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
- 2020-08-20 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 | $17.45 | $17.45 | 1,026,300 | — | — |
| 2024-12-30 | $17.46 | $17.46 | 998,700 | — | — |
| 2024-12-27 | $17.62 | $17.62 | 976,200 | — | — |
| 2024-12-26 | $18.10 | $18.10 | 839,900 | — | — |
| 2024-12-24 | $17.91 | $17.91 | 635,700 | — | — |
| 2024-12-23 | $17.60 | $17.60 | 1,298,200 | — | — |
| 2024-12-20 | $17.89 | $17.89 | 3,836,900 | — | — |
| 2024-12-19 | $17.57 | $17.57 | 2,493,200 | — | — |
| 2024-12-18 | $17.44 | $17.44 | 2,910,500 | — | — |
| 2024-12-17 | $18.16 | $18.16 | 1,843,800 | — | — |
| 2024-12-16 | $18.65 | $18.65 | 2,134,500 | — | — |
| 2024-12-13 | $18.03 | $18.03 | 1,617,200 | — | — |
| 2024-12-12 | $17.75 | $17.75 | 1,085,500 | — | — |
| 2024-12-11 | $17.78 | $17.78 | 2,030,800 | — | — |
| 2024-12-10 | $17.82 | $17.82 | 2,973,000 | — | — |
| 2024-12-09 | $18.23 | $18.23 | 3,447,800 | — | — |
| 2024-12-06 | $18.12 | $18.12 | 2,561,500 | — | — |
| 2024-12-05 | $18.03 | $18.03 | 5,205,500 | — | — |
| 2024-12-04 | $17.07 | $17.07 | 2,309,400 | — | — |
| 2024-12-03 | $16.94 | $16.94 | 2,452,500 | — | — |
| 2024-12-02 | $16.45 | $16.45 | 2,386,300 | — | — |
| 2024-11-29 | $16.87 | $16.87 | 1,456,000 | — | — |
| 2024-11-27 | $16.28 | $16.28 | 1,493,300 | — | — |
| 2024-11-26 | $16.46 | $16.46 | 2,179,600 | — | — |
| 2024-11-25 | $16.58 | $16.58 | 2,224,400 | — | — |
| 2024-11-22 | $16.78 | $16.78 | 1,676,900 | — | — |
| 2024-11-21 | $16.28 | $16.28 | 1,411,500 | — | — |
| 2024-11-20 | $16.07 | $16.07 | 1,575,200 | — | — |
| 2024-11-19 | $16.26 | $16.26 | 3,648,200 | — | — |
| 2024-11-18 | $15.68 | $15.68 | 1,953,400 | — | — |
| 2024-11-15 | $15.18 | $15.18 | 2,261,900 | — | — |
| 2024-11-14 | $15.36 | $15.36 | 2,499,000 | — | — |
| 2024-11-13 | $15.04 | $15.04 | 3,214,800 | — | — |
| 2024-11-12 | $14.43 | $14.43 | 3,541,900 | — | — |
| 2024-11-11 | $14.97 | $14.97 | 1,743,200 | — | — |
| 2024-11-08 | $15.48 | $15.48 | 1,676,900 | — | — |
| 2024-11-07 | $15.56 | $15.56 | 2,096,500 | — | — |
| 2024-11-06 | $15.70 | $15.70 | 3,713,000 | — | — |
| 2024-11-05 | $15.00 | $15.00 | 1,573,600 | — | — |
| 2024-11-04 | $14.79 | $14.79 | 1,528,600 | — | — |
| 2024-11-01 | $14.65 | $14.65 | 1,914,400 | — | — |
| 2024-10-31 | $14.80 | $14.80 | 4,178,800 | — | — |
| 2024-10-30 | $14.75 | $14.75 | 6,573,500 | — | — |
| 2024-10-29 | $14.07 | $14.07 | 3,661,200 | — | — |
| 2024-10-28 | $14.21 | $14.21 | 2,755,400 | — | — |
| 2024-10-25 | $14.36 | $14.36 | 2,105,000 | — | — |
| 2024-10-24 | $14.17 | $14.17 | 1,750,900 | — | — |
| 2024-10-23 | $14.09 | $14.09 | 2,417,900 | — | — |
| 2024-10-22 | $14.03 | $14.03 | 1,711,900 | — | — |
| 2024-10-21 | $14.44 | $14.44 | 2,709,900 | — | — |
| 2024-10-18 | $14.41 | $14.41 | 3,154,100 | — | — |
| 2024-10-17 | $14.30 | $14.30 | 3,596,600 | — | — |
| 2024-10-16 | $14.62 | $14.62 | 4,639,200 | — | — |
| 2024-10-15 | $13.70 | $13.70 | 3,404,700 | — | — |
| 2024-10-14 | $13.58 | $13.58 | 3,098,500 | — | — |
| 2024-10-11 | $13.35 | $13.35 | 2,271,800 | — | — |
| 2024-10-10 | $12.86 | $12.86 | 1,836,600 | — | — |
| 2024-10-09 | $13.05 | $13.05 | 3,879,400 | — | — |
| 2024-10-08 | $12.66 | $12.66 | 4,337,100 | — | — |
| 2024-10-07 | $11.57 | $11.57 | 1,666,800 | — | — |
| 2024-10-04 | $11.04 | $11.04 | 2,264,000 | — | — |
| 2024-10-03 | $10.99 | $10.99 | 5,482,000 | — | — |
| 2024-10-02 | $11.10 | $11.10 | 1,853,600 | — | — |
| 2024-10-01 | $10.94 | $10.94 | 945,300 | — | — |
| 2024-09-30 | $11.07 | $11.07 | 2,045,400 | — | — |
| 2024-09-27 | $11.05 | $11.05 | 1,538,000 | — | — |
| 2024-09-26 | $11.02 | $11.02 | 1,899,800 | — | — |
| 2024-09-25 | $10.67 | $10.67 | 2,253,000 | — | — |
| 2024-09-24 | $10.51 | $10.51 | 1,520,600 | — | — |
| 2024-09-23 | $10.75 | $10.75 | 1,665,900 | — | — |
| 2024-09-20 | $10.68 | $10.68 | 3,683,300 | — | — |
| 2024-09-19 | $10.02 | $10.02 | 749,900 | — | — |
| 2024-09-18 | $9.82 | $9.82 | 1,055,700 | — | — |
| 2024-09-17 | $9.80 | $9.80 | 666,900 | — | — |
| 2024-09-16 | $9.82 | $9.82 | 668,300 | — | — |
| 2024-09-13 | $9.94 | $9.94 | 979,500 | — | — |
| 2024-09-12 | $9.70 | $9.70 | 982,100 | — | — |
| 2024-09-11 | $9.45 | $9.45 | 1,048,100 | — | — |
| 2024-09-10 | $9.55 | $9.55 | 745,500 | — | — |
| 2024-09-09 | $9.65 | $9.65 | 681,700 | — | — |
| 2024-09-06 | $9.80 | $9.80 | 836,200 | — | — |
| 2024-09-05 | $10.07 | $10.07 | 594,000 | — | — |
| 2024-09-04 | $10.29 | $10.29 | 699,500 | — | — |
| 2024-09-03 | $10.05 | $10.05 | 904,600 | — | — |
| 2024-08-30 | $10.84 | $10.84 | 1,303,700 | — | — |
| 2024-08-29 | $10.80 | $10.80 | 850,600 | — | — |
| 2024-08-28 | $11.00 | $11.00 | 782,600 | — | — |
| 2024-08-27 | $11.00 | $11.00 | 508,600 | — | — |
| 2024-08-26 | $11.02 | $11.02 | 944,700 | — | — |
| 2024-08-23 | $10.99 | $10.99 | 1,001,600 | — | — |
| 2024-08-22 | $10.79 | $10.79 | 500,900 | — | — |
| 2024-08-21 | $10.88 | $10.88 | 436,200 | — | — |
| 2024-08-20 | $10.74 | $10.74 | 561,200 | — | — |
| 2024-08-19 | $10.69 | $10.69 | 510,200 | — | — |
| 2024-08-16 | $10.58 | $10.58 | 564,900 | — | — |
| 2024-08-15 | $10.56 | $10.56 | 573,700 | — | — |
| 2024-08-14 | $10.40 | $10.40 | 574,100 | — | — |
| 2024-08-13 | $10.45 | $10.45 | 604,100 | — | — |
| 2024-08-12 | $10.26 | $10.26 | 626,700 | — | — |
| 2024-08-09 | $10.23 | $10.23 | 582,000 | — | — |
| 2024-08-08 | $10.11 | $10.11 | 540,300 | — | — |
| 2024-08-07 | $9.79 | $9.79 | 936,400 | — | — |
| 2024-08-06 | $9.80 | $9.80 | 898,900 | — | — |
| 2024-08-05 | $9.67 | $9.67 | 1,460,700 | — | — |
| 2024-08-02 | $10.09 | $10.09 | 2,047,900 | — | — |
| 2024-08-01 | $10.30 | $10.30 | 1,051,600 | — | — |
| 2024-07-31 | $10.54 | $10.54 | 2,208,800 | — | — |
| 2024-07-30 | $10.70 | $10.70 | 1,153,400 | — | — |
| 2024-07-29 | $10.70 | $10.70 | 839,500 | — | — |
| 2024-07-26 | $10.80 | $10.80 | 700,500 | — | — |
| 2024-07-25 | $10.65 | $10.65 | 842,400 | — | — |
| 2024-07-24 | $10.61 | $10.61 | 520,600 | — | — |
| 2024-07-23 | $11.06 | $11.06 | 980,400 | — | — |
| 2024-07-22 | $10.88 | $10.88 | 799,600 | — | — |
| 2024-07-19 | $10.57 | $10.57 | 858,600 | — | — |
| 2024-07-18 | $10.77 | $10.77 | 979,200 | — | — |
| 2024-07-17 | $11.09 | $11.09 | 1,247,100 | — | — |
| 2024-07-16 | $11.78 | $11.78 | 1,572,300 | — | — |
| 2024-07-15 | $11.00 | $11.00 | 1,335,400 | — | — |
| 2024-07-12 | $11.00 | $11.00 | 1,245,000 | — | — |
| 2024-07-11 | $10.98 | $10.98 | 1,389,400 | — | — |
| 2024-07-10 | $10.95 | $10.95 | 581,500 | — | — |
| 2024-07-09 | $10.83 | $10.83 | 629,000 | — | — |
| 2024-07-08 | $10.87 | $10.87 | 496,200 | — | — |
| 2024-07-05 | $10.74 | $10.74 | 391,800 | — | — |
| 2024-07-03 | $10.73 | $10.73 | 286,800 | — | — |
| 2024-07-02 | $10.71 | $10.71 | 485,700 | — | — |
| 2024-07-01 | $10.61 | $10.61 | 753,000 | — | — |
| 2024-06-28 | $10.74 | $10.74 | 2,258,600 | — | — |
| 2024-06-27 | $10.71 | $10.71 | 1,556,400 | — | — |
| 2024-06-26 | $10.81 | $10.81 | 1,193,500 | — | — |
| 2024-06-25 | $10.83 | $10.83 | 610,600 | — | — |
| 2024-06-24 | $10.93 | $10.93 | 778,100 | — | — |
| 2024-06-21 | $10.80 | $10.80 | 2,076,700 | — | — |
| 2024-06-20 | $10.68 | $10.68 | 885,500 | — | — |
| 2024-06-18 | $10.64 | $10.64 | 686,100 | — | — |
| 2024-06-17 | $10.50 | $10.50 | 645,300 | — | — |
| 2024-06-14 | $10.34 | $10.34 | 860,800 | — | — |
| 2024-06-13 | $10.45 | $10.45 | 604,400 | — | — |
| 2024-06-12 | $10.19 | $10.19 | 961,100 | — | — |
| 2024-06-11 | $9.92 | $9.92 | 682,700 | — | — |
| 2024-06-10 | $9.93 | $9.93 | 715,600 | — | — |
| 2024-06-07 | $9.85 | $9.85 | 600,300 | — | — |
| 2024-06-06 | $10.08 | $10.08 | 513,200 | — | — |
| 2024-06-05 | $10.28 | $10.28 | 622,800 | — | — |
| 2024-06-04 | $10.18 | $10.18 | 794,200 | — | — |
| 2024-06-03 | $10.37 | $10.37 | 1,106,100 | — | — |
| 2024-05-31 | $10.86 | $10.86 | 1,135,600 | — | — |
| 2024-05-30 | $10.88 | $10.88 | 1,410,500 | — | — |
| 2024-05-29 | $10.57 | $10.57 | 1,070,200 | — | — |
| 2024-05-28 | $10.77 | $10.77 | 741,000 | — | — |
| 2024-05-24 | $10.73 | $10.73 | 521,400 | — | — |
| 2024-05-23 | $10.70 | $10.70 | 577,200 | — | — |
| 2024-05-22 | $10.88 | $10.88 | 843,200 | — | — |
| 2024-05-21 | $11.10 | $11.10 | 1,421,900 | — | — |
| 2024-05-20 | $10.71 | $10.71 | 1,105,100 | — | — |
| 2024-05-17 | $10.30 | $10.30 | 698,900 | — | — |
| 2024-05-16 | $10.42 | $10.42 | 812,300 | — | — |
| 2024-05-15 | $10.57 | $10.57 | 404,400 | — | — |
| 2024-05-14 | $10.38 | $10.38 | 526,100 | — | — |
| 2024-05-13 | $10.54 | $10.54 | 687,100 | — | — |
| 2024-05-10 | $10.41 | $10.41 | 633,900 | — | — |
| 2024-05-09 | $10.41 | $10.41 | 841,000 | — | — |
| 2024-05-08 | $10.10 | $10.10 | 668,500 | — | — |
| 2024-05-07 | $10.11 | $10.11 | 604,000 | — | — |
| 2024-05-06 | $10.05 | $10.05 | 741,000 | — | — |
| 2024-05-03 | $9.98 | $9.98 | 1,352,300 | — | — |
| 2024-05-02 | $9.94 | $9.94 | 2,170,000 | — | — |
| 2024-05-01 | $10.20 | $10.20 | 5,726,000 | — | — |
| 2024-04-30 | $10.87 | $10.87 | 2,312,600 | — | — |
| 2024-04-29 | $11.02 | $11.02 | 662,200 | — | — |
| 2024-04-26 | $11.09 | $11.09 | 714,600 | — | — |
| 2024-04-25 | $11.01 | $11.01 | 789,000 | — | — |
| 2024-04-24 | $11.04 | $11.04 | 1,119,600 | — | — |
| 2024-04-23 | $11.18 | $11.18 | 998,700 | — | — |
| 2024-04-22 | $11.08 | $11.08 | 938,900 | — | — |
| 2024-04-19 | $10.98 | $10.98 | 1,462,900 | — | — |
| 2024-04-18 | $10.80 | $10.80 | 2,038,000 | — | — |
| 2024-04-17 | $10.57 | $10.57 | 1,051,800 | — | — |
| 2024-04-16 | $10.42 | $10.42 | 858,900 | — | — |
| 2024-04-15 | $10.47 | $10.47 | 586,500 | — | — |
| 2024-04-12 | $10.70 | $10.70 | 493,200 | — | — |
| 2024-04-11 | $10.99 | $10.99 | 979,900 | — | — |
| 2024-04-10 | $11.01 | $11.01 | 1,274,600 | — | — |
| 2024-04-09 | $11.21 | $11.21 | 747,100 | — | — |
| 2024-04-08 | $11.23 | $11.23 | 915,300 | — | — |
| 2024-04-05 | $11.05 | $11.05 | 837,400 | — | — |
| 2024-04-04 | $10.95 | $10.95 | 1,153,900 | — | — |
| 2024-04-03 | $10.95 | $10.95 | 1,340,500 | — | — |
| 2024-04-02 | $11.02 | $11.02 | 862,400 | — | — |
| 2024-04-01 | $11.16 | $11.16 | 924,900 | — | — |
| 2024-03-28 | $11.37 | $11.37 | 1,409,400 | — | — |
| 2024-03-27 | $11.39 | $11.39 | 745,600 | — | — |
| 2024-03-26 | $11.09 | $11.09 | 1,753,700 | — | — |
| 2024-03-25 | $11.03 | $11.03 | 714,100 | — | — |
| 2024-03-22 | $11.18 | $11.18 | 822,800 | — | — |
| 2024-03-21 | $11.26 | $11.26 | 1,828,300 | — | — |
| 2024-03-20 | $11.12 | $11.12 | 2,140,000 | — | — |
| 2024-03-19 | $10.72 | $10.72 | 1,209,200 | — | — |
| 2024-03-18 | $10.57 | $10.57 | 1,734,900 | — | — |
| 2024-03-15 | $10.30 | $10.30 | 1,589,100 | — | — |
| 2024-03-14 | $9.94 | $9.94 | 1,432,900 | — | — |
| 2024-03-13 | $9.93 | $9.93 | 1,888,400 | — | — |
| 2024-03-12 | $10.11 | $10.11 | 2,169,000 | — | — |
| 2024-03-11 | $10.01 | $10.01 | 1,859,800 | — | — |
| 2024-03-08 | $10.09 | $10.09 | 2,555,200 | — | — |
| 2024-03-07 | $10.00 | $10.00 | 960,600 | — | — |
| 2024-03-06 | $9.95 | $9.95 | 1,088,000 | — | — |
| 2024-03-05 | $9.86 | $9.86 | 1,052,800 | — | — |
| 2024-03-04 | $10.00 | $10.00 | 907,500 | — | — |
| 2024-03-01 | $9.96 | $9.96 | 787,200 | — | — |
| 2024-02-29 | $9.78 | $9.78 | 1,812,000 | — | — |
| 2024-02-28 | $9.74 | $9.74 | 908,800 | — | — |
| 2024-02-27 | $9.80 | $9.80 | 616,400 | — | — |
| 2024-02-26 | $9.86 | $9.86 | 776,300 | — | — |
| 2024-02-23 | $9.81 | $9.81 | 1,495,400 | — | — |
| 2024-02-22 | $9.80 | $9.80 | 1,170,000 | — | — |
| 2024-02-21 | $9.78 | $9.78 | 912,000 | — | — |
| 2024-02-20 | $9.87 | $9.87 | 1,344,700 | — | — |
| 2024-02-16 | $10.01 | $10.01 | 2,099,400 | — | — |
| 2024-02-15 | $10.02 | $10.02 | 3,072,900 | — | — |
| 2024-02-14 | $10.05 | $10.05 | 6,759,400 | — | — |
| 2024-02-13 | $9.42 | $9.42 | 1,299,500 | — | — |
| 2024-02-12 | $9.96 | $9.96 | 1,120,700 | — | — |
| 2024-02-09 | $9.93 | $9.93 | 695,800 | — | — |
| 2024-02-08 | $9.79 | $9.79 | 1,181,400 | — | — |
| 2024-02-07 | $9.77 | $9.77 | 519,400 | — | — |
| 2024-02-06 | $9.86 | $9.86 | 415,600 | — | — |
| 2024-02-05 | $9.74 | $9.74 | 695,100 | — | — |
| 2024-02-02 | $9.78 | $9.78 | 515,900 | — | — |
| 2024-02-01 | $9.75 | $9.75 | 681,600 | — | — |
| 2024-01-31 | $9.45 | $9.45 | 804,400 | — | — |
| 2024-01-30 | $9.65 | $9.65 | 497,400 | — | — |
| 2024-01-29 | $9.70 | $9.70 | 865,300 | — | — |
| 2024-01-26 | $9.54 | $9.54 | 761,800 | — | — |
| 2024-01-25 | $9.71 | $9.71 | 1,032,200 | — | — |
| 2024-01-24 | $9.33 | $9.33 | 803,900 | — | — |
| 2024-01-23 | $9.56 | $9.56 | 469,400 | — | — |
| 2024-01-22 | $9.64 | $9.64 | 703,900 | — | — |
| 2024-01-19 | $9.50 | $9.50 | 939,500 | — | — |
| 2024-01-18 | $9.45 | $9.45 | 764,100 | — | — |
| 2024-01-17 | $9.46 | $9.46 | 941,300 | — | — |
| 2024-01-16 | $9.60 | $9.60 | 1,067,000 | — | — |
| 2024-01-12 | $9.71 | $9.71 | 1,073,100 | — | — |
| 2024-01-11 | $9.90 | $9.90 | 847,400 | — | — |
| 2024-01-10 | $9.99 | $9.99 | 847,300 | — | — |
| 2024-01-09 | $10.00 | $10.00 | 853,800 | — | — |
| 2024-01-08 | $10.15 | $10.15 | 660,900 | — | — |
| 2024-01-05 | $10.04 | $10.04 | 791,000 | — | — |
| 2024-01-04 | $10.01 | $10.01 | 719,300 | — | — |
| 2024-01-03 | $10.04 | $10.04 | 803,100 | — | — |
| 2024-01-02 | $10.19 | $10.19 | 824,200 | — | — |