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
- 2021-06-23 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 | $18.73 | $20.80 | 578,400 | — | — |
| 2024-12-30 | $18.68 | $20.74 | 444,900 | — | — |
| 2024-12-27 | $18.65 | $20.71 | 253,900 | — | — |
| 2024-12-26 | $18.91 | $21.00 | 218,400 | — | — |
| 2024-12-24 | $18.64 | $20.70 | 126,100 | — | — |
| 2024-12-23 | $18.35 | $20.38 | 410,600 | — | — |
| 2024-12-20 | $18.48 | $20.52 | 1,696,100 | — | — |
| 2024-12-19 | $18.58 | $20.63 | 1,220,900 | — | — |
| 2024-12-18 | $19.25 | $21.37 | 1,524,300 | — | — |
| 2024-12-17 | $19.33 | $21.46 | 1,384,100 | — | — |
| 2024-12-16 | $19.18 | $21.30 | 704,200 | — | — |
| 2024-12-13 | $19.34 | $21.47 | 678,000 | — | — |
| 2024-12-12 | $19.53 | $21.69 | 463,600 | — | — |
| 2024-12-11 | $19.81 | $22.00 | 800,900 | — | — |
| 2024-12-10 | $19.65 | $21.82 | 1,332,100 | — | — |
| 2024-12-09 | $20.00 | $22.21 | 1,294,600 | — | — |
| 2024-12-06 | $19.82 | $22.01 | 699,500 | — | — |
| 2024-12-05 | $19.77 | $21.95 | 762,100 | — | — |
| 2024-12-04 | $19.77 | $21.95 | 1,611,600 | — | — |
| 2024-12-03 | $19.89 | $22.09 | 1,209,100 | — | — |
| 2024-12-02 | $19.37 | $21.51 | 1,341,200 | — | — |
| 2024-11-29 | $19.23 | $21.35 | 454,600 | — | — |
| 2024-11-27 | $19.28 | $21.41 | 567,500 | — | — |
| 2024-11-26 | $19.73 | $21.91 | 1,173,800 | — | — |
| 2024-11-25 | $19.89 | $22.09 | 2,493,800 | — | — |
| 2024-11-22 | $19.10 | $21.21 | 767,000 | — | — |
| 2024-11-21 | $18.55 | $20.60 | 520,300 | — | — |
| 2024-11-20 | $18.25 | $20.26 | 974,600 | — | — |
| 2024-11-19 | $17.61 | $19.55 | 714,100 | — | — |
| 2024-11-18 | $17.32 | $19.23 | 1,030,800 | — | — |
| 2024-11-15 | $17.50 | $19.43 | 1,254,800 | — | — |
| 2024-11-14 | $17.85 | $19.82 | 1,167,600 | — | — |
| 2024-11-13 | $18.02 | $20.01 | 1,697,000 | — | — |
| 2024-11-12 | $18.58 | $20.63 | 2,751,200 | — | — |
| 2024-11-11 | $18.57 | $20.62 | 965,900 | — | — |
| 2024-11-08 | $18.48 | $20.52 | 1,094,800 | — | — |
| 2024-11-07 | $18.70 | $20.76 | 1,135,300 | — | — |
| 2024-11-06 | $18.45 | $20.49 | 2,952,900 | — | — |
| 2024-11-05 | $17.30 | $19.21 | 1,296,500 | — | — |
| 2024-11-04 | $17.64 | $19.59 | 2,364,400 | — | — |
| 2024-11-01 | $17.56 | $19.50 | 1,982,300 | — | — |
| 2024-10-31 | $18.12 | $20.12 | 2,822,400 | — | — |
| 2024-10-30 | $18.70 | $20.76 | 1,420,900 | — | — |
| 2024-10-29 | $17.88 | $19.85 | 508,500 | — | — |
| 2024-10-28 | $17.54 | $19.48 | 556,600 | — | — |
| 2024-10-25 | $17.74 | $19.70 | 527,800 | — | — |
| 2024-10-24 | $18.01 | $20.00 | 562,600 | — | — |
| 2024-10-23 | $18.45 | $20.49 | 1,610,400 | — | — |
| 2024-10-22 | $18.95 | $21.04 | 2,410,000 | — | — |
| 2024-10-21 | $19.78 | $21.96 | 299,300 | — | — |
| 2024-10-18 | $19.93 | $22.13 | 371,000 | — | — |
| 2024-10-17 | $19.86 | $22.05 | 547,000 | — | — |
| 2024-10-16 | $20.25 | $22.49 | 527,700 | — | — |
| 2024-10-15 | $20.30 | $22.54 | 664,100 | — | — |
| 2024-10-14 | $20.00 | $22.21 | 252,600 | — | — |
| 2024-10-11 | $19.76 | $21.94 | 268,300 | — | — |
| 2024-10-10 | $19.44 | $21.59 | 270,100 | — | — |
| 2024-10-09 | $19.78 | $21.96 | 222,700 | — | — |
| 2024-10-08 | $19.74 | $21.92 | 284,900 | — | — |
| 2024-10-07 | $19.66 | $21.83 | 266,500 | — | — |
| 2024-10-04 | $19.82 | $22.01 | 190,700 | — | — |
| 2024-10-03 | $19.75 | $21.93 | 392,200 | — | — |
| 2024-10-02 | $19.81 | $22.00 | 332,700 | — | — |
| 2024-10-01 | $19.85 | $22.04 | 377,100 | — | — |
| 2024-09-30 | $19.85 | $22.04 | 247,700 | — | — |
| 2024-09-27 | $19.73 | $21.91 | 196,900 | — | — |
| 2024-09-26 | $19.60 | $21.76 | 348,100 | — | — |
| 2024-09-25 | $19.66 | $21.83 | 321,100 | — | — |
| 2024-09-24 | $19.50 | $21.65 | 677,100 | — | — |
| 2024-09-23 | $19.75 | $21.93 | 422,900 | — | — |
| 2024-09-20 | $19.76 | $21.94 | 718,300 | — | — |
| 2024-09-19 | $19.81 | $22.00 | 341,800 | — | — |
| 2024-09-18 | $19.66 | $21.83 | 347,800 | — | — |
| 2024-09-17 | $19.50 | $21.65 | 645,200 | — | — |
| 2024-09-16 | $19.62 | $21.79 | 384,300 | — | — |
| 2024-09-13 | $19.56 | $21.72 | 876,100 | — | — |
| 2024-09-12 | $19.28 | $21.41 | 283,200 | — | — |
| 2024-09-11 | $19.16 | $21.27 | 317,100 | — | — |
| 2024-09-10 | $19.10 | $21.21 | 254,100 | — | — |
| 2024-09-09 | $18.85 | $20.93 | 490,300 | — | — |
| 2024-09-06 | $18.94 | $21.03 | 434,200 | — | — |
| 2024-09-05 | $19.05 | $21.15 | 383,400 | — | — |
| 2024-09-04 | $18.91 | $21.00 | 635,200 | — | — |
| 2024-09-03 | $18.91 | $21.00 | 331,700 | — | — |
| 2024-08-30 | $19.15 | $21.26 | 393,400 | — | — |
| 2024-08-29 | $18.81 | $20.89 | 416,800 | — | — |
| 2024-08-28 | $18.99 | $21.09 | 247,500 | — | — |
| 2024-08-27 | $19.08 | $21.19 | 312,500 | — | — |
| 2024-08-26 | $19.12 | $21.23 | 276,200 | — | — |
| 2024-08-23 | $18.99 | $21.09 | 421,800 | — | — |
| 2024-08-22 | $18.53 | $20.58 | 491,900 | — | — |
| 2024-08-21 | $18.69 | $20.75 | 370,000 | — | — |
| 2024-08-20 | $18.06 | $20.05 | 392,900 | — | — |
| 2024-08-19 | $18.04 | $20.03 | 346,500 | — | — |
| 2024-08-16 | $17.71 | $19.66 | 356,900 | — | — |
| 2024-08-15 | $17.55 | $19.49 | 255,100 | — | — |
| 2024-08-14 | $17.27 | $19.18 | 282,700 | — | — |
| 2024-08-13 | $17.28 | $19.19 | 358,900 | — | — |
| 2024-08-12 | $17.14 | $19.03 | 470,000 | — | — |
| 2024-08-09 | $16.98 | $18.85 | 498,100 | — | — |
| 2024-08-08 | $17.17 | $19.07 | 635,800 | — | — |
| 2024-08-07 | $16.45 | $18.27 | 498,800 | — | — |
| 2024-08-06 | $16.59 | $18.42 | 347,800 | — | — |
| 2024-08-05 | $16.42 | $18.23 | 564,400 | — | — |
| 2024-08-02 | $16.85 | $18.71 | 587,800 | — | — |
| 2024-08-01 | $17.03 | $18.91 | 814,600 | — | — |
| 2024-07-31 | $17.22 | $19.12 | 289,200 | — | — |
| 2024-07-30 | $17.30 | $19.21 | 247,000 | — | — |
| 2024-07-29 | $17.12 | $19.01 | 144,900 | — | — |
| 2024-07-26 | $17.24 | $19.14 | 289,000 | — | — |
| 2024-07-25 | $17.03 | $18.91 | 384,800 | — | — |
| 2024-07-24 | $16.85 | $18.71 | 343,900 | — | — |
| 2024-07-23 | $17.17 | $19.07 | 458,600 | — | — |
| 2024-07-22 | $17.00 | $18.88 | 393,800 | — | — |
| 2024-07-19 | $16.58 | $18.41 | 384,200 | — | — |
| 2024-07-18 | $16.50 | $18.32 | 407,700 | — | — |
| 2024-07-17 | $16.48 | $18.30 | 451,900 | — | — |
| 2024-07-16 | $16.40 | $18.21 | 579,100 | — | — |
| 2024-07-15 | $15.76 | $17.50 | 535,200 | — | — |
| 2024-07-12 | $15.93 | $17.69 | 618,700 | — | — |
| 2024-07-11 | $15.87 | $17.62 | 373,400 | — | — |
| 2024-07-10 | $15.65 | $17.38 | 290,100 | — | — |
| 2024-07-09 | $15.73 | $17.47 | 283,700 | — | — |
| 2024-07-08 | $16.03 | $17.80 | 205,000 | — | — |
| 2024-07-05 | $15.92 | $17.68 | 198,000 | — | — |
| 2024-07-03 | $16.14 | $17.92 | 85,400 | — | — |
| 2024-07-02 | $15.87 | $17.62 | 186,300 | — | — |
| 2024-07-01 | $15.86 | $17.61 | 354,100 | — | — |
| 2024-06-28 | $16.07 | $17.84 | 2,157,000 | — | — |
| 2024-06-27 | $15.57 | $17.29 | 269,900 | — | — |
| 2024-06-26 | $15.53 | $17.24 | 488,500 | — | — |
| 2024-06-25 | $15.56 | $17.28 | 433,100 | — | — |
| 2024-06-24 | $15.69 | $17.42 | 374,700 | — | — |
| 2024-06-21 | $16.15 | $17.93 | 505,900 | — | — |
| 2024-06-20 | $15.93 | $17.69 | 263,700 | — | — |
| 2024-06-18 | $16.20 | $17.99 | 276,400 | — | — |
| 2024-06-17 | $16.33 | $18.13 | 201,900 | — | — |
| 2024-06-14 | $16.44 | $18.25 | 530,200 | — | — |
| 2024-06-13 | $16.61 | $18.44 | 270,800 | — | — |
| 2024-06-12 | $16.84 | $18.70 | 340,500 | — | — |
| 2024-06-11 | $16.69 | $18.53 | 422,800 | — | — |
| 2024-06-10 | $16.72 | $18.57 | 633,900 | — | — |
| 2024-06-07 | $16.45 | $18.27 | 385,800 | — | — |
| 2024-06-06 | $16.37 | $18.18 | 281,500 | — | — |
| 2024-06-05 | $16.65 | $18.49 | 239,900 | — | — |
| 2024-06-04 | $16.67 | $18.51 | 342,100 | — | — |
| 2024-06-03 | $16.48 | $18.30 | 350,900 | — | — |
| 2024-05-31 | $16.06 | $17.83 | 273,400 | — | — |
| 2024-05-30 | $16.11 | $17.89 | 239,700 | — | — |
| 2024-05-29 | $16.35 | $18.15 | 521,600 | — | — |
| 2024-05-28 | $16.85 | $18.71 | 515,400 | — | — |
| 2024-05-24 | $16.48 | $18.30 | 491,100 | — | — |
| 2024-05-23 | $16.53 | $18.35 | 548,600 | — | — |
| 2024-05-22 | $16.57 | $18.40 | 357,100 | — | — |
| 2024-05-21 | $16.51 | $18.33 | 474,900 | — | — |
| 2024-05-20 | $16.32 | $18.12 | 251,300 | — | — |
| 2024-05-17 | $16.40 | $18.21 | 271,200 | — | — |
| 2024-05-16 | $16.34 | $18.14 | 243,600 | — | — |
| 2024-05-15 | $16.35 | $18.15 | 326,900 | — | — |
| 2024-05-14 | $16.12 | $17.90 | 513,900 | — | — |
| 2024-05-13 | $15.89 | $17.64 | 293,000 | — | — |
| 2024-05-10 | $15.99 | $17.75 | 273,500 | — | — |
| 2024-05-09 | $16.31 | $18.11 | 472,200 | — | — |
| 2024-05-08 | $16.23 | $18.02 | 347,500 | — | — |
| 2024-05-07 | $16.34 | $18.14 | 346,200 | — | — |
| 2024-05-06 | $16.57 | $18.40 | 547,700 | — | — |
| 2024-05-03 | $16.80 | $18.65 | 392,300 | — | — |
| 2024-05-02 | $16.59 | $18.42 | 292,500 | — | — |
| 2024-05-01 | $16.31 | $18.11 | 378,700 | — | — |
| 2024-04-30 | $16.30 | $18.10 | 276,900 | — | — |
| 2024-04-29 | $16.59 | $18.42 | 272,700 | — | — |
| 2024-04-26 | $16.41 | $18.22 | 271,900 | — | — |
| 2024-04-25 | $16.47 | $18.29 | 363,600 | — | — |
| 2024-04-24 | $16.43 | $18.24 | 514,800 | — | — |
| 2024-04-23 | $16.41 | $18.22 | 979,900 | — | — |
| 2024-04-22 | $15.50 | $17.21 | 327,800 | — | — |
| 2024-04-19 | $15.32 | $17.01 | 431,800 | — | — |
| 2024-04-18 | $14.86 | $16.50 | 395,700 | — | — |
| 2024-04-17 | $14.77 | $16.40 | 317,100 | — | — |
| 2024-04-16 | $14.90 | $16.54 | 294,000 | — | — |
| 2024-04-15 | $15.15 | $16.82 | 296,100 | — | — |
| 2024-04-12 | $15.50 | $17.21 | 298,700 | — | — |
| 2024-04-11 | $15.67 | $17.40 | 560,300 | — | — |
| 2024-04-10 | $15.46 | $17.17 | 542,600 | — | — |
| 2024-04-09 | $15.83 | $17.58 | 632,400 | — | — |
| 2024-04-08 | $15.40 | $17.10 | 656,700 | — | — |
| 2024-04-05 | $15.61 | $17.33 | 388,900 | — | — |
| 2024-04-04 | $15.40 | $17.10 | 332,600 | — | — |
| 2024-04-03 | $15.59 | $17.31 | 389,300 | — | — |
| 2024-04-02 | $15.62 | $17.34 | 390,500 | — | — |
| 2024-04-01 | $16.08 | $17.85 | 347,200 | — | — |
| 2024-03-28 | $16.22 | $18.01 | 600,400 | — | — |
| 2024-03-27 | $16.05 | $17.82 | 1,167,600 | — | — |
| 2024-03-26 | $15.93 | $17.69 | 967,500 | — | — |
| 2024-03-25 | $16.00 | $17.77 | 1,165,700 | — | — |
| 2024-03-22 | $15.72 | $17.46 | 402,700 | — | — |
| 2024-03-21 | $15.94 | $17.70 | 813,100 | — | — |
| 2024-03-20 | $15.96 | $17.72 | 546,300 | — | — |
| 2024-03-19 | $15.94 | $17.70 | 476,800 | — | — |
| 2024-03-18 | $15.81 | $17.56 | 451,600 | — | — |
| 2024-03-15 | $15.85 | $17.60 | 670,700 | — | — |
| 2024-03-14 | $15.98 | $17.74 | 658,000 | — | — |
| 2024-03-13 | $15.86 | $17.61 | 565,100 | — | — |
| 2024-03-12 | $15.87 | $17.62 | 1,024,600 | — | — |
| 2024-03-11 | $15.78 | $17.52 | 443,700 | — | — |
| 2024-03-08 | $16.01 | $17.78 | 1,099,500 | — | — |
| 2024-03-07 | $16.07 | $17.84 | 613,000 | — | — |
| 2024-03-06 | $16.07 | $17.84 | 331,500 | — | — |
| 2024-03-05 | $16.07 | $17.84 | 1,037,400 | — | — |
| 2024-03-04 | $15.74 | $17.48 | 1,036,000 | — | — |
| 2024-03-01 | $15.81 | $17.56 | 1,310,900 | — | — |
| 2024-02-29 | $15.66 | $17.39 | 2,849,000 | — | — |
| 2024-02-28 | $16.84 | $18.70 | 180,700 | — | — |
| 2024-02-27 | $17.09 | $18.98 | 137,000 | — | — |
| 2024-02-26 | $17.37 | $19.29 | 167,000 | — | — |
| 2024-02-23 | $17.27 | $19.18 | 162,800 | — | — |
| 2024-02-22 | $17.32 | $19.23 | 223,600 | — | — |
| 2024-02-21 | $17.20 | $19.10 | 237,100 | — | — |
| 2024-02-20 | $17.22 | $19.12 | 162,700 | — | — |
| 2024-02-16 | $17.20 | $19.10 | 263,400 | — | — |
| 2024-02-15 | $17.10 | $18.99 | 267,200 | — | — |
| 2024-02-14 | $17.12 | $19.01 | 238,300 | — | — |
| 2024-02-13 | $16.65 | $18.49 | 397,400 | — | — |
| 2024-02-12 | $17.02 | $18.90 | 284,300 | — | — |
| 2024-02-09 | $16.73 | $18.58 | 193,400 | — | — |
| 2024-02-08 | $16.64 | $18.48 | 209,200 | — | — |
| 2024-02-07 | $16.61 | $18.44 | 431,700 | — | — |
| 2024-02-06 | $16.60 | $18.43 | 254,800 | — | — |
| 2024-02-05 | $16.59 | $18.42 | 397,000 | — | — |
| 2024-02-02 | $16.58 | $18.41 | 174,500 | — | — |
| 2024-02-01 | $16.64 | $18.48 | 193,100 | — | — |
| 2024-01-31 | $16.37 | $18.18 | 287,600 | — | — |
| 2024-01-30 | $16.61 | $18.44 | 164,600 | — | — |
| 2024-01-29 | $16.68 | $18.52 | 178,700 | — | — |
| 2024-01-26 | $16.47 | $18.29 | 163,000 | — | — |
| 2024-01-25 | $16.50 | $18.32 | 191,200 | — | — |
| 2024-01-24 | $16.52 | $18.34 | 233,500 | — | — |
| 2024-01-23 | $16.60 | $18.43 | 211,800 | — | — |
| 2024-01-22 | $16.61 | $18.44 | 273,400 | — | — |
| 2024-01-19 | $16.39 | $18.20 | 664,100 | — | — |
| 2024-01-18 | $15.94 | $17.70 | 168,800 | — | — |
| 2024-01-17 | $15.85 | $17.60 | 179,700 | — | — |
| 2024-01-16 | $15.87 | $17.62 | 181,200 | — | — |
| 2024-01-12 | $15.91 | $17.67 | 222,300 | — | — |
| 2024-01-11 | $15.76 | $17.50 | 176,400 | — | — |
| 2024-01-10 | $15.82 | $17.57 | 205,300 | — | — |
| 2024-01-09 | $15.70 | $17.43 | 260,800 | — | — |
| 2024-01-08 | $15.92 | $17.68 | 277,600 | — | — |
| 2024-01-05 | $15.66 | $17.39 | 370,000 | — | — |
| 2024-01-04 | $15.64 | $17.37 | 277,700 | — | — |
| 2024-01-03 | $15.71 | $17.44 | 361,900 | — | — |
| 2024-01-02 | $16.23 | $18.02 | 495,900 | — | — |