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
- 2022-12-09 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 | $14.61 | $14.61 | 614,700 | — | — |
| 2024-12-30 | $14.42 | $14.42 | 852,900 | — | — |
| 2024-12-27 | $14.44 | $14.44 | 787,700 | — | — |
| 2024-12-26 | $14.46 | $14.46 | 941,700 | — | — |
| 2024-12-24 | $14.26 | $14.26 | 438,500 | — | — |
| 2024-12-23 | $14.18 | $14.18 | 1,080,200 | — | — |
| 2024-12-20 | $14.46 | $14.46 | 7,852,900 | — | — |
| 2024-12-19 | $14.61 | $14.61 | 1,579,500 | — | — |
| 2024-12-18 | $14.94 | $14.94 | 1,184,700 | — | — |
| 2024-12-17 | $16.14 | $16.14 | 1,113,300 | — | — |
| 2024-12-16 | $16.25 | $16.25 | 846,300 | — | — |
| 2024-12-13 | $16.23 | $16.23 | 811,400 | — | — |
| 2024-12-12 | $16.39 | $16.39 | 1,184,100 | — | — |
| 2024-12-11 | $16.52 | $16.52 | 483,200 | — | — |
| 2024-12-10 | $16.41 | $16.41 | 504,900 | — | — |
| 2024-12-09 | $16.79 | $16.79 | 581,300 | — | — |
| 2024-12-06 | $16.58 | $16.58 | 554,300 | — | — |
| 2024-12-05 | $16.68 | $16.68 | 812,300 | — | — |
| 2024-12-04 | $17.14 | $17.14 | 454,300 | — | — |
| 2024-12-03 | $17.24 | $17.24 | 454,300 | — | — |
| 2024-12-02 | $17.32 | $17.32 | 680,300 | — | — |
| 2024-11-29 | $17.30 | $17.30 | 426,400 | — | — |
| 2024-11-27 | $17.18 | $17.18 | 491,200 | — | — |
| 2024-11-26 | $17.26 | $17.26 | 859,600 | — | — |
| 2024-11-25 | $17.89 | $17.89 | 1,413,400 | — | — |
| 2024-11-22 | $17.19 | $17.19 | 656,800 | — | — |
| 2024-11-21 | $16.71 | $16.71 | 691,400 | — | — |
| 2024-11-20 | $16.42 | $16.42 | 594,700 | — | — |
| 2024-11-19 | $16.60 | $16.60 | 675,000 | — | — |
| 2024-11-18 | $16.79 | $16.79 | 574,700 | — | — |
| 2024-11-15 | $16.90 | $16.90 | 745,600 | — | — |
| 2024-11-14 | $17.01 | $17.01 | 1,012,300 | — | — |
| 2024-11-13 | $16.82 | $16.82 | 1,018,400 | — | — |
| 2024-11-12 | $16.77 | $16.77 | 1,337,900 | — | — |
| 2024-11-11 | $17.43 | $17.43 | 981,700 | — | — |
| 2024-11-08 | $17.04 | $17.04 | 1,691,600 | — | — |
| 2024-11-07 | $17.32 | $17.32 | 1,116,600 | — | — |
| 2024-11-06 | $17.67 | $17.67 | 2,277,100 | — | — |
| 2024-11-05 | $18.37 | $18.37 | 1,057,200 | — | — |
| 2024-11-04 | $17.64 | $17.64 | 608,700 | — | — |
| 2024-11-01 | $17.63 | $17.63 | 493,500 | — | — |
| 2024-10-31 | $17.96 | $17.96 | 501,500 | — | — |
| 2024-10-30 | $18.18 | $18.18 | 555,300 | — | — |
| 2024-10-29 | $18.05 | $18.05 | 583,300 | — | — |
| 2024-10-28 | $18.51 | $18.51 | 513,200 | — | — |
| 2024-10-25 | $17.97 | $17.97 | 454,900 | — | — |
| 2024-10-24 | $18.00 | $18.00 | 935,000 | — | — |
| 2024-10-23 | $18.29 | $18.29 | 678,700 | — | — |
| 2024-10-22 | $18.50 | $18.50 | 408,100 | — | — |
| 2024-10-21 | $18.97 | $18.97 | 707,100 | — | — |
| 2024-10-18 | $19.20 | $19.20 | 546,900 | — | — |
| 2024-10-17 | $19.06 | $19.06 | 643,800 | — | — |
| 2024-10-16 | $18.74 | $18.74 | 684,600 | — | — |
| 2024-10-15 | $18.26 | $18.26 | 804,100 | — | — |
| 2024-10-14 | $18.08 | $18.08 | 404,700 | — | — |
| 2024-10-11 | $17.78 | $17.78 | 491,000 | — | — |
| 2024-10-10 | $17.21 | $17.21 | 484,100 | — | — |
| 2024-10-09 | $17.50 | $17.50 | 415,200 | — | — |
| 2024-10-08 | $17.46 | $17.46 | 487,300 | — | — |
| 2024-10-07 | $17.64 | $17.64 | 579,200 | — | — |
| 2024-10-04 | $17.75 | $17.75 | 649,300 | — | — |
| 2024-10-03 | $17.68 | $17.68 | 515,800 | — | — |
| 2024-10-02 | $18.08 | $18.08 | 587,700 | — | — |
| 2024-10-01 | $18.34 | $18.34 | 585,500 | — | — |
| 2024-09-30 | $18.54 | $18.54 | 699,100 | — | — |
| 2024-09-27 | $18.34 | $18.34 | 747,000 | — | — |
| 2024-09-26 | $17.74 | $17.74 | 1,012,600 | — | — |
| 2024-09-25 | $17.52 | $17.52 | 1,160,700 | — | — |
| 2024-09-24 | $18.04 | $18.04 | 1,286,400 | — | — |
| 2024-09-23 | $18.35 | $18.35 | 1,393,900 | — | — |
| 2024-09-20 | $18.87 | $18.87 | 4,447,700 | — | — |
| 2024-09-19 | $18.83 | $18.83 | 1,348,900 | — | — |
| 2024-09-18 | $17.79 | $17.79 | 1,518,700 | — | — |
| 2024-09-17 | $17.34 | $17.34 | 725,700 | — | — |
| 2024-09-16 | $16.90 | $16.90 | 585,500 | — | — |
| 2024-09-13 | $16.59 | $16.59 | 507,600 | — | — |
| 2024-09-12 | $15.95 | $15.95 | 562,400 | — | — |
| 2024-09-11 | $15.91 | $15.91 | 575,700 | — | — |
| 2024-09-10 | $15.71 | $15.71 | 923,300 | — | — |
| 2024-09-09 | $15.52 | $15.52 | 1,071,400 | — | — |
| 2024-09-06 | $15.81 | $15.81 | 558,000 | — | — |
| 2024-09-05 | $15.93 | $15.93 | 797,500 | — | — |
| 2024-09-04 | $15.89 | $15.89 | 1,701,400 | — | — |
| 2024-09-03 | $15.53 | $15.53 | 1,266,900 | — | — |
| 2024-08-30 | $16.04 | $16.04 | 892,500 | — | — |
| 2024-08-29 | $15.77 | $15.77 | 455,400 | — | — |
| 2024-08-28 | $15.60 | $15.60 | 692,800 | — | — |
| 2024-08-27 | $15.60 | $15.60 | 1,028,200 | — | — |
| 2024-08-26 | $16.56 | $16.56 | 461,300 | — | — |
| 2024-08-23 | $16.59 | $16.59 | 540,500 | — | — |
| 2024-08-22 | $15.85 | $15.85 | 383,100 | — | — |
| 2024-08-21 | $15.84 | $15.84 | 589,000 | — | — |
| 2024-08-20 | $15.35 | $15.35 | 486,800 | — | — |
| 2024-08-19 | $15.73 | $15.73 | 438,200 | — | — |
| 2024-08-16 | $15.79 | $15.79 | 874,000 | — | — |
| 2024-08-15 | $15.70 | $15.70 | 652,900 | — | — |
| 2024-08-14 | $15.19 | $15.19 | 1,023,700 | — | — |
| 2024-08-13 | $14.86 | $14.86 | 940,200 | — | — |
| 2024-08-12 | $14.61 | $14.61 | 930,100 | — | — |
| 2024-08-09 | $15.16 | $15.16 | 527,800 | — | — |
| 2024-08-08 | $15.45 | $15.45 | 766,500 | — | — |
| 2024-08-07 | $15.10 | $15.10 | 1,238,400 | — | — |
| 2024-08-06 | $16.22 | $16.22 | 772,700 | — | — |
| 2024-08-05 | $15.80 | $15.80 | 882,700 | — | — |
| 2024-08-02 | $16.40 | $16.40 | 678,500 | — | — |
| 2024-08-01 | $17.10 | $17.10 | 725,000 | — | — |
| 2024-07-31 | $18.05 | $18.05 | 1,342,500 | — | — |
| 2024-07-30 | $18.38 | $18.38 | 802,900 | — | — |
| 2024-07-29 | $17.96 | $17.96 | 1,157,700 | — | — |
| 2024-07-26 | $18.02 | $18.02 | 1,339,200 | — | — |
| 2024-07-25 | $17.21 | $17.21 | 956,100 | — | — |
| 2024-07-24 | $16.68 | $16.68 | 696,100 | — | — |
| 2024-07-23 | $17.28 | $17.28 | 838,800 | — | — |
| 2024-07-22 | $16.97 | $16.97 | 578,500 | — | — |
| 2024-07-19 | $16.60 | $16.60 | 578,000 | — | — |
| 2024-07-18 | $16.75 | $16.75 | 1,395,500 | — | — |
| 2024-07-17 | $17.21 | $17.21 | 1,361,400 | — | — |
| 2024-07-16 | $17.61 | $17.61 | 1,157,700 | — | — |
| 2024-07-15 | $15.96 | $15.96 | 1,174,200 | — | — |
| 2024-07-12 | $15.26 | $15.26 | 1,024,200 | — | — |
| 2024-07-11 | $14.95 | $14.95 | 1,115,200 | — | — |
| 2024-07-10 | $14.36 | $14.36 | 913,100 | — | — |
| 2024-07-09 | $14.02 | $14.02 | 874,300 | — | — |
| 2024-07-08 | $14.27 | $14.27 | 663,300 | — | — |
| 2024-07-05 | $14.45 | $14.45 | 514,900 | — | — |
| 2024-07-03 | $14.64 | $14.64 | 298,200 | — | — |
| 2024-07-02 | $14.61 | $14.61 | 975,000 | — | — |
| 2024-07-01 | $14.43 | $14.43 | 590,400 | — | — |
| 2024-06-28 | $14.68 | $14.68 | 1,172,000 | — | — |
| 2024-06-27 | $14.69 | $14.69 | 650,100 | — | — |
| 2024-06-26 | $14.45 | $14.45 | 590,700 | — | — |
| 2024-06-25 | $14.46 | $14.46 | 698,300 | — | — |
| 2024-06-24 | $14.99 | $14.99 | 1,340,300 | — | — |
| 2024-06-21 | $14.91 | $14.91 | 3,365,600 | — | — |
| 2024-06-20 | $15.08 | $15.08 | 908,600 | — | — |
| 2024-06-18 | $15.19 | $15.19 | 678,900 | — | — |
| 2024-06-17 | $15.43 | $15.43 | 935,400 | — | — |
| 2024-06-14 | $15.61 | $15.61 | 564,200 | — | — |
| 2024-06-13 | $15.81 | $15.81 | 528,200 | — | — |
| 2024-06-12 | $16.06 | $16.06 | 855,200 | — | — |
| 2024-06-11 | $15.60 | $15.60 | 803,200 | — | — |
| 2024-06-10 | $16.04 | $16.04 | 966,400 | — | — |
| 2024-06-07 | $15.84 | $15.84 | 588,000 | — | — |
| 2024-06-06 | $15.95 | $15.95 | 407,600 | — | — |
| 2024-06-05 | $16.18 | $16.18 | 434,000 | — | — |
| 2024-06-04 | $16.10 | $16.10 | 855,800 | — | — |
| 2024-06-03 | $16.15 | $16.15 | 1,032,000 | — | — |
| 2024-05-31 | $16.71 | $16.71 | 1,047,500 | — | — |
| 2024-05-30 | $16.12 | $16.12 | 454,300 | — | — |
| 2024-05-29 | $15.81 | $15.81 | 638,300 | — | — |
| 2024-05-28 | $15.80 | $15.80 | 610,000 | — | — |
| 2024-05-24 | $16.25 | $16.25 | 539,700 | — | — |
| 2024-05-23 | $16.15 | $16.15 | 558,100 | — | — |
| 2024-05-22 | $16.33 | $16.33 | 803,400 | — | — |
| 2024-05-21 | $16.39 | $16.39 | 866,200 | — | — |
| 2024-05-20 | $16.26 | $16.26 | 439,000 | — | — |
| 2024-05-17 | $16.31 | $16.31 | 388,300 | — | — |
| 2024-05-16 | $16.40 | $16.40 | 513,500 | — | — |
| 2024-05-15 | $16.95 | $16.95 | 911,600 | — | — |
| 2024-05-14 | $16.94 | $16.94 | 792,700 | — | — |
| 2024-05-13 | $17.09 | $17.09 | 759,700 | — | — |
| 2024-05-10 | $16.85 | $16.85 | 599,400 | — | — |
| 2024-05-09 | $16.72 | $16.72 | 697,900 | — | — |
| 2024-05-08 | $16.40 | $16.40 | 1,295,600 | — | — |
| 2024-05-07 | $17.48 | $17.48 | 988,400 | — | — |
| 2024-05-06 | $17.75 | $17.75 | 521,100 | — | — |
| 2024-05-03 | $17.28 | $17.28 | 621,700 | — | — |
| 2024-05-02 | $16.99 | $16.99 | 490,400 | — | — |
| 2024-05-01 | $16.73 | $16.73 | 602,700 | — | — |
| 2024-04-30 | $16.67 | $16.67 | 853,000 | — | — |
| 2024-04-29 | $17.15 | $17.15 | 661,300 | — | — |
| 2024-04-26 | $17.04 | $17.04 | 592,300 | — | — |
| 2024-04-25 | $16.76 | $16.76 | 913,300 | — | — |
| 2024-04-24 | $16.88 | $16.88 | 832,200 | — | — |
| 2024-04-23 | $17.37 | $17.37 | 836,800 | — | — |
| 2024-04-22 | $16.81 | $16.81 | 431,100 | — | — |
| 2024-04-19 | $16.63 | $16.63 | 749,500 | — | — |
| 2024-04-18 | $16.53 | $16.53 | 484,600 | — | — |
| 2024-04-17 | $16.48 | $16.48 | 695,600 | — | — |
| 2024-04-16 | $16.97 | $16.97 | 571,500 | — | — |
| 2024-04-15 | $17.22 | $17.22 | 612,700 | — | — |
| 2024-04-12 | $17.55 | $17.55 | 558,300 | — | — |
| 2024-04-11 | $17.86 | $17.86 | 535,800 | — | — |
| 2024-04-10 | $17.51 | $17.51 | 871,400 | — | — |
| 2024-04-09 | $18.25 | $18.25 | 566,700 | — | — |
| 2024-04-08 | $18.68 | $18.68 | 1,107,300 | — | — |
| 2024-04-05 | $18.67 | $18.67 | 986,200 | — | — |
| 2024-04-04 | $18.42 | $18.42 | 574,000 | — | — |
| 2024-04-03 | $18.45 | $18.45 | 624,900 | — | — |
| 2024-04-02 | $18.06 | $18.06 | 810,400 | — | — |
| 2024-04-01 | $18.38 | $18.38 | 669,300 | — | — |
| 2024-03-28 | $18.74 | $18.74 | 958,400 | — | — |
| 2024-03-27 | $18.84 | $18.84 | 768,600 | — | — |
| 2024-03-26 | $18.86 | $18.86 | 1,024,500 | — | — |
| 2024-03-25 | $18.56 | $18.56 | 740,200 | — | — |
| 2024-03-22 | $18.61 | $18.61 | 753,200 | — | — |
| 2024-03-21 | $18.58 | $18.58 | 1,115,600 | — | — |
| 2024-03-20 | $18.31 | $18.31 | 875,000 | — | — |
| 2024-03-19 | $18.03 | $18.03 | 924,600 | — | — |
| 2024-03-18 | $17.93 | $17.93 | 1,957,000 | — | — |
| 2024-03-15 | $18.03 | $18.03 | 15,720,400 | — | — |
| 2024-03-14 | $17.85 | $17.85 | 1,622,300 | — | — |
| 2024-03-13 | $18.00 | $18.00 | 1,062,900 | — | — |
| 2024-03-12 | $17.88 | $17.88 | 878,800 | — | — |
| 2024-03-11 | $17.76 | $17.76 | 782,400 | — | — |
| 2024-03-08 | $18.02 | $18.02 | 1,380,500 | — | — |
| 2024-03-07 | $17.84 | $17.84 | 1,076,900 | — | — |
| 2024-03-06 | $17.30 | $17.30 | 1,127,100 | — | — |
| 2024-03-05 | $17.14 | $17.14 | 1,109,300 | — | — |
| 2024-03-04 | $17.33 | $17.33 | 903,700 | — | — |
| 2024-03-01 | $17.70 | $17.70 | 1,774,300 | — | — |
| 2024-02-29 | $17.31 | $17.31 | 1,668,500 | — | — |
| 2024-02-28 | $16.69 | $16.69 | 1,954,300 | — | — |
| 2024-02-27 | $16.57 | $16.57 | 2,505,300 | — | — |
| 2024-02-26 | $15.45 | $15.45 | 737,700 | — | — |
| 2024-02-23 | $15.39 | $15.39 | 982,600 | — | — |
| 2024-02-22 | $15.38 | $15.38 | 1,228,900 | — | — |
| 2024-02-21 | $15.34 | $15.34 | 680,600 | — | — |
| 2024-02-20 | $15.20 | $15.20 | 753,700 | — | — |
| 2024-02-16 | $15.28 | $15.28 | 808,400 | — | — |
| 2024-02-15 | $15.31 | $15.31 | 1,143,600 | — | — |
| 2024-02-14 | $15.10 | $15.10 | 766,600 | — | — |
| 2024-02-13 | $14.58 | $14.58 | 1,075,600 | — | — |
| 2024-02-12 | $14.99 | $14.99 | 690,300 | — | — |
| 2024-02-09 | $14.57 | $14.57 | 1,041,300 | — | — |
| 2024-02-08 | $14.72 | $14.72 | 1,226,200 | — | — |
| 2024-02-07 | $14.20 | $14.20 | 761,100 | — | — |
| 2024-02-06 | $13.84 | $13.84 | 616,900 | — | — |
| 2024-02-05 | $13.59 | $13.59 | 600,400 | — | — |
| 2024-02-02 | $14.09 | $14.09 | 477,900 | — | — |
| 2024-02-01 | $14.28 | $14.28 | 596,700 | — | — |
| 2024-01-31 | $14.07 | $14.07 | 503,900 | — | — |
| 2024-01-30 | $14.59 | $14.59 | 380,900 | — | — |
| 2024-01-29 | $14.65 | $14.65 | 468,300 | — | — |
| 2024-01-26 | $14.33 | $14.33 | 389,800 | — | — |
| 2024-01-25 | $14.40 | $14.40 | 503,200 | — | — |
| 2024-01-24 | $14.17 | $14.17 | 513,200 | — | — |
| 2024-01-23 | $14.32 | $14.32 | 556,300 | — | — |
| 2024-01-22 | $14.76 | $14.76 | 722,800 | — | — |
| 2024-01-19 | $14.39 | $14.39 | 671,100 | — | — |
| 2024-01-18 | $14.19 | $14.19 | 410,700 | — | — |
| 2024-01-17 | $14.06 | $14.06 | 501,800 | — | — |
| 2024-01-16 | $14.17 | $14.17 | 877,000 | — | — |
| 2024-01-12 | $14.53 | $14.53 | 704,300 | — | — |
| 2024-01-11 | $14.77 | $14.77 | 695,900 | — | — |
| 2024-01-10 | $14.87 | $14.87 | 710,000 | — | — |
| 2024-01-09 | $14.69 | $14.69 | 1,243,900 | — | — |
| 2024-01-08 | $14.70 | $14.70 | 690,900 | — | — |
| 2024-01-05 | $14.23 | $14.23 | 744,200 | — | — |
| 2024-01-04 | $14.29 | $14.29 | 1,185,400 | — | — |
| 2024-01-03 | $14.77 | $14.77 | 1,436,200 | — | — |
| 2024-01-02 | $14.86 | $14.86 | 1,303,600 | — | — |