| 2024-10-01 | $14.58 | $14.58 | 305,700 | — | — |
| 2024-09-30 | $14.91 | $14.91 | 186,500 | — | — |
| 2024-09-27 | $14.40 | $14.40 | 102,000 | — | — |
| 2024-09-26 | $14.24 | $14.24 | 118,400 | — | — |
| 2024-09-25 | $14.35 | $14.35 | 220,500 | — | — |
| 2024-09-24 | $14.28 | $14.28 | 275,000 | — | — |
| 2024-09-23 | $13.98 | $13.98 | 331,000 | — | — |
| 2024-09-20 | $14.85 | $14.85 | 2,329,800 | — | — |
| 2024-09-19 | $15.19 | $15.19 | 290,400 | — | — |
| 2024-09-18 | $15.01 | $15.01 | 213,700 | — | — |
| 2024-09-17 | $14.98 | $14.98 | 241,500 | — | — |
| 2024-09-16 | $15.14 | $15.14 | 281,900 | — | — |
| 2024-09-13 | $14.98 | $14.98 | 807,200 | — | — |
| 2024-09-12 | $14.65 | $14.65 | 386,300 | — | — |
| 2024-09-11 | $15.54 | $15.54 | 169,300 | — | — |
| 2024-09-10 | $15.93 | $15.93 | 247,200 | — | — |
| 2024-09-09 | $15.23 | $15.23 | 301,000 | — | — |
| 2024-09-06 | $15.06 | $15.06 | 149,200 | — | — |
| 2024-09-05 | $15.69 | $15.69 | 126,500 | — | — |
| 2024-09-04 | $15.61 | $15.61 | 154,500 | — | — |
| 2024-09-03 | $15.62 | $15.62 | 150,100 | — | — |
| 2024-08-30 | $15.96 | $15.96 | 250,600 | — | — |
| 2024-08-29 | $16.11 | $16.11 | 242,300 | — | — |
| 2024-08-28 | $16.59 | $16.59 | 270,000 | — | — |
| 2024-08-27 | $16.91 | $16.91 | 166,600 | — | — |
| 2024-08-26 | $17.45 | $17.45 | 259,500 | — | — |
| 2024-08-23 | $17.35 | $17.35 | 1,187,100 | — | — |
| 2024-08-22 | $16.88 | $16.88 | 506,900 | — | — |
| 2024-08-21 | $16.99 | $16.99 | 597,200 | — | — |
| 2024-08-20 | $17.04 | $17.04 | 306,400 | — | — |
| 2024-08-19 | $17.33 | $17.33 | 121,300 | — | — |
| 2024-08-16 | $16.55 | $16.55 | 147,300 | — | — |
| 2024-08-15 | $15.77 | $15.77 | 603,800 | — | — |
| 2024-08-14 | $16.33 | $16.33 | 496,900 | — | — |
| 2024-08-13 | $16.82 | $16.82 | 417,400 | — | — |
| 2024-08-12 | $15.06 | $15.06 | 321,600 | — | — |
| 2024-08-09 | $16.13 | $16.13 | 270,500 | — | — |
| 2024-08-08 | $16.40 | $16.40 | 222,800 | — | — |
| 2024-08-07 | $16.05 | $16.05 | 175,200 | — | — |
| 2024-08-06 | $16.29 | $16.29 | 121,600 | — | — |
| 2024-08-05 | $16.27 | $16.27 | 525,500 | — | — |
| 2024-08-02 | $17.28 | $17.28 | 323,300 | — | — |
| 2024-08-01 | $17.94 | $17.94 | 390,800 | — | — |
| 2024-07-31 | $18.33 | $18.33 | 137,100 | — | — |
| 2024-07-30 | $17.96 | $17.96 | 442,000 | — | — |
| 2024-07-29 | $17.95 | $17.95 | 375,300 | — | — |
| 2024-07-26 | $18.73 | $18.73 | 575,400 | — | — |
| 2024-07-25 | $19.15 | $19.15 | 425,000 | — | — |
| 2024-07-24 | $18.69 | $18.69 | 263,900 | — | — |
| 2024-07-23 | $18.41 | $18.41 | 663,200 | — | — |
| 2024-07-22 | $18.27 | $18.27 | 1,400,200 | — | — |
| 2024-07-19 | $17.28 | $17.28 | 148,200 | — | — |
| 2024-07-18 | $17.65 | $17.65 | 294,000 | — | — |
| 2024-07-17 | $18.17 | $18.17 | 591,700 | — | — |
| 2024-07-16 | $18.69 | $18.69 | 643,400 | — | — |
| 2024-07-15 | $18.79 | $18.79 | 459,800 | — | — |
| 2024-07-12 | $17.77 | $17.77 | 316,700 | — | — |
| 2024-07-11 | $17.11 | $17.11 | 306,500 | — | — |
| 2024-07-10 | $16.85 | $16.85 | 126,300 | — | — |
| 2024-07-09 | $17.12 | $17.12 | 159,400 | — | — |
| 2024-07-08 | $16.91 | $16.91 | 844,300 | — | — |
| 2024-07-05 | $16.83 | $16.83 | 127,700 | — | — |
| 2024-07-03 | $16.31 | $16.31 | 83,400 | — | — |
| 2024-07-02 | $16.19 | $16.19 | 336,100 | — | — |
| 2024-07-01 | $16.64 | $16.64 | 135,400 | — | — |
| 2024-06-28 | $16.38 | $16.38 | 1,590,800 | — | — |
| 2024-06-27 | $16.27 | $16.27 | 346,900 | — | — |
| 2024-06-26 | $16.03 | $16.03 | 512,200 | — | — |
| 2024-06-25 | $16.49 | $16.49 | 408,100 | — | — |
| 2024-06-24 | $16.66 | $16.66 | 506,400 | — | — |
| 2024-06-21 | $15.93 | $15.93 | 907,800 | — | — |
| 2024-06-20 | $15.57 | $15.57 | 299,100 | — | — |
| 2024-06-18 | $14.89 | $14.89 | 669,100 | — | — |
| 2024-06-17 | $14.61 | $14.61 | 113,400 | — | — |
| 2024-06-14 | $15.03 | $15.03 | 150,600 | — | — |
| 2024-06-13 | $15.34 | $15.34 | 189,500 | — | — |
| 2024-06-12 | $15.00 | $15.00 | 209,200 | — | — |
| 2024-06-11 | $14.66 | $14.66 | 115,200 | — | — |
| 2024-06-10 | $14.23 | $14.23 | 138,600 | — | — |
| 2024-06-07 | $14.29 | $14.29 | 104,000 | — | — |
| 2024-06-06 | $14.35 | $14.35 | 157,600 | — | — |
| 2024-06-05 | $14.10 | $14.10 | 249,300 | — | — |
| 2024-06-04 | $14.83 | $14.83 | 175,800 | — | — |
| 2024-06-03 | $14.97 | $14.97 | 209,000 | — | — |
| 2024-05-31 | $15.80 | $15.80 | 246,200 | — | — |
| 2024-05-30 | $15.10 | $15.10 | 1,948,500 | — | — |
| 2024-05-29 | $14.84 | $14.84 | 80,900 | — | — |
| 2024-05-28 | $15.16 | $15.16 | 106,300 | — | — |
| 2024-05-24 | $15.64 | $15.64 | 76,600 | — | — |
| 2024-05-23 | $15.86 | $15.86 | 136,500 | — | — |
| 2024-05-22 | $15.99 | $15.99 | 76,800 | — | — |
| 2024-05-21 | $16.51 | $16.51 | 104,400 | — | — |
| 2024-05-20 | $16.80 | $16.80 | 151,600 | — | — |
| 2024-05-17 | $16.76 | $16.76 | 230,400 | — | — |
| 2024-05-16 | $17.66 | $17.66 | 204,300 | — | — |
| 2024-05-15 | $17.23 | $17.23 | 110,800 | — | — |
| 2024-05-14 | $16.89 | $16.89 | 355,700 | — | — |
| 2024-05-13 | $16.77 | $16.77 | 98,200 | — | — |
| 2024-05-10 | $16.83 | $16.83 | 80,100 | — | — |
| 2024-05-09 | $17.35 | $17.35 | 82,200 | — | — |
| 2024-05-08 | $17.61 | $17.61 | 373,400 | — | — |
| 2024-05-07 | $17.70 | $17.70 | 157,300 | — | — |
| 2024-05-06 | $17.84 | $17.84 | 88,800 | — | — |
| 2024-05-03 | $17.67 | $17.67 | 284,600 | — | — |
| 2024-05-02 | $17.66 | $17.66 | 156,800 | — | — |
| 2024-05-01 | $16.30 | $16.30 | 355,500 | — | — |
| 2024-04-30 | $15.77 | $15.77 | 121,200 | — | — |
| 2024-04-29 | $16.05 | $16.05 | 306,700 | — | — |
| 2024-04-26 | $15.92 | $15.92 | 668,400 | — | — |
| 2024-04-25 | $15.77 | $15.77 | 228,700 | — | — |
| 2024-04-24 | $16.94 | $16.94 | 90,300 | — | — |
| 2024-04-23 | $17.24 | $17.24 | 90,600 | — | — |
| 2024-04-22 | $17.54 | $17.54 | 405,100 | — | — |
| 2024-04-19 | $17.24 | $17.24 | 232,600 | — | — |
| 2024-04-18 | $16.39 | $16.39 | 200,000 | — | — |
| 2024-04-17 | $17.01 | $17.01 | 118,100 | — | — |
| 2024-04-16 | $17.23 | $17.23 | 73,900 | — | — |
| 2024-04-15 | $18.09 | $18.09 | 107,800 | — | — |
| 2024-04-12 | $18.31 | $18.31 | 240,700 | — | — |
| 2024-04-11 | $19.69 | $19.69 | 66,300 | — | — |
| 2024-04-10 | $19.38 | $19.38 | 138,600 | — | — |
| 2024-04-09 | $19.90 | $19.90 | 169,600 | — | — |
| 2024-04-08 | $19.60 | $19.60 | 147,300 | — | — |
| 2024-04-05 | $19.97 | $19.97 | 86,500 | — | — |
| 2024-04-04 | $19.90 | $19.90 | 245,200 | — | — |
| 2024-04-03 | $20.00 | $20.00 | 322,700 | — | — |
| 2024-04-02 | $19.64 | $19.64 | 652,200 | — | — |
| 2024-04-01 | $20.78 | $20.78 | 230,300 | — | — |
| 2024-03-28 | $21.60 | $21.60 | 606,300 | — | — |
| 2024-03-27 | $18.16 | $18.16 | 196,400 | — | — |
| 2024-03-26 | $17.52 | $17.52 | 180,200 | — | — |
| 2024-03-25 | $17.80 | $17.80 | 83,800 | — | — |
| 2024-03-22 | $17.78 | $17.78 | 88,700 | — | — |
| 2024-03-21 | $17.62 | $17.62 | 326,100 | — | — |
| 2024-03-20 | $17.79 | $17.79 | 640,900 | — | — |
| 2024-03-19 | $18.00 | $18.00 | 64,200 | — | — |
| 2024-03-18 | $17.83 | $17.83 | 287,600 | — | — |
| 2024-03-15 | $17.75 | $17.75 | 268,900 | — | — |
| 2024-03-14 | $17.81 | $17.81 | 515,900 | — | — |
| 2024-03-13 | $17.96 | $17.96 | 498,900 | — | — |
| 2024-03-12 | $17.85 | $17.85 | 1,036,400 | — | — |
| 2024-03-11 | $17.90 | $17.90 | 638,400 | — | — |
| 2024-03-08 | $18.56 | $18.56 | 187,000 | — | — |
| 2024-03-07 | $17.94 | $17.94 | 126,000 | — | — |
| 2024-03-06 | $18.19 | $18.19 | 60,400 | — | — |
| 2024-03-05 | $18.20 | $18.20 | 93,400 | — | — |
| 2024-03-04 | $18.49 | $18.49 | 309,800 | — | — |
| 2024-03-01 | $17.43 | $17.43 | 392,400 | — | — |
| 2024-02-29 | $15.56 | $15.56 | 343,800 | — | — |
| 2024-02-28 | $15.74 | $15.74 | 149,300 | — | — |
| 2024-02-27 | $15.97 | $15.97 | 91,200 | — | — |
| 2024-02-26 | $15.35 | $15.35 | 228,200 | — | — |
| 2024-02-23 | $15.34 | $15.34 | 136,300 | — | — |
| 2024-02-22 | $15.00 | $15.00 | 185,300 | — | — |
| 2024-02-21 | $14.35 | $14.35 | 87,300 | — | — |
| 2024-02-20 | $14.40 | $14.40 | 138,100 | — | — |
| 2024-02-16 | $15.24 | $15.24 | 157,300 | — | — |
| 2024-02-15 | $15.87 | $15.87 | 123,000 | — | — |
| 2024-02-14 | $15.46 | $15.46 | 87,700 | — | — |
| 2024-02-13 | $15.03 | $15.03 | 89,700 | — | — |
| 2024-02-12 | $15.97 | $15.97 | 352,000 | — | — |
| 2024-02-09 | $15.00 | $15.00 | 69,800 | — | — |
| 2024-02-08 | $14.47 | $14.47 | 99,500 | — | — |
| 2024-02-07 | $14.62 | $14.62 | 53,600 | — | — |
| 2024-02-06 | $15.72 | $15.72 | 78,400 | — | — |
| 2024-02-05 | $15.52 | $15.52 | 53,200 | — | — |
| 2024-02-02 | $15.47 | $15.47 | 91,400 | — | — |
| 2024-02-01 | $15.23 | $15.23 | 90,700 | — | — |
| 2024-01-31 | $15.10 | $15.10 | 236,600 | — | — |
| 2024-01-30 | $15.21 | $15.21 | 35,100 | — | — |
| 2024-01-29 | $15.03 | $15.03 | 151,800 | — | — |
| 2024-01-26 | $14.73 | $14.73 | 298,900 | — | — |
| 2024-01-25 | $14.64 | $14.64 | 56,800 | — | — |
| 2024-01-24 | $14.44 | $14.44 | 237,500 | — | — |
| 2024-01-23 | $15.24 | $15.24 | 125,700 | — | — |
| 2024-01-22 | $14.76 | $14.76 | 201,100 | — | — |
| 2024-01-19 | $14.76 | $14.76 | 49,000 | — | — |
| 2024-01-18 | $14.75 | $14.75 | 52,100 | — | — |
| 2024-01-17 | $14.67 | $14.67 | 58,700 | — | — |
| 2024-01-16 | $14.50 | $14.50 | 186,500 | — | — |
| 2024-01-12 | $14.37 | $14.37 | 39,300 | — | — |
| 2024-01-11 | $14.41 | $14.41 | 1,935,700 | — | — |
| 2024-01-10 | $14.59 | $14.59 | 32,100 | — | — |
| 2024-01-09 | $14.58 | $14.58 | 62,000 | — | — |
| 2024-01-08 | $14.11 | $14.11 | 30,000 | — | — |
| 2024-01-05 | $13.74 | $13.74 | 52,200 | — | — |
| 2024-01-04 | $14.04 | $14.04 | 72,900 | — | — |
| 2024-01-03 | $14.11 | $14.11 | 71,700 | — | — |
| 2024-01-02 | $14.78 | $14.78 | 71,700 | — | — |