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
- 2020-09-11 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 | $15.23 | $15.23 | 401,900 | — | — |
| 2024-12-30 | $15.26 | $15.26 | 309,100 | — | — |
| 2024-12-27 | $15.63 | $15.63 | 329,300 | — | — |
| 2024-12-26 | $16.12 | $16.12 | 534,200 | — | — |
| 2024-12-24 | $15.67 | $15.67 | 166,800 | — | — |
| 2024-12-23 | $15.89 | $15.89 | 340,200 | — | — |
| 2024-12-20 | $16.07 | $16.07 | 1,169,200 | — | — |
| 2024-12-19 | $15.42 | $15.42 | 645,200 | — | — |
| 2024-12-18 | $15.54 | $15.54 | 664,600 | — | — |
| 2024-12-17 | $16.50 | $16.50 | 381,600 | — | — |
| 2024-12-16 | $16.22 | $16.22 | 587,900 | — | — |
| 2024-12-13 | $16.23 | $16.23 | 530,100 | — | — |
| 2024-12-12 | $16.53 | $16.53 | 372,400 | — | — |
| 2024-12-11 | $16.67 | $16.67 | 414,200 | — | — |
| 2024-12-10 | $16.80 | $16.80 | 377,900 | — | — |
| 2024-12-09 | $17.10 | $17.10 | 339,100 | — | — |
| 2024-12-06 | $17.31 | $17.31 | 350,800 | — | — |
| 2024-12-05 | $17.09 | $17.09 | 534,500 | — | — |
| 2024-12-04 | $17.25 | $17.25 | 796,100 | — | — |
| 2024-12-03 | $17.36 | $17.36 | 575,300 | — | — |
| 2024-12-02 | $17.12 | $17.12 | 1,699,400 | — | — |
| 2024-11-29 | $18.80 | $18.80 | 321,300 | — | — |
| 2024-11-27 | $18.77 | $18.77 | 961,400 | — | — |
| 2024-11-26 | $18.25 | $18.25 | 744,500 | — | — |
| 2024-11-25 | $17.86 | $17.86 | 773,700 | — | — |
| 2024-11-22 | $17.74 | $17.74 | 491,900 | — | — |
| 2024-11-21 | $17.67 | $17.67 | 676,500 | — | — |
| 2024-11-20 | $17.59 | $17.59 | 635,500 | — | — |
| 2024-11-19 | $17.66 | $17.66 | 624,100 | — | — |
| 2024-11-18 | $17.53 | $17.53 | 1,181,900 | — | — |
| 2024-11-15 | $17.27 | $17.27 | 1,280,200 | — | — |
| 2024-11-14 | $17.59 | $17.59 | 1,135,100 | — | — |
| 2024-11-13 | $18.35 | $18.35 | 1,106,300 | — | — |
| 2024-11-12 | $18.40 | $18.40 | 1,619,200 | — | — |
| 2024-11-11 | $17.75 | $17.75 | 1,213,200 | — | — |
| 2024-11-08 | $17.07 | $17.07 | 1,285,200 | — | — |
| 2024-11-07 | $16.95 | $16.95 | 2,840,900 | — | — |
| 2024-11-06 | $15.76 | $15.76 | 1,328,700 | — | — |
| 2024-11-05 | $15.53 | $15.53 | 1,044,800 | — | — |
| 2024-11-04 | $15.11 | $15.11 | 812,200 | — | — |
| 2024-11-01 | $14.89 | $14.89 | 906,800 | — | — |
| 2024-10-31 | $15.12 | $15.12 | 1,623,900 | — | — |
| 2024-10-30 | $15.05 | $15.05 | 580,700 | — | — |
| 2024-10-29 | $14.95 | $14.95 | 494,400 | — | — |
| 2024-10-28 | $14.93 | $14.93 | 421,600 | — | — |
| 2024-10-25 | $14.78 | $14.78 | 725,300 | — | — |
| 2024-10-24 | $15.05 | $15.05 | 604,800 | — | — |
| 2024-10-23 | $15.15 | $15.15 | 557,300 | — | — |
| 2024-10-22 | $15.44 | $15.44 | 479,400 | — | — |
| 2024-10-21 | $15.77 | $15.77 | 280,500 | — | — |
| 2024-10-18 | $15.79 | $15.79 | 342,800 | — | — |
| 2024-10-17 | $15.72 | $15.72 | 390,200 | — | — |
| 2024-10-16 | $15.96 | $15.96 | 386,400 | — | — |
| 2024-10-15 | $15.86 | $15.86 | 421,900 | — | — |
| 2024-10-14 | $15.84 | $15.84 | 320,300 | — | — |
| 2024-10-11 | $15.91 | $15.91 | 354,000 | — | — |
| 2024-10-10 | $15.94 | $15.94 | 378,800 | — | — |
| 2024-10-09 | $15.98 | $15.98 | 407,900 | — | — |
| 2024-10-08 | $16.01 | $16.01 | 670,700 | — | — |
| 2024-10-07 | $15.85 | $15.85 | 681,100 | — | — |
| 2024-10-04 | $16.10 | $16.10 | 655,600 | — | — |
| 2024-10-03 | $16.09 | $16.09 | 563,700 | — | — |
| 2024-10-02 | $16.32 | $16.32 | 797,100 | — | — |
| 2024-10-01 | $16.44 | $16.44 | 825,000 | — | — |
| 2024-09-30 | $16.49 | $16.49 | 1,111,400 | — | — |
| 2024-09-27 | $16.76 | $16.76 | 1,421,200 | — | — |
| 2024-09-26 | $16.42 | $16.42 | 2,336,700 | — | — |
| 2024-09-25 | $15.68 | $15.68 | 9,334,700 | — | — |
| 2024-09-24 | $13.89 | $13.89 | 391,200 | — | — |
| 2024-09-23 | $13.64 | $13.64 | 479,600 | — | — |
| 2024-09-20 | $13.81 | $13.81 | 546,400 | — | — |
| 2024-09-19 | $14.02 | $14.02 | 823,700 | — | — |
| 2024-09-18 | $13.34 | $13.34 | 605,400 | — | — |
| 2024-09-17 | $13.17 | $13.17 | 891,500 | — | — |
| 2024-09-16 | $12.85 | $12.85 | 619,300 | — | — |
| 2024-09-13 | $12.62 | $12.62 | 472,100 | — | — |
| 2024-09-12 | $12.61 | $12.61 | 521,300 | — | — |
| 2024-09-11 | $12.62 | $12.62 | 607,200 | — | — |
| 2024-09-10 | $12.28 | $12.28 | 831,600 | — | — |
| 2024-09-09 | $12.25 | $12.25 | 1,134,800 | — | — |
| 2024-09-06 | $12.04 | $12.04 | 922,800 | — | — |
| 2024-09-05 | $12.62 | $12.62 | 571,700 | — | — |
| 2024-09-04 | $12.67 | $12.67 | 549,300 | — | — |
| 2024-09-03 | $12.91 | $12.91 | 615,800 | — | — |
| 2024-08-30 | $12.88 | $12.88 | 690,900 | — | — |
| 2024-08-29 | $12.74 | $12.74 | 681,800 | — | — |
| 2024-08-28 | $12.56 | $12.56 | 878,300 | — | — |
| 2024-08-27 | $13.08 | $13.08 | 416,400 | — | — |
| 2024-08-26 | $13.23 | $13.23 | 721,300 | — | — |
| 2024-08-23 | $13.22 | $13.22 | 830,700 | — | — |
| 2024-08-22 | $13.13 | $13.13 | 511,400 | — | — |
| 2024-08-21 | $13.30 | $13.30 | 506,600 | — | — |
| 2024-08-20 | $13.24 | $13.24 | 550,700 | — | — |
| 2024-08-19 | $13.61 | $13.61 | 461,800 | — | — |
| 2024-08-16 | $13.36 | $13.36 | 482,900 | — | — |
| 2024-08-15 | $13.33 | $13.33 | 750,200 | — | — |
| 2024-08-14 | $12.95 | $12.95 | 1,122,600 | — | — |
| 2024-08-13 | $12.98 | $12.98 | 834,100 | — | — |
| 2024-08-12 | $12.53 | $12.53 | 507,100 | — | — |
| 2024-08-09 | $12.43 | $12.43 | 606,600 | — | — |
| 2024-08-08 | $12.61 | $12.61 | 697,100 | — | — |
| 2024-08-07 | $11.98 | $11.98 | 848,200 | — | — |
| 2024-08-06 | $12.08 | $12.08 | 1,580,800 | — | — |
| 2024-08-05 | $11.84 | $11.84 | 1,334,200 | — | — |
| 2024-08-02 | $11.92 | $11.92 | 1,766,100 | — | — |
| 2024-08-01 | $13.17 | $13.17 | 2,410,600 | — | — |
| 2024-07-31 | $13.39 | $13.39 | 2,333,700 | — | — |
| 2024-07-30 | $13.44 | $13.44 | 1,212,200 | — | — |
| 2024-07-29 | $13.46 | $13.46 | 1,074,800 | — | — |
| 2024-07-26 | $13.30 | $13.30 | 883,400 | — | — |
| 2024-07-25 | $13.04 | $13.04 | 423,800 | — | — |
| 2024-07-24 | $13.12 | $13.12 | 987,600 | — | — |
| 2024-07-23 | $13.74 | $13.74 | 649,100 | — | — |
| 2024-07-22 | $13.80 | $13.80 | 676,800 | — | — |
| 2024-07-19 | $13.55 | $13.55 | 555,900 | — | — |
| 2024-07-18 | $13.50 | $13.50 | 837,400 | — | — |
| 2024-07-17 | $13.95 | $13.95 | 804,500 | — | — |
| 2024-07-16 | $14.27 | $14.27 | 907,400 | — | — |
| 2024-07-15 | $13.96 | $13.96 | 616,500 | — | — |
| 2024-07-12 | $13.88 | $13.88 | 936,700 | — | — |
| 2024-07-11 | $13.68 | $13.68 | 602,300 | — | — |
| 2024-07-10 | $13.41 | $13.41 | 778,800 | — | — |
| 2024-07-09 | $13.77 | $13.77 | 443,700 | — | — |
| 2024-07-08 | $13.86 | $13.86 | 552,200 | — | — |
| 2024-07-05 | $13.65 | $13.65 | 881,800 | — | — |
| 2024-07-03 | $13.67 | $13.67 | 259,500 | — | — |
| 2024-07-02 | $13.73 | $13.73 | 567,000 | — | — |
| 2024-07-01 | $13.94 | $13.94 | 542,300 | — | — |
| 2024-06-28 | $13.69 | $13.69 | 721,200 | — | — |
| 2024-06-27 | $13.75 | $13.75 | 652,800 | — | — |
| 2024-06-26 | $13.49 | $13.49 | 506,500 | — | — |
| 2024-06-25 | $13.75 | $13.75 | 400,800 | — | — |
| 2024-06-24 | $13.74 | $13.74 | 684,100 | — | — |
| 2024-06-21 | $13.72 | $13.72 | 1,227,800 | — | — |
| 2024-06-20 | $13.33 | $13.33 | 1,225,900 | — | — |
| 2024-06-18 | $13.60 | $13.60 | 1,462,300 | — | — |
| 2024-06-17 | $14.39 | $14.39 | 997,000 | — | — |
| 2024-06-14 | $14.67 | $14.67 | 733,000 | — | — |
| 2024-06-13 | $14.85 | $14.85 | 653,100 | — | — |
| 2024-06-12 | $15.23 | $15.23 | 936,900 | — | — |
| 2024-06-11 | $15.03 | $15.03 | 871,500 | — | — |
| 2024-06-10 | $15.09 | $15.09 | 916,900 | — | — |
| 2024-06-07 | $14.73 | $14.73 | 586,400 | — | — |
| 2024-06-06 | $14.72 | $14.72 | 903,100 | — | — |
| 2024-06-05 | $14.88 | $14.88 | 1,003,600 | — | — |
| 2024-06-04 | $14.55 | $14.55 | 554,400 | — | — |
| 2024-06-03 | $14.63 | $14.63 | 864,700 | — | — |
| 2024-05-31 | $14.54 | $14.54 | 1,299,400 | — | — |
| 2024-05-30 | $14.93 | $14.93 | 1,245,700 | — | — |
| 2024-05-29 | $15.30 | $15.30 | 1,086,900 | — | — |
| 2024-05-28 | $15.28 | $15.28 | 1,045,200 | — | — |
| 2024-05-24 | $15.15 | $15.15 | 2,954,200 | — | — |
| 2024-05-23 | $14.50 | $14.50 | 1,777,100 | — | — |
| 2024-05-22 | $14.47 | $14.47 | 841,700 | — | — |
| 2024-05-21 | $14.61 | $14.61 | 1,289,600 | — | — |
| 2024-05-20 | $15.31 | $15.31 | 913,300 | — | — |
| 2024-05-17 | $15.42 | $15.42 | 2,425,000 | — | — |
| 2024-05-16 | $15.10 | $15.10 | 5,041,300 | — | — |
| 2024-05-15 | $12.78 | $12.78 | 4,045,300 | — | — |
| 2024-05-14 | $12.65 | $12.65 | 3,299,600 | — | — |
| 2024-05-13 | $13.09 | $13.09 | 1,895,100 | — | — |
| 2024-05-10 | $13.14 | $13.14 | 1,061,600 | — | — |
| 2024-05-09 | $13.44 | $13.44 | 903,100 | — | — |
| 2024-05-08 | $13.57 | $13.57 | 816,200 | — | — |
| 2024-05-07 | $13.84 | $13.84 | 489,000 | — | — |
| 2024-05-06 | $14.08 | $14.08 | 694,700 | — | — |
| 2024-05-03 | $13.49 | $13.49 | 534,900 | — | — |
| 2024-05-02 | $13.29 | $13.29 | 547,100 | — | — |
| 2024-05-01 | $13.21 | $13.21 | 1,351,700 | — | — |
| 2024-04-30 | $13.08 | $13.08 | 570,900 | — | — |
| 2024-04-29 | $13.43 | $13.43 | 568,700 | — | — |
| 2024-04-26 | $13.40 | $13.40 | 480,700 | — | — |
| 2024-04-25 | $13.22 | $13.22 | 640,900 | — | — |
| 2024-04-24 | $13.59 | $13.59 | 567,000 | — | — |
| 2024-04-23 | $13.52 | $13.52 | 742,000 | — | — |
| 2024-04-22 | $13.14 | $13.14 | 559,000 | — | — |
| 2024-04-19 | $12.93 | $12.93 | 526,200 | — | — |
| 2024-04-18 | $12.99 | $12.99 | 642,000 | — | — |
| 2024-04-17 | $13.10 | $13.10 | 787,300 | — | — |
| 2024-04-16 | $12.84 | $12.84 | 1,042,900 | — | — |
| 2024-04-15 | $12.92 | $12.92 | 764,000 | — | — |
| 2024-04-12 | $13.38 | $13.38 | 609,800 | — | — |
| 2024-04-11 | $14.01 | $14.01 | 448,600 | — | — |
| 2024-04-10 | $13.90 | $13.90 | 513,600 | — | — |
| 2024-04-09 | $14.24 | $14.24 | 740,600 | — | — |
| 2024-04-08 | $14.14 | $14.14 | 480,700 | — | — |
| 2024-04-05 | $14.11 | $14.11 | 866,000 | — | — |
| 2024-04-04 | $13.82 | $13.82 | 3,104,500 | — | — |
| 2024-04-03 | $14.69 | $14.69 | 1,994,100 | — | — |
| 2024-04-02 | $13.90 | $13.90 | 517,900 | — | — |
| 2024-04-01 | $14.18 | $14.18 | 1,193,800 | — | — |
| 2024-03-28 | $14.06 | $14.06 | 830,400 | — | — |
| 2024-03-27 | $13.98 | $13.98 | 821,500 | — | — |
| 2024-03-26 | $13.84 | $13.84 | 997,800 | — | — |
| 2024-03-25 | $13.79 | $13.79 | 1,333,800 | — | — |
| 2024-03-22 | $13.31 | $13.31 | 497,900 | — | — |
| 2024-03-21 | $13.64 | $13.64 | 690,700 | — | — |
| 2024-03-20 | $13.72 | $13.72 | 1,255,700 | — | — |
| 2024-03-19 | $13.17 | $13.17 | 1,194,700 | — | — |
| 2024-03-18 | $13.27 | $13.27 | 982,700 | — | — |
| 2024-03-15 | $12.80 | $12.80 | 1,113,400 | — | — |
| 2024-03-14 | $13.02 | $13.02 | 642,600 | — | — |
| 2024-03-13 | $13.39 | $13.39 | 740,300 | — | — |
| 2024-03-12 | $13.45 | $13.45 | 601,000 | — | — |
| 2024-03-11 | $13.42 | $13.42 | 1,008,700 | — | — |
| 2024-03-08 | $13.57 | $13.57 | 1,213,700 | — | — |
| 2024-03-07 | $13.70 | $13.70 | 1,039,100 | — | — |
| 2024-03-06 | $13.55 | $13.55 | 1,641,500 | — | — |
| 2024-03-05 | $13.73 | $13.73 | 897,200 | — | — |
| 2024-03-04 | $14.21 | $14.21 | 1,170,100 | — | — |
| 2024-03-01 | $14.28 | $14.28 | 1,003,300 | — | — |
| 2024-02-29 | $14.04 | $14.04 | 1,517,900 | — | — |
| 2024-02-28 | $13.61 | $13.61 | 785,200 | — | — |
| 2024-02-27 | $13.68 | $13.68 | 805,200 | — | — |
| 2024-02-26 | $13.54 | $13.54 | 1,070,400 | — | — |
| 2024-02-23 | $13.55 | $13.55 | 1,103,200 | — | — |
| 2024-02-22 | $13.03 | $13.03 | 1,489,200 | — | — |
| 2024-02-21 | $13.20 | $13.20 | 2,124,600 | — | — |
| 2024-02-20 | $13.59 | $13.59 | 3,398,900 | — | — |
| 2024-02-16 | $14.34 | $14.34 | 4,176,900 | — | — |
| 2024-02-15 | $14.63 | $14.63 | 3,585,800 | — | — |
| 2024-02-14 | $13.55 | $13.55 | 1,337,700 | — | — |
| 2024-02-13 | $13.43 | $13.43 | 2,279,600 | — | — |
| 2024-02-12 | $13.83 | $13.83 | 3,581,800 | — | — |
| 2024-02-09 | $14.07 | $14.07 | 6,840,800 | — | — |
| 2024-02-08 | $14.80 | $14.80 | 9,051,900 | — | — |
| 2024-02-07 | $19.57 | $19.57 | 2,458,300 | — | — |
| 2024-02-06 | $19.72 | $19.72 | 1,338,600 | — | — |
| 2024-02-05 | $19.06 | $19.06 | 1,300,600 | — | — |
| 2024-02-02 | $18.98 | $18.98 | 1,018,900 | — | — |
| 2024-02-01 | $18.52 | $18.52 | 715,600 | — | — |
| 2024-01-31 | $18.44 | $18.44 | 730,500 | — | — |
| 2024-01-30 | $18.92 | $18.92 | 449,900 | — | — |
| 2024-01-29 | $19.31 | $19.31 | 815,100 | — | — |
| 2024-01-26 | $18.80 | $18.80 | 872,900 | — | — |
| 2024-01-25 | $18.12 | $18.12 | 814,700 | — | — |
| 2024-01-24 | $17.89 | $17.89 | 838,900 | — | — |
| 2024-01-23 | $18.34 | $18.34 | 769,700 | — | — |
| 2024-01-22 | $18.61 | $18.61 | 789,900 | — | — |
| 2024-01-19 | $18.61 | $18.61 | 705,100 | — | — |
| 2024-01-18 | $18.40 | $18.40 | 819,500 | — | — |
| 2024-01-17 | $18.44 | $18.44 | 956,100 | — | — |
| 2024-01-16 | $18.91 | $18.91 | 609,300 | — | — |
| 2024-01-12 | $18.97 | $18.97 | 564,500 | — | — |
| 2024-01-11 | $19.04 | $19.04 | 570,200 | — | — |
| 2024-01-10 | $19.18 | $19.18 | 626,400 | — | — |
| 2024-01-09 | $19.03 | $19.03 | 919,600 | — | — |
| 2024-01-08 | $19.09 | $19.09 | 1,102,300 | — | — |
| 2024-01-05 | $18.44 | $18.44 | 555,500 | — | — |
| 2024-01-04 | $18.66 | $18.66 | 940,900 | — | — |
| 2024-01-03 | $18.59 | $18.59 | 1,798,900 | — | — |
| 2024-01-02 | $19.46 | $19.46 | 2,418,300 | — | — |