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
- 2018-10-30 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 | $22.24 | $22.24 | 12,181,800 | — | — |
| 2024-12-30 | $22.50 | $22.50 | 2,005,200 | — | — |
| 2024-12-27 | $22.70 | $22.70 | 3,763,100 | — | — |
| 2024-12-26 | $21.07 | $21.07 | 620,300 | — | — |
| 2024-12-24 | $20.53 | $20.53 | 381,000 | — | — |
| 2024-12-23 | $20.42 | $20.42 | 761,200 | — | — |
| 2024-12-20 | $20.50 | $20.50 | 1,361,500 | — | — |
| 2024-12-19 | $20.41 | $20.41 | 955,000 | — | — |
| 2024-12-18 | $19.31 | $19.31 | 734,500 | — | — |
| 2024-12-17 | $19.82 | $19.82 | 699,700 | — | — |
| 2024-12-16 | $19.56 | $19.56 | 348,200 | — | — |
| 2024-12-13 | $19.12 | $19.12 | 529,700 | — | — |
| 2024-12-12 | $19.46 | $19.46 | 598,900 | — | — |
| 2024-12-11 | $19.63 | $19.63 | 489,900 | — | — |
| 2024-12-10 | $20.00 | $20.00 | 888,900 | — | — |
| 2024-12-09 | $19.17 | $19.17 | 641,200 | — | — |
| 2024-12-06 | $19.02 | $19.02 | 514,200 | — | — |
| 2024-12-05 | $18.41 | $18.41 | 419,900 | — | — |
| 2024-12-04 | $18.66 | $18.66 | 770,400 | — | — |
| 2024-12-03 | $18.31 | $18.31 | 557,000 | — | — |
| 2024-12-02 | $18.58 | $18.58 | 504,200 | — | — |
| 2024-11-29 | $18.30 | $18.30 | 314,200 | — | — |
| 2024-11-27 | $19.01 | $19.01 | 807,900 | — | — |
| 2024-11-26 | $19.22 | $19.22 | 698,500 | — | — |
| 2024-11-25 | $18.90 | $18.90 | 942,000 | — | — |
| 2024-11-22 | $18.26 | $18.26 | 579,900 | — | — |
| 2024-11-21 | $17.71 | $17.71 | 720,100 | — | — |
| 2024-11-20 | $16.81 | $16.81 | 685,700 | — | — |
| 2024-11-19 | $16.60 | $16.60 | 1,312,800 | — | — |
| 2024-11-18 | $15.88 | $15.88 | 674,200 | — | — |
| 2024-11-15 | $16.25 | $16.25 | 1,109,700 | — | — |
| 2024-11-14 | $17.03 | $17.03 | 1,262,300 | — | — |
| 2024-11-13 | $18.08 | $18.08 | 2,926,200 | — | — |
| 2024-11-12 | $19.12 | $19.12 | 293,000 | — | — |
| 2024-11-11 | $19.61 | $19.61 | 796,700 | — | — |
| 2024-11-08 | $18.00 | $18.00 | 505,500 | — | — |
| 2024-11-07 | $17.67 | $17.67 | 529,500 | — | — |
| 2024-11-06 | $16.98 | $16.98 | 769,600 | — | — |
| 2024-11-05 | $16.02 | $16.02 | 422,300 | — | — |
| 2024-11-04 | $15.62 | $15.62 | 753,300 | — | — |
| 2024-11-01 | $15.24 | $15.24 | 957,600 | — | — |
| 2024-10-31 | $15.92 | $15.92 | 625,200 | — | — |
| 2024-10-30 | $15.93 | $15.93 | 691,700 | — | — |
| 2024-10-29 | $16.20 | $16.20 | 593,600 | — | — |
| 2024-10-28 | $16.04 | $16.04 | 385,800 | — | — |
| 2024-10-25 | $15.64 | $15.64 | 260,200 | — | — |
| 2024-10-24 | $15.47 | $15.47 | 566,700 | — | — |
| 2024-10-23 | $15.44 | $15.44 | 197,400 | — | — |
| 2024-10-22 | $15.65 | $15.65 | 310,900 | — | — |
| 2024-10-21 | $15.54 | $15.54 | 231,900 | — | — |
| 2024-10-18 | $15.59 | $15.59 | 173,800 | — | — |
| 2024-10-17 | $15.42 | $15.42 | 159,900 | — | — |
| 2024-10-16 | $15.50 | $15.50 | 232,400 | — | — |
| 2024-10-15 | $15.31 | $15.31 | 320,600 | — | — |
| 2024-10-14 | $14.94 | $14.94 | 182,500 | — | — |
| 2024-10-11 | $14.78 | $14.78 | 141,700 | — | — |
| 2024-10-10 | $14.46 | $14.46 | 174,800 | — | — |
| 2024-10-09 | $14.56 | $14.56 | 284,900 | — | — |
| 2024-10-08 | $14.90 | $14.90 | 222,100 | — | — |
| 2024-10-07 | $14.13 | $14.13 | 150,300 | — | — |
| 2024-10-04 | $14.33 | $14.33 | 159,900 | — | — |
| 2024-10-03 | $14.11 | $14.11 | 189,600 | — | — |
| 2024-10-02 | $14.17 | $14.17 | 139,100 | — | — |
| 2024-10-01 | $13.96 | $13.96 | 225,700 | — | — |
| 2024-09-30 | $14.00 | $14.00 | 261,200 | — | — |
| 2024-09-27 | $14.05 | $14.05 | 183,500 | — | — |
| 2024-09-26 | $14.01 | $14.01 | 298,100 | — | — |
| 2024-09-25 | $13.72 | $13.72 | 221,200 | — | — |
| 2024-09-24 | $13.80 | $13.80 | 220,900 | — | — |
| 2024-09-23 | $13.60 | $13.60 | 223,400 | — | — |
| 2024-09-20 | $13.29 | $13.29 | 592,200 | — | — |
| 2024-09-19 | $13.47 | $13.47 | 397,000 | — | — |
| 2024-09-18 | $13.39 | $13.39 | 979,000 | — | — |
| 2024-09-17 | $13.82 | $13.82 | 322,300 | — | — |
| 2024-09-16 | $13.93 | $13.93 | 254,400 | — | — |
| 2024-09-13 | $13.90 | $13.90 | 258,900 | — | — |
| 2024-09-12 | $14.05 | $14.05 | 136,900 | — | — |
| 2024-09-11 | $14.03 | $14.03 | 189,700 | — | — |
| 2024-09-10 | $14.60 | $14.60 | 337,300 | — | — |
| 2024-09-09 | $14.23 | $14.23 | 353,700 | — | — |
| 2024-09-06 | $13.75 | $13.75 | 298,900 | — | — |
| 2024-09-05 | $14.06 | $14.06 | 256,800 | — | — |
| 2024-09-04 | $13.61 | $13.61 | 207,700 | — | — |
| 2024-09-03 | $13.46 | $13.46 | 208,800 | — | — |
| 2024-08-30 | $13.92 | $13.92 | 384,700 | — | — |
| 2024-08-29 | $14.04 | $14.04 | 554,400 | — | — |
| 2024-08-28 | $13.48 | $13.48 | 607,200 | — | — |
| 2024-08-27 | $13.53 | $13.53 | 760,900 | — | — |
| 2024-08-26 | $13.80 | $13.80 | 329,300 | — | — |
| 2024-08-23 | $13.91 | $13.91 | 246,200 | — | — |
| 2024-08-22 | $13.64 | $13.64 | 165,800 | — | — |
| 2024-08-21 | $13.92 | $13.92 | 225,100 | — | — |
| 2024-08-20 | $13.55 | $13.55 | 366,800 | — | — |
| 2024-08-19 | $13.48 | $13.48 | 241,800 | — | — |
| 2024-08-16 | $13.42 | $13.42 | 198,500 | — | — |
| 2024-08-15 | $13.43 | $13.43 | 186,400 | — | — |
| 2024-08-14 | $12.93 | $12.93 | 221,700 | — | — |
| 2024-08-13 | $13.37 | $13.37 | 314,100 | — | — |
| 2024-08-12 | $12.78 | $12.78 | 289,900 | — | — |
| 2024-08-09 | $13.33 | $13.33 | 270,800 | — | — |
| 2024-08-08 | $13.29 | $13.29 | 483,100 | — | — |
| 2024-08-07 | $13.73 | $13.73 | 485,600 | — | — |
| 2024-08-06 | $13.50 | $13.50 | 568,000 | — | — |
| 2024-08-05 | $13.34 | $13.34 | 902,500 | — | — |
| 2024-08-02 | $13.84 | $13.84 | 1,338,300 | — | — |
| 2024-08-01 | $12.25 | $12.25 | 385,500 | — | — |
| 2024-07-31 | $12.90 | $12.90 | 469,600 | — | — |
| 2024-07-30 | $13.08 | $13.08 | 378,000 | — | — |
| 2024-07-29 | $12.73 | $12.73 | 245,700 | — | — |
| 2024-07-26 | $12.71 | $12.71 | 509,300 | — | — |
| 2024-07-25 | $12.47 | $12.47 | 335,300 | — | — |
| 2024-07-24 | $11.99 | $11.99 | 231,200 | — | — |
| 2024-07-23 | $12.08 | $12.08 | 317,600 | — | — |
| 2024-07-22 | $11.95 | $11.95 | 248,200 | — | — |
| 2024-07-19 | $11.99 | $11.99 | 280,000 | — | — |
| 2024-07-18 | $11.99 | $11.99 | 406,100 | — | — |
| 2024-07-17 | $11.95 | $11.95 | 482,900 | — | — |
| 2024-07-16 | $11.81 | $11.81 | 366,300 | — | — |
| 2024-07-15 | $11.30 | $11.30 | 318,100 | — | — |
| 2024-07-12 | $11.02 | $11.02 | 608,700 | — | — |
| 2024-07-11 | $10.70 | $10.70 | 258,600 | — | — |
| 2024-07-10 | $10.29 | $10.29 | 158,700 | — | — |
| 2024-07-09 | $10.35 | $10.35 | 276,700 | — | — |
| 2024-07-08 | $10.61 | $10.61 | 169,700 | — | — |
| 2024-07-05 | $10.48 | $10.48 | 202,400 | — | — |
| 2024-07-03 | $10.53 | $10.53 | 175,400 | — | — |
| 2024-07-02 | $10.57 | $10.57 | 281,500 | — | — |
| 2024-07-01 | $10.35 | $10.35 | 346,500 | — | — |
| 2024-06-28 | $10.51 | $10.51 | 864,700 | — | — |
| 2024-06-27 | $10.22 | $10.22 | 248,800 | — | — |
| 2024-06-26 | $10.07 | $10.07 | 240,200 | — | — |
| 2024-06-25 | $10.13 | $10.13 | 269,500 | — | — |
| 2024-06-24 | $10.26 | $10.26 | 391,800 | — | — |
| 2024-06-21 | $10.19 | $10.19 | 672,100 | — | — |
| 2024-06-20 | $9.90 | $9.90 | 379,000 | — | — |
| 2024-06-18 | $9.54 | $9.54 | 641,500 | — | — |
| 2024-06-17 | $9.63 | $9.63 | 478,300 | — | — |
| 2024-06-14 | $9.45 | $9.45 | 185,400 | — | — |
| 2024-06-13 | $9.43 | $9.43 | 247,700 | — | — |
| 2024-06-12 | $9.77 | $9.77 | 613,500 | — | — |
| 2024-06-11 | $9.77 | $9.77 | 280,200 | — | — |
| 2024-06-10 | $9.75 | $9.75 | 361,400 | — | — |
| 2024-06-07 | $9.53 | $9.53 | 195,700 | — | — |
| 2024-06-06 | $9.56 | $9.56 | 465,900 | — | — |
| 2024-06-05 | $9.42 | $9.42 | 469,600 | — | — |
| 2024-06-04 | $9.08 | $9.08 | 355,900 | — | — |
| 2024-06-03 | $9.29 | $9.29 | 320,400 | — | — |
| 2024-05-31 | $9.50 | $9.50 | 589,000 | — | — |
| 2024-05-30 | $9.60 | $9.60 | 315,900 | — | — |
| 2024-05-29 | $9.90 | $9.90 | 269,600 | — | — |
| 2024-05-28 | $10.20 | $10.20 | 283,400 | — | — |
| 2024-05-24 | $10.27 | $10.27 | 324,600 | — | — |
| 2024-05-23 | $10.17 | $10.17 | 638,000 | — | — |
| 2024-05-22 | $10.09 | $10.09 | 171,600 | — | — |
| 2024-05-21 | $10.21 | $10.21 | 177,400 | — | — |
| 2024-05-20 | $10.20 | $10.20 | 313,500 | — | — |
| 2024-05-17 | $10.22 | $10.22 | 305,500 | — | — |
| 2024-05-16 | $10.48 | $10.48 | 195,700 | — | — |
| 2024-05-15 | $10.46 | $10.46 | 300,300 | — | — |
| 2024-05-14 | $10.38 | $10.38 | 296,900 | — | — |
| 2024-05-13 | $10.15 | $10.15 | 221,000 | — | — |
| 2024-05-10 | $10.23 | $10.23 | 323,700 | — | — |
| 2024-05-09 | $10.52 | $10.52 | 363,600 | — | — |
| 2024-05-08 | $11.00 | $11.00 | 222,800 | — | — |
| 2024-05-07 | $10.87 | $10.87 | 357,000 | — | — |
| 2024-05-06 | $10.62 | $10.62 | 518,200 | — | — |
| 2024-05-03 | $10.07 | $10.07 | 556,400 | — | — |
| 2024-05-02 | $9.84 | $9.84 | 526,000 | — | — |
| 2024-05-01 | $9.91 | $9.91 | 308,300 | — | — |
| 2024-04-30 | $9.77 | $9.77 | 784,800 | — | — |
| 2024-04-29 | $9.82 | $9.82 | 484,400 | — | — |
| 2024-04-26 | $9.93 | $9.93 | 242,500 | — | — |
| 2024-04-25 | $9.94 | $9.94 | 260,700 | — | — |
| 2024-04-24 | $10.24 | $10.24 | 246,500 | — | — |
| 2024-04-23 | $10.42 | $10.42 | 216,400 | — | — |
| 2024-04-22 | $10.38 | $10.38 | 209,200 | — | — |
| 2024-04-19 | $10.36 | $10.36 | 255,300 | — | — |
| 2024-04-18 | $10.23 | $10.23 | 578,200 | — | — |
| 2024-04-17 | $10.20 | $10.20 | 355,400 | — | — |
| 2024-04-16 | $10.53 | $10.53 | 649,200 | — | — |
| 2024-04-15 | $10.64 | $10.64 | 862,400 | — | — |
| 2024-04-12 | $10.90 | $10.90 | 459,700 | — | — |
| 2024-04-11 | $11.15 | $11.15 | 390,400 | — | — |
| 2024-04-10 | $11.43 | $11.43 | 305,700 | — | — |
| 2024-04-09 | $11.92 | $11.92 | 232,600 | — | — |
| 2024-04-08 | $11.75 | $11.75 | 189,000 | — | — |
| 2024-04-05 | $11.68 | $11.68 | 301,500 | — | — |
| 2024-04-04 | $11.65 | $11.65 | 227,200 | — | — |
| 2024-04-03 | $12.18 | $12.18 | 411,000 | — | — |
| 2024-04-02 | $11.83 | $11.83 | 354,400 | — | — |
| 2024-04-01 | $11.94 | $11.94 | 244,500 | — | — |
| 2024-03-28 | $12.29 | $12.29 | 204,600 | — | — |
| 2024-03-27 | $12.24 | $12.24 | 328,600 | — | — |
| 2024-03-26 | $11.71 | $11.71 | 597,100 | — | — |
| 2024-03-25 | $12.37 | $12.37 | 310,700 | — | — |
| 2024-03-22 | $12.21 | $12.21 | 288,700 | — | — |
| 2024-03-21 | $12.95 | $12.95 | 266,000 | — | — |
| 2024-03-20 | $13.00 | $13.00 | 194,500 | — | — |
| 2024-03-19 | $12.85 | $12.85 | 185,500 | — | — |
| 2024-03-18 | $12.69 | $12.69 | 295,100 | — | — |
| 2024-03-15 | $12.57 | $12.57 | 400,500 | — | — |
| 2024-03-14 | $12.30 | $12.30 | 247,200 | — | — |
| 2024-03-13 | $12.54 | $12.54 | 184,500 | — | — |
| 2024-03-12 | $12.50 | $12.50 | 203,800 | — | — |
| 2024-03-11 | $12.41 | $12.41 | 214,700 | — | — |
| 2024-03-08 | $12.82 | $12.82 | 269,800 | — | — |
| 2024-03-07 | $12.43 | $12.43 | 337,000 | — | — |
| 2024-03-06 | $12.28 | $12.28 | 183,200 | — | — |
| 2024-03-05 | $12.52 | $12.52 | 174,900 | — | — |
| 2024-03-04 | $13.10 | $13.10 | 311,300 | — | — |
| 2024-03-01 | $13.18 | $13.18 | 265,500 | — | — |
| 2024-02-29 | $13.49 | $13.49 | 847,800 | — | — |
| 2024-02-28 | $13.96 | $13.96 | 234,700 | — | — |
| 2024-02-27 | $13.85 | $13.85 | 217,900 | — | — |
| 2024-02-26 | $13.86 | $13.86 | 284,400 | — | — |
| 2024-02-23 | $14.17 | $14.17 | 504,500 | — | — |
| 2024-02-22 | $13.73 | $13.73 | 336,800 | — | — |
| 2024-02-21 | $13.49 | $13.49 | 213,400 | — | — |
| 2024-02-20 | $13.54 | $13.54 | 221,500 | — | — |
| 2024-02-16 | $14.04 | $14.04 | 261,600 | — | — |
| 2024-02-15 | $14.09 | $14.09 | 336,600 | — | — |
| 2024-02-14 | $13.47 | $13.47 | 190,100 | — | — |
| 2024-02-13 | $12.90 | $12.90 | 535,000 | — | — |
| 2024-02-12 | $14.15 | $14.15 | 214,900 | — | — |
| 2024-02-09 | $14.05 | $14.05 | 323,400 | — | — |
| 2024-02-08 | $13.96 | $13.96 | 407,700 | — | — |
| 2024-02-07 | $13.95 | $13.95 | 369,300 | — | — |
| 2024-02-06 | $13.65 | $13.65 | 196,500 | — | — |
| 2024-02-05 | $13.35 | $13.35 | 226,400 | — | — |
| 2024-02-02 | $13.40 | $13.40 | 285,500 | — | — |
| 2024-02-01 | $13.35 | $13.35 | 233,000 | — | — |
| 2024-01-31 | $13.05 | $13.05 | 348,300 | — | — |
| 2024-01-30 | $13.19 | $13.19 | 144,600 | — | — |
| 2024-01-29 | $13.33 | $13.33 | 258,300 | — | — |
| 2024-01-26 | $12.88 | $12.88 | 271,100 | — | — |
| 2024-01-25 | $12.76 | $12.76 | 389,200 | — | — |
| 2024-01-24 | $12.79 | $12.79 | 336,100 | — | — |
| 2024-01-23 | $13.06 | $13.06 | 230,600 | — | — |
| 2024-01-22 | $12.92 | $12.92 | 428,500 | — | — |
| 2024-01-19 | $12.61 | $12.61 | 371,900 | — | — |
| 2024-01-18 | $12.74 | $12.74 | 177,600 | — | — |
| 2024-01-17 | $12.69 | $12.69 | 327,200 | — | — |
| 2024-01-16 | $12.59 | $12.59 | 228,700 | — | — |
| 2024-01-12 | $12.97 | $12.97 | 209,600 | — | — |
| 2024-01-11 | $12.95 | $12.95 | 187,900 | — | — |
| 2024-01-10 | $13.05 | $13.05 | 233,100 | — | — |
| 2024-01-09 | $13.24 | $13.24 | 224,300 | — | — |
| 2024-01-08 | $12.97 | $12.97 | 172,200 | — | — |
| 2024-01-05 | $12.42 | $12.42 | 269,800 | — | — |
| 2024-01-04 | $12.64 | $12.64 | 179,000 | — | — |
| 2024-01-03 | $12.46 | $12.46 | 253,800 | — | — |
| 2024-01-02 | $13.11 | $13.11 | 247,600 | — | — |