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
- 2021-01-19 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 | $16.14 | $16.14 | 311,800 | — | — |
| 2024-12-30 | $15.96 | $15.96 | 407,900 | — | — |
| 2024-12-27 | $16.22 | $16.22 | 481,600 | — | — |
| 2024-12-26 | $16.38 | $16.38 | 463,100 | — | — |
| 2024-12-24 | $16.14 | $16.14 | 146,700 | — | — |
| 2024-12-23 | $16.05 | $16.05 | 484,500 | — | — |
| 2024-12-20 | $16.06 | $16.06 | 1,006,200 | — | — |
| 2024-12-19 | $16.13 | $16.13 | 819,900 | — | — |
| 2024-12-18 | $16.12 | $16.12 | 823,800 | — | — |
| 2024-12-17 | $16.70 | $16.70 | 737,100 | — | — |
| 2024-12-16 | $16.73 | $16.73 | 433,400 | — | — |
| 2024-12-13 | $16.74 | $16.74 | 454,500 | — | — |
| 2024-12-12 | $17.20 | $17.20 | 726,500 | — | — |
| 2024-12-11 | $17.17 | $17.17 | 549,900 | — | — |
| 2024-12-10 | $17.15 | $17.15 | 808,500 | — | — |
| 2024-12-09 | $16.76 | $16.76 | 783,500 | — | — |
| 2024-12-06 | $16.63 | $16.63 | 622,800 | — | — |
| 2024-12-05 | $16.80 | $16.80 | 808,200 | — | — |
| 2024-12-04 | $17.16 | $17.16 | 635,900 | — | — |
| 2024-12-03 | $16.87 | $16.87 | 402,100 | — | — |
| 2024-12-02 | $16.98 | $16.98 | 501,000 | — | — |
| 2024-11-29 | $16.85 | $16.85 | 230,100 | — | — |
| 2024-11-27 | $16.86 | $16.86 | 258,200 | — | — |
| 2024-11-26 | $16.85 | $16.85 | 330,000 | — | — |
| 2024-11-25 | $17.04 | $17.04 | 462,200 | — | — |
| 2024-11-22 | $16.69 | $16.69 | 590,400 | — | — |
| 2024-11-21 | $16.10 | $16.10 | 499,100 | — | — |
| 2024-11-20 | $15.71 | $15.71 | 591,600 | — | — |
| 2024-11-19 | $16.33 | $16.33 | 443,600 | — | — |
| 2024-11-18 | $16.48 | $16.48 | 339,700 | — | — |
| 2024-11-15 | $16.64 | $16.64 | 478,000 | — | — |
| 2024-11-14 | $16.57 | $16.57 | 541,400 | — | — |
| 2024-11-13 | $16.76 | $16.76 | 640,600 | — | — |
| 2024-11-12 | $16.72 | $16.72 | 381,400 | — | — |
| 2024-11-11 | $16.71 | $16.71 | 617,300 | — | — |
| 2024-11-08 | $16.35 | $16.35 | 547,600 | — | — |
| 2024-11-07 | $16.35 | $16.35 | 855,900 | — | — |
| 2024-11-06 | $16.22 | $16.22 | 1,158,500 | — | — |
| 2024-11-05 | $15.23 | $15.23 | 526,400 | — | — |
| 2024-11-04 | $14.88 | $14.88 | 683,900 | — | — |
| 2024-11-01 | $14.75 | $14.75 | 1,119,200 | — | — |
| 2024-10-31 | $14.85 | $14.85 | 1,788,000 | — | — |
| 2024-10-30 | $14.19 | $14.19 | 1,368,500 | — | — |
| 2024-10-29 | $14.10 | $14.10 | 621,300 | — | — |
| 2024-10-28 | $14.74 | $14.74 | 434,100 | — | — |
| 2024-10-25 | $14.53 | $14.53 | 351,000 | — | — |
| 2024-10-24 | $14.51 | $14.51 | 553,200 | — | — |
| 2024-10-23 | $14.35 | $14.35 | 447,700 | — | — |
| 2024-10-22 | $14.33 | $14.33 | 751,300 | — | — |
| 2024-10-21 | $14.31 | $14.31 | 558,100 | — | — |
| 2024-10-18 | $14.67 | $14.67 | 861,700 | — | — |
| 2024-10-17 | $14.55 | $14.55 | 899,600 | — | — |
| 2024-10-16 | $14.73 | $14.73 | 520,700 | — | — |
| 2024-10-15 | $14.49 | $14.49 | 518,500 | — | — |
| 2024-10-14 | $14.00 | $14.00 | 836,600 | — | — |
| 2024-10-11 | $13.56 | $13.56 | 430,200 | — | — |
| 2024-10-10 | $13.56 | $13.56 | 424,400 | — | — |
| 2024-10-09 | $13.90 | $13.90 | 397,000 | — | — |
| 2024-10-08 | $14.05 | $14.05 | 257,500 | — | — |
| 2024-10-07 | $14.11 | $14.11 | 742,500 | — | — |
| 2024-10-04 | $14.51 | $14.51 | 435,500 | — | — |
| 2024-10-03 | $14.44 | $14.44 | 929,300 | — | — |
| 2024-10-02 | $14.79 | $14.79 | 547,400 | — | — |
| 2024-10-01 | $14.50 | $14.50 | 786,400 | — | — |
| 2024-09-30 | $14.27 | $14.27 | 616,400 | — | — |
| 2024-09-27 | $14.31 | $14.31 | 528,300 | — | — |
| 2024-09-26 | $14.66 | $14.66 | 550,200 | — | — |
| 2024-09-25 | $14.46 | $14.46 | 1,107,300 | — | — |
| 2024-09-24 | $14.89 | $14.89 | 839,000 | — | — |
| 2024-09-23 | $14.80 | $14.80 | 796,100 | — | — |
| 2024-09-20 | $14.84 | $14.84 | 813,000 | — | — |
| 2024-09-19 | $14.94 | $14.94 | 596,700 | — | — |
| 2024-09-18 | $14.28 | $14.28 | 408,300 | — | — |
| 2024-09-17 | $14.50 | $14.50 | 384,700 | — | — |
| 2024-09-16 | $14.44 | $14.44 | 504,200 | — | — |
| 2024-09-13 | $14.14 | $14.14 | 444,600 | — | — |
| 2024-09-12 | $13.72 | $13.72 | 562,300 | — | — |
| 2024-09-11 | $13.62 | $13.62 | 457,000 | — | — |
| 2024-09-10 | $13.71 | $13.71 | 400,700 | — | — |
| 2024-09-09 | $13.98 | $13.98 | 676,200 | — | — |
| 2024-09-06 | $13.88 | $13.88 | 586,400 | — | — |
| 2024-09-05 | $14.22 | $14.22 | 722,000 | — | — |
| 2024-09-04 | $13.98 | $13.98 | 685,700 | — | — |
| 2024-09-03 | $14.07 | $14.07 | 879,200 | — | — |
| 2024-08-30 | $14.34 | $14.34 | 551,600 | — | — |
| 2024-08-29 | $14.25 | $14.25 | 711,900 | — | — |
| 2024-08-28 | $13.90 | $13.90 | 546,900 | — | — |
| 2024-08-27 | $14.01 | $14.01 | 614,900 | — | — |
| 2024-08-26 | $14.67 | $14.67 | 484,700 | — | — |
| 2024-08-23 | $14.50 | $14.50 | 437,400 | — | — |
| 2024-08-22 | $14.03 | $14.03 | 435,000 | — | — |
| 2024-08-21 | $14.15 | $14.15 | 542,600 | — | — |
| 2024-08-20 | $13.67 | $13.67 | 579,200 | — | — |
| 2024-08-19 | $13.83 | $13.83 | 441,600 | — | — |
| 2024-08-16 | $13.79 | $13.79 | 501,500 | — | — |
| 2024-08-15 | $13.86 | $13.86 | 794,900 | — | — |
| 2024-08-14 | $13.12 | $13.12 | 467,300 | — | — |
| 2024-08-13 | $13.22 | $13.22 | 604,500 | — | — |
| 2024-08-12 | $12.99 | $12.99 | 653,200 | — | — |
| 2024-08-09 | $13.52 | $13.52 | 521,500 | — | — |
| 2024-08-08 | $13.09 | $13.09 | 602,700 | — | — |
| 2024-08-07 | $12.94 | $12.94 | 934,400 | — | — |
| 2024-08-06 | $13.39 | $13.39 | 1,030,400 | — | — |
| 2024-08-05 | $13.30 | $13.30 | 891,200 | — | — |
| 2024-08-02 | $13.57 | $13.57 | 1,014,100 | — | — |
| 2024-08-01 | $14.51 | $14.51 | 1,815,500 | — | — |
| 2024-07-31 | $13.44 | $13.44 | 1,600,700 | — | — |
| 2024-07-30 | $13.18 | $13.18 | 788,600 | — | — |
| 2024-07-29 | $12.82 | $12.82 | 759,800 | — | — |
| 2024-07-26 | $13.05 | $13.05 | 723,300 | — | — |
| 2024-07-25 | $12.81 | $12.81 | 557,800 | — | — |
| 2024-07-24 | $12.75 | $12.75 | 694,100 | — | — |
| 2024-07-23 | $13.04 | $13.04 | 796,600 | — | — |
| 2024-07-22 | $13.19 | $13.19 | 710,100 | — | — |
| 2024-07-19 | $13.27 | $13.27 | 967,400 | — | — |
| 2024-07-18 | $13.12 | $13.12 | 1,268,300 | — | — |
| 2024-07-17 | $13.50 | $13.50 | 1,437,500 | — | — |
| 2024-07-16 | $13.68 | $13.68 | 1,477,900 | — | — |
| 2024-07-15 | $13.48 | $13.48 | 1,846,300 | — | — |
| 2024-07-12 | $13.02 | $13.02 | 960,700 | — | — |
| 2024-07-11 | $12.86 | $12.86 | 1,504,600 | — | — |
| 2024-07-10 | $12.67 | $12.67 | 869,100 | — | — |
| 2024-07-09 | $12.72 | $12.72 | 1,166,500 | — | — |
| 2024-07-08 | $13.09 | $13.09 | 1,891,400 | — | — |
| 2024-07-05 | $13.20 | $13.20 | 761,900 | — | — |
| 2024-07-03 | $13.06 | $13.06 | 534,800 | — | — |
| 2024-07-02 | $13.13 | $13.13 | 933,700 | — | — |
| 2024-07-01 | $12.88 | $12.88 | 1,271,600 | — | — |
| 2024-06-28 | $12.73 | $12.73 | 9,895,100 | — | — |
| 2024-06-27 | $12.27 | $12.27 | 1,631,800 | — | — |
| 2024-06-26 | $12.04 | $12.04 | 1,463,900 | — | — |
| 2024-06-25 | $11.73 | $11.73 | 2,015,700 | — | — |
| 2024-06-24 | $12.15 | $12.15 | 1,936,400 | — | — |
| 2024-06-21 | $11.99 | $11.99 | 2,103,500 | — | — |
| 2024-06-20 | $11.54 | $11.54 | 1,263,600 | — | — |
| 2024-06-18 | $11.55 | $11.55 | 1,277,900 | — | — |
| 2024-06-17 | $11.40 | $11.40 | 1,541,900 | — | — |
| 2024-06-14 | $11.27 | $11.27 | 1,359,300 | — | — |
| 2024-06-13 | $11.48 | $11.48 | 837,900 | — | — |
| 2024-06-12 | $11.40 | $11.40 | 1,213,500 | — | — |
| 2024-06-11 | $11.10 | $11.10 | 900,200 | — | — |
| 2024-06-10 | $11.02 | $11.02 | 1,033,600 | — | — |
| 2024-06-07 | $11.21 | $11.21 | 1,047,000 | — | — |
| 2024-06-06 | $11.33 | $11.33 | 852,600 | — | — |
| 2024-06-05 | $11.39 | $11.39 | 954,700 | — | — |
| 2024-06-04 | $11.17 | $11.17 | 844,700 | — | — |
| 2024-06-03 | $11.34 | $11.34 | 834,000 | — | — |
| 2024-05-31 | $11.49 | $11.49 | 1,071,300 | — | — |
| 2024-05-30 | $11.47 | $11.47 | 1,009,500 | — | — |
| 2024-05-29 | $11.69 | $11.69 | 1,258,900 | — | — |
| 2024-05-28 | $11.52 | $11.52 | 1,780,500 | — | — |
| 2024-05-24 | $11.15 | $11.15 | 1,672,800 | — | — |
| 2024-05-23 | $10.67 | $10.67 | 961,100 | — | — |
| 2024-05-22 | $10.83 | $10.83 | 1,038,500 | — | — |
| 2024-05-21 | $10.80 | $10.80 | 4,183,800 | — | — |
| 2024-05-20 | $11.05 | $11.05 | 966,900 | — | — |
| 2024-05-17 | $11.19 | $11.19 | 992,600 | — | — |
| 2024-05-16 | $11.12 | $11.12 | 830,200 | — | — |
| 2024-05-15 | $11.27 | $11.27 | 1,191,600 | — | — |
| 2024-05-14 | $11.53 | $11.53 | 1,247,400 | — | — |
| 2024-05-13 | $11.24 | $11.24 | 1,635,500 | — | — |
| 2024-05-10 | $11.36 | $11.36 | 956,100 | — | — |
| 2024-05-09 | $11.26 | $11.26 | 977,900 | — | — |
| 2024-05-08 | $11.23 | $11.23 | 1,736,400 | — | — |
| 2024-05-07 | $11.50 | $11.50 | 1,695,900 | — | — |
| 2024-05-06 | $12.00 | $12.00 | 1,925,300 | — | — |
| 2024-05-03 | $11.59 | $11.59 | 2,840,800 | — | — |
| 2024-05-02 | $11.69 | $11.69 | 9,695,800 | — | — |
| 2024-05-01 | $14.66 | $14.66 | 1,371,300 | — | — |
| 2024-04-30 | $14.33 | $14.33 | 1,245,500 | — | — |
| 2024-04-29 | $14.52 | $14.52 | 1,600,500 | — | — |
| 2024-04-26 | $14.39 | $14.39 | 967,600 | — | — |
| 2024-04-25 | $14.43 | $14.43 | 1,062,100 | — | — |
| 2024-04-24 | $14.25 | $14.25 | 1,699,500 | — | — |
| 2024-04-23 | $15.05 | $15.05 | 1,260,300 | — | — |
| 2024-04-22 | $14.41 | $14.41 | 1,033,900 | — | — |
| 2024-04-19 | $14.11 | $14.11 | 1,072,500 | — | — |
| 2024-04-18 | $14.53 | $14.53 | 598,400 | — | — |
| 2024-04-17 | $14.57 | $14.57 | 923,200 | — | — |
| 2024-04-16 | $14.40 | $14.40 | 688,600 | — | — |
| 2024-04-15 | $14.65 | $14.65 | 701,800 | — | — |
| 2024-04-12 | $14.48 | $14.48 | 736,100 | — | — |
| 2024-04-11 | $15.10 | $15.10 | 785,400 | — | — |
| 2024-04-10 | $15.20 | $15.20 | 979,900 | — | — |
| 2024-04-09 | $15.24 | $15.24 | 963,200 | — | — |
| 2024-04-08 | $14.95 | $14.95 | 512,200 | — | — |
| 2024-04-05 | $14.90 | $14.90 | 951,500 | — | — |
| 2024-04-04 | $14.84 | $14.84 | 751,800 | — | — |
| 2024-04-03 | $15.33 | $15.33 | 848,800 | — | — |
| 2024-04-02 | $15.55 | $15.55 | 720,200 | — | — |
| 2024-04-01 | $15.72 | $15.72 | 907,600 | — | — |
| 2024-03-28 | $15.79 | $15.79 | 1,178,900 | — | — |
| 2024-03-27 | $15.65 | $15.65 | 1,049,500 | — | — |
| 2024-03-26 | $14.82 | $14.82 | 930,700 | — | — |
| 2024-03-25 | $15.16 | $15.16 | 830,000 | — | — |
| 2024-03-22 | $15.31 | $15.31 | 1,342,000 | — | — |
| 2024-03-21 | $15.31 | $15.31 | 1,041,300 | — | — |
| 2024-03-20 | $15.23 | $15.23 | 1,399,700 | — | — |
| 2024-03-19 | $15.10 | $15.10 | 941,800 | — | — |
| 2024-03-18 | $15.02 | $15.02 | 1,002,400 | — | — |
| 2024-03-15 | $14.56 | $14.56 | 1,205,000 | — | — |
| 2024-03-14 | $14.29 | $14.29 | 1,958,000 | — | — |
| 2024-03-13 | $14.87 | $14.87 | 995,000 | — | — |
| 2024-03-12 | $14.66 | $14.66 | 858,500 | — | — |
| 2024-03-11 | $14.85 | $14.85 | 857,900 | — | — |
| 2024-03-08 | $14.76 | $14.76 | 1,066,300 | — | — |
| 2024-03-07 | $14.73 | $14.73 | 1,324,500 | — | — |
| 2024-03-06 | $13.79 | $13.79 | 647,000 | — | — |
| 2024-03-05 | $13.80 | $13.80 | 804,900 | — | — |
| 2024-03-04 | $13.53 | $13.53 | 743,600 | — | — |
| 2024-03-01 | $13.70 | $13.70 | 1,138,600 | — | — |
| 2024-02-29 | $13.79 | $13.79 | 919,000 | — | — |
| 2024-02-28 | $13.56 | $13.56 | 874,800 | — | — |
| 2024-02-27 | $13.64 | $13.64 | 1,336,600 | — | — |
| 2024-02-26 | $13.15 | $13.15 | 1,358,700 | — | — |
| 2024-02-23 | $13.46 | $13.46 | 2,158,700 | — | — |
| 2024-02-22 | $12.94 | $12.94 | 3,425,000 | — | — |
| 2024-02-21 | $14.56 | $14.56 | 2,610,800 | — | — |
| 2024-02-20 | $14.32 | $14.32 | 1,727,600 | — | — |
| 2024-02-16 | $14.20 | $14.20 | 1,794,400 | — | — |
| 2024-02-15 | $13.70 | $13.70 | 913,000 | — | — |
| 2024-02-14 | $13.44 | $13.44 | 990,000 | — | — |
| 2024-02-13 | $13.16 | $13.16 | 931,500 | — | — |
| 2024-02-12 | $13.67 | $13.67 | 660,200 | — | — |
| 2024-02-09 | $13.39 | $13.39 | 644,900 | — | — |
| 2024-02-08 | $13.35 | $13.35 | 657,000 | — | — |
| 2024-02-07 | $13.18 | $13.18 | 719,600 | — | — |
| 2024-02-06 | $13.08 | $13.08 | 748,900 | — | — |
| 2024-02-05 | $12.75 | $12.75 | 919,700 | — | — |
| 2024-02-02 | $13.34 | $13.34 | 718,700 | — | — |
| 2024-02-01 | $13.54 | $13.54 | 1,937,200 | — | — |
| 2024-01-31 | $13.11 | $13.11 | 1,439,400 | — | — |
| 2024-01-30 | $13.22 | $13.22 | 1,126,700 | — | — |
| 2024-01-29 | $13.49 | $13.49 | 671,300 | — | — |
| 2024-01-26 | $13.22 | $13.22 | 569,900 | — | — |
| 2024-01-25 | $13.16 | $13.16 | 560,800 | — | — |
| 2024-01-24 | $13.11 | $13.11 | 860,100 | — | — |
| 2024-01-23 | $13.29 | $13.29 | 818,200 | — | — |
| 2024-01-22 | $13.39 | $13.39 | 720,900 | — | — |
| 2024-01-19 | $13.14 | $13.14 | 977,200 | — | — |
| 2024-01-18 | $13.03 | $13.03 | 944,400 | — | — |
| 2024-01-17 | $12.87 | $12.87 | 890,400 | — | — |
| 2024-01-16 | $13.00 | $13.00 | 1,365,600 | — | — |
| 2024-01-12 | $13.25 | $13.25 | 1,624,700 | — | — |
| 2024-01-11 | $13.38 | $13.38 | 1,115,800 | — | — |
| 2024-01-10 | $13.51 | $13.51 | 869,600 | — | — |
| 2024-01-09 | $13.59 | $13.59 | 859,000 | — | — |
| 2024-01-08 | $13.70 | $13.70 | 750,200 | — | — |
| 2024-01-05 | $13.42 | $13.42 | 747,400 | — | — |
| 2024-01-04 | $13.22 | $13.22 | 2,170,400 | — | — |
| 2024-01-03 | $12.93 | $12.93 | 1,922,100 | — | — |
| 2024-01-02 | $14.10 | $14.10 | 1,468,000 | — | — |