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
- 2024-06-12 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 | $17.85 | $17.85 | 728,600 | — | — |
| 2024-12-30 | $18.64 | $18.64 | 545,500 | — | — |
| 2024-12-27 | $19.60 | $19.60 | 363,200 | — | — |
| 2024-12-26 | $19.41 | $19.41 | 371,000 | — | — |
| 2024-12-24 | $18.81 | $18.81 | 289,500 | — | — |
| 2024-12-23 | $18.72 | $18.72 | 628,100 | — | — |
| 2024-12-20 | $18.35 | $18.35 | 3,363,000 | — | — |
| 2024-12-19 | $17.14 | $17.14 | 2,429,300 | — | — |
| 2024-12-18 | $18.09 | $18.09 | 2,779,400 | — | — |
| 2024-12-17 | $23.62 | $23.62 | 894,600 | — | — |
| 2024-12-16 | $22.74 | $22.74 | 1,086,700 | — | — |
| 2024-12-13 | $22.16 | $22.16 | 873,300 | — | — |
| 2024-12-12 | $20.78 | $20.78 | 763,900 | — | — |
| 2024-12-11 | $20.46 | $20.46 | 768,500 | — | — |
| 2024-12-10 | $20.50 | $20.50 | 1,023,500 | — | — |
| 2024-12-09 | $21.82 | $21.82 | 796,300 | — | — |
| 2024-12-06 | $21.62 | $21.62 | 972,700 | — | — |
| 2024-12-05 | $22.41 | $22.41 | 1,539,300 | — | — |
| 2024-12-04 | $20.23 | $20.23 | 1,322,000 | — | — |
| 2024-12-03 | $19.36 | $19.36 | 1,162,600 | — | — |
| 2024-12-02 | $18.73 | $18.73 | 1,382,000 | — | — |
| 2024-11-29 | $17.50 | $17.50 | 265,800 | — | — |
| 2024-11-27 | $17.45 | $17.45 | 760,000 | — | — |
| 2024-11-26 | $17.52 | $17.52 | 843,400 | — | — |
| 2024-11-25 | $17.68 | $17.68 | 1,017,700 | — | — |
| 2024-11-22 | $16.50 | $16.50 | 532,200 | — | — |
| 2024-11-21 | $16.38 | $16.38 | 752,700 | — | — |
| 2024-11-20 | $15.09 | $15.09 | 481,200 | — | — |
| 2024-11-19 | $14.79 | $14.79 | 416,700 | — | — |
| 2024-11-18 | $14.00 | $14.00 | 1,377,500 | — | — |
| 2024-11-15 | $14.80 | $14.80 | 832,500 | — | — |
| 2024-11-14 | $15.81 | $15.81 | 496,800 | — | — |
| 2024-11-13 | $15.92 | $15.92 | 1,258,100 | — | — |
| 2024-11-12 | $15.09 | $15.09 | 671,700 | — | — |
| 2024-11-11 | $15.30 | $15.30 | 870,800 | — | — |
| 2024-11-08 | $14.48 | $14.48 | 450,400 | — | — |
| 2024-11-07 | $14.90 | $14.90 | 744,800 | — | — |
| 2024-11-06 | $13.82 | $13.82 | 483,200 | — | — |
| 2024-11-05 | $13.91 | $13.91 | 364,200 | — | — |
| 2024-11-04 | $13.98 | $13.98 | 443,900 | — | — |
| 2024-11-01 | $13.55 | $13.55 | 579,900 | — | — |
| 2024-10-31 | $13.57 | $13.57 | 417,600 | — | — |
| 2024-10-30 | $13.62 | $13.62 | 651,400 | — | — |
| 2024-10-29 | $12.99 | $12.99 | 263,400 | — | — |
| 2024-10-28 | $12.94 | $12.94 | 522,300 | — | — |
| 2024-10-25 | $13.00 | $13.00 | 328,700 | — | — |
| 2024-10-24 | $12.98 | $12.98 | 485,000 | — | — |
| 2024-10-23 | $13.68 | $13.68 | 501,300 | — | — |
| 2024-10-22 | $14.27 | $14.27 | 339,300 | — | — |
| 2024-10-21 | $14.49 | $14.49 | 346,100 | — | — |
| 2024-10-18 | $14.76 | $14.76 | 585,100 | — | — |
| 2024-10-17 | $14.20 | $14.20 | 475,600 | — | — |
| 2024-10-16 | $14.32 | $14.32 | 619,900 | — | — |
| 2024-10-15 | $14.01 | $14.01 | 488,800 | — | — |
| 2024-10-14 | $13.87 | $13.87 | 686,000 | — | — |
| 2024-10-11 | $14.49 | $14.49 | 1,041,700 | — | — |
| 2024-10-10 | $13.03 | $13.03 | 387,100 | — | — |
| 2024-10-09 | $12.93 | $12.93 | 442,800 | — | — |
| 2024-10-08 | $13.00 | $13.00 | 434,600 | — | — |
| 2024-10-07 | $12.80 | $12.80 | 744,200 | — | — |
| 2024-10-04 | $13.03 | $13.03 | 463,000 | — | — |
| 2024-10-03 | $12.57 | $12.57 | 656,400 | — | — |
| 2024-10-02 | $13.25 | $13.25 | 447,600 | — | — |
| 2024-10-01 | $13.25 | $13.25 | 507,500 | — | — |
| 2024-09-30 | $13.76 | $13.76 | 723,300 | — | — |
| 2024-09-27 | $14.40 | $14.40 | 873,000 | — | — |
| 2024-09-26 | $13.60 | $13.60 | 796,300 | — | — |
| 2024-09-25 | $13.06 | $13.06 | 1,197,700 | — | — |
| 2024-09-24 | $13.24 | $13.24 | 875,400 | — | — |
| 2024-09-23 | $13.04 | $13.04 | 983,600 | — | — |
| 2024-09-20 | $13.95 | $13.95 | 1,642,000 | — | — |
| 2024-09-19 | $13.87 | $13.87 | 710,100 | — | — |
| 2024-09-18 | $13.91 | $13.91 | 585,000 | — | — |
| 2024-09-17 | $14.04 | $14.04 | 758,300 | — | — |
| 2024-09-16 | $14.05 | $14.05 | 1,304,000 | — | — |
| 2024-09-13 | $14.09 | $14.09 | 720,600 | — | — |
| 2024-09-12 | $13.55 | $13.55 | 711,900 | — | — |
| 2024-09-11 | $13.32 | $13.32 | 703,200 | — | — |
| 2024-09-10 | $13.41 | $13.41 | 938,400 | — | — |
| 2024-09-09 | $13.34 | $13.34 | 1,365,800 | — | — |
| 2024-09-06 | $12.69 | $12.69 | 1,314,700 | — | — |
| 2024-09-05 | $13.47 | $13.47 | 1,192,800 | — | — |
| 2024-09-04 | $13.33 | $13.33 | 1,017,600 | — | — |
| 2024-09-03 | $13.26 | $13.26 | 1,522,000 | — | — |
| 2024-08-30 | $14.11 | $14.11 | 2,266,600 | — | — |
| 2024-08-29 | $14.82 | $14.82 | 472,700 | — | — |
| 2024-08-28 | $14.53 | $14.53 | 551,500 | — | — |
| 2024-08-27 | $14.92 | $14.92 | 617,800 | — | — |
| 2024-08-26 | $14.98 | $14.98 | 1,074,000 | — | — |
| 2024-08-23 | $15.41 | $15.41 | 757,400 | — | — |
| 2024-08-22 | $16.54 | $16.54 | 724,900 | — | — |
| 2024-08-21 | $16.92 | $16.92 | 1,089,600 | — | — |
| 2024-08-20 | $16.06 | $16.06 | 717,600 | — | — |
| 2024-08-19 | $16.79 | $16.79 | 717,400 | — | — |
| 2024-08-16 | $16.75 | $16.75 | 353,800 | — | — |
| 2024-08-15 | $15.87 | $15.87 | 656,800 | — | — |
| 2024-08-14 | $15.39 | $15.39 | 1,502,600 | — | — |
| 2024-08-13 | $15.84 | $15.84 | 862,200 | — | — |
| 2024-08-12 | $15.37 | $15.37 | 726,000 | — | — |
| 2024-08-09 | $16.16 | $16.16 | 816,700 | — | — |
| 2024-08-08 | $17.45 | $17.45 | 477,600 | — | — |
| 2024-08-07 | $17.62 | $17.62 | 1,024,200 | — | — |
| 2024-08-06 | $17.05 | $17.05 | 592,600 | — | — |
| 2024-08-05 | $17.14 | $17.14 | 1,107,700 | — | — |
| 2024-08-02 | $16.59 | $16.59 | 879,300 | — | — |
| 2024-08-01 | $16.64 | $16.64 | 895,700 | — | — |
| 2024-07-31 | $15.38 | $15.38 | 852,100 | — | — |
| 2024-07-30 | $15.53 | $15.53 | 453,900 | — | — |
| 2024-07-29 | $15.44 | $15.44 | 805,400 | — | — |
| 2024-07-26 | $16.32 | $16.32 | 637,000 | — | — |
| 2024-07-25 | $15.85 | $15.85 | 872,600 | — | — |
| 2024-07-24 | $14.93 | $14.93 | 1,041,500 | — | — |
| 2024-07-23 | $15.33 | $15.33 | 1,164,800 | — | — |
| 2024-07-22 | $16.13 | $16.13 | 1,076,600 | — | — |
| 2024-07-19 | $16.58 | $16.58 | 1,396,400 | — | — |
| 2024-07-18 | $16.92 | $16.92 | 2,374,700 | — | — |
| 2024-07-17 | $19.82 | $19.82 | 2,615,900 | — | — |
| 2024-07-16 | $19.45 | $19.45 | 3,613,900 | — | — |
| 2024-07-15 | $15.59 | $15.59 | 1,170,500 | — | — |
| 2024-07-12 | $14.81 | $14.81 | 803,700 | — | — |
| 2024-07-11 | $14.57 | $14.57 | 830,500 | — | — |
| 2024-07-10 | $13.90 | $13.90 | 846,400 | — | — |
| 2024-07-09 | $14.02 | $14.02 | 2,185,300 | — | — |
| 2024-07-08 | $14.75 | $14.75 | 1,822,800 | — | — |
| 2024-07-05 | $15.20 | $15.20 | 2,911,000 | — | — |
| 2024-07-03 | $15.49 | $15.49 | 1,952,700 | — | — |
| 2024-07-02 | $15.05 | $15.05 | 1,813,400 | — | — |
| 2024-07-01 | $14.96 | $14.96 | 1,991,600 | — | — |
| 2024-06-28 | $15.37 | $15.37 | 4,399,000 | — | — |
| 2024-06-27 | $15.16 | $15.16 | 4,831,400 | — | — |
| 2024-06-26 | $16.73 | $16.73 | 5,052,300 | — | — |
| 2024-06-25 | $17.00 | $17.00 | 10,373,700 | — | — |
| 2024-06-24 | $18.63 | $18.63 | 610,600 | — | — |
| 2024-06-21 | $17.22 | $17.22 | 367,100 | — | — |
| 2024-06-20 | $20.32 | $20.32 | 961,500 | — | — |
| 2024-06-18 | $16.04 | $16.04 | 272,300 | — | — |
| 2024-06-17 | $15.58 | $15.58 | 246,700 | — | — |
| 2024-06-14 | $14.62 | $14.62 | 291,900 | — | — |
| 2024-06-13 | $14.30 | $14.30 | 738,200 | — | — |
| 2024-06-12 | $13.66 | $13.66 | 1,157,400 | — | — |