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
- 2023-11-10 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 | $19.03 | $19.03 | 297,000 | — | — |
| 2024-12-30 | $18.90 | $18.90 | 243,900 | — | — |
| 2024-12-27 | $18.68 | $18.68 | 419,300 | — | — |
| 2024-12-26 | $18.96 | $18.96 | 169,700 | — | — |
| 2024-12-24 | $18.95 | $18.95 | 170,000 | — | — |
| 2024-12-23 | $19.23 | $19.23 | 235,800 | — | — |
| 2024-12-20 | $19.17 | $19.17 | 509,100 | — | — |
| 2024-12-19 | $18.96 | $18.96 | 357,600 | — | — |
| 2024-12-18 | $18.37 | $18.37 | 528,800 | — | — |
| 2024-12-17 | $18.93 | $18.93 | 368,500 | — | — |
| 2024-12-16 | $18.51 | $18.51 | 405,100 | — | — |
| 2024-12-13 | $18.73 | $18.73 | 240,400 | — | — |
| 2024-12-12 | $18.86 | $18.86 | 345,700 | — | — |
| 2024-12-11 | $19.20 | $19.20 | 367,900 | — | — |
| 2024-12-10 | $18.99 | $18.99 | 300,600 | — | — |
| 2024-12-09 | $19.15 | $19.15 | 325,900 | — | — |
| 2024-12-06 | $19.16 | $19.16 | 304,800 | — | — |
| 2024-12-05 | $19.27 | $19.27 | 186,700 | — | — |
| 2024-12-04 | $19.38 | $19.38 | 405,200 | — | — |
| 2024-12-03 | $19.08 | $19.08 | 392,100 | — | — |
| 2024-12-02 | $18.97 | $18.97 | 317,900 | — | — |
| 2024-11-29 | $19.08 | $19.08 | 195,300 | — | — |
| 2024-11-27 | $19.01 | $19.01 | 267,500 | — | — |
| 2024-11-26 | $19.24 | $19.24 | 184,400 | — | — |
| 2024-11-25 | $19.16 | $19.16 | 367,800 | — | — |
| 2024-11-22 | $19.00 | $19.00 | 295,000 | — | — |
| 2024-11-21 | $18.55 | $18.55 | 300,700 | — | — |
| 2024-11-20 | $18.62 | $18.62 | 306,100 | — | — |
| 2024-11-19 | $18.48 | $18.48 | 247,400 | — | — |
| 2024-11-18 | $18.46 | $18.46 | 281,300 | — | — |
| 2024-11-15 | $18.15 | $18.15 | 357,300 | — | — |
| 2024-11-14 | $18.17 | $18.17 | 324,600 | — | — |
| 2024-11-13 | $18.16 | $18.16 | 676,900 | — | — |
| 2024-11-12 | $17.81 | $17.81 | 518,500 | — | — |
| 2024-11-11 | $17.85 | $17.85 | 443,600 | — | — |
| 2024-11-08 | $17.80 | $17.80 | 685,500 | — | — |
| 2024-11-07 | $18.13 | $18.13 | 1,182,400 | — | — |
| 2024-11-06 | $18.57 | $18.57 | 495,300 | — | — |
| 2024-11-05 | $17.91 | $17.91 | 620,700 | — | — |
| 2024-11-04 | $17.55 | $17.55 | 453,300 | — | — |
| 2024-11-01 | $17.04 | $17.04 | 412,200 | — | — |
| 2024-10-31 | $17.42 | $17.42 | 329,300 | — | — |
| 2024-10-30 | $17.65 | $17.65 | 213,700 | — | — |
| 2024-10-29 | $17.37 | $17.37 | 290,300 | — | — |
| 2024-10-28 | $17.69 | $17.69 | 213,500 | — | — |
| 2024-10-25 | $17.53 | $17.53 | 221,100 | — | — |
| 2024-10-24 | $17.72 | $17.72 | 469,800 | — | — |
| 2024-10-23 | $17.78 | $17.78 | 445,300 | — | — |
| 2024-10-22 | $17.98 | $17.98 | 380,600 | — | — |
| 2024-10-21 | $18.38 | $18.38 | 297,600 | — | — |
| 2024-10-18 | $18.70 | $18.70 | 273,500 | — | — |
| 2024-10-17 | $19.14 | $19.14 | 472,500 | — | — |
| 2024-10-16 | $18.76 | $18.76 | 421,400 | — | — |
| 2024-10-15 | $18.56 | $18.56 | 359,500 | — | — |
| 2024-10-14 | $18.60 | $18.60 | 350,000 | — | — |
| 2024-10-11 | $18.50 | $18.50 | 599,200 | — | — |
| 2024-10-10 | $18.74 | $18.74 | 603,200 | — | — |
| 2024-10-09 | $18.11 | $18.11 | 558,700 | — | — |
| 2024-10-08 | $17.94 | $17.94 | 976,100 | — | — |
| 2024-10-07 | $17.54 | $17.54 | 1,599,300 | — | — |
| 2024-10-04 | $18.75 | $18.75 | 587,600 | — | — |
| 2024-10-03 | $18.62 | $18.62 | 396,600 | — | — |
| 2024-10-02 | $18.80 | $18.80 | 368,900 | — | — |
| 2024-10-01 | $18.73 | $18.73 | 754,600 | — | — |
| 2024-09-30 | $19.34 | $19.34 | 941,600 | — | — |
| 2024-09-27 | $19.80 | $19.80 | 421,100 | — | — |
| 2024-09-26 | $19.85 | $19.85 | 741,800 | — | — |
| 2024-09-25 | $20.36 | $20.36 | 1,844,600 | — | — |
| 2024-09-24 | $18.59 | $18.59 | 404,200 | — | — |
| 2024-09-23 | $18.51 | $18.51 | 633,600 | — | — |
| 2024-09-20 | $18.52 | $18.52 | 3,921,400 | — | — |
| 2024-09-19 | $18.46 | $18.46 | 583,200 | — | — |
| 2024-09-18 | $18.54 | $18.54 | 833,800 | — | — |
| 2024-09-17 | $18.19 | $18.19 | 1,047,200 | — | — |
| 2024-09-16 | $17.80 | $17.80 | 812,400 | — | — |
| 2024-09-13 | $17.86 | $17.86 | 854,800 | — | — |
| 2024-09-12 | $18.49 | $18.49 | 712,800 | — | — |
| 2024-09-11 | $18.38 | $18.38 | 801,800 | — | — |
| 2024-09-10 | $18.72 | $18.72 | 440,600 | — | — |
| 2024-09-09 | $19.08 | $19.08 | 543,400 | — | — |
| 2024-09-06 | $19.25 | $19.25 | 654,300 | — | — |
| 2024-09-05 | $19.33 | $19.33 | 911,800 | — | — |
| 2024-09-04 | $19.30 | $19.30 | 395,800 | — | — |
| 2024-09-03 | $19.33 | $19.33 | 556,800 | — | — |
| 2024-08-30 | $19.58 | $19.58 | 566,400 | — | — |
| 2024-08-29 | $19.70 | $19.70 | 949,600 | — | — |
| 2024-08-28 | $19.40 | $19.40 | 490,000 | — | — |
| 2024-08-27 | $19.44 | $19.44 | 407,800 | — | — |
| 2024-08-26 | $19.30 | $19.30 | 499,700 | — | — |
| 2024-08-23 | $19.68 | $19.68 | 368,600 | — | — |
| 2024-08-22 | $19.19 | $19.19 | 487,900 | — | — |
| 2024-08-21 | $19.07 | $19.07 | 306,500 | — | — |
| 2024-08-20 | $19.29 | $19.29 | 745,300 | — | — |
| 2024-08-19 | $19.05 | $19.05 | 829,800 | — | — |
| 2024-08-16 | $19.86 | $19.86 | 1,108,200 | — | — |
| 2024-08-15 | $19.13 | $19.13 | 874,300 | — | — |
| 2024-08-14 | $18.91 | $18.91 | 1,287,600 | — | — |
| 2024-08-13 | $18.17 | $18.17 | 1,121,800 | — | — |
| 2024-08-12 | $17.10 | $17.10 | 893,800 | — | — |
| 2024-08-09 | $17.18 | $17.18 | 350,100 | — | — |
| 2024-08-08 | $16.66 | $16.66 | 752,200 | — | — |
| 2024-08-07 | $15.47 | $15.47 | 403,400 | — | — |
| 2024-08-06 | $15.47 | $15.47 | 611,500 | — | — |
| 2024-08-05 | $15.61 | $15.61 | 537,000 | — | — |
| 2024-08-02 | $16.64 | $16.64 | 455,800 | — | — |
| 2024-08-01 | $16.86 | $16.86 | 683,500 | — | — |
| 2024-07-31 | $17.43 | $17.43 | 894,500 | — | — |
| 2024-07-30 | $17.24 | $17.24 | 567,500 | — | — |
| 2024-07-29 | $16.89 | $16.89 | 373,100 | — | — |
| 2024-07-26 | $17.13 | $17.13 | 666,700 | — | — |
| 2024-07-25 | $16.64 | $16.64 | 583,300 | — | — |
| 2024-07-24 | $16.98 | $16.98 | 591,700 | — | — |
| 2024-07-23 | $16.78 | $16.78 | 617,400 | — | — |
| 2024-07-22 | $16.80 | $16.80 | 284,100 | — | — |
| 2024-07-19 | $16.75 | $16.75 | 267,700 | — | — |
| 2024-07-18 | $16.88 | $16.88 | 585,600 | — | — |
| 2024-07-17 | $17.53 | $17.53 | 625,500 | — | — |
| 2024-07-16 | $17.51 | $17.51 | 421,000 | — | — |
| 2024-07-15 | $16.98 | $16.98 | 553,100 | — | — |
| 2024-07-12 | $16.64 | $16.64 | 197,200 | — | — |
| 2024-07-11 | $16.38 | $16.38 | 273,800 | — | — |
| 2024-07-10 | $15.90 | $15.90 | 477,400 | — | — |
| 2024-07-09 | $15.63 | $15.63 | 346,600 | — | — |
| 2024-07-08 | $15.68 | $15.68 | 201,500 | — | — |
| 2024-07-05 | $15.48 | $15.48 | 278,100 | — | — |
| 2024-07-03 | $15.75 | $15.75 | 71,000 | — | — |
| 2024-07-02 | $15.89 | $15.89 | 302,200 | — | — |
| 2024-07-01 | $16.33 | $16.33 | 343,400 | — | — |
| 2024-06-28 | $16.65 | $16.65 | 2,114,600 | — | — |
| 2024-06-27 | $15.58 | $15.58 | 273,000 | — | — |
| 2024-06-26 | $15.33 | $15.33 | 331,300 | — | — |
| 2024-06-25 | $15.87 | $15.87 | 266,700 | — | — |
| 2024-06-24 | $15.83 | $15.83 | 165,400 | — | — |
| 2024-06-21 | $15.90 | $15.90 | 336,500 | — | — |
| 2024-06-20 | $16.04 | $16.04 | 210,100 | — | — |
| 2024-06-18 | $15.99 | $15.99 | 350,500 | — | — |
| 2024-06-17 | $16.50 | $16.50 | 192,600 | — | — |
| 2024-06-14 | $16.42 | $16.42 | 151,600 | — | — |
| 2024-06-13 | $16.55 | $16.55 | 199,900 | — | — |
| 2024-06-12 | $16.75 | $16.75 | 283,900 | — | — |
| 2024-06-11 | $16.72 | $16.72 | 273,200 | — | — |
| 2024-06-10 | $17.16 | $17.16 | 231,900 | — | — |
| 2024-06-07 | $17.45 | $17.45 | 273,500 | — | — |
| 2024-06-06 | $17.36 | $17.36 | 285,900 | — | — |
| 2024-06-05 | $17.66 | $17.66 | 416,900 | — | — |
| 2024-06-04 | $17.30 | $17.30 | 448,600 | — | — |
| 2024-06-03 | $17.18 | $17.18 | 274,900 | — | — |
| 2024-05-31 | $17.25 | $17.25 | 493,600 | — | — |
| 2024-05-30 | $17.38 | $17.38 | 552,100 | — | — |
| 2024-05-29 | $16.86 | $16.86 | 399,100 | — | — |
| 2024-05-28 | $17.01 | $17.01 | 417,700 | — | — |
| 2024-05-24 | $16.70 | $16.70 | 242,200 | — | — |
| 2024-05-23 | $16.65 | $16.65 | 377,800 | — | — |
| 2024-05-22 | $16.84 | $16.84 | 601,600 | — | — |
| 2024-05-21 | $16.64 | $16.64 | 489,500 | — | — |
| 2024-05-20 | $16.46 | $16.46 | 423,300 | — | — |
| 2024-05-17 | $16.82 | $16.82 | 377,400 | — | — |
| 2024-05-16 | $16.64 | $16.64 | 374,200 | — | — |
| 2024-05-15 | $16.22 | $16.22 | 220,500 | — | — |
| 2024-05-14 | $16.05 | $16.05 | 297,400 | — | — |
| 2024-05-13 | $16.11 | $16.11 | 247,600 | — | — |
| 2024-05-10 | $16.02 | $16.02 | 482,000 | — | — |
| 2024-05-09 | $16.12 | $16.12 | 1,029,700 | — | — |
| 2024-05-08 | $15.14 | $15.14 | 370,000 | — | — |
| 2024-05-07 | $14.65 | $14.65 | 363,800 | — | — |
| 2024-05-06 | $14.29 | $14.29 | 226,700 | — | — |
| 2024-05-03 | $14.09 | $14.09 | 230,800 | — | — |
| 2024-05-02 | $14.26 | $14.26 | 314,000 | — | — |
| 2024-05-01 | $13.68 | $13.68 | 222,300 | — | — |
| 2024-04-30 | $13.58 | $13.58 | 175,000 | — | — |
| 2024-04-29 | $13.51 | $13.51 | 158,100 | — | — |
| 2024-04-26 | $13.71 | $13.71 | 236,000 | — | — |
| 2024-04-25 | $14.05 | $14.05 | 127,600 | — | — |
| 2024-04-24 | $14.20 | $14.20 | 133,100 | — | — |
| 2024-04-23 | $14.08 | $14.08 | 194,200 | — | — |
| 2024-04-22 | $14.24 | $14.24 | 211,900 | — | — |
| 2024-04-19 | $14.30 | $14.30 | 265,500 | — | — |
| 2024-04-18 | $13.92 | $13.92 | 264,300 | — | — |
| 2024-04-17 | $13.36 | $13.36 | 277,400 | — | — |
| 2024-04-16 | $13.75 | $13.75 | 229,400 | — | — |
| 2024-04-15 | $13.20 | $13.20 | 375,300 | — | — |
| 2024-04-12 | $12.98 | $12.98 | 535,900 | — | — |
| 2024-04-11 | $12.84 | $12.84 | 463,900 | — | — |
| 2024-04-10 | $12.44 | $12.44 | 381,500 | — | — |
| 2024-04-09 | $12.97 | $12.97 | 289,500 | — | — |
| 2024-04-08 | $13.05 | $13.05 | 77,900 | — | — |
| 2024-04-05 | $13.17 | $13.17 | 156,600 | — | — |
| 2024-04-04 | $13.31 | $13.31 | 283,100 | — | — |
| 2024-04-03 | $13.30 | $13.30 | 307,800 | — | — |
| 2024-04-02 | $13.25 | $13.25 | 165,800 | — | — |
| 2024-04-01 | $13.47 | $13.47 | 187,400 | — | — |
| 2024-03-28 | $13.93 | $13.93 | 526,900 | — | — |
| 2024-03-27 | $13.72 | $13.72 | 456,500 | — | — |
| 2024-03-26 | $13.45 | $13.45 | 335,000 | — | — |
| 2024-03-25 | $13.15 | $13.15 | 118,100 | — | — |
| 2024-03-22 | $13.01 | $13.01 | 135,700 | — | — |
| 2024-03-21 | $13.21 | $13.21 | 208,600 | — | — |
| 2024-03-20 | $13.56 | $13.56 | 247,000 | — | — |
| 2024-03-19 | $12.99 | $12.99 | 645,800 | — | — |
| 2024-03-18 | $12.70 | $12.70 | 980,100 | — | — |
| 2024-03-15 | $13.08 | $13.08 | 2,769,400 | — | — |
| 2024-03-14 | $13.50 | $13.50 | 492,800 | — | — |
| 2024-03-13 | $14.05 | $14.05 | 342,500 | — | — |
| 2024-03-12 | $14.20 | $14.20 | 236,600 | — | — |
| 2024-03-11 | $14.12 | $14.12 | 342,900 | — | — |
| 2024-03-08 | $14.19 | $14.19 | 331,400 | — | — |
| 2024-03-07 | $14.39 | $14.39 | 758,900 | — | — |
| 2024-03-06 | $14.46 | $14.46 | 264,000 | — | — |
| 2024-03-05 | $14.50 | $14.50 | 274,300 | — | — |
| 2024-03-04 | $14.49 | $14.49 | 239,800 | — | — |
| 2024-03-01 | $14.11 | $14.11 | 437,700 | — | — |
| 2024-02-29 | $13.51 | $13.51 | 473,900 | — | — |
| 2024-02-28 | $14.03 | $14.03 | 149,500 | — | — |
| 2024-02-27 | $14.36 | $14.36 | 220,300 | — | — |
| 2024-02-26 | $14.48 | $14.48 | 158,800 | — | — |
| 2024-02-23 | $14.31 | $14.31 | 142,000 | — | — |
| 2024-02-22 | $14.31 | $14.31 | 145,000 | — | — |
| 2024-02-21 | $14.24 | $14.24 | 133,700 | — | — |
| 2024-02-20 | $14.56 | $14.56 | 257,800 | — | — |
| 2024-02-16 | $14.31 | $14.31 | 256,500 | — | — |
| 2024-02-15 | $14.81 | $14.81 | 125,000 | — | — |
| 2024-02-14 | $14.58 | $14.58 | 97,200 | — | — |
| 2024-02-13 | $14.74 | $14.74 | 130,200 | — | — |
| 2024-02-12 | $14.98 | $14.98 | 117,700 | — | — |
| 2024-02-09 | $14.92 | $14.92 | 67,800 | — | — |
| 2024-02-08 | $14.92 | $14.92 | 61,400 | — | — |
| 2024-02-07 | $14.59 | $14.59 | 164,800 | — | — |
| 2024-02-06 | $14.45 | $14.45 | 71,900 | — | — |
| 2024-02-05 | $14.52 | $14.52 | 94,900 | — | — |
| 2024-02-02 | $14.75 | $14.75 | 96,700 | — | — |
| 2024-02-01 | $14.93 | $14.93 | 85,900 | — | — |
| 2024-01-31 | $15.09 | $15.09 | 89,000 | — | — |
| 2024-01-30 | $14.71 | $14.71 | 87,300 | — | — |
| 2024-01-29 | $14.87 | $14.87 | 83,600 | — | — |
| 2024-01-26 | $14.99 | $14.99 | 140,700 | — | — |
| 2024-01-25 | $14.95 | $14.95 | 149,800 | — | — |
| 2024-01-24 | $15.15 | $15.15 | 136,800 | — | — |
| 2024-01-23 | $15.28 | $15.28 | 83,000 | — | — |
| 2024-01-22 | $15.55 | $15.55 | 146,900 | — | — |
| 2024-01-19 | $15.43 | $15.43 | 172,400 | — | — |
| 2024-01-18 | $15.28 | $15.28 | 145,000 | — | — |
| 2024-01-17 | $15.35 | $15.35 | 115,000 | — | — |
| 2024-01-16 | $15.44 | $15.44 | 89,800 | — | — |
| 2024-01-12 | $15.17 | $15.17 | 31,200 | — | — |
| 2024-01-11 | $15.24 | $15.24 | 55,300 | — | — |
| 2024-01-10 | $15.41 | $15.41 | 96,700 | — | — |
| 2024-01-09 | $15.31 | $15.31 | 169,600 | — | — |
| 2024-01-08 | $15.50 | $15.50 | 53,300 | — | — |
| 2024-01-05 | $15.45 | $15.45 | 103,200 | — | — |
| 2024-01-04 | $15.42 | $15.42 | 236,200 | — | — |
| 2024-01-03 | $15.07 | $15.07 | 171,200 | — | — |
| 2024-01-02 | $15.03 | $15.03 | 283,700 | — | — |