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
- 2018-07-27 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 | $18.94 | $23.08 | 267,000 | — | — |
| 2024-12-30 | $18.91 | $23.04 | 289,500 | — | — |
| 2024-12-27 | $18.97 | $23.11 | 261,800 | — | — |
| 2024-12-26 | $19.31 | $23.53 | 344,400 | — | — |
| 2024-12-24 | $19.20 | $23.39 | 184,800 | — | — |
| 2024-12-23 | $18.95 | $23.09 | 276,400 | — | — |
| 2024-12-20 | $18.80 | $22.91 | 374,500 | — | — |
| 2024-12-19 | $18.60 | $22.66 | 421,500 | — | — |
| 2024-12-18 | $18.64 | $22.71 | 566,900 | — | — |
| 2024-12-17 | $19.81 | $24.14 | 1,022,900 | — | — |
| 2024-12-16 | $20.00 | $24.37 | 640,300 | — | — |
| 2024-12-13 | $19.39 | $23.62 | 448,900 | — | — |
| 2024-12-12 | $19.93 | $24.28 | 1,232,000 | — | — |
| 2024-12-11 | $19.00 | $23.15 | 259,000 | — | — |
| 2024-12-10 | $18.86 | $22.98 | 667,800 | — | — |
| 2024-12-09 | $19.12 | $23.30 | 516,500 | — | — |
| 2024-12-06 | $19.14 | $23.32 | 527,400 | — | — |
| 2024-12-05 | $18.88 | $23.00 | 665,200 | — | — |
| 2024-12-04 | $19.08 | $23.25 | 1,249,400 | — | — |
| 2024-12-03 | $20.07 | $24.45 | 332,100 | — | — |
| 2024-12-02 | $20.22 | $24.64 | 604,600 | — | — |
| 2024-11-29 | $20.01 | $24.38 | 199,500 | — | — |
| 2024-11-27 | $19.59 | $23.87 | 297,700 | — | — |
| 2024-11-26 | $19.81 | $24.14 | 335,200 | — | — |
| 2024-11-25 | $20.06 | $24.44 | 574,900 | — | — |
| 2024-11-22 | $20.19 | $24.60 | 726,800 | — | — |
| 2024-11-21 | $19.30 | $23.51 | 375,400 | — | — |
| 2024-11-20 | $19.46 | $23.71 | 559,400 | — | — |
| 2024-11-19 | $19.73 | $24.04 | 806,900 | — | — |
| 2024-11-18 | $18.80 | $22.91 | 896,200 | — | — |
| 2024-11-15 | $18.25 | $22.24 | 509,300 | — | — |
| 2024-11-14 | $18.30 | $22.30 | 421,000 | — | — |
| 2024-11-13 | $17.91 | $21.82 | 390,100 | — | — |
| 2024-11-12 | $18.34 | $22.35 | 395,900 | — | — |
| 2024-11-11 | $18.63 | $22.70 | 601,800 | — | — |
| 2024-11-08 | $18.05 | $21.99 | 614,900 | — | — |
| 2024-11-07 | $18.17 | $22.14 | 554,900 | — | — |
| 2024-11-06 | $17.47 | $21.29 | 588,000 | — | — |
| 2024-11-05 | $17.40 | $21.20 | 420,500 | — | — |
| 2024-11-04 | $17.73 | $21.60 | 498,700 | — | — |
| 2024-11-01 | $17.96 | $21.88 | 437,500 | — | — |
| 2024-10-31 | $17.97 | $21.89 | 565,400 | — | — |
| 2024-10-30 | $18.71 | $22.80 | 1,009,100 | — | — |
| 2024-10-29 | $18.57 | $22.63 | 3,009,000 | — | — |
| 2024-10-28 | $16.87 | $20.55 | 810,000 | — | — |
| 2024-10-25 | $16.48 | $20.08 | 596,600 | — | — |
| 2024-10-24 | $16.13 | $19.65 | 464,900 | — | — |
| 2024-10-23 | $15.72 | $19.15 | 401,400 | — | — |
| 2024-10-22 | $15.95 | $19.43 | 448,100 | — | — |
| 2024-10-21 | $15.40 | $18.76 | 260,200 | — | — |
| 2024-10-18 | $15.58 | $18.98 | 470,300 | — | — |
| 2024-10-17 | $15.44 | $18.81 | 460,100 | — | — |
| 2024-10-16 | $15.11 | $18.41 | 220,200 | — | — |
| 2024-10-15 | $15.11 | $18.41 | 287,100 | — | — |
| 2024-10-14 | $15.30 | $18.64 | 536,200 | — | — |
| 2024-10-11 | $15.70 | $19.13 | 579,900 | — | — |
| 2024-10-10 | $14.85 | $18.09 | 214,000 | — | — |
| 2024-10-09 | $14.55 | $17.73 | 245,300 | — | — |
| 2024-10-08 | $14.64 | $17.84 | 209,900 | — | — |
| 2024-10-07 | $14.49 | $17.65 | 355,600 | — | — |
| 2024-10-04 | $14.75 | $17.97 | 256,200 | — | — |
| 2024-10-03 | $14.63 | $17.83 | 283,500 | — | — |
| 2024-10-02 | $14.87 | $18.12 | 296,500 | — | — |
| 2024-10-01 | $15.26 | $18.59 | 309,300 | — | — |
| 2024-09-30 | $15.45 | $18.82 | 675,700 | — | — |
| 2024-09-27 | $14.98 | $18.25 | 352,300 | — | — |
| 2024-09-26 | $14.66 | $17.86 | 295,900 | — | — |
| 2024-09-25 | $14.88 | $18.13 | 289,200 | — | — |
| 2024-09-24 | $15.25 | $18.58 | 345,700 | — | — |
| 2024-09-23 | $15.12 | $18.42 | 492,100 | — | — |
| 2024-09-20 | $14.56 | $17.74 | 373,300 | — | — |
| 2024-09-19 | $14.67 | $17.87 | 256,500 | — | — |
| 2024-09-18 | $14.58 | $17.76 | 308,400 | — | — |
| 2024-09-17 | $14.80 | $18.03 | 277,400 | — | — |
| 2024-09-16 | $14.94 | $18.20 | 283,200 | — | — |
| 2024-09-13 | $14.97 | $18.24 | 294,500 | — | — |
| 2024-09-12 | $14.82 | $18.06 | 473,700 | — | — |
| 2024-09-11 | $14.19 | $17.29 | 145,900 | — | — |
| 2024-09-10 | $13.76 | $16.77 | 369,000 | — | — |
| 2024-09-09 | $13.90 | $16.94 | 366,200 | — | — |
| 2024-09-06 | $13.72 | $16.72 | 440,500 | — | — |
| 2024-09-05 | $14.34 | $17.47 | 261,000 | — | — |
| 2024-09-04 | $14.25 | $17.36 | 272,600 | — | — |
| 2024-09-03 | $14.42 | $17.57 | 407,600 | — | — |
| 2024-08-30 | $14.89 | $18.14 | 284,000 | — | — |
| 2024-08-29 | $14.63 | $17.83 | 372,500 | — | — |
| 2024-08-28 | $14.58 | $17.76 | 564,600 | — | — |
| 2024-08-27 | $15.53 | $18.92 | 604,200 | — | — |
| 2024-08-26 | $15.94 | $19.42 | 1,448,700 | — | — |
| 2024-08-23 | $16.18 | $19.71 | 2,219,800 | — | — |
| 2024-08-22 | $14.51 | $17.68 | 2,896,400 | — | — |
| 2024-08-21 | $12.84 | $15.64 | 354,700 | — | — |
| 2024-08-20 | $12.69 | $15.46 | 303,300 | — | — |
| 2024-08-19 | $12.94 | $15.77 | 232,600 | — | — |
| 2024-08-16 | $12.68 | $15.45 | 335,900 | — | — |
| 2024-08-15 | $12.82 | $15.62 | 241,800 | — | — |
| 2024-08-14 | $12.42 | $15.13 | 214,900 | — | — |
| 2024-08-13 | $12.57 | $15.32 | 237,800 | — | — |
| 2024-08-12 | $12.43 | $15.14 | 408,100 | — | — |
| 2024-08-09 | $12.61 | $15.36 | 492,400 | — | — |
| 2024-08-08 | $12.61 | $15.36 | 677,200 | — | — |
| 2024-08-07 | $11.75 | $14.32 | 929,300 | — | — |
| 2024-08-06 | $10.87 | $13.24 | 658,300 | — | — |
| 2024-08-05 | $10.98 | $13.38 | 662,700 | — | — |
| 2024-08-02 | $11.50 | $14.01 | 583,100 | — | — |
| 2024-08-01 | $12.14 | $14.79 | 363,500 | — | — |
| 2024-07-31 | $12.58 | $15.33 | 605,100 | — | — |
| 2024-07-30 | $12.48 | $15.21 | 903,000 | — | — |
| 2024-07-29 | $11.95 | $14.56 | 264,300 | — | — |
| 2024-07-26 | $11.75 | $14.32 | 419,900 | — | — |
| 2024-07-25 | $11.78 | $14.35 | 458,500 | — | — |
| 2024-07-24 | $11.74 | $14.30 | 604,200 | — | — |
| 2024-07-23 | $12.12 | $14.77 | 425,800 | — | — |
| 2024-07-22 | $12.23 | $14.90 | 583,300 | — | — |
| 2024-07-19 | $11.85 | $14.44 | 887,600 | — | — |
| 2024-07-18 | $12.23 | $14.90 | 595,500 | — | — |
| 2024-07-17 | $12.34 | $15.03 | 538,200 | — | — |
| 2024-07-16 | $12.95 | $15.78 | 375,600 | — | — |
| 2024-07-15 | $12.91 | $15.73 | 476,800 | — | — |
| 2024-07-12 | $12.90 | $15.72 | 597,500 | — | — |
| 2024-07-11 | $13.11 | $15.97 | 474,600 | — | — |
| 2024-07-10 | $13.54 | $16.50 | 444,600 | — | — |
| 2024-07-09 | $13.73 | $16.73 | 944,000 | — | — |
| 2024-07-08 | $13.15 | $16.02 | 733,200 | — | — |
| 2024-07-05 | $12.91 | $15.73 | 440,000 | — | — |
| 2024-07-03 | $12.94 | $15.77 | 594,700 | — | — |
| 2024-07-02 | $12.73 | $15.51 | 1,605,200 | — | — |
| 2024-07-01 | $13.83 | $16.36 | 507,200 | — | — |
| 2024-06-28 | $14.04 | $16.61 | 367,800 | — | — |
| 2024-06-27 | $14.36 | $16.99 | 292,500 | — | — |
| 2024-06-26 | $14.20 | $16.80 | 414,800 | — | — |
| 2024-06-25 | $14.01 | $16.58 | 345,800 | — | — |
| 2024-06-24 | $14.02 | $16.59 | 500,600 | — | — |
| 2024-06-21 | $14.11 | $16.69 | 547,900 | — | — |
| 2024-06-20 | $13.86 | $16.40 | 688,300 | — | — |
| 2024-06-18 | $14.18 | $16.78 | 571,800 | — | — |
| 2024-06-17 | $14.72 | $17.42 | 562,800 | — | — |
| 2024-06-14 | $14.60 | $17.27 | 429,600 | — | — |
| 2024-06-13 | $14.52 | $17.18 | 776,400 | — | — |
| 2024-06-12 | $15.25 | $18.04 | 844,600 | — | — |
| 2024-06-11 | $15.21 | $18.00 | 1,111,300 | — | — |
| 2024-06-10 | $15.17 | $17.95 | 10,945,500 | — | — |
| 2024-06-07 | $13.76 | $16.28 | 779,100 | — | — |
| 2024-06-06 | $13.32 | $15.76 | 341,800 | — | — |
| 2024-06-05 | $13.40 | $15.85 | 344,000 | — | — |
| 2024-06-04 | $13.56 | $16.04 | 237,100 | — | — |
| 2024-06-03 | $13.74 | $16.26 | 380,200 | — | — |
| 2024-05-31 | $13.94 | $16.49 | 410,800 | — | — |
| 2024-05-30 | $14.19 | $16.79 | 473,600 | — | — |
| 2024-05-29 | $14.78 | $17.49 | 542,900 | — | — |
| 2024-05-28 | $14.69 | $17.38 | 1,050,800 | — | — |
| 2024-05-24 | $13.92 | $16.47 | 461,400 | — | — |
| 2024-05-23 | $13.19 | $15.61 | 383,000 | — | — |
| 2024-05-22 | $13.35 | $15.80 | 240,800 | — | — |
| 2024-05-21 | $13.44 | $15.90 | 258,400 | — | — |
| 2024-05-20 | $13.37 | $15.82 | 390,300 | — | — |
| 2024-05-17 | $13.25 | $15.68 | 456,400 | — | — |
| 2024-05-16 | $13.64 | $16.14 | 538,600 | — | — |
| 2024-05-15 | $13.60 | $16.09 | 538,100 | — | — |
| 2024-05-14 | $14.03 | $16.60 | 510,300 | — | — |
| 2024-05-13 | $14.00 | $16.56 | 466,500 | — | — |
| 2024-05-10 | $13.77 | $16.29 | 527,800 | — | — |
| 2024-05-09 | $14.07 | $16.65 | 429,900 | — | — |
| 2024-05-08 | $13.66 | $16.16 | 465,000 | — | — |
| 2024-05-07 | $13.76 | $16.28 | 587,900 | — | — |
| 2024-05-06 | $13.72 | $16.23 | 569,500 | — | — |
| 2024-05-03 | $13.78 | $16.30 | 731,000 | — | — |
| 2024-05-02 | $13.18 | $15.59 | 626,400 | — | — |
| 2024-05-01 | $12.68 | $15.00 | 705,300 | — | — |
| 2024-04-30 | $12.48 | $14.77 | 1,308,300 | — | — |
| 2024-04-29 | $13.10 | $15.50 | 829,100 | — | — |
| 2024-04-26 | $13.34 | $15.78 | 1,179,800 | — | — |
| 2024-04-25 | $13.60 | $16.09 | 1,603,900 | — | — |
| 2024-04-24 | $14.49 | $17.14 | 739,700 | — | — |
| 2024-04-23 | $14.36 | $16.99 | 736,900 | — | — |
| 2024-04-22 | $14.49 | $17.14 | 600,100 | — | — |
| 2024-04-19 | $13.95 | $16.51 | 825,000 | — | — |
| 2024-04-18 | $14.82 | $17.53 | 476,300 | — | — |
| 2024-04-17 | $14.52 | $17.18 | 624,500 | — | — |
| 2024-04-16 | $15.03 | $17.78 | 685,200 | — | — |
| 2024-04-15 | $14.67 | $17.36 | 800,100 | — | — |
| 2024-04-12 | $15.15 | $17.92 | 1,055,900 | — | — |
| 2024-04-11 | $16.45 | $19.46 | 1,268,700 | — | — |
| 2024-04-10 | $15.56 | $18.41 | 1,343,600 | — | — |
| 2024-04-09 | $15.44 | $18.27 | 962,500 | — | — |
| 2024-04-08 | $15.18 | $17.96 | 336,000 | — | — |
| 2024-04-05 | $15.25 | $18.04 | 324,200 | — | — |
| 2024-04-04 | $15.04 | $17.79 | 638,800 | — | — |
| 2024-04-03 | $15.50 | $18.34 | 513,200 | — | — |
| 2024-04-02 | $15.17 | $17.95 | 838,700 | — | — |
| 2024-04-01 | $15.40 | $18.22 | 562,800 | — | — |
| 2024-03-28 | $15.81 | $18.71 | 818,400 | — | — |
| 2024-03-27 | $15.89 | $18.80 | 573,700 | — | — |
| 2024-03-26 | $15.84 | $18.74 | 962,700 | — | — |
| 2024-03-25 | $15.93 | $18.85 | 878,500 | — | — |
| 2024-03-22 | $15.28 | $18.08 | 509,000 | — | — |
| 2024-03-21 | $15.71 | $18.59 | 754,100 | — | — |
| 2024-03-20 | $15.66 | $18.53 | 610,800 | — | — |
| 2024-03-19 | $15.26 | $18.05 | 974,500 | — | — |
| 2024-03-18 | $15.44 | $18.27 | 1,102,600 | — | — |
| 2024-03-15 | $15.33 | $18.14 | 1,071,800 | — | — |
| 2024-03-14 | $15.83 | $18.73 | 1,661,700 | — | — |
| 2024-03-13 | $16.57 | $19.60 | 2,154,700 | — | — |
| 2024-03-12 | $16.34 | $19.33 | 2,806,600 | — | — |
| 2024-03-11 | $15.41 | $18.23 | 2,083,000 | — | — |
| 2024-03-08 | $15.61 | $18.47 | 4,236,300 | — | — |
| 2024-03-07 | $14.46 | $17.11 | 2,307,600 | — | — |
| 2024-03-06 | $12.87 | $15.23 | 932,900 | — | — |
| 2024-03-05 | $12.83 | $15.18 | 1,464,700 | — | — |
| 2024-03-04 | $13.99 | $16.55 | 1,534,200 | — | — |
| 2024-03-01 | $14.10 | $16.68 | 3,927,900 | — | — |
| 2024-02-29 | $12.18 | $14.41 | 2,446,400 | — | — |
| 2024-02-28 | $11.63 | $13.76 | 1,405,000 | — | — |
| 2024-02-27 | $11.25 | $13.31 | 861,100 | — | — |
| 2024-02-26 | $11.08 | $13.11 | 817,700 | — | — |
| 2024-02-23 | $10.57 | $12.51 | 652,000 | — | — |
| 2024-02-22 | $11.02 | $13.04 | 604,000 | — | — |
| 2024-02-21 | $10.92 | $12.92 | 435,300 | — | — |
| 2024-02-20 | $10.98 | $12.99 | 590,700 | — | — |
| 2024-02-16 | $11.55 | $13.67 | 485,600 | — | — |
| 2024-02-15 | $11.91 | $14.09 | 1,026,800 | — | — |
| 2024-02-14 | $11.51 | $13.62 | 1,070,800 | — | — |
| 2024-02-13 | $11.05 | $13.07 | 894,000 | — | — |
| 2024-02-12 | $11.37 | $13.45 | 796,900 | — | — |
| 2024-02-09 | $10.97 | $12.98 | 349,400 | — | — |
| 2024-02-08 | $10.98 | $12.99 | 499,100 | — | — |
| 2024-02-07 | $11.22 | $13.27 | 679,500 | — | — |
| 2024-02-06 | $11.32 | $13.39 | 588,500 | — | — |
| 2024-02-05 | $10.98 | $12.99 | 534,700 | — | — |
| 2024-02-02 | $10.86 | $12.85 | 537,800 | — | — |
| 2024-02-01 | $10.87 | $12.86 | 400,400 | — | — |
| 2024-01-31 | $10.98 | $12.99 | 698,400 | — | — |
| 2024-01-30 | $11.21 | $13.26 | 682,800 | — | — |
| 2024-01-29 | $11.35 | $13.43 | 958,200 | — | — |
| 2024-01-26 | $10.75 | $12.72 | 978,600 | — | — |
| 2024-01-25 | $10.43 | $12.34 | 718,600 | — | — |
| 2024-01-24 | $10.62 | $12.57 | 588,600 | — | — |
| 2024-01-23 | $10.89 | $12.88 | 455,200 | — | — |
| 2024-01-22 | $10.96 | $12.97 | 691,700 | — | — |
| 2024-01-19 | $11.04 | $13.06 | 913,300 | — | — |
| 2024-01-18 | $10.96 | $12.97 | 616,400 | — | — |
| 2024-01-17 | $11.09 | $13.12 | 645,000 | — | — |
| 2024-01-16 | $11.25 | $13.31 | 764,000 | — | — |
| 2024-01-12 | $11.60 | $13.72 | 459,800 | — | — |
| 2024-01-11 | $11.95 | $14.14 | 958,200 | — | — |
| 2024-01-10 | $12.04 | $14.25 | 439,400 | — | — |
| 2024-01-09 | $12.07 | $14.28 | 820,900 | — | — |
| 2024-01-08 | $12.70 | $15.03 | 868,600 | — | — |
| 2024-01-05 | $12.02 | $14.22 | 837,500 | — | — |
| 2024-01-04 | $12.49 | $14.78 | 1,161,700 | — | — |
| 2024-01-03 | $13.07 | $15.46 | 629,900 | — | — |
| 2024-01-02 | $12.71 | $15.04 | 833,800 | — | — |