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
- 2017-10-20 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 | $13.48 | $13.48 | 351,700 | — | — |
| 2024-12-30 | $13.32 | $13.32 | 285,500 | — | — |
| 2024-12-27 | $13.35 | $13.35 | 305,700 | — | — |
| 2024-12-26 | $13.51 | $13.51 | 192,500 | — | — |
| 2024-12-24 | $13.49 | $13.49 | 232,100 | — | — |
| 2024-12-23 | $13.39 | $13.39 | 266,400 | — | — |
| 2024-12-20 | $13.25 | $13.25 | 374,300 | — | — |
| 2024-12-19 | $13.02 | $13.02 | 561,100 | — | — |
| 2024-12-18 | $12.81 | $12.81 | 529,700 | — | — |
| 2024-12-17 | $13.40 | $13.40 | 506,600 | — | — |
| 2024-12-16 | $13.57 | $13.57 | 431,100 | — | — |
| 2024-12-13 | $13.69 | $13.69 | 579,600 | — | — |
| 2024-12-12 | $14.33 | $14.33 | 315,500 | — | — |
| 2024-12-11 | $14.51 | $14.51 | 371,800 | — | — |
| 2024-12-10 | $14.12 | $14.12 | 400,600 | — | — |
| 2024-12-09 | $14.80 | $14.80 | 502,800 | — | — |
| 2024-12-06 | $14.18 | $14.18 | 441,600 | — | — |
| 2024-12-05 | $14.76 | $14.76 | 386,100 | — | — |
| 2024-12-04 | $14.83 | $14.83 | 329,800 | — | — |
| 2024-12-03 | $15.31 | $15.31 | 478,100 | — | — |
| 2024-12-02 | $15.24 | $15.24 | 544,400 | — | — |
| 2024-11-29 | $15.22 | $15.22 | 177,600 | — | — |
| 2024-11-27 | $15.26 | $15.26 | 300,600 | — | — |
| 2024-11-26 | $15.16 | $15.16 | 470,800 | — | — |
| 2024-11-25 | $15.73 | $15.73 | 387,300 | — | — |
| 2024-11-22 | $15.61 | $15.61 | 436,700 | — | — |
| 2024-11-21 | $15.89 | $15.89 | 295,500 | — | — |
| 2024-11-20 | $15.93 | $15.93 | 207,300 | — | — |
| 2024-11-19 | $16.11 | $16.11 | 308,800 | — | — |
| 2024-11-18 | $15.71 | $15.71 | 416,300 | — | — |
| 2024-11-15 | $15.28 | $15.28 | 255,600 | — | — |
| 2024-11-14 | $15.43 | $15.43 | 586,800 | — | — |
| 2024-11-13 | $15.61 | $15.61 | 675,200 | — | — |
| 2024-11-12 | $16.31 | $16.31 | 418,200 | — | — |
| 2024-11-11 | $16.57 | $16.57 | 567,300 | — | — |
| 2024-11-08 | $17.34 | $17.34 | 405,200 | — | — |
| 2024-11-07 | $18.01 | $18.01 | 513,700 | — | — |
| 2024-11-06 | $17.08 | $17.08 | 1,135,900 | — | — |
| 2024-11-05 | $18.62 | $18.62 | 552,100 | — | — |
| 2024-11-04 | $17.79 | $17.79 | 399,200 | — | — |
| 2024-11-01 | $18.46 | $18.46 | 344,100 | — | — |
| 2024-10-31 | $18.34 | $18.34 | 284,200 | — | — |
| 2024-10-30 | $18.98 | $18.98 | 192,500 | — | — |
| 2024-10-29 | $19.29 | $19.29 | 157,100 | — | — |
| 2024-10-28 | $19.33 | $19.33 | 269,000 | — | — |
| 2024-10-25 | $19.39 | $19.39 | 146,100 | — | — |
| 2024-10-24 | $19.51 | $19.51 | 169,800 | — | — |
| 2024-10-23 | $19.49 | $19.49 | 234,900 | — | — |
| 2024-10-22 | $19.78 | $19.78 | 404,600 | — | — |
| 2024-10-21 | $19.39 | $19.39 | 314,700 | — | — |
| 2024-10-18 | $19.66 | $19.66 | 338,500 | — | — |
| 2024-10-17 | $19.45 | $19.45 | 296,000 | — | — |
| 2024-10-16 | $20.09 | $20.09 | 360,800 | — | — |
| 2024-10-15 | $19.80 | $19.80 | 266,200 | — | — |
| 2024-10-14 | $20.65 | $20.65 | 147,100 | — | — |
| 2024-10-11 | $20.91 | $20.91 | 219,400 | — | — |
| 2024-10-10 | $20.55 | $20.55 | 148,300 | — | — |
| 2024-10-09 | $20.58 | $20.58 | 163,400 | — | — |
| 2024-10-08 | $20.36 | $20.36 | 325,000 | — | — |
| 2024-10-07 | $20.88 | $20.88 | 298,300 | — | — |
| 2024-10-04 | $21.87 | $21.87 | 252,600 | — | — |
| 2024-10-03 | $21.63 | $21.63 | 280,300 | — | — |
| 2024-10-02 | $22.32 | $22.32 | 283,900 | — | — |
| 2024-10-01 | $22.50 | $22.50 | 242,400 | — | — |
| 2024-09-30 | $22.27 | $22.27 | 223,400 | — | — |
| 2024-09-27 | $22.76 | $22.76 | 225,700 | — | — |
| 2024-09-26 | $23.11 | $23.11 | 856,400 | — | — |
| 2024-09-25 | $21.96 | $21.96 | 223,500 | — | — |
| 2024-09-24 | $22.63 | $22.63 | 451,900 | — | — |
| 2024-09-23 | $21.28 | $21.28 | 164,800 | — | — |
| 2024-09-20 | $21.00 | $21.00 | 190,000 | — | — |
| 2024-09-19 | $21.44 | $21.44 | 219,300 | — | — |
| 2024-09-18 | $20.51 | $20.51 | 292,900 | — | — |
| 2024-09-17 | $20.48 | $20.48 | 316,200 | — | — |
| 2024-09-16 | $20.46 | $20.46 | 420,000 | — | — |
| 2024-09-13 | $21.17 | $21.17 | 285,600 | — | — |
| 2024-09-12 | $20.62 | $20.62 | 311,600 | — | — |
| 2024-09-11 | $19.24 | $19.24 | 211,800 | — | — |
| 2024-09-10 | $18.80 | $18.80 | 327,200 | — | — |
| 2024-09-09 | $18.72 | $18.72 | 247,800 | — | — |
| 2024-09-06 | $18.28 | $18.28 | 264,300 | — | — |
| 2024-09-05 | $19.09 | $19.09 | 212,100 | — | — |
| 2024-09-04 | $19.26 | $19.26 | 224,400 | — | — |
| 2024-09-03 | $19.23 | $19.23 | 462,800 | — | — |
| 2024-08-30 | $20.55 | $20.55 | 219,700 | — | — |
| 2024-08-29 | $20.22 | $20.22 | 302,000 | — | — |
| 2024-08-28 | $21.11 | $21.11 | 208,500 | — | — |
| 2024-08-27 | $21.80 | $21.80 | 248,600 | — | — |
| 2024-08-26 | $21.80 | $21.80 | 272,600 | — | — |
| 2024-08-23 | $21.36 | $21.36 | 253,100 | — | — |
| 2024-08-22 | $20.64 | $20.64 | 326,900 | — | — |
| 2024-08-21 | $20.99 | $20.99 | 378,900 | — | — |
| 2024-08-20 | $20.06 | $20.06 | 370,700 | — | — |
| 2024-08-19 | $19.91 | $19.91 | 153,500 | — | — |
| 2024-08-16 | $19.79 | $19.79 | 255,400 | — | — |
| 2024-08-15 | $19.93 | $19.93 | 367,200 | — | — |
| 2024-08-14 | $19.09 | $19.09 | 140,800 | — | — |
| 2024-08-13 | $19.02 | $19.02 | 165,400 | — | — |
| 2024-08-12 | $18.89 | $18.89 | 194,900 | — | — |
| 2024-08-09 | $18.53 | $18.53 | 195,300 | — | — |
| 2024-08-08 | $18.54 | $18.54 | 286,200 | — | — |
| 2024-08-07 | $18.12 | $18.12 | 384,900 | — | — |
| 2024-08-06 | $19.34 | $19.34 | 638,100 | — | — |
| 2024-08-05 | $17.94 | $17.94 | 327,900 | — | — |
| 2024-08-02 | $19.01 | $19.01 | 563,900 | — | — |
| 2024-08-01 | $18.70 | $18.70 | 418,500 | — | — |
| 2024-07-31 | $19.50 | $19.50 | 291,700 | — | — |
| 2024-07-30 | $18.71 | $18.71 | 265,300 | — | — |
| 2024-07-29 | $19.06 | $19.06 | 228,200 | — | — |
| 2024-07-26 | $19.33 | $19.33 | 178,000 | — | — |
| 2024-07-25 | $18.98 | $18.98 | 306,400 | — | — |
| 2024-07-24 | $19.07 | $19.07 | 312,200 | — | — |
| 2024-07-23 | $19.63 | $19.63 | 295,900 | — | — |
| 2024-07-22 | $19.32 | $19.32 | 269,800 | — | — |
| 2024-07-19 | $19.61 | $19.61 | 273,600 | — | — |
| 2024-07-18 | $19.78 | $19.78 | 455,700 | — | — |
| 2024-07-17 | $20.67 | $20.67 | 404,900 | — | — |
| 2024-07-16 | $21.54 | $21.54 | 266,200 | — | — |
| 2024-07-15 | $22.02 | $22.02 | 273,400 | — | — |
| 2024-07-12 | $22.82 | $22.82 | 400,100 | — | — |
| 2024-07-11 | $21.95 | $21.95 | 261,800 | — | — |
| 2024-07-10 | $22.79 | $22.79 | 153,900 | — | — |
| 2024-07-09 | $22.38 | $22.38 | 173,200 | — | — |
| 2024-07-08 | $22.52 | $22.52 | 241,000 | — | — |
| 2024-07-05 | $22.95 | $22.95 | 246,800 | — | — |
| 2024-07-03 | $22.56 | $22.56 | 203,700 | — | — |
| 2024-07-02 | $21.74 | $21.74 | 157,300 | — | — |
| 2024-07-01 | $21.30 | $21.30 | 166,200 | — | — |
| 2024-06-28 | $21.38 | $21.38 | 256,900 | — | — |
| 2024-06-27 | $21.75 | $21.75 | 206,600 | — | — |
| 2024-06-26 | $21.92 | $21.92 | 351,200 | — | — |
| 2024-06-25 | $21.05 | $21.05 | 216,700 | — | — |
| 2024-06-24 | $21.62 | $21.62 | 501,700 | — | — |
| 2024-06-21 | $20.52 | $20.52 | 196,700 | — | — |
| 2024-06-20 | $21.03 | $21.03 | 343,800 | — | — |
| 2024-06-18 | $20.26 | $20.26 | 228,100 | — | — |
| 2024-06-17 | $20.27 | $20.27 | 258,600 | — | — |
| 2024-06-14 | $20.31 | $20.31 | 191,300 | — | — |
| 2024-06-13 | $20.63 | $20.63 | 237,500 | — | — |
| 2024-06-12 | $20.88 | $20.88 | 359,000 | — | — |
| 2024-06-11 | $20.25 | $20.25 | 375,100 | — | — |
| 2024-06-10 | $20.68 | $20.68 | 604,800 | — | — |
| 2024-06-07 | $19.62 | $19.62 | 327,900 | — | — |
| 2024-06-06 | $20.10 | $20.10 | 297,000 | — | — |
| 2024-06-05 | $19.54 | $19.54 | 315,700 | — | — |
| 2024-06-04 | $19.06 | $19.06 | 509,500 | — | — |
| 2024-06-03 | $20.57 | $20.57 | 598,200 | — | — |
| 2024-05-31 | $21.30 | $21.30 | 410,700 | — | — |
| 2024-05-30 | $21.61 | $21.61 | 388,000 | — | — |
| 2024-05-29 | $21.72 | $21.72 | 482,200 | — | — |
| 2024-05-28 | $23.13 | $23.13 | 470,300 | — | — |
| 2024-05-24 | $22.78 | $22.78 | 231,500 | — | — |
| 2024-05-23 | $21.99 | $21.99 | 363,200 | — | — |
| 2024-05-22 | $22.37 | $22.37 | 537,700 | — | — |
| 2024-05-21 | $23.63 | $23.63 | 284,900 | — | — |
| 2024-05-20 | $23.92 | $23.92 | 581,500 | — | — |
| 2024-05-17 | $23.87 | $23.87 | 654,400 | — | — |
| 2024-05-16 | $22.20 | $22.20 | 373,600 | — | — |
| 2024-05-15 | $21.93 | $21.93 | 408,800 | — | — |
| 2024-05-14 | $22.12 | $22.12 | 397,700 | — | — |
| 2024-05-13 | $21.70 | $21.70 | 450,800 | — | — |
| 2024-05-10 | $21.52 | $21.52 | 470,900 | — | — |
| 2024-05-09 | $21.81 | $21.81 | 455,000 | — | — |
| 2024-05-08 | $21.35 | $21.35 | 762,600 | — | — |
| 2024-05-07 | $20.92 | $20.92 | 291,500 | — | — |
| 2024-05-06 | $21.19 | $21.19 | 415,700 | — | — |
| 2024-05-03 | $20.82 | $20.82 | 321,400 | — | — |
| 2024-05-02 | $20.44 | $20.44 | 281,000 | — | — |
| 2024-05-01 | $20.44 | $20.44 | 475,500 | — | — |
| 2024-04-30 | $20.39 | $20.39 | 663,300 | — | — |
| 2024-04-29 | $21.14 | $21.14 | 643,300 | — | — |
| 2024-04-26 | $20.62 | $20.62 | 369,700 | — | — |
| 2024-04-25 | $19.08 | $19.08 | 488,700 | — | — |
| 2024-04-24 | $18.62 | $18.62 | 458,500 | — | — |
| 2024-04-23 | $19.23 | $19.23 | 636,500 | — | — |
| 2024-04-22 | $19.41 | $19.41 | 465,800 | — | — |
| 2024-04-19 | $20.14 | $20.14 | 469,100 | — | — |
| 2024-04-18 | $20.30 | $20.30 | 415,600 | — | — |
| 2024-04-17 | $19.94 | $19.94 | 292,300 | — | — |
| 2024-04-16 | $20.07 | $20.07 | 389,300 | — | — |
| 2024-04-15 | $20.60 | $20.60 | 298,000 | — | — |
| 2024-04-12 | $20.62 | $20.62 | 387,600 | — | — |
| 2024-04-11 | $21.01 | $21.01 | 335,000 | — | — |
| 2024-04-10 | $21.19 | $21.19 | 435,700 | — | — |
| 2024-04-09 | $21.79 | $21.79 | 527,700 | — | — |
| 2024-04-08 | $20.90 | $20.90 | 248,400 | — | — |
| 2024-04-05 | $20.89 | $20.89 | 441,700 | — | — |
| 2024-04-04 | $20.80 | $20.80 | 482,300 | — | — |
| 2024-04-03 | $20.84 | $20.84 | 610,700 | — | — |
| 2024-04-02 | $20.17 | $20.17 | 432,000 | — | — |
| 2024-04-01 | $19.28 | $19.28 | 462,000 | — | — |
| 2024-03-28 | $19.28 | $19.28 | 323,200 | — | — |
| 2024-03-27 | $18.93 | $18.93 | 215,700 | — | — |
| 2024-03-26 | $18.56 | $18.56 | 163,500 | — | — |
| 2024-03-25 | $18.57 | $18.57 | 175,000 | — | — |
| 2024-03-22 | $18.71 | $18.71 | 156,400 | — | — |
| 2024-03-21 | $19.07 | $19.07 | 241,400 | — | — |
| 2024-03-20 | $19.02 | $19.02 | 361,900 | — | — |
| 2024-03-19 | $18.25 | $18.25 | 337,300 | — | — |
| 2024-03-18 | $18.48 | $18.48 | 340,600 | — | — |
| 2024-03-15 | $19.05 | $19.05 | 495,900 | — | — |
| 2024-03-14 | $18.24 | $18.24 | 402,300 | — | — |
| 2024-03-13 | $18.26 | $18.26 | 884,200 | — | — |
| 2024-03-12 | $17.06 | $17.06 | 257,500 | — | — |
| 2024-03-11 | $16.93 | $16.93 | 387,800 | — | — |
| 2024-03-08 | $16.54 | $16.54 | 576,600 | — | — |
| 2024-03-07 | $17.48 | $17.48 | 364,000 | — | — |
| 2024-03-06 | $17.72 | $17.72 | 224,100 | — | — |
| 2024-03-05 | $17.08 | $17.08 | 280,500 | — | — |
| 2024-03-04 | $18.05 | $18.05 | 682,900 | — | — |
| 2024-03-01 | $17.74 | $17.74 | 383,300 | — | — |
| 2024-02-29 | $17.06 | $17.06 | 228,800 | — | — |
| 2024-02-28 | $16.72 | $16.72 | 308,800 | — | — |
| 2024-02-27 | $16.98 | $16.98 | 404,600 | — | — |
| 2024-02-26 | $16.01 | $16.01 | 258,400 | — | — |
| 2024-02-23 | $16.58 | $16.58 | 251,600 | — | — |
| 2024-02-22 | $16.39 | $16.39 | 293,000 | — | — |
| 2024-02-21 | $16.20 | $16.20 | 416,700 | — | — |
| 2024-02-20 | $15.54 | $15.54 | 203,700 | — | — |
| 2024-02-16 | $16.27 | $16.27 | 375,900 | — | — |
| 2024-02-15 | $15.12 | $15.12 | 184,800 | — | — |
| 2024-02-14 | $14.44 | $14.44 | 285,300 | — | — |
| 2024-02-13 | $14.09 | $14.09 | 296,400 | — | — |
| 2024-02-12 | $15.55 | $15.55 | 112,400 | — | — |
| 2024-02-09 | $15.59 | $15.59 | 441,000 | — | — |
| 2024-02-08 | $15.61 | $15.61 | 216,900 | — | — |
| 2024-02-07 | $15.49 | $15.49 | 148,300 | — | — |
| 2024-02-06 | $15.42 | $15.42 | 191,700 | — | — |
| 2024-02-05 | $14.91 | $14.91 | 271,700 | — | — |
| 2024-02-02 | $15.72 | $15.72 | 279,800 | — | — |
| 2024-02-01 | $16.39 | $16.39 | 268,100 | — | — |
| 2024-01-31 | $15.66 | $15.66 | 311,500 | — | — |
| 2024-01-30 | $15.68 | $15.68 | 241,400 | — | — |
| 2024-01-29 | $15.73 | $15.73 | 669,900 | — | — |
| 2024-01-26 | $15.30 | $15.30 | 161,200 | — | — |
| 2024-01-25 | $15.34 | $15.34 | 296,600 | — | — |
| 2024-01-24 | $15.33 | $15.33 | 302,800 | — | — |
| 2024-01-23 | $14.61 | $14.61 | 455,900 | — | — |
| 2024-01-22 | $14.44 | $14.44 | 418,800 | — | — |
| 2024-01-19 | $15.28 | $15.28 | 340,800 | — | — |
| 2024-01-18 | $15.07 | $15.07 | 238,400 | — | — |
| 2024-01-17 | $15.21 | $15.21 | 304,000 | — | — |
| 2024-01-16 | $15.53 | $15.53 | 264,600 | — | — |
| 2024-01-12 | $15.54 | $15.54 | 86,800 | — | — |
| 2024-01-11 | $15.56 | $15.56 | 138,500 | — | — |
| 2024-01-10 | $15.55 | $15.55 | 201,300 | — | — |
| 2024-01-09 | $15.95 | $15.95 | 273,200 | — | — |
| 2024-01-08 | $16.66 | $16.66 | 189,800 | — | — |
| 2024-01-05 | $16.39 | $16.39 | 272,100 | — | — |
| 2024-01-04 | $16.24 | $16.24 | 257,800 | — | — |
| 2024-01-03 | $16.12 | $16.12 | 388,400 | — | — |
| 2024-01-02 | $15.75 | $15.75 | 120,300 | — | — |