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
- 2021-03-12 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 | $15.29 | $15.29 | 903,200 | — | — |
| 2024-12-30 | $15.28 | $15.28 | 1,318,900 | — | — |
| 2024-12-27 | $15.44 | $15.44 | 1,039,500 | — | — |
| 2024-12-26 | $15.59 | $15.59 | 1,061,600 | — | — |
| 2024-12-24 | $15.45 | $15.45 | 738,600 | — | — |
| 2024-12-23 | $15.55 | $15.55 | 1,440,800 | — | — |
| 2024-12-20 | $15.44 | $15.44 | 2,921,800 | — | — |
| 2024-12-19 | $15.34 | $15.34 | 3,891,800 | — | — |
| 2024-12-18 | $15.50 | $15.50 | 3,525,700 | — | — |
| 2024-12-17 | $16.08 | $16.08 | 3,524,000 | — | — |
| 2024-12-16 | $16.19 | $16.19 | 2,233,000 | — | — |
| 2024-12-13 | $16.25 | $16.25 | 2,151,600 | — | — |
| 2024-12-12 | $16.52 | $16.52 | 1,888,500 | — | — |
| 2024-12-11 | $16.27 | $16.27 | 1,629,100 | — | — |
| 2024-12-10 | $15.97 | $15.97 | 1,615,200 | — | — |
| 2024-12-09 | $15.99 | $15.99 | 1,414,600 | — | — |
| 2024-12-06 | $16.05 | $16.05 | 1,758,900 | — | — |
| 2024-12-05 | $15.79 | $15.79 | 1,271,800 | — | — |
| 2024-12-04 | $16.01 | $16.01 | 1,524,300 | — | — |
| 2024-12-03 | $15.98 | $15.98 | 1,365,900 | — | — |
| 2024-12-02 | $16.00 | $16.00 | 1,856,600 | — | — |
| 2024-11-29 | $16.16 | $16.16 | 1,038,200 | — | — |
| 2024-11-27 | $16.18 | $16.18 | 2,115,200 | — | — |
| 2024-11-26 | $16.33 | $16.33 | 2,137,200 | — | — |
| 2024-11-25 | $16.40 | $16.40 | 3,657,100 | — | — |
| 2024-11-22 | $16.06 | $16.06 | 2,581,200 | — | — |
| 2024-11-21 | $15.99 | $15.99 | 2,283,400 | — | — |
| 2024-11-20 | $15.75 | $15.75 | 1,574,100 | — | — |
| 2024-11-19 | $15.93 | $15.93 | 2,620,300 | — | — |
| 2024-11-18 | $16.10 | $16.10 | 1,685,900 | — | — |
| 2024-11-15 | $16.06 | $16.06 | 2,741,400 | — | — |
| 2024-11-14 | $15.75 | $15.75 | 1,984,700 | — | — |
| 2024-11-13 | $15.78 | $15.78 | 2,478,300 | — | — |
| 2024-11-12 | $15.90 | $15.90 | 1,892,500 | — | — |
| 2024-11-11 | $15.99 | $15.99 | 2,521,900 | — | — |
| 2024-11-08 | $16.05 | $16.05 | 3,010,400 | — | — |
| 2024-11-07 | $16.21 | $16.21 | 3,028,300 | — | — |
| 2024-11-06 | $16.33 | $16.33 | 2,295,600 | — | — |
| 2024-11-05 | $16.28 | $16.28 | 1,600,300 | — | — |
| 2024-11-04 | $16.19 | $16.19 | 2,232,000 | — | — |
| 2024-11-01 | $16.15 | $16.15 | 2,410,400 | — | — |
| 2024-10-31 | $16.26 | $16.26 | 3,244,200 | — | — |
| 2024-10-30 | $16.60 | $16.60 | 6,415,100 | — | — |
| 2024-10-29 | $15.67 | $15.67 | 4,604,000 | — | — |
| 2024-10-28 | $14.80 | $14.80 | 1,544,600 | — | — |
| 2024-10-25 | $14.83 | $14.83 | 984,500 | — | — |
| 2024-10-24 | $15.14 | $15.14 | 1,775,200 | — | — |
| 2024-10-23 | $14.97 | $14.97 | 977,800 | — | — |
| 2024-10-22 | $15.21 | $15.21 | 1,509,700 | — | — |
| 2024-10-21 | $15.32 | $15.32 | 967,500 | — | — |
| 2024-10-18 | $15.67 | $15.67 | 1,527,400 | — | — |
| 2024-10-17 | $15.65 | $15.65 | 1,179,500 | — | — |
| 2024-10-16 | $15.46 | $15.46 | 1,243,600 | — | — |
| 2024-10-15 | $15.13 | $15.13 | 1,310,800 | — | — |
| 2024-10-14 | $15.00 | $15.00 | 630,800 | — | — |
| 2024-10-11 | $14.76 | $14.76 | 685,500 | — | — |
| 2024-10-10 | $14.58 | $14.58 | 1,595,200 | — | — |
| 2024-10-09 | $14.50 | $14.50 | 1,035,200 | — | — |
| 2024-10-08 | $14.64 | $14.64 | 1,111,500 | — | — |
| 2024-10-07 | $14.70 | $14.70 | 1,671,400 | — | — |
| 2024-10-04 | $14.79 | $14.79 | 1,034,300 | — | — |
| 2024-10-03 | $14.89 | $14.89 | 1,568,000 | — | — |
| 2024-10-02 | $15.00 | $15.00 | 907,100 | — | — |
| 2024-10-01 | $15.18 | $15.18 | 1,248,400 | — | — |
| 2024-09-30 | $15.34 | $15.34 | 1,972,200 | — | — |
| 2024-09-27 | $15.26 | $15.26 | 1,974,800 | — | — |
| 2024-09-26 | $14.80 | $14.80 | 1,083,000 | — | — |
| 2024-09-25 | $14.46 | $14.46 | 1,524,600 | — | — |
| 2024-09-24 | $14.82 | $14.82 | 929,200 | — | — |
| 2024-09-23 | $14.74 | $14.74 | 1,459,100 | — | — |
| 2024-09-20 | $14.75 | $14.75 | 5,216,800 | — | — |
| 2024-09-19 | $15.04 | $15.04 | 3,165,100 | — | — |
| 2024-09-18 | $14.72 | $14.72 | 2,658,400 | — | — |
| 2024-09-17 | $14.14 | $14.14 | 2,459,500 | — | — |
| 2024-09-16 | $13.58 | $13.58 | 3,177,900 | — | — |
| 2024-09-13 | $13.56 | $13.56 | 6,429,200 | — | — |
| 2024-09-12 | $13.68 | $13.68 | 2,290,400 | — | — |
| 2024-09-11 | $14.03 | $14.03 | 2,488,500 | — | — |
| 2024-09-10 | $14.11 | $14.11 | 1,158,400 | — | — |
| 2024-09-09 | $14.08 | $14.08 | 1,207,600 | — | — |
| 2024-09-06 | $13.95 | $13.95 | 1,394,900 | — | — |
| 2024-09-05 | $14.18 | $14.18 | 1,283,200 | — | — |
| 2024-09-04 | $14.25 | $14.25 | 1,305,600 | — | — |
| 2024-09-03 | $14.18 | $14.18 | 1,181,400 | — | — |
| 2024-08-30 | $14.84 | $14.84 | 1,208,900 | — | — |
| 2024-08-29 | $14.68 | $14.68 | 883,300 | — | — |
| 2024-08-28 | $14.70 | $14.70 | 1,170,200 | — | — |
| 2024-08-27 | $14.83 | $14.83 | 688,400 | — | — |
| 2024-08-26 | $15.02 | $15.02 | 1,023,600 | — | — |
| 2024-08-23 | $15.01 | $15.01 | 821,300 | — | — |
| 2024-08-22 | $14.41 | $14.41 | 829,100 | — | — |
| 2024-08-21 | $14.46 | $14.46 | 605,000 | — | — |
| 2024-08-20 | $14.18 | $14.18 | 591,600 | — | — |
| 2024-08-19 | $14.18 | $14.18 | 1,281,900 | — | — |
| 2024-08-16 | $14.05 | $14.05 | 945,700 | — | — |
| 2024-08-15 | $14.16 | $14.16 | 1,861,000 | — | — |
| 2024-08-14 | $14.03 | $14.03 | 1,442,000 | — | — |
| 2024-08-13 | $14.04 | $14.04 | 1,093,700 | — | — |
| 2024-08-12 | $13.91 | $13.91 | 1,261,200 | — | — |
| 2024-08-09 | $14.05 | $14.05 | 1,487,600 | — | — |
| 2024-08-08 | $14.07 | $14.07 | 1,798,700 | — | — |
| 2024-08-07 | $13.85 | $13.85 | 1,127,400 | — | — |
| 2024-08-06 | $13.98 | $13.98 | 1,690,900 | — | — |
| 2024-08-05 | $13.86 | $13.86 | 1,284,600 | — | — |
| 2024-08-02 | $14.10 | $14.10 | 1,512,800 | — | — |
| 2024-08-01 | $14.33 | $14.33 | 2,156,000 | — | — |
| 2024-07-31 | $14.79 | $14.79 | 3,548,100 | — | — |
| 2024-07-30 | $14.76 | $14.76 | 7,292,400 | — | — |
| 2024-07-29 | $13.49 | $13.49 | 2,132,100 | — | — |
| 2024-07-26 | $13.46 | $13.46 | 1,702,000 | — | — |
| 2024-07-25 | $12.81 | $12.81 | 1,669,900 | — | — |
| 2024-07-24 | $12.28 | $12.28 | 1,143,600 | — | — |
| 2024-07-23 | $12.67 | $12.67 | 1,078,400 | — | — |
| 2024-07-22 | $12.42 | $12.42 | 1,306,800 | — | — |
| 2024-07-19 | $12.04 | $12.04 | 2,172,900 | — | — |
| 2024-07-18 | $12.29 | $12.29 | 3,007,100 | — | — |
| 2024-07-17 | $13.51 | $13.51 | 1,274,100 | — | — |
| 2024-07-16 | $13.81 | $13.81 | 2,230,600 | — | — |
| 2024-07-15 | $13.48 | $13.48 | 1,415,600 | — | — |
| 2024-07-12 | $13.22 | $13.22 | 1,370,100 | — | — |
| 2024-07-11 | $12.98 | $12.98 | 945,000 | — | — |
| 2024-07-10 | $12.50 | $12.50 | 1,351,600 | — | — |
| 2024-07-09 | $12.37 | $12.37 | 2,131,400 | — | — |
| 2024-07-08 | $12.37 | $12.37 | 2,077,700 | — | — |
| 2024-07-05 | $12.07 | $12.07 | 1,093,700 | — | — |
| 2024-07-03 | $12.21 | $12.21 | 827,000 | — | — |
| 2024-07-02 | $12.09 | $12.09 | 998,100 | — | — |
| 2024-07-01 | $12.13 | $12.13 | 1,386,000 | — | — |
| 2024-06-28 | $12.30 | $12.30 | 2,282,900 | — | — |
| 2024-06-27 | $12.30 | $12.30 | 1,396,900 | — | — |
| 2024-06-26 | $12.13 | $12.13 | 1,467,800 | — | — |
| 2024-06-25 | $12.21 | $12.21 | 4,056,100 | — | — |
| 2024-06-24 | $13.43 | $13.43 | 658,300 | — | — |
| 2024-06-21 | $13.26 | $13.26 | 1,712,800 | — | — |
| 2024-06-20 | $13.17 | $13.17 | 909,000 | — | — |
| 2024-06-18 | $13.34 | $13.34 | 639,900 | — | — |
| 2024-06-17 | $13.14 | $13.14 | 763,200 | — | — |
| 2024-06-14 | $13.18 | $13.18 | 851,200 | — | — |
| 2024-06-13 | $13.33 | $13.33 | 517,300 | — | — |
| 2024-06-12 | $13.56 | $13.56 | 706,900 | — | — |
| 2024-06-11 | $13.15 | $13.15 | 642,900 | — | — |
| 2024-06-10 | $13.25 | $13.25 | 580,900 | — | — |
| 2024-06-07 | $13.20 | $13.20 | 746,000 | — | — |
| 2024-06-06 | $13.45 | $13.45 | 584,800 | — | — |
| 2024-06-05 | $13.89 | $13.89 | 1,185,100 | — | — |
| 2024-06-04 | $13.93 | $13.93 | 561,200 | — | — |
| 2024-06-03 | $14.39 | $14.39 | 1,126,000 | — | — |
| 2024-05-31 | $14.49 | $14.49 | 1,009,000 | — | — |
| 2024-05-30 | $14.35 | $14.35 | 718,600 | — | — |
| 2024-05-29 | $13.97 | $13.97 | 594,500 | — | — |
| 2024-05-28 | $14.19 | $14.19 | 1,388,300 | — | — |
| 2024-05-24 | $14.59 | $14.59 | 543,200 | — | — |
| 2024-05-23 | $14.51 | $14.51 | 1,030,100 | — | — |
| 2024-05-22 | $14.61 | $14.61 | 484,400 | — | — |
| 2024-05-21 | $14.80 | $14.80 | 811,400 | — | — |
| 2024-05-20 | $14.98 | $14.98 | 638,700 | — | — |
| 2024-05-17 | $14.69 | $14.69 | 439,100 | — | — |
| 2024-05-16 | $14.68 | $14.68 | 638,500 | — | — |
| 2024-05-15 | $15.01 | $15.01 | 1,505,000 | — | — |
| 2024-05-14 | $14.86 | $14.86 | 1,505,700 | — | — |
| 2024-05-13 | $14.62 | $14.62 | 944,600 | — | — |
| 2024-05-10 | $14.54 | $14.54 | 852,700 | — | — |
| 2024-05-09 | $14.70 | $14.70 | 616,300 | — | — |
| 2024-05-08 | $14.51 | $14.51 | 1,224,900 | — | — |
| 2024-05-07 | $14.46 | $14.46 | 1,209,000 | — | — |
| 2024-05-06 | $14.41 | $14.41 | 1,640,700 | — | — |
| 2024-05-03 | $14.13 | $14.13 | 1,468,800 | — | — |
| 2024-05-02 | $13.72 | $13.72 | 1,719,900 | — | — |
| 2024-05-01 | $13.52 | $13.52 | 3,091,900 | — | — |
| 2024-04-30 | $13.58 | $13.58 | 1,605,900 | — | — |
| 2024-04-29 | $14.00 | $14.00 | 1,520,100 | — | — |
| 2024-04-26 | $13.77 | $13.77 | 1,167,600 | — | — |
| 2024-04-25 | $13.60 | $13.60 | 1,659,300 | — | — |
| 2024-04-24 | $13.59 | $13.59 | 1,043,400 | — | — |
| 2024-04-23 | $13.70 | $13.70 | 1,334,400 | — | — |
| 2024-04-22 | $13.43 | $13.43 | 1,046,700 | — | — |
| 2024-04-19 | $13.21 | $13.21 | 1,159,800 | — | — |
| 2024-04-18 | $13.17 | $13.17 | 919,500 | — | — |
| 2024-04-17 | $13.25 | $13.25 | 1,116,400 | — | — |
| 2024-04-16 | $13.50 | $13.50 | 1,027,300 | — | — |
| 2024-04-15 | $13.60 | $13.60 | 876,700 | — | — |
| 2024-04-12 | $13.85 | $13.85 | 962,700 | — | — |
| 2024-04-11 | $14.03 | $14.03 | 1,360,200 | — | — |
| 2024-04-10 | $13.96 | $13.96 | 1,358,400 | — | — |
| 2024-04-09 | $14.60 | $14.60 | 829,200 | — | — |
| 2024-04-08 | $14.62 | $14.62 | 663,600 | — | — |
| 2024-04-05 | $14.49 | $14.49 | 957,200 | — | — |
| 2024-04-04 | $14.48 | $14.48 | 785,300 | — | — |
| 2024-04-03 | $14.81 | $14.81 | 1,723,100 | — | — |
| 2024-04-02 | $14.75 | $14.75 | 1,471,100 | — | — |
| 2024-04-01 | $15.01 | $15.01 | 2,465,200 | — | — |
| 2024-03-28 | $15.31 | $15.31 | 991,300 | — | — |
| 2024-03-27 | $15.51 | $15.51 | 1,391,800 | — | — |
| 2024-03-26 | $14.94 | $14.94 | 883,300 | — | — |
| 2024-03-25 | $15.01 | $15.01 | 860,400 | — | — |
| 2024-03-22 | $15.09 | $15.09 | 807,400 | — | — |
| 2024-03-21 | $15.24 | $15.24 | 1,895,400 | — | — |
| 2024-03-20 | $14.72 | $14.72 | 673,700 | — | — |
| 2024-03-19 | $14.44 | $14.44 | 796,500 | — | — |
| 2024-03-18 | $14.20 | $14.20 | 942,500 | — | — |
| 2024-03-15 | $14.27 | $14.27 | 1,323,200 | — | — |
| 2024-03-14 | $14.26 | $14.26 | 1,051,900 | — | — |
| 2024-03-13 | $14.40 | $14.40 | 1,099,000 | — | — |
| 2024-03-12 | $14.17 | $14.17 | 836,300 | — | — |
| 2024-03-11 | $14.02 | $14.02 | 796,500 | — | — |
| 2024-03-08 | $14.30 | $14.30 | 804,200 | — | — |
| 2024-03-07 | $14.26 | $14.26 | 1,267,000 | — | — |
| 2024-03-06 | $13.95 | $13.95 | 1,190,000 | — | — |
| 2024-03-05 | $13.87 | $13.87 | 1,175,500 | — | — |
| 2024-03-04 | $14.16 | $14.16 | 2,168,400 | — | — |
| 2024-03-01 | $14.33 | $14.33 | 5,343,000 | — | — |
| 2024-02-29 | $14.79 | $14.79 | 7,332,500 | — | — |
| 2024-02-28 | $13.09 | $13.09 | 1,785,200 | — | — |
| 2024-02-27 | $13.00 | $13.00 | 1,201,400 | — | — |
| 2024-02-26 | $12.88 | $12.88 | 873,800 | — | — |
| 2024-02-23 | $12.93 | $12.93 | 771,400 | — | — |
| 2024-02-22 | $12.69 | $12.69 | 1,629,000 | — | — |
| 2024-02-21 | $12.97 | $12.97 | 790,500 | — | — |
| 2024-02-20 | $13.06 | $13.06 | 657,800 | — | — |
| 2024-02-16 | $13.17 | $13.17 | 1,012,600 | — | — |
| 2024-02-15 | $13.30 | $13.30 | 931,800 | — | — |
| 2024-02-14 | $13.23 | $13.23 | 779,000 | — | — |
| 2024-02-13 | $12.89 | $12.89 | 993,800 | — | — |
| 2024-02-12 | $13.55 | $13.55 | 914,300 | — | — |
| 2024-02-09 | $13.09 | $13.09 | 897,700 | — | — |
| 2024-02-08 | $13.10 | $13.10 | 1,236,100 | — | — |
| 2024-02-07 | $12.80 | $12.80 | 1,101,700 | — | — |
| 2024-02-06 | $12.41 | $12.41 | 1,044,600 | — | — |
| 2024-02-05 | $12.20 | $12.20 | 1,203,100 | — | — |
| 2024-02-02 | $12.71 | $12.71 | 1,341,100 | — | — |
| 2024-02-01 | $12.65 | $12.65 | 1,382,100 | — | — |
| 2024-01-31 | $12.52 | $12.52 | 1,614,000 | — | — |
| 2024-01-30 | $12.85 | $12.85 | 1,986,500 | — | — |
| 2024-01-29 | $13.06 | $13.06 | 1,745,900 | — | — |
| 2024-01-26 | $12.59 | $12.59 | 2,011,900 | — | — |
| 2024-01-25 | $12.41 | $12.41 | 1,406,200 | — | — |
| 2024-01-24 | $12.13 | $12.13 | 1,224,700 | — | — |
| 2024-01-23 | $12.37 | $12.37 | 1,447,000 | — | — |
| 2024-01-22 | $12.62 | $12.62 | 1,638,400 | — | — |
| 2024-01-19 | $12.43 | $12.43 | 1,228,500 | — | — |
| 2024-01-18 | $12.13 | $12.13 | 1,492,200 | — | — |
| 2024-01-17 | $11.89 | $11.89 | 1,645,300 | — | — |
| 2024-01-16 | $12.10 | $12.10 | 2,265,200 | — | — |
| 2024-01-12 | $12.58 | $12.58 | 906,500 | — | — |
| 2024-01-11 | $12.65 | $12.65 | 1,884,700 | — | — |
| 2024-01-10 | $13.09 | $13.09 | 992,100 | — | — |
| 2024-01-09 | $12.84 | $12.84 | 1,207,100 | — | — |
| 2024-01-08 | $12.84 | $12.84 | 1,526,900 | — | — |
| 2024-01-05 | $12.73 | $12.73 | 928,800 | — | — |
| 2024-01-04 | $12.73 | $12.73 | 1,235,600 | — | — |
| 2024-01-03 | $12.73 | $12.73 | 1,219,000 | — | — |
| 2024-01-02 | $13.24 | $13.24 | 1,177,000 | — | — |