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
- 2019-07-18 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 | $15.12 | $27.20 | 2,044,600 | — | — |
| 2024-12-30 | $15.49 | $27.20 | 2,219,700 | — | — |
| 2024-12-27 | $15.47 | $27.17 | 1,271,600 | — | — |
| 2024-12-26 | $15.43 | $27.10 | 1,562,800 | — | — |
| 2024-12-24 | $15.48 | $27.19 | 840,600 | — | — |
| 2024-12-23 | $15.31 | $26.89 | 1,576,100 | — | — |
| 2024-12-20 | $15.19 | $26.68 | 8,363,900 | — | — |
| 2024-12-19 | $15.16 | $26.62 | 1,946,400 | — | — |
| 2024-12-18 | $14.90 | $26.17 | 2,260,100 | — | — |
| 2024-12-17 | $15.10 | $26.52 | 2,296,700 | — | — |
| 2024-12-16 | $15.09 | $26.50 | 2,161,400 | — | — |
| 2024-12-13 | $15.29 | $26.85 | 1,429,000 | — | — |
| 2024-12-12 | $15.23 | $26.75 | 1,593,000 | — | — |
| 2024-12-11 | $15.37 | $26.99 | 1,262,900 | — | — |
| 2024-12-10 | $15.41 | $27.06 | 1,749,700 | — | — |
| 2024-12-09 | $15.35 | $26.96 | 1,905,500 | — | — |
| 2024-12-06 | $15.33 | $26.92 | 1,942,500 | — | — |
| 2024-12-05 | $15.33 | $26.92 | 1,737,400 | — | — |
| 2024-12-04 | $15.42 | $27.08 | 1,490,500 | — | — |
| 2024-12-03 | $15.41 | $27.06 | 2,546,100 | — | — |
| 2024-12-02 | $15.29 | $26.85 | 2,581,000 | — | — |
| 2024-11-29 | $15.22 | $26.73 | 1,044,200 | — | — |
| 2024-11-27 | $15.15 | $26.52 | 3,948,300 | — | — |
| 2024-11-26 | $15.13 | $26.48 | 1,754,200 | — | — |
| 2024-11-25 | $15.19 | $26.59 | 2,033,700 | — | — |
| 2024-11-22 | $15.22 | $26.64 | 1,865,700 | — | — |
| 2024-11-21 | $15.07 | $26.38 | 1,646,900 | — | — |
| 2024-11-20 | $15.06 | $26.36 | 1,720,500 | — | — |
| 2024-11-19 | $15.03 | $26.31 | 1,842,300 | — | — |
| 2024-11-18 | $14.92 | $26.12 | 1,300,500 | — | — |
| 2024-11-15 | $14.88 | $26.05 | 1,206,600 | — | — |
| 2024-11-14 | $14.82 | $25.94 | 1,650,400 | — | — |
| 2024-11-13 | $14.81 | $25.92 | 1,173,800 | — | — |
| 2024-11-12 | $14.73 | $25.78 | 1,737,700 | — | — |
| 2024-11-11 | $14.86 | $26.01 | 1,893,200 | — | — |
| 2024-11-08 | $14.78 | $25.87 | 1,766,700 | — | — |
| 2024-11-07 | $14.83 | $25.96 | 2,528,100 | — | — |
| 2024-11-06 | $15.12 | $26.47 | 2,199,700 | — | — |
| 2024-11-05 | $14.66 | $25.66 | 1,755,300 | — | — |
| 2024-11-04 | $14.58 | $25.52 | 1,848,100 | — | — |
| 2024-11-01 | $14.78 | $25.87 | 1,932,800 | — | — |
| 2024-10-31 | $15.04 | $26.33 | 1,500,100 | — | — |
| 2024-10-30 | $15.13 | $26.48 | 1,182,800 | — | — |
| 2024-10-29 | $15.08 | $26.40 | 1,528,400 | — | — |
| 2024-10-28 | $15.31 | $26.80 | 1,107,900 | — | — |
| 2024-10-25 | $15.15 | $26.52 | 1,101,600 | — | — |
| 2024-10-24 | $15.20 | $26.61 | 955,800 | — | — |
| 2024-10-23 | $15.09 | $26.41 | 1,307,900 | — | — |
| 2024-10-22 | $15.22 | $26.64 | 1,378,000 | — | — |
| 2024-10-21 | $15.23 | $26.66 | 1,311,100 | — | — |
| 2024-10-18 | $15.10 | $26.43 | 1,242,200 | — | — |
| 2024-10-17 | $15.13 | $26.48 | 1,178,900 | — | — |
| 2024-10-16 | $15.14 | $26.50 | 1,745,100 | — | — |
| 2024-10-15 | $15.00 | $26.26 | 2,401,800 | — | — |
| 2024-10-14 | $14.98 | $26.22 | 1,264,600 | — | — |
| 2024-10-11 | $14.85 | $25.99 | 1,240,800 | — | — |
| 2024-10-10 | $14.90 | $26.08 | 1,057,400 | — | — |
| 2024-10-09 | $14.79 | $25.89 | 1,902,200 | — | — |
| 2024-10-08 | $14.85 | $25.99 | 1,660,500 | — | — |
| 2024-10-07 | $14.83 | $25.96 | 1,750,600 | — | — |
| 2024-10-04 | $14.81 | $25.92 | 1,681,500 | — | — |
| 2024-10-03 | $14.70 | $25.73 | 2,205,300 | — | — |
| 2024-10-02 | $14.47 | $25.33 | 1,810,300 | — | — |
| 2024-10-01 | $14.40 | $25.21 | 2,342,100 | — | — |
| 2024-09-30 | $14.57 | $25.50 | 2,900,200 | — | — |
| 2024-09-27 | $15.00 | $25.61 | 2,223,000 | — | — |
| 2024-09-26 | $14.90 | $25.44 | 1,783,500 | — | — |
| 2024-09-25 | $14.82 | $25.30 | 1,681,500 | — | — |
| 2024-09-24 | $14.91 | $25.46 | 1,735,700 | — | — |
| 2024-09-23 | $14.95 | $25.52 | 1,864,400 | — | — |
| 2024-09-20 | $14.95 | $25.52 | 1,799,200 | — | — |
| 2024-09-19 | $14.94 | $25.51 | 1,421,500 | — | — |
| 2024-09-18 | $14.79 | $25.25 | 1,443,200 | — | — |
| 2024-09-17 | $14.70 | $25.10 | 1,503,100 | — | — |
| 2024-09-16 | $14.70 | $25.10 | 2,133,000 | — | — |
| 2024-09-13 | $14.80 | $25.27 | 1,564,200 | — | — |
| 2024-09-12 | $14.72 | $25.13 | 1,328,900 | — | — |
| 2024-09-11 | $14.65 | $25.01 | 1,552,300 | — | — |
| 2024-09-10 | $14.58 | $24.89 | 1,772,700 | — | — |
| 2024-09-09 | $14.73 | $25.15 | 1,511,500 | — | — |
| 2024-09-06 | $14.67 | $25.05 | 1,811,900 | — | — |
| 2024-09-05 | $14.92 | $25.47 | 1,153,400 | — | — |
| 2024-09-04 | $14.93 | $25.49 | 1,188,900 | — | — |
| 2024-09-03 | $14.90 | $25.44 | 1,638,500 | — | — |
| 2024-08-30 | $15.16 | $25.88 | 4,019,100 | — | — |
| 2024-08-29 | $15.10 | $25.68 | 1,999,500 | — | — |
| 2024-08-28 | $15.04 | $25.58 | 1,489,400 | — | — |
| 2024-08-27 | $15.11 | $25.69 | 1,695,800 | — | — |
| 2024-08-26 | $15.02 | $25.54 | 1,831,200 | — | — |
| 2024-08-23 | $14.91 | $25.35 | 1,859,800 | — | — |
| 2024-08-22 | $14.74 | $25.07 | 1,446,300 | — | — |
| 2024-08-21 | $14.67 | $24.95 | 1,344,000 | — | — |
| 2024-08-20 | $14.53 | $24.71 | 1,204,100 | — | — |
| 2024-08-19 | $14.54 | $24.73 | 2,276,900 | — | — |
| 2024-08-16 | $14.51 | $24.67 | 2,552,600 | — | — |
| 2024-08-15 | $14.45 | $24.57 | 2,419,100 | — | — |
| 2024-08-14 | $14.29 | $24.30 | 2,223,800 | — | — |
| 2024-08-13 | $14.32 | $24.35 | 2,656,200 | — | — |
| 2024-08-12 | $14.38 | $24.45 | 1,999,000 | — | — |
| 2024-08-09 | $14.50 | $24.66 | 2,951,600 | — | — |
| 2024-08-08 | $14.58 | $24.79 | 4,115,900 | — | — |
| 2024-08-07 | $14.68 | $24.96 | 2,493,200 | — | — |
| 2024-08-06 | $14.81 | $25.18 | 2,668,800 | — | — |
| 2024-08-05 | $14.47 | $24.61 | 6,236,700 | — | — |
| 2024-08-02 | $14.98 | $25.47 | 3,778,700 | — | — |
| 2024-08-01 | $15.45 | $26.27 | 1,390,500 | — | — |
| 2024-07-31 | $15.52 | $26.39 | 2,229,000 | — | — |
| 2024-07-30 | $15.68 | $26.66 | 2,501,500 | — | — |
| 2024-07-29 | $15.46 | $26.29 | 1,637,200 | — | — |
| 2024-07-26 | $15.49 | $26.34 | 1,460,900 | — | — |
| 2024-07-25 | $15.37 | $26.14 | 1,283,800 | — | — |
| 2024-07-24 | $15.29 | $26.00 | 1,278,000 | — | — |
| 2024-07-23 | $15.45 | $26.27 | 1,584,800 | — | — |
| 2024-07-22 | $15.47 | $26.31 | 1,548,400 | — | — |
| 2024-07-19 | $15.29 | $26.00 | 1,174,900 | — | — |
| 2024-07-18 | $15.35 | $26.10 | 1,787,500 | — | — |
| 2024-07-17 | $15.49 | $26.34 | 1,986,400 | — | — |
| 2024-07-16 | $15.51 | $26.37 | 1,997,700 | — | — |
| 2024-07-15 | $15.65 | $26.61 | 2,570,900 | — | — |
| 2024-07-12 | $15.67 | $26.65 | 2,441,800 | — | — |
| 2024-07-11 | $15.46 | $26.29 | 2,028,900 | — | — |
| 2024-07-10 | $15.54 | $26.43 | 1,325,500 | — | — |
| 2024-07-09 | $15.38 | $26.15 | 2,045,100 | — | — |
| 2024-07-08 | $15.50 | $26.36 | 1,766,400 | — | — |
| 2024-07-05 | $15.60 | $26.53 | 1,537,900 | — | — |
| 2024-07-03 | $15.55 | $26.44 | 1,246,200 | — | — |
| 2024-07-02 | $15.58 | $26.49 | 1,807,500 | — | — |
| 2024-07-01 | $15.39 | $26.17 | 1,978,900 | — | — |
| 2024-06-28 | $15.36 | $26.12 | 2,268,300 | — | — |
| 2024-06-27 | $15.58 | $25.86 | 2,720,000 | — | — |
| 2024-06-26 | $15.69 | $26.05 | 1,857,100 | — | — |
| 2024-06-25 | $15.71 | $26.08 | 1,526,800 | — | — |
| 2024-06-24 | $15.85 | $26.31 | 2,067,400 | — | — |
| 2024-06-21 | $15.68 | $26.03 | 5,286,800 | — | — |
| 2024-06-20 | $15.92 | $26.43 | 2,056,900 | — | — |
| 2024-06-18 | $15.77 | $26.18 | 1,785,200 | — | — |
| 2024-06-17 | $15.82 | $26.26 | 2,014,500 | — | — |
| 2024-06-14 | $15.87 | $26.35 | 1,575,600 | — | — |
| 2024-06-13 | $15.84 | $26.30 | 1,639,600 | — | — |
| 2024-06-12 | $15.98 | $26.53 | 1,681,600 | — | — |
| 2024-06-11 | $15.95 | $26.48 | 2,958,900 | — | — |
| 2024-06-10 | $16.21 | $26.91 | 1,762,200 | — | — |
| 2024-06-07 | $16.33 | $27.11 | 1,626,000 | — | — |
| 2024-06-06 | $16.40 | $27.23 | 1,845,100 | — | — |
| 2024-06-05 | $16.34 | $27.13 | 2,550,200 | — | — |
| 2024-06-04 | $16.54 | $27.46 | 2,136,500 | — | — |
| 2024-06-03 | $16.80 | $27.89 | 1,383,500 | — | — |
| 2024-05-31 | $16.86 | $27.99 | 1,604,100 | — | — |
| 2024-05-30 | $16.65 | $27.56 | 1,468,700 | — | — |
| 2024-05-29 | $16.64 | $27.54 | 1,230,500 | — | — |
| 2024-05-28 | $16.58 | $27.44 | 1,438,800 | — | — |
| 2024-05-24 | $16.60 | $27.48 | 1,254,400 | — | — |
| 2024-05-23 | $16.44 | $27.21 | 1,609,900 | — | — |
| 2024-05-22 | $16.58 | $27.44 | 1,251,000 | — | — |
| 2024-05-21 | $16.60 | $27.48 | 1,393,900 | — | — |
| 2024-05-20 | $16.54 | $27.38 | 1,910,500 | — | — |
| 2024-05-17 | $16.44 | $27.21 | 2,142,400 | — | — |
| 2024-05-16 | $16.38 | $27.11 | 2,844,300 | — | — |
| 2024-05-15 | $16.45 | $27.23 | 2,573,300 | — | — |
| 2024-05-14 | $16.51 | $27.33 | 2,655,900 | — | — |
| 2024-05-13 | $16.35 | $27.06 | 2,662,600 | — | — |
| 2024-05-10 | $16.55 | $27.39 | 2,293,600 | — | — |
| 2024-05-09 | $16.17 | $26.76 | 2,836,400 | — | — |
| 2024-05-08 | $16.32 | $27.01 | 2,018,500 | — | — |
| 2024-05-07 | $16.32 | $27.01 | 2,204,700 | — | — |
| 2024-05-06 | $16.33 | $27.03 | 3,067,800 | — | — |
| 2024-05-03 | $16.02 | $26.52 | 1,325,400 | — | — |
| 2024-05-02 | $16.04 | $26.55 | 1,509,000 | — | — |
| 2024-05-01 | $16.04 | $26.55 | 2,009,400 | — | — |
| 2024-04-30 | $15.90 | $26.32 | 1,530,100 | — | — |
| 2024-04-29 | $15.95 | $26.40 | 1,796,300 | — | — |
| 2024-04-26 | $15.93 | $26.37 | 1,546,900 | — | — |
| 2024-04-25 | $15.75 | $26.07 | 1,183,200 | — | — |
| 2024-04-24 | $15.81 | $26.17 | 1,861,700 | — | — |
| 2024-04-23 | $15.74 | $26.05 | 1,999,400 | — | — |
| 2024-04-22 | $15.79 | $26.13 | 2,439,700 | — | — |
| 2024-04-19 | $15.54 | $25.72 | 2,232,900 | — | — |
| 2024-04-18 | $15.45 | $25.57 | 1,738,000 | — | — |
| 2024-04-17 | $15.35 | $25.41 | 1,424,900 | — | — |
| 2024-04-16 | $15.39 | $25.47 | 2,046,700 | — | — |
| 2024-04-15 | $15.30 | $25.32 | 3,094,200 | — | — |
| 2024-04-12 | $15.43 | $25.54 | 2,088,500 | — | — |
| 2024-04-11 | $15.54 | $25.72 | 2,662,500 | — | — |
| 2024-04-10 | $15.49 | $25.64 | 1,606,800 | — | — |
| 2024-04-09 | $15.57 | $25.77 | 1,699,300 | — | — |
| 2024-04-08 | $15.57 | $25.77 | 1,730,400 | — | — |
| 2024-04-05 | $15.47 | $25.60 | 1,374,700 | — | — |
| 2024-04-04 | $15.33 | $25.37 | 2,699,000 | — | — |
| 2024-04-03 | $15.30 | $25.32 | 2,399,300 | — | — |
| 2024-04-02 | $15.37 | $25.44 | 2,605,100 | — | — |
| 2024-04-01 | $15.28 | $25.29 | 1,882,000 | — | — |
| 2024-03-28 | $15.38 | $25.46 | 2,798,500 | — | — |
| 2024-03-27 | $15.27 | $25.27 | 2,189,600 | — | — |
| 2024-03-26 | $15.53 | $25.09 | 2,518,500 | — | — |
| 2024-03-25 | $15.41 | $24.90 | 2,125,000 | — | — |
| 2024-03-22 | $15.40 | $24.88 | 1,268,000 | — | — |
| 2024-03-21 | $15.41 | $24.90 | 1,741,300 | — | — |
| 2024-03-20 | $15.33 | $24.77 | 3,077,500 | — | — |
| 2024-03-19 | $15.24 | $24.62 | 1,983,200 | — | — |
| 2024-03-18 | $15.25 | $24.64 | 3,760,100 | — | — |
| 2024-03-15 | $15.22 | $24.59 | 2,736,900 | — | — |
| 2024-03-14 | $15.04 | $24.30 | 1,623,900 | — | — |
| 2024-03-13 | $15.29 | $24.70 | 1,572,400 | — | — |
| 2024-03-12 | $15.20 | $24.56 | 1,344,500 | — | — |
| 2024-03-11 | $15.18 | $24.53 | 2,055,800 | — | — |
| 2024-03-08 | $15.17 | $24.51 | 2,288,600 | — | — |
| 2024-03-07 | $15.09 | $24.38 | 2,035,000 | — | — |
| 2024-03-06 | $15.09 | $24.38 | 2,163,400 | — | — |
| 2024-03-05 | $14.96 | $24.17 | 1,930,800 | — | — |
| 2024-03-04 | $15.05 | $24.32 | 2,077,800 | — | — |
| 2024-03-01 | $15.05 | $24.32 | 1,887,400 | — | — |
| 2024-02-29 | $15.08 | $24.36 | 1,840,900 | — | — |
| 2024-02-28 | $15.04 | $24.17 | 1,849,800 | — | — |
| 2024-02-27 | $15.09 | $24.25 | 2,021,500 | — | — |
| 2024-02-26 | $15.06 | $24.20 | 1,920,500 | — | — |
| 2024-02-23 | $15.08 | $24.24 | 2,993,100 | — | — |
| 2024-02-22 | $15.19 | $24.41 | 4,520,700 | — | — |
| 2024-02-21 | $15.00 | $24.11 | 2,599,000 | — | — |
| 2024-02-20 | $14.96 | $24.04 | 1,845,100 | — | — |
| 2024-02-16 | $14.97 | $24.06 | 1,663,700 | — | — |
| 2024-02-15 | $14.98 | $24.07 | 2,732,600 | — | — |
| 2024-02-14 | $14.81 | $23.80 | 2,210,600 | — | — |
| 2024-02-13 | $14.77 | $23.74 | 1,430,400 | — | — |
| 2024-02-12 | $14.86 | $23.88 | 1,434,700 | — | — |
| 2024-02-09 | $14.74 | $23.69 | 1,642,800 | — | — |
| 2024-02-08 | $14.65 | $23.54 | 1,421,800 | — | — |
| 2024-02-07 | $14.67 | $23.58 | 2,225,400 | — | — |
| 2024-02-06 | $14.53 | $23.35 | 1,501,000 | — | — |
| 2024-02-05 | $14.64 | $23.53 | 1,583,300 | — | — |
| 2024-02-02 | $14.77 | $23.74 | 1,390,600 | — | — |
| 2024-02-01 | $14.79 | $23.77 | 1,815,300 | — | — |
| 2024-01-31 | $14.82 | $23.82 | 1,377,300 | — | — |
| 2024-01-30 | $15.05 | $24.19 | 1,740,700 | — | — |
| 2024-01-29 | $14.98 | $24.07 | 1,520,200 | — | — |
| 2024-01-26 | $15.10 | $24.27 | 1,146,700 | — | — |
| 2024-01-25 | $15.04 | $24.17 | 1,078,500 | — | — |
| 2024-01-24 | $15.06 | $24.20 | 1,194,900 | — | — |
| 2024-01-23 | $15.11 | $24.28 | 1,315,900 | — | — |
| 2024-01-22 | $15.13 | $24.32 | 1,712,400 | — | — |
| 2024-01-19 | $15.06 | $24.20 | 1,683,900 | — | — |
| 2024-01-18 | $15.07 | $24.22 | 2,064,800 | — | — |
| 2024-01-17 | $14.93 | $23.99 | 1,699,300 | — | — |
| 2024-01-16 | $15.00 | $24.11 | 1,951,300 | — | — |
| 2024-01-12 | $15.10 | $24.27 | 2,273,800 | — | — |
| 2024-01-11 | $15.07 | $24.22 | 2,057,600 | — | — |
| 2024-01-10 | $15.05 | $24.19 | 2,229,100 | — | — |
| 2024-01-09 | $15.06 | $24.20 | 1,522,300 | — | — |
| 2024-01-08 | $15.08 | $24.24 | 3,201,400 | — | — |
| 2024-01-05 | $14.96 | $24.04 | 1,791,600 | — | — |
| 2024-01-04 | $14.91 | $23.96 | 2,030,900 | — | — |
| 2024-01-03 | $14.63 | $23.51 | 1,630,400 | — | — |
| 2024-01-02 | $14.71 | $23.64 | 2,365,700 | — | — |