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
- 2019-12-13 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 | $15.75 | $15.75 | 1,877,000 | — | — |
| 2024-12-30 | $15.66 | $15.66 | 1,311,400 | — | — |
| 2024-12-27 | $16.03 | $16.03 | 2,450,700 | — | — |
| 2024-12-26 | $16.25 | $16.25 | 3,854,000 | — | — |
| 2024-12-24 | $15.24 | $15.24 | 1,016,000 | — | — |
| 2024-12-23 | $14.97 | $14.97 | 1,081,000 | — | — |
| 2024-12-20 | $15.01 | $15.01 | 2,499,200 | — | — |
| 2024-12-19 | $14.02 | $14.02 | 1,071,500 | — | — |
| 2024-12-18 | $13.94 | $13.94 | 1,316,600 | — | — |
| 2024-12-17 | $14.61 | $14.61 | 776,600 | — | — |
| 2024-12-16 | $14.38 | $14.38 | 2,015,600 | — | — |
| 2024-12-13 | $15.34 | $15.34 | 871,100 | — | — |
| 2024-12-12 | $15.16 | $15.16 | 673,500 | — | — |
| 2024-12-11 | $15.32 | $15.32 | 647,800 | — | — |
| 2024-12-10 | $15.49 | $15.49 | 1,189,200 | — | — |
| 2024-12-09 | $16.25 | $16.25 | 2,758,700 | — | — |
| 2024-12-06 | $15.09 | $15.09 | 964,000 | — | — |
| 2024-12-05 | $14.86 | $14.86 | 952,600 | — | — |
| 2024-12-04 | $14.99 | $14.99 | 1,220,100 | — | — |
| 2024-12-03 | $15.18 | $15.18 | 1,038,400 | — | — |
| 2024-12-02 | $15.64 | $15.64 | 1,228,300 | — | — |
| 2024-11-29 | $15.52 | $15.52 | 1,198,400 | — | — |
| 2024-11-27 | $14.99 | $14.99 | 917,600 | — | — |
| 2024-11-26 | $14.64 | $14.64 | 804,300 | — | — |
| 2024-11-25 | $15.25 | $15.25 | 2,566,600 | — | — |
| 2024-11-22 | $14.06 | $14.06 | 2,459,600 | — | — |
| 2024-11-21 | $13.29 | $13.29 | 8,886,700 | — | — |
| 2024-11-20 | $15.28 | $15.28 | 1,361,100 | — | — |
| 2024-11-19 | $15.67 | $15.67 | 1,103,900 | — | — |
| 2024-11-18 | $15.39 | $15.39 | 4,626,600 | — | — |
| 2024-11-15 | $16.55 | $16.55 | 1,506,600 | — | — |
| 2024-11-14 | $16.58 | $16.58 | 1,724,300 | — | — |
| 2024-11-13 | $17.38 | $17.38 | 3,519,300 | — | — |
| 2024-11-12 | $15.84 | $15.84 | 1,644,600 | — | — |
| 2024-11-11 | $16.87 | $16.87 | 1,116,900 | — | — |
| 2024-11-08 | $16.51 | $16.51 | 1,428,000 | — | — |
| 2024-11-07 | $17.44 | $17.44 | 3,144,200 | — | — |
| 2024-11-06 | $17.41 | $17.41 | 1,439,300 | — | — |
| 2024-11-05 | $18.43 | $18.43 | 2,293,300 | — | — |
| 2024-11-04 | $16.68 | $16.68 | 773,600 | — | — |
| 2024-11-01 | $17.05 | $17.05 | 947,000 | — | — |
| 2024-10-31 | $17.03 | $17.03 | 1,082,800 | — | — |
| 2024-10-30 | $17.41 | $17.41 | 1,284,500 | — | — |
| 2024-10-29 | $17.24 | $17.24 | 1,672,000 | — | — |
| 2024-10-28 | $18.55 | $18.55 | 2,166,400 | — | — |
| 2024-10-25 | $17.21 | $17.21 | 1,677,600 | — | — |
| 2024-10-24 | $16.34 | $16.34 | 1,012,800 | — | — |
| 2024-10-23 | $16.75 | $16.75 | 1,646,100 | — | — |
| 2024-10-22 | $16.65 | $16.65 | 2,693,400 | — | — |
| 2024-10-21 | $17.78 | $17.78 | 5,906,000 | — | — |
| 2024-10-18 | $16.50 | $16.50 | 1,953,100 | — | — |
| 2024-10-17 | $15.54 | $15.54 | 1,035,300 | — | — |
| 2024-10-16 | $15.94 | $15.94 | 909,400 | — | — |
| 2024-10-15 | $15.77 | $15.77 | 1,966,200 | — | — |
| 2024-10-14 | $16.97 | $16.97 | 1,932,000 | — | — |
| 2024-10-11 | $17.62 | $17.62 | 1,165,500 | — | — |
| 2024-10-10 | $17.15 | $17.15 | 1,973,600 | — | — |
| 2024-10-09 | $17.71 | $17.71 | 2,416,600 | — | — |
| 2024-10-08 | $17.72 | $17.72 | 6,049,100 | — | — |
| 2024-10-07 | $21.27 | $21.27 | 14,521,900 | — | — |
| 2024-10-04 | $17.52 | $17.52 | 6,384,100 | — | — |
| 2024-10-03 | $14.63 | $14.63 | 917,900 | — | — |
| 2024-10-02 | $14.52 | $14.52 | 2,507,500 | — | — |
| 2024-10-01 | $14.34 | $14.34 | 1,169,800 | — | — |
| 2024-09-30 | $14.14 | $14.14 | 2,189,600 | — | — |
| 2024-09-27 | $14.07 | $14.07 | 1,453,000 | — | — |
| 2024-09-26 | $13.85 | $13.85 | 2,325,400 | — | — |
| 2024-09-25 | $12.68 | $12.68 | 645,700 | — | — |
| 2024-09-24 | $13.24 | $13.24 | 2,277,800 | — | — |
| 2024-09-23 | $11.77 | $11.77 | 442,700 | — | — |
| 2024-09-20 | $11.91 | $11.91 | 632,100 | — | — |
| 2024-09-19 | $12.38 | $12.38 | 574,100 | — | — |
| 2024-09-18 | $11.96 | $11.96 | 471,600 | — | — |
| 2024-09-17 | $12.34 | $12.34 | 690,500 | — | — |
| 2024-09-16 | $11.88 | $11.88 | 479,600 | — | — |
| 2024-09-13 | $12.15 | $12.15 | 361,600 | — | — |
| 2024-09-12 | $12.11 | $12.11 | 390,100 | — | — |
| 2024-09-11 | $12.20 | $12.20 | 395,600 | — | — |
| 2024-09-10 | $11.62 | $11.62 | 615,500 | — | — |
| 2024-09-09 | $11.67 | $11.67 | 436,800 | — | — |
| 2024-09-06 | $11.77 | $11.77 | 738,600 | — | — |
| 2024-09-05 | $12.30 | $12.30 | 887,700 | — | — |
| 2024-09-04 | $12.01 | $12.01 | 2,941,400 | — | — |
| 2024-09-03 | $13.64 | $13.64 | 768,300 | — | — |
| 2024-08-30 | $14.56 | $14.56 | 678,000 | — | — |
| 2024-08-29 | $14.72 | $14.72 | 907,600 | — | — |
| 2024-08-28 | $14.35 | $14.35 | 1,131,900 | — | — |
| 2024-08-27 | $14.77 | $14.77 | 945,700 | — | — |
| 2024-08-26 | $15.22 | $15.22 | 1,260,700 | — | — |
| 2024-08-23 | $15.30 | $15.30 | 2,238,500 | — | — |
| 2024-08-22 | $14.52 | $14.52 | 5,274,200 | — | — |
| 2024-08-21 | $12.47 | $12.47 | 530,800 | — | — |
| 2024-08-20 | $12.07 | $12.07 | 535,200 | — | — |
| 2024-08-19 | $11.98 | $11.98 | 804,300 | — | — |
| 2024-08-16 | $11.81 | $11.81 | 943,500 | — | — |
| 2024-08-15 | $12.15 | $12.15 | 1,154,700 | — | — |
| 2024-08-14 | $12.04 | $12.04 | 649,700 | — | — |
| 2024-08-13 | $12.43 | $12.43 | 542,900 | — | — |
| 2024-08-12 | $12.45 | $12.45 | 619,200 | — | — |
| 2024-08-09 | $12.74 | $12.74 | 352,900 | — | — |
| 2024-08-08 | $12.59 | $12.59 | 447,800 | — | — |
| 2024-08-07 | $11.75 | $11.75 | 560,900 | — | — |
| 2024-08-06 | $12.06 | $12.06 | 536,000 | — | — |
| 2024-08-05 | $11.59 | $11.59 | 943,800 | — | — |
| 2024-08-02 | $11.86 | $11.86 | 489,600 | — | — |
| 2024-08-01 | $12.21 | $12.21 | 598,400 | — | — |
| 2024-07-31 | $12.76 | $12.76 | 540,000 | — | — |
| 2024-07-30 | $12.47 | $12.47 | 382,700 | — | — |
| 2024-07-29 | $12.78 | $12.78 | 659,800 | — | — |
| 2024-07-26 | $12.79 | $12.79 | 435,400 | — | — |
| 2024-07-25 | $12.42 | $12.42 | 756,600 | — | — |
| 2024-07-24 | $11.97 | $11.97 | 628,400 | — | — |
| 2024-07-23 | $11.91 | $11.91 | 791,600 | — | — |
| 2024-07-22 | $12.30 | $12.30 | 972,800 | — | — |
| 2024-07-19 | $12.01 | $12.01 | 3,166,000 | — | — |
| 2024-07-18 | $13.58 | $13.58 | 1,731,000 | — | — |
| 2024-07-17 | $14.59 | $14.59 | 865,800 | — | — |
| 2024-07-16 | $15.27 | $15.27 | 795,700 | — | — |
| 2024-07-15 | $15.42 | $15.42 | 1,125,700 | — | — |
| 2024-07-12 | $15.78 | $15.78 | 893,800 | — | — |
| 2024-07-11 | $15.32 | $15.32 | 751,200 | — | — |
| 2024-07-10 | $15.02 | $15.02 | 671,500 | — | — |
| 2024-07-09 | $14.62 | $14.62 | 479,200 | — | — |
| 2024-07-08 | $14.38 | $14.38 | 453,400 | — | — |
| 2024-07-05 | $14.59 | $14.59 | 646,500 | — | — |
| 2024-07-03 | $14.39 | $14.39 | 761,400 | — | — |
| 2024-07-02 | $13.77 | $13.77 | 826,800 | — | — |
| 2024-07-01 | $14.12 | $14.12 | 950,300 | — | — |
| 2024-06-28 | $13.58 | $13.58 | 509,500 | — | — |
| 2024-06-27 | $13.59 | $13.59 | 323,800 | — | — |
| 2024-06-26 | $13.64 | $13.64 | 371,100 | — | — |
| 2024-06-25 | $13.64 | $13.64 | 1,091,700 | — | — |
| 2024-06-24 | $14.15 | $14.15 | 529,100 | — | — |
| 2024-06-21 | $14.35 | $14.35 | 858,100 | — | — |
| 2024-06-20 | $14.05 | $14.05 | 740,900 | — | — |
| 2024-06-18 | $14.51 | $14.51 | 858,800 | — | — |
| 2024-06-17 | $14.03 | $14.03 | 756,100 | — | — |
| 2024-06-14 | $14.27 | $14.27 | 691,400 | — | — |
| 2024-06-13 | $14.41 | $14.41 | 1,107,800 | — | — |
| 2024-06-12 | $14.90 | $14.90 | 707,800 | — | — |
| 2024-06-11 | $14.90 | $14.90 | 1,382,900 | — | — |
| 2024-06-10 | $15.45 | $15.45 | 916,700 | — | — |
| 2024-06-07 | $15.94 | $15.94 | 1,102,100 | — | — |
| 2024-06-06 | $16.08 | $16.08 | 446,000 | — | — |
| 2024-06-05 | $16.22 | $16.22 | 930,600 | — | — |
| 2024-06-04 | $16.48 | $16.48 | 553,300 | — | — |
| 2024-06-03 | $16.92 | $16.92 | 670,700 | — | — |
| 2024-05-31 | $16.97 | $16.97 | 1,293,300 | — | — |
| 2024-05-30 | $16.66 | $16.66 | 791,800 | — | — |
| 2024-05-29 | $16.54 | $16.54 | 1,032,600 | — | — |
| 2024-05-28 | $15.84 | $15.84 | 1,167,500 | — | — |
| 2024-05-24 | $16.03 | $16.03 | 605,000 | — | — |
| 2024-05-23 | $15.77 | $15.77 | 1,881,200 | — | — |
| 2024-05-22 | $16.21 | $16.21 | 1,255,400 | — | — |
| 2024-05-21 | $16.47 | $16.47 | 2,128,500 | — | — |
| 2024-05-20 | $17.00 | $17.00 | 4,393,400 | — | — |
| 2024-05-17 | $19.15 | $19.15 | 1,881,700 | — | — |
| 2024-05-16 | $18.98 | $18.98 | 2,354,500 | — | — |
| 2024-05-15 | $17.88 | $17.88 | 1,270,900 | — | — |
| 2024-05-14 | $18.12 | $18.12 | 1,264,200 | — | — |
| 2024-05-13 | $17.94 | $17.94 | 988,300 | — | — |
| 2024-05-10 | $17.36 | $17.36 | 1,031,600 | — | — |
| 2024-05-09 | $17.79 | $17.79 | 711,000 | — | — |
| 2024-05-08 | $17.73 | $17.73 | 1,123,700 | — | — |
| 2024-05-07 | $18.39 | $18.39 | 1,113,500 | — | — |
| 2024-05-06 | $18.70 | $18.70 | 3,432,200 | — | — |
| 2024-05-03 | $17.38 | $17.38 | 1,054,600 | — | — |
| 2024-05-02 | $18.32 | $18.32 | 1,074,800 | — | — |
| 2024-05-01 | $17.76 | $17.76 | 751,300 | — | — |
| 2024-04-30 | $17.82 | $17.82 | 1,031,000 | — | — |
| 2024-04-29 | $18.68 | $18.68 | 1,626,300 | — | — |
| 2024-04-26 | $18.24 | $18.24 | 1,137,800 | — | — |
| 2024-04-25 | $18.19 | $18.19 | 1,449,400 | — | — |
| 2024-04-24 | $17.48 | $17.48 | 1,440,800 | — | — |
| 2024-04-23 | $17.35 | $17.35 | 850,400 | — | — |
| 2024-04-22 | $17.00 | $17.00 | 1,817,400 | — | — |
| 2024-04-19 | $17.49 | $17.49 | 1,011,900 | — | — |
| 2024-04-18 | $18.29 | $18.29 | 1,552,000 | — | — |
| 2024-04-17 | $17.31 | $17.31 | 1,709,900 | — | — |
| 2024-04-16 | $16.36 | $16.36 | 1,010,200 | — | — |
| 2024-04-15 | $16.37 | $16.37 | 1,550,300 | — | — |
| 2024-04-12 | $16.89 | $16.89 | 2,115,300 | — | — |
| 2024-04-11 | $18.57 | $18.57 | 1,953,600 | — | — |
| 2024-04-10 | $19.34 | $19.34 | 1,370,000 | — | — |
| 2024-04-09 | $20.15 | $20.15 | 1,802,100 | — | — |
| 2024-04-08 | $20.30 | $20.30 | 3,285,300 | — | — |
| 2024-04-05 | $19.36 | $19.36 | 1,256,000 | — | — |
| 2024-04-04 | $18.60 | $18.60 | 1,186,400 | — | — |
| 2024-04-03 | $18.89 | $18.89 | 1,333,000 | — | — |
| 2024-04-02 | $17.80 | $17.80 | 2,951,100 | — | — |
| 2024-04-01 | $20.40 | $20.40 | 1,544,800 | — | — |
| 2024-03-28 | $20.57 | $20.57 | 4,156,500 | — | — |
| 2024-03-27 | $18.79 | $18.79 | 1,792,200 | — | — |
| 2024-03-26 | $17.40 | $17.40 | 793,200 | — | — |
| 2024-03-25 | $17.52 | $17.52 | 1,514,900 | — | — |
| 2024-03-22 | $18.73 | $18.73 | 1,928,300 | — | — |
| 2024-03-21 | $17.80 | $17.80 | 2,440,800 | — | — |
| 2024-03-20 | $18.54 | $18.54 | 2,952,400 | — | — |
| 2024-03-19 | $17.91 | $17.91 | 4,857,100 | — | — |
| 2024-03-18 | $15.50 | $15.50 | 7,552,800 | — | — |
| 2024-03-15 | $15.37 | $15.37 | 3,266,300 | — | — |
| 2024-03-14 | $13.61 | $13.61 | 1,295,100 | — | — |
| 2024-03-13 | $14.70 | $14.70 | 1,674,900 | — | — |
| 2024-03-12 | $14.48 | $14.48 | 2,780,700 | — | — |
| 2024-03-11 | $12.76 | $12.76 | 2,341,400 | — | — |
| 2024-03-08 | $11.41 | $11.41 | 534,300 | — | — |
| 2024-03-07 | $11.17 | $11.17 | 506,400 | — | — |
| 2024-03-06 | $11.22 | $11.22 | 608,300 | — | — |
| 2024-03-05 | $10.58 | $10.58 | 416,000 | — | — |
| 2024-03-04 | $10.83 | $10.83 | 523,600 | — | — |
| 2024-03-01 | $11.23 | $11.23 | 460,600 | — | — |
| 2024-02-29 | $10.79 | $10.79 | 478,300 | — | — |
| 2024-02-28 | $10.55 | $10.55 | 580,600 | — | — |
| 2024-02-27 | $11.23 | $11.23 | 895,400 | — | — |
| 2024-02-26 | $10.88 | $10.88 | 664,800 | — | — |
| 2024-02-23 | $10.35 | $10.35 | 358,800 | — | — |
| 2024-02-22 | $10.39 | $10.39 | 379,800 | — | — |
| 2024-02-21 | $10.11 | $10.11 | 543,400 | — | — |
| 2024-02-20 | $10.24 | $10.24 | 451,400 | — | — |
| 2024-02-16 | $10.55 | $10.55 | 611,300 | — | — |
| 2024-02-15 | $10.27 | $10.27 | 404,900 | — | — |
| 2024-02-14 | $9.94 | $9.94 | 554,800 | — | — |
| 2024-02-13 | $9.74 | $9.74 | 740,900 | — | — |
| 2024-02-12 | $10.78 | $10.78 | 638,000 | — | — |
| 2024-02-09 | $10.68 | $10.68 | 289,200 | — | — |
| 2024-02-08 | $10.56 | $10.56 | 670,100 | — | — |
| 2024-02-07 | $10.33 | $10.33 | 662,400 | — | — |
| 2024-02-06 | $10.73 | $10.73 | 1,282,800 | — | — |
| 2024-02-05 | $9.54 | $9.54 | 796,700 | — | — |
| 2024-02-02 | $10.24 | $10.24 | 749,200 | — | — |
| 2024-02-01 | $10.11 | $10.11 | 754,600 | — | — |
| 2024-01-31 | $10.16 | $10.16 | 1,181,700 | — | — |
| 2024-01-30 | $10.78 | $10.78 | 1,366,600 | — | — |
| 2024-01-29 | $12.37 | $12.37 | 550,100 | — | — |
| 2024-01-26 | $12.14 | $12.14 | 506,200 | — | — |
| 2024-01-25 | $11.99 | $11.99 | 450,000 | — | — |
| 2024-01-24 | $11.93 | $11.93 | 672,200 | — | — |
| 2024-01-23 | $12.25 | $12.25 | 805,500 | — | — |
| 2024-01-22 | $11.56 | $11.56 | 992,000 | — | — |
| 2024-01-19 | $12.60 | $12.60 | 802,400 | — | — |
| 2024-01-18 | $12.73 | $12.73 | 391,700 | — | — |
| 2024-01-17 | $13.23 | $13.23 | 615,100 | — | — |
| 2024-01-16 | $13.50 | $13.50 | 784,600 | — | — |
| 2024-01-12 | $14.50 | $14.50 | 335,000 | — | — |
| 2024-01-11 | $14.90 | $14.90 | 650,800 | — | — |
| 2024-01-10 | $14.32 | $14.32 | 575,700 | — | — |
| 2024-01-09 | $14.89 | $14.89 | 344,700 | — | — |
| 2024-01-08 | $15.11 | $15.11 | 477,700 | — | — |
| 2024-01-05 | $15.21 | $15.21 | 308,100 | — | — |
| 2024-01-04 | $15.52 | $15.52 | 326,100 | — | — |
| 2024-01-03 | $15.53 | $15.53 | 534,800 | — | — |
| 2024-01-02 | $15.80 | $15.80 | 749,000 | — | — |