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
- 2023-12-28 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 | $18.06 | $18.06 | 316,800 | — | — |
| 2024-12-30 | $18.23 | $18.23 | 162,300 | — | — |
| 2024-12-27 | $18.35 | $18.35 | 101,200 | — | — |
| 2024-12-26 | $18.65 | $18.65 | 106,400 | — | — |
| 2024-12-24 | $18.77 | $18.77 | 53,300 | — | — |
| 2024-12-23 | $18.56 | $18.56 | 127,900 | — | — |
| 2024-12-20 | $18.73 | $18.73 | 723,400 | — | — |
| 2024-12-19 | $18.71 | $18.71 | 192,300 | — | — |
| 2024-12-18 | $19.06 | $19.06 | 315,400 | — | — |
| 2024-12-17 | $20.09 | $20.09 | 172,900 | — | — |
| 2024-12-16 | $20.64 | $20.64 | 201,900 | — | — |
| 2024-12-13 | $20.36 | $20.36 | 152,300 | — | — |
| 2024-12-12 | $20.16 | $20.16 | 110,600 | — | — |
| 2024-12-11 | $20.53 | $20.53 | 159,300 | — | — |
| 2024-12-10 | $20.09 | $20.09 | 199,000 | — | — |
| 2024-12-09 | $19.86 | $19.86 | 174,500 | — | — |
| 2024-12-06 | $19.67 | $19.67 | 77,900 | — | — |
| 2024-12-05 | $19.88 | $19.88 | 91,900 | — | — |
| 2024-12-04 | $19.98 | $19.98 | 88,200 | — | — |
| 2024-12-03 | $19.75 | $19.75 | 81,500 | — | — |
| 2024-12-02 | $20.06 | $20.06 | 157,600 | — | — |
| 2024-11-29 | $20.14 | $20.14 | 112,600 | — | — |
| 2024-11-27 | $20.18 | $20.18 | 104,300 | — | — |
| 2024-11-26 | $20.29 | $20.29 | 121,300 | — | — |
| 2024-11-25 | $20.45 | $20.45 | 306,800 | — | — |
| 2024-11-22 | $20.61 | $20.61 | 180,300 | — | — |
| 2024-11-21 | $20.18 | $20.18 | 107,900 | — | — |
| 2024-11-20 | $19.93 | $19.93 | 95,300 | — | — |
| 2024-11-19 | $19.99 | $19.99 | 83,200 | — | — |
| 2024-11-18 | $19.81 | $19.81 | 94,400 | — | — |
| 2024-11-15 | $19.98 | $19.98 | 125,200 | — | — |
| 2024-11-14 | $20.28 | $20.28 | 89,700 | — | — |
| 2024-11-13 | $20.52 | $20.52 | 113,100 | — | — |
| 2024-11-12 | $20.69 | $20.69 | 135,600 | — | — |
| 2024-11-11 | $20.71 | $20.71 | 158,000 | — | — |
| 2024-11-08 | $20.10 | $20.10 | 127,800 | — | — |
| 2024-11-07 | $19.99 | $19.99 | 200,100 | — | — |
| 2024-11-06 | $20.94 | $20.94 | 743,200 | — | — |
| 2024-11-05 | $19.22 | $19.22 | 144,800 | — | — |
| 2024-11-04 | $18.85 | $18.85 | 106,700 | — | — |
| 2024-11-01 | $18.68 | $18.68 | 151,000 | — | — |
| 2024-10-31 | $18.89 | $18.89 | 248,200 | — | — |
| 2024-10-30 | $18.74 | $18.74 | 141,400 | — | — |
| 2024-10-29 | $18.46 | $18.46 | 120,700 | — | — |
| 2024-10-28 | $18.42 | $18.42 | 137,500 | — | — |
| 2024-10-25 | $17.95 | $17.95 | 148,400 | — | — |
| 2024-10-24 | $18.33 | $18.33 | 93,700 | — | — |
| 2024-10-23 | $18.40 | $18.40 | 78,600 | — | — |
| 2024-10-22 | $18.41 | $18.41 | 72,500 | — | — |
| 2024-10-21 | $18.31 | $18.31 | 136,000 | — | — |
| 2024-10-18 | $18.56 | $18.56 | 105,600 | — | — |
| 2024-10-17 | $18.81 | $18.81 | 112,000 | — | — |
| 2024-10-16 | $18.92 | $18.92 | 343,500 | — | — |
| 2024-10-15 | $18.64 | $18.64 | 142,700 | — | — |
| 2024-10-14 | $18.27 | $18.27 | 109,300 | — | — |
| 2024-10-11 | $18.13 | $18.13 | 215,600 | — | — |
| 2024-10-10 | $17.66 | $17.66 | 127,400 | — | — |
| 2024-10-09 | $17.72 | $17.72 | 92,900 | — | — |
| 2024-10-08 | $17.71 | $17.71 | 76,600 | — | — |
| 2024-10-07 | $17.74 | $17.74 | 69,300 | — | — |
| 2024-10-04 | $17.95 | $17.95 | 125,900 | — | — |
| 2024-10-03 | $17.75 | $17.75 | 101,600 | — | — |
| 2024-10-02 | $17.78 | $17.78 | 136,500 | — | — |
| 2024-10-01 | $18.23 | $18.23 | 219,300 | — | — |
| 2024-09-30 | $18.56 | $18.56 | 131,000 | — | — |
| 2024-09-27 | $18.34 | $18.34 | 164,000 | — | — |
| 2024-09-26 | $18.23 | $18.23 | 130,400 | — | — |
| 2024-09-25 | $18.07 | $18.07 | 205,600 | — | — |
| 2024-09-24 | $18.36 | $18.36 | 191,700 | — | — |
| 2024-09-23 | $18.55 | $18.55 | 221,900 | — | — |
| 2024-09-20 | $18.36 | $18.36 | 625,700 | — | — |
| 2024-09-19 | $18.55 | $18.55 | 193,800 | — | — |
| 2024-09-18 | $18.31 | $18.31 | 226,600 | — | — |
| 2024-09-17 | $18.41 | $18.41 | 118,000 | — | — |
| 2024-09-16 | $18.48 | $18.48 | 181,300 | — | — |
| 2024-09-13 | $18.16 | $18.16 | 130,200 | — | — |
| 2024-09-12 | $17.78 | $17.78 | 97,400 | — | — |
| 2024-09-11 | $17.72 | $17.72 | 99,100 | — | — |
| 2024-09-10 | $17.98 | $17.98 | 117,400 | — | — |
| 2024-09-09 | $18.07 | $18.07 | 149,900 | — | — |
| 2024-09-06 | $18.05 | $18.05 | 157,000 | — | — |
| 2024-09-05 | $18.34 | $18.34 | 114,200 | — | — |
| 2024-09-04 | $18.46 | $18.46 | 127,600 | — | — |
| 2024-09-03 | $18.64 | $18.64 | 183,000 | — | — |
| 2024-08-30 | $18.88 | $18.88 | 656,100 | — | — |
| 2024-08-29 | $18.77 | $18.77 | 155,800 | — | — |
| 2024-08-28 | $18.62 | $18.62 | 171,600 | — | — |
| 2024-08-27 | $18.65 | $18.65 | 114,900 | — | — |
| 2024-08-26 | $18.78 | $18.78 | 145,900 | — | — |
| 2024-08-23 | $18.65 | $18.65 | 267,800 | — | — |
| 2024-08-22 | $17.90 | $17.90 | 113,100 | — | — |
| 2024-08-21 | $17.88 | $17.88 | 108,600 | — | — |
| 2024-08-20 | $17.90 | $17.90 | 137,700 | — | — |
| 2024-08-19 | $18.06 | $18.06 | 129,800 | — | — |
| 2024-08-16 | $18.02 | $18.02 | 158,700 | — | — |
| 2024-08-15 | $17.84 | $17.84 | 210,300 | — | — |
| 2024-08-14 | $17.49 | $17.49 | 137,800 | — | — |
| 2024-08-13 | $17.61 | $17.61 | 263,000 | — | — |
| 2024-08-12 | $17.37 | $17.37 | 147,200 | — | — |
| 2024-08-09 | $17.09 | $17.09 | 164,500 | — | — |
| 2024-08-08 | $17.50 | $17.50 | 116,800 | — | — |
| 2024-08-07 | $17.26 | $17.26 | 256,600 | — | — |
| 2024-08-06 | $17.28 | $17.28 | 273,200 | — | — |
| 2024-08-05 | $16.94 | $16.94 | 459,500 | — | — |
| 2024-08-02 | $17.28 | $17.28 | 489,900 | — | — |
| 2024-08-01 | $18.27 | $18.27 | 394,900 | — | — |
| 2024-07-31 | $19.12 | $19.12 | 497,600 | — | — |
| 2024-07-30 | $19.16 | $19.16 | 626,600 | — | — |
| 2024-07-29 | $18.47 | $18.47 | 203,900 | — | — |
| 2024-07-26 | $18.66 | $18.66 | 380,800 | — | — |
| 2024-07-25 | $18.30 | $18.30 | 702,800 | — | — |
| 2024-07-24 | $17.78 | $17.78 | 268,200 | — | — |
| 2024-07-23 | $18.13 | $18.13 | 422,000 | — | — |
| 2024-07-22 | $17.87 | $17.87 | 362,900 | — | — |
| 2024-07-19 | $17.40 | $17.40 | 328,300 | — | — |
| 2024-07-18 | $17.21 | $17.21 | 349,300 | — | — |
| 2024-07-17 | $17.62 | $17.62 | 643,500 | — | — |
| 2024-07-16 | $17.51 | $17.51 | 1,167,600 | — | — |
| 2024-07-15 | $16.60 | $16.60 | 661,600 | — | — |
| 2024-07-12 | $16.16 | $16.16 | 538,400 | — | — |
| 2024-07-11 | $15.98 | $15.98 | 677,300 | — | — |
| 2024-07-10 | $15.35 | $15.35 | 253,300 | — | — |
| 2024-07-09 | $15.34 | $15.34 | 280,600 | — | — |
| 2024-07-08 | $15.05 | $15.05 | 265,100 | — | — |
| 2024-07-05 | $14.91 | $14.91 | 205,000 | — | — |
| 2024-07-03 | $15.10 | $15.10 | 146,500 | — | — |
| 2024-07-02 | $15.22 | $15.22 | 301,600 | — | — |
| 2024-07-01 | $15.13 | $15.13 | 485,900 | — | — |
| 2024-06-28 | $15.08 | $15.08 | 6,538,300 | — | — |
| 2024-06-27 | $14.76 | $14.76 | 391,100 | — | — |
| 2024-06-26 | $14.58 | $14.58 | 251,300 | — | — |
| 2024-06-25 | $14.36 | $14.36 | 346,800 | — | — |
| 2024-06-24 | $14.55 | $14.55 | 352,500 | — | — |
| 2024-06-21 | $14.70 | $14.70 | 1,147,200 | — | — |
| 2024-06-20 | $14.41 | $14.41 | 222,400 | — | — |
| 2024-06-18 | $14.50 | $14.50 | 149,600 | — | — |
| 2024-06-17 | $14.50 | $14.50 | 262,300 | — | — |
| 2024-06-14 | $14.57 | $14.57 | 159,800 | — | — |
| 2024-06-13 | $14.59 | $14.59 | 172,300 | — | — |
| 2024-06-12 | $14.59 | $14.59 | 207,000 | — | — |
| 2024-06-11 | $14.48 | $14.48 | 211,100 | — | — |
| 2024-06-10 | $14.59 | $14.59 | 162,500 | — | — |
| 2024-06-07 | $14.85 | $14.85 | 122,800 | — | — |
| 2024-06-06 | $14.92 | $14.92 | 169,200 | — | — |
| 2024-06-05 | $14.86 | $14.86 | 140,500 | — | — |
| 2024-06-04 | $14.96 | $14.96 | 126,800 | — | — |
| 2024-06-03 | $14.95 | $14.95 | 284,700 | — | — |
| 2024-05-31 | $15.12 | $15.12 | 228,600 | — | — |
| 2024-05-30 | $15.00 | $15.00 | 136,000 | — | — |
| 2024-05-29 | $14.89 | $14.89 | 140,600 | — | — |
| 2024-05-28 | $15.14 | $15.14 | 244,000 | — | — |
| 2024-05-24 | $15.44 | $15.44 | 230,400 | — | — |
| 2024-05-23 | $15.13 | $15.13 | 234,000 | — | — |
| 2024-05-22 | $15.48 | $15.48 | 224,600 | — | — |
| 2024-05-21 | $15.69 | $15.69 | 155,700 | — | — |
| 2024-05-20 | $15.89 | $15.89 | 295,600 | — | — |
| 2024-05-17 | $15.95 | $15.95 | 365,800 | — | — |
| 2024-05-16 | $15.73 | $15.73 | 250,000 | — | — |
| 2024-05-15 | $15.62 | $15.62 | 254,800 | — | — |
| 2024-05-14 | $15.70 | $15.70 | 408,900 | — | — |
| 2024-05-13 | $15.42 | $15.42 | 190,200 | — | — |
| 2024-05-10 | $15.52 | $15.52 | 396,800 | — | — |
| 2024-05-09 | $15.28 | $15.28 | 258,600 | — | — |
| 2024-05-08 | $15.17 | $15.17 | 373,800 | — | — |
| 2024-05-07 | $14.92 | $14.92 | 434,500 | — | — |
| 2024-05-06 | $14.97 | $14.97 | 379,500 | — | — |
| 2024-05-03 | $14.62 | $14.62 | 101,200 | — | — |
| 2024-05-02 | $14.61 | $14.61 | 122,500 | — | — |
| 2024-05-01 | $14.61 | $14.61 | 331,300 | — | — |
| 2024-04-30 | $14.62 | $14.62 | 273,900 | — | — |
| 2024-04-29 | $14.67 | $14.67 | 279,300 | — | — |
| 2024-04-26 | $14.52 | $14.52 | 281,400 | — | — |
| 2024-04-25 | $14.59 | $14.59 | 823,700 | — | — |
| 2024-04-24 | $14.19 | $14.19 | 174,800 | — | — |
| 2024-04-23 | $14.01 | $14.01 | 318,900 | — | — |
| 2024-04-22 | $13.89 | $13.89 | 406,100 | — | — |
| 2024-04-19 | $13.60 | $13.60 | 227,000 | — | — |
| 2024-04-18 | $13.45 | $13.45 | 200,200 | — | — |
| 2024-04-17 | $13.48 | $13.48 | 143,700 | — | — |
| 2024-04-16 | $13.52 | $13.52 | 147,400 | — | — |
| 2024-04-15 | $13.46 | $13.46 | 222,900 | — | — |
| 2024-04-12 | $13.32 | $13.32 | 228,800 | — | — |
| 2024-04-11 | $13.40 | $13.40 | 142,000 | — | — |
| 2024-04-10 | $13.35 | $13.35 | 310,500 | — | — |
| 2024-04-09 | $13.75 | $13.75 | 160,700 | — | — |
| 2024-04-08 | $13.61 | $13.61 | 111,700 | — | — |
| 2024-04-05 | $13.49 | $13.49 | 139,700 | — | — |
| 2024-04-04 | $13.55 | $13.55 | 204,600 | — | — |
| 2024-04-03 | $13.50 | $13.50 | 131,200 | — | — |
| 2024-04-02 | $13.41 | $13.41 | 173,500 | — | — |
| 2024-04-01 | $13.60 | $13.60 | 273,000 | — | — |
| 2024-03-28 | $13.66 | $13.66 | 162,300 | — | — |
| 2024-03-27 | $13.77 | $13.77 | 189,500 | — | — |
| 2024-03-26 | $13.58 | $13.58 | 126,900 | — | — |
| 2024-03-25 | $13.63 | $13.63 | 121,600 | — | — |
| 2024-03-22 | $13.78 | $13.78 | 156,800 | — | — |
| 2024-03-21 | $13.69 | $13.69 | 143,600 | — | — |
| 2024-03-20 | $13.61 | $13.61 | 199,900 | — | — |
| 2024-03-19 | $13.63 | $13.63 | 608,500 | — | — |
| 2024-03-18 | $13.64 | $13.64 | 588,400 | — | — |
| 2024-03-15 | $13.97 | $13.97 | 3,418,100 | — | — |
| 2024-03-14 | $13.94 | $13.94 | 653,100 | — | — |
| 2024-03-13 | $13.94 | $13.94 | 498,500 | — | — |
| 2024-03-12 | $13.86 | $13.86 | 227,700 | — | — |
| 2024-03-11 | $13.98 | $13.98 | 201,700 | — | — |
| 2024-03-08 | $13.76 | $13.76 | 173,800 | — | — |
| 2024-03-07 | $13.91 | $13.91 | 368,900 | — | — |
| 2024-03-06 | $13.90 | $13.90 | 461,600 | — | — |
| 2024-03-05 | $13.93 | $13.93 | 304,600 | — | — |
| 2024-03-04 | $14.00 | $14.00 | 396,300 | — | — |
| 2024-03-01 | $14.02 | $14.02 | 270,200 | — | — |
| 2024-02-29 | $14.00 | $14.00 | 605,000 | — | — |
| 2024-02-28 | $13.97 | $13.97 | 210,500 | — | — |
| 2024-02-27 | $13.89 | $13.89 | 104,500 | — | — |
| 2024-02-26 | $13.74 | $13.74 | 360,600 | — | — |
| 2024-02-23 | $13.81 | $13.81 | 259,600 | — | — |
| 2024-02-22 | $13.73 | $13.73 | 395,800 | — | — |
| 2024-02-21 | $14.03 | $14.03 | 366,800 | — | — |
| 2024-02-20 | $14.24 | $14.24 | 401,000 | — | — |
| 2024-02-16 | $13.98 | $13.98 | 135,700 | — | — |
| 2024-02-15 | $14.03 | $14.03 | 143,800 | — | — |
| 2024-02-14 | $14.11 | $14.11 | 220,000 | — | — |
| 2024-02-13 | $13.98 | $13.98 | 141,100 | — | — |
| 2024-02-12 | $14.20 | $14.20 | 265,100 | — | — |
| 2024-02-09 | $14.03 | $14.03 | 177,900 | — | — |
| 2024-02-08 | $14.05 | $14.05 | 291,300 | — | — |
| 2024-02-07 | $13.92 | $13.92 | 337,200 | — | — |
| 2024-02-06 | $14.09 | $14.09 | 437,800 | — | — |
| 2024-02-05 | $13.85 | $13.85 | 348,800 | — | — |
| 2024-02-02 | $13.75 | $13.75 | 386,700 | — | — |
| 2024-02-01 | $14.17 | $14.17 | 686,900 | — | — |
| 2024-01-31 | $13.99 | $13.99 | 452,500 | — | — |
| 2024-01-30 | $14.66 | $14.66 | 222,000 | — | — |
| 2024-01-29 | $14.67 | $14.67 | 348,200 | — | — |
| 2024-01-26 | $14.68 | $14.68 | 240,900 | — | — |
| 2024-01-25 | $14.73 | $14.73 | 305,800 | — | — |
| 2024-01-24 | $14.79 | $14.79 | 331,500 | — | — |
| 2024-01-23 | $14.67 | $14.67 | 292,000 | — | — |
| 2024-01-22 | $14.58 | $14.58 | 620,000 | — | — |
| 2024-01-19 | $14.40 | $14.40 | 876,800 | — | — |
| 2024-01-18 | $14.09 | $14.09 | 523,400 | — | — |
| 2024-01-17 | $14.01 | $14.01 | 597,800 | — | — |
| 2024-01-16 | $13.94 | $13.94 | 445,600 | — | — |
| 2024-01-12 | $13.97 | $13.97 | 576,800 | — | — |
| 2024-01-11 | $13.94 | $13.94 | 644,900 | — | — |
| 2024-01-10 | $13.87 | $13.87 | 768,500 | — | — |
| 2024-01-09 | $13.60 | $13.60 | 441,000 | — | — |
| 2024-01-08 | $13.59 | $13.59 | 799,300 | — | — |
| 2024-01-05 | $13.58 | $13.58 | 784,800 | — | — |
| 2024-01-04 | $13.61 | $13.61 | 961,600 | — | — |
| 2024-01-03 | $13.55 | $13.55 | 1,005,200 | — | — |
| 2024-01-02 | $13.59 | $13.59 | 2,162,900 | — | — |