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
- 2023-10-25 to 2026-09-09
- 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 | $17.18 | $20.35 | 147,100 | — | — |
| 2024-12-30 | $16.79 | $19.89 | 180,900 | — | — |
| 2024-12-27 | $16.46 | $19.50 | 150,600 | — | — |
| 2024-12-26 | $16.43 | $19.47 | 324,600 | — | — |
| 2024-12-24 | $15.99 | $18.94 | 79,400 | — | — |
| 2024-12-23 | $16.02 | $18.98 | 155,400 | — | — |
| 2024-12-20 | $15.67 | $18.57 | 188,200 | — | — |
| 2024-12-19 | $15.51 | $18.38 | 232,200 | — | — |
| 2024-12-18 | $15.62 | $18.51 | 252,300 | — | — |
| 2024-12-17 | $15.76 | $18.67 | 548,400 | — | — |
| 2024-12-16 | $15.36 | $18.20 | 305,400 | — | — |
| 2024-12-13 | $15.41 | $18.26 | 317,800 | — | — |
| 2024-12-12 | $15.26 | $18.08 | 333,700 | — | — |
| 2024-12-11 | $15.03 | $17.81 | 310,200 | — | — |
| 2024-12-10 | $14.67 | $17.38 | 269,100 | — | — |
| 2024-12-09 | $14.73 | $17.45 | 279,000 | — | — |
| 2024-12-06 | $14.56 | $17.25 | 377,400 | — | — |
| 2024-12-05 | $15.10 | $17.89 | 216,300 | — | — |
| 2024-12-04 | $15.23 | $18.04 | 333,100 | — | — |
| 2024-12-03 | $15.43 | $18.28 | 582,000 | — | — |
| 2024-12-02 | $15.39 | $18.23 | 318,100 | — | — |
| 2024-11-29 | $15.58 | $18.46 | 297,100 | — | — |
| 2024-11-27 | $15.46 | $18.32 | 345,800 | — | — |
| 2024-11-26 | $15.64 | $18.53 | 238,300 | — | — |
| 2024-11-25 | $16.57 | $18.92 | 373,000 | — | — |
| 2024-11-22 | $16.55 | $18.90 | 271,600 | — | — |
| 2024-11-21 | $16.63 | $18.99 | 155,600 | — | — |
| 2024-11-20 | $16.45 | $18.78 | 131,100 | — | — |
| 2024-11-19 | $16.25 | $18.56 | 109,200 | — | — |
| 2024-11-18 | $16.27 | $18.58 | 147,800 | — | — |
| 2024-11-15 | $15.99 | $18.26 | 181,500 | — | — |
| 2024-11-14 | $16.23 | $18.53 | 180,100 | — | — |
| 2024-11-13 | $16.25 | $18.56 | 335,700 | — | — |
| 2024-11-12 | $16.18 | $18.48 | 109,300 | — | — |
| 2024-11-11 | $16.39 | $18.72 | 121,500 | — | — |
| 2024-11-08 | $16.31 | $18.62 | 101,100 | — | — |
| 2024-11-07 | $15.98 | $18.25 | 198,300 | — | — |
| 2024-11-06 | $15.48 | $17.68 | 278,400 | — | — |
| 2024-11-05 | $15.28 | $17.45 | 204,500 | — | — |
| 2024-11-04 | $15.50 | $17.70 | 389,700 | — | — |
| 2024-11-01 | $15.75 | $17.98 | 145,200 | — | — |
| 2024-10-31 | $16.10 | $18.38 | 126,600 | — | — |
| 2024-10-30 | $16.24 | $18.54 | 86,400 | — | — |
| 2024-10-29 | $16.34 | $18.66 | 202,700 | — | — |
| 2024-10-28 | $16.65 | $19.01 | 148,000 | — | — |
| 2024-10-25 | $16.34 | $18.66 | 84,700 | — | — |
| 2024-10-24 | $16.47 | $18.81 | 106,700 | — | — |
| 2024-10-23 | $16.30 | $18.61 | 98,600 | — | — |
| 2024-10-22 | $16.50 | $18.84 | 130,600 | — | — |
| 2024-10-21 | $16.47 | $18.81 | 106,100 | — | — |
| 2024-10-18 | $16.55 | $18.90 | 180,000 | — | — |
| 2024-10-17 | $16.73 | $19.10 | 143,500 | — | — |
| 2024-10-16 | $16.22 | $18.52 | 137,100 | — | — |
| 2024-10-15 | $16.34 | $18.66 | 206,400 | — | — |
| 2024-10-14 | $16.96 | $19.37 | 113,300 | — | — |
| 2024-10-11 | $16.93 | $19.33 | 128,100 | — | — |
| 2024-10-10 | $16.83 | $19.22 | 137,000 | — | — |
| 2024-10-09 | $16.88 | $19.27 | 100,200 | — | — |
| 2024-10-08 | $16.61 | $18.97 | 84,800 | — | — |
| 2024-10-07 | $16.68 | $19.05 | 101,400 | — | — |
| 2024-10-04 | $16.57 | $18.92 | 187,400 | — | — |
| 2024-10-03 | $16.60 | $18.95 | 244,100 | — | — |
| 2024-10-02 | $16.48 | $18.82 | 115,800 | — | — |
| 2024-10-01 | $16.22 | $18.52 | 116,200 | — | — |
| 2024-09-30 | $16.00 | $18.27 | 381,800 | — | — |
| 2024-09-27 | $16.37 | $18.69 | 165,600 | — | — |
| 2024-09-26 | $16.10 | $18.38 | 159,700 | — | — |
| 2024-09-25 | $16.30 | $18.61 | 88,800 | — | — |
| 2024-09-24 | $16.35 | $18.67 | 59,100 | — | — |
| 2024-09-23 | $16.52 | $18.86 | 255,900 | — | — |
| 2024-09-20 | $16.56 | $18.91 | 239,600 | — | — |
| 2024-09-19 | $16.51 | $18.85 | 270,200 | — | — |
| 2024-09-18 | $16.54 | $18.89 | 145,900 | — | — |
| 2024-09-17 | $16.57 | $18.92 | 224,700 | — | — |
| 2024-09-16 | $16.55 | $18.90 | 110,800 | — | — |
| 2024-09-13 | $16.54 | $18.89 | 233,100 | — | — |
| 2024-09-12 | $16.59 | $18.94 | 378,600 | — | — |
| 2024-09-11 | $16.37 | $18.69 | 355,400 | — | — |
| 2024-09-10 | $16.71 | $19.08 | 256,300 | — | — |
| 2024-09-09 | $16.50 | $18.84 | 350,500 | — | — |
| 2024-09-06 | $16.25 | $18.56 | 2,085,500 | — | — |
| 2024-09-05 | $16.86 | $19.25 | 352,900 | — | — |
| 2024-09-04 | $17.44 | $19.91 | 492,300 | — | — |
| 2024-09-03 | $19.10 | $21.81 | 104,600 | — | — |
| 2024-08-30 | $19.32 | $22.06 | 69,500 | — | — |
| 2024-08-29 | $19.09 | $21.80 | 70,100 | — | — |
| 2024-08-28 | $18.77 | $21.43 | 115,000 | — | — |
| 2024-08-27 | $19.01 | $21.71 | 178,700 | — | — |
| 2024-08-26 | $20.45 | $22.32 | 281,400 | — | — |
| 2024-08-23 | $20.54 | $22.42 | 132,300 | — | — |
| 2024-08-22 | $20.15 | $22.00 | 87,100 | — | — |
| 2024-08-21 | $20.51 | $22.39 | 108,500 | — | — |
| 2024-08-20 | $20.52 | $22.40 | 106,600 | — | — |
| 2024-08-19 | $20.61 | $22.50 | 185,000 | — | — |
| 2024-08-16 | $20.26 | $22.12 | 153,900 | — | — |
| 2024-08-15 | $19.82 | $21.64 | 150,900 | — | — |
| 2024-08-14 | $19.50 | $21.29 | 220,600 | — | — |
| 2024-08-13 | $18.83 | $20.55 | 59,000 | — | — |
| 2024-08-12 | $18.47 | $20.16 | 62,800 | — | — |
| 2024-08-09 | $18.83 | $20.55 | 13,800 | — | — |
| 2024-08-08 | $18.84 | $20.57 | 49,200 | — | — |
| 2024-08-07 | $18.24 | $19.91 | 36,500 | — | — |
| 2024-08-06 | $18.10 | $19.76 | 29,000 | — | — |
| 2024-08-05 | $18.08 | $19.74 | 58,800 | — | — |
| 2024-08-02 | $18.05 | $19.70 | 117,500 | — | — |
| 2024-08-01 | $18.90 | $20.63 | 41,900 | — | — |
| 2024-07-31 | $19.25 | $21.01 | 52,600 | — | — |
| 2024-07-30 | $18.87 | $20.60 | 48,100 | — | — |
| 2024-07-29 | $19.05 | $20.80 | 106,400 | — | — |
| 2024-07-26 | $19.10 | $20.85 | 60,800 | — | — |
| 2024-07-25 | $19.22 | $20.98 | 30,800 | — | — |
| 2024-07-24 | $19.20 | $20.96 | 36,500 | — | — |
| 2024-07-23 | $19.16 | $20.92 | 78,600 | — | — |
| 2024-07-22 | $19.34 | $21.11 | 173,500 | — | — |
| 2024-07-19 | $19.56 | $21.35 | 26,600 | — | — |
| 2024-07-18 | $19.73 | $21.54 | 54,200 | — | — |
| 2024-07-17 | $19.72 | $21.53 | 47,200 | — | — |
| 2024-07-16 | $19.96 | $21.79 | 39,100 | — | — |
| 2024-07-15 | $19.71 | $21.52 | 85,400 | — | — |
| 2024-07-12 | $20.01 | $21.84 | 67,400 | — | — |
| 2024-07-11 | $19.93 | $21.76 | 58,700 | — | — |
| 2024-07-10 | $19.60 | $21.40 | 73,700 | — | — |
| 2024-07-09 | $19.61 | $21.41 | 40,600 | — | — |
| 2024-07-08 | $19.74 | $21.55 | 48,600 | — | — |
| 2024-07-05 | $19.72 | $21.53 | 43,400 | — | — |
| 2024-07-03 | $20.00 | $21.83 | 45,500 | — | — |
| 2024-07-02 | $19.73 | $21.54 | 84,900 | — | — |
| 2024-07-01 | $19.74 | $21.55 | 90,200 | — | — |
| 2024-06-28 | $19.02 | $20.76 | 40,400 | — | — |
| 2024-06-27 | $18.81 | $20.53 | 105,500 | — | — |
| 2024-06-26 | $19.26 | $21.02 | 29,200 | — | — |
| 2024-06-25 | $19.40 | $21.18 | 69,800 | — | — |
| 2024-06-24 | $19.69 | $21.49 | 138,600 | — | — |
| 2024-06-21 | $19.03 | $20.77 | 156,900 | — | — |
| 2024-06-20 | $19.12 | $20.87 | 74,700 | — | — |
| 2024-06-18 | $18.87 | $20.60 | 100,600 | — | — |
| 2024-06-17 | $18.81 | $20.53 | 94,300 | — | — |
| 2024-06-14 | $18.64 | $20.35 | 401,500 | — | — |
| 2024-06-13 | $19.30 | $21.07 | 73,700 | — | — |
| 2024-06-12 | $19.23 | $20.99 | 71,400 | — | — |
| 2024-06-11 | $19.56 | $21.35 | 80,700 | — | — |
| 2024-06-10 | $19.60 | $21.40 | 190,100 | — | — |
| 2024-06-07 | $19.27 | $21.04 | 129,400 | — | — |
| 2024-06-06 | $19.25 | $21.01 | 79,500 | — | — |
| 2024-06-05 | $19.22 | $20.98 | 76,200 | — | — |
| 2024-06-04 | $19.11 | $20.86 | 372,100 | — | — |
| 2024-06-03 | $19.39 | $21.17 | 95,100 | — | — |
| 2024-05-31 | $19.23 | $20.99 | 104,200 | — | — |
| 2024-05-30 | $19.21 | $20.97 | 172,600 | — | — |
| 2024-05-29 | $19.06 | $20.81 | 267,900 | — | — |
| 2024-05-28 | $19.21 | $20.97 | 291,400 | — | — |
| 2024-05-24 | $19.30 | $21.07 | 242,800 | — | — |
| 2024-05-23 | $20.16 | $21.19 | 477,300 | — | — |
| 2024-05-22 | $20.23 | $21.26 | 226,400 | — | — |
| 2024-05-21 | $20.55 | $21.60 | 107,400 | — | — |
| 2024-05-20 | $20.59 | $21.64 | 223,300 | — | — |
| 2024-05-17 | $20.70 | $21.76 | 137,200 | — | — |
| 2024-05-16 | $20.72 | $21.78 | 194,200 | — | — |
| 2024-05-15 | $20.00 | $21.02 | 168,900 | — | — |
| 2024-05-14 | $20.00 | $21.02 | 254,300 | — | — |
| 2024-05-13 | $20.21 | $21.24 | 148,200 | — | — |
| 2024-05-10 | $20.18 | $21.21 | 84,500 | — | — |
| 2024-05-09 | $20.19 | $21.22 | 97,300 | — | — |
| 2024-05-08 | $20.13 | $21.16 | 48,200 | — | — |
| 2024-05-07 | $20.21 | $21.24 | 107,000 | — | — |
| 2024-05-06 | $20.62 | $21.67 | 78,600 | — | — |
| 2024-05-03 | $20.44 | $21.48 | 61,800 | — | — |
| 2024-05-02 | $20.58 | $21.63 | 98,600 | — | — |
| 2024-05-01 | $20.42 | $21.46 | 76,400 | — | — |
| 2024-04-30 | $20.65 | $21.70 | 82,500 | — | — |
| 2024-04-29 | $20.97 | $22.04 | 109,600 | — | — |
| 2024-04-26 | $20.70 | $21.76 | 80,700 | — | — |
| 2024-04-25 | $20.22 | $21.25 | 47,400 | — | — |
| 2024-04-24 | $20.09 | $21.11 | 71,700 | — | — |
| 2024-04-23 | $20.28 | $21.31 | 69,300 | — | — |
| 2024-04-22 | $20.25 | $21.28 | 77,800 | — | — |
| 2024-04-19 | $20.41 | $21.45 | 41,200 | — | — |
| 2024-04-18 | $20.18 | $21.21 | 54,700 | — | — |
| 2024-04-17 | $19.88 | $20.89 | 71,000 | — | — |
| 2024-04-16 | $19.89 | $20.90 | 68,300 | — | — |
| 2024-04-15 | $20.27 | $21.30 | 96,400 | — | — |
| 2024-04-12 | $20.76 | $21.82 | 64,200 | — | — |
| 2024-04-11 | $20.14 | $21.17 | 67,200 | — | — |
| 2024-04-10 | $20.39 | $21.43 | 53,600 | — | — |
| 2024-04-09 | $19.84 | $20.85 | 66,900 | — | — |
| 2024-04-08 | $19.88 | $20.89 | 95,900 | — | — |
| 2024-04-05 | $19.53 | $20.53 | 142,000 | — | — |
| 2024-04-04 | $19.52 | $20.52 | 202,400 | — | — |
| 2024-04-03 | $19.50 | $20.49 | 152,800 | — | — |
| 2024-04-02 | $19.41 | $20.40 | 133,500 | — | — |
| 2024-04-01 | $19.30 | $20.28 | 139,900 | — | — |
| 2024-03-28 | $19.30 | $20.28 | 194,800 | — | — |
| 2024-03-27 | $19.04 | $20.01 | 125,700 | — | — |
| 2024-03-26 | $19.08 | $20.05 | 76,800 | — | — |
| 2024-03-25 | $18.77 | $19.73 | 116,100 | — | — |
| 2024-03-22 | $18.57 | $19.52 | 194,500 | — | — |
| 2024-03-21 | $18.91 | $19.87 | 65,700 | — | — |
| 2024-03-20 | $19.11 | $20.08 | 138,700 | — | — |
| 2024-03-19 | $19.25 | $20.23 | 156,200 | — | — |
| 2024-03-18 | $19.24 | $20.22 | 89,100 | — | — |
| 2024-03-15 | $19.12 | $20.09 | 68,000 | — | — |
| 2024-03-14 | $19.25 | $20.23 | 97,100 | — | — |
| 2024-03-13 | $19.44 | $20.43 | 142,300 | — | — |
| 2024-03-12 | $18.85 | $19.81 | 110,400 | — | — |
| 2024-03-11 | $18.46 | $19.40 | 112,700 | — | — |
| 2024-03-08 | $18.88 | $19.84 | 141,300 | — | — |
| 2024-03-07 | $19.00 | $19.97 | 137,400 | — | — |
| 2024-03-06 | $18.75 | $19.71 | 208,800 | — | — |
| 2024-03-05 | $19.04 | $20.01 | 158,200 | — | — |
| 2024-03-04 | $18.88 | $19.84 | 154,800 | — | — |
| 2024-03-01 | $18.55 | $19.50 | 104,100 | — | — |
| 2024-02-29 | $18.40 | $19.34 | 106,100 | — | — |
| 2024-02-28 | $18.08 | $19.00 | 310,000 | — | — |
| 2024-02-27 | $19.58 | $19.58 | 274,300 | — | — |
| 2024-02-26 | $19.37 | $19.37 | 326,300 | — | — |
| 2024-02-23 | $19.54 | $19.54 | 231,800 | — | — |
| 2024-02-22 | $19.50 | $19.50 | 262,100 | — | — |
| 2024-02-21 | $19.35 | $19.35 | 268,400 | — | — |
| 2024-02-20 | $18.61 | $18.61 | 473,000 | — | — |
| 2024-02-16 | $18.29 | $18.29 | 300,600 | — | — |
| 2024-02-15 | $17.25 | $17.25 | 80,500 | — | — |
| 2024-02-14 | $17.14 | $17.14 | 65,700 | — | — |
| 2024-02-13 | $17.27 | $17.27 | 22,800 | — | — |
| 2024-02-12 | $17.59 | $17.59 | 33,100 | — | — |
| 2024-02-09 | $17.55 | $17.55 | 16,300 | — | — |
| 2024-02-08 | $17.70 | $17.70 | 77,800 | — | — |
| 2024-02-07 | $17.03 | $17.03 | 199,000 | — | — |
| 2024-02-06 | $17.00 | $17.00 | 107,900 | — | — |
| 2024-02-05 | $17.36 | $17.36 | 95,300 | — | — |
| 2024-02-02 | $17.56 | $17.56 | 44,100 | — | — |
| 2024-02-01 | $17.27 | $17.27 | 36,300 | — | — |
| 2024-01-31 | $17.89 | $17.89 | 30,200 | — | — |
| 2024-01-30 | $17.82 | $17.82 | 136,000 | — | — |
| 2024-01-29 | $18.04 | $18.04 | 93,400 | — | — |
| 2024-01-26 | $18.10 | $18.10 | 31,600 | — | — |
| 2024-01-25 | $18.06 | $18.06 | 81,600 | — | — |
| 2024-01-24 | $17.91 | $17.91 | 45,100 | — | — |
| 2024-01-23 | $17.85 | $17.85 | 44,800 | — | — |
| 2024-01-22 | $17.60 | $17.60 | 112,000 | — | — |
| 2024-01-19 | $17.36 | $17.36 | 172,400 | — | — |
| 2024-01-18 | $17.24 | $17.24 | 81,100 | — | — |
| 2024-01-17 | $17.00 | $17.00 | 40,400 | — | — |
| 2024-01-16 | $16.91 | $16.91 | 32,700 | — | — |
| 2024-01-12 | $16.99 | $16.99 | 66,300 | — | — |
| 2024-01-11 | $16.77 | $16.77 | 48,100 | — | — |
| 2024-01-10 | $16.68 | $16.68 | 158,000 | — | — |
| 2024-01-09 | $16.37 | $16.37 | 47,300 | — | — |
| 2024-01-08 | $16.29 | $16.29 | 54,600 | — | — |
| 2024-01-05 | $16.31 | $16.31 | 71,200 | — | — |
| 2024-01-04 | $16.24 | $16.24 | 144,100 | — | — |
| 2024-01-03 | $15.76 | $15.76 | 114,000 | — | — |
| 2024-01-02 | $15.90 | $15.90 | 246,200 | — | — |