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
- 2017-11-17 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 | $19.90 | $20.04 | 736,200 | — | — |
| 2024-12-30 | $19.90 | $20.04 | 532,400 | — | — |
| 2024-12-27 | $19.97 | $20.11 | 496,300 | — | — |
| 2024-12-26 | $20.14 | $20.28 | 247,200 | — | — |
| 2024-12-24 | $19.96 | $20.10 | 163,000 | — | — |
| 2024-12-23 | $19.79 | $19.93 | 343,700 | — | — |
| 2024-12-20 | $20.18 | $20.32 | 1,126,300 | — | — |
| 2024-12-19 | $19.75 | $19.89 | 493,300 | — | — |
| 2024-12-18 | $19.57 | $19.71 | 652,700 | — | — |
| 2024-12-17 | $20.36 | $20.51 | 543,200 | — | — |
| 2024-12-16 | $20.26 | $20.41 | 970,900 | — | — |
| 2024-12-13 | $20.21 | $20.35 | 353,500 | — | — |
| 2024-12-12 | $20.26 | $20.41 | 897,000 | — | — |
| 2024-12-11 | $20.22 | $20.37 | 399,300 | — | — |
| 2024-12-10 | $19.28 | $19.42 | 498,400 | — | — |
| 2024-12-09 | $19.29 | $19.43 | 712,700 | — | — |
| 2024-12-06 | $19.87 | $20.01 | 290,200 | — | — |
| 2024-12-05 | $20.02 | $20.16 | 457,700 | — | — |
| 2024-12-04 | $20.10 | $20.24 | 436,700 | — | — |
| 2024-12-03 | $19.72 | $19.86 | 532,900 | — | — |
| 2024-12-02 | $19.50 | $19.64 | 399,400 | — | — |
| 2024-11-29 | $18.99 | $19.13 | 297,400 | — | — |
| 2024-11-27 | $19.00 | $19.14 | 295,100 | — | — |
| 2024-11-26 | $19.30 | $19.44 | 367,300 | — | — |
| 2024-11-25 | $19.37 | $19.51 | 566,100 | — | — |
| 2024-11-22 | $19.39 | $19.53 | 425,500 | — | — |
| 2024-11-21 | $19.10 | $19.24 | 360,400 | — | — |
| 2024-11-20 | $18.82 | $18.96 | 353,800 | — | — |
| 2024-11-19 | $18.78 | $18.87 | 443,600 | — | — |
| 2024-11-18 | $18.69 | $18.78 | 380,100 | — | — |
| 2024-11-15 | $18.66 | $18.75 | 596,000 | — | — |
| 2024-11-14 | $18.79 | $18.88 | 621,000 | — | — |
| 2024-11-13 | $19.31 | $19.41 | 1,115,200 | — | — |
| 2024-11-12 | $19.31 | $19.41 | 599,500 | — | — |
| 2024-11-11 | $19.31 | $19.41 | 993,000 | — | — |
| 2024-11-08 | $19.01 | $19.11 | 548,800 | — | — |
| 2024-11-07 | $19.01 | $19.11 | 639,400 | — | — |
| 2024-11-06 | $19.06 | $19.16 | 1,095,200 | — | — |
| 2024-11-05 | $18.08 | $18.17 | 739,900 | — | — |
| 2024-11-04 | $17.51 | $17.60 | 456,900 | — | — |
| 2024-11-01 | $17.58 | $17.67 | 617,100 | — | — |
| 2024-10-31 | $17.51 | $17.60 | 630,100 | — | — |
| 2024-10-30 | $17.92 | $18.01 | 953,700 | — | — |
| 2024-10-29 | $17.45 | $17.54 | 402,000 | — | — |
| 2024-10-28 | $17.41 | $17.50 | 420,300 | — | — |
| 2024-10-25 | $17.41 | $17.50 | 288,200 | — | — |
| 2024-10-24 | $17.27 | $17.36 | 689,300 | — | — |
| 2024-10-23 | $17.00 | $17.09 | 328,200 | — | — |
| 2024-10-22 | $16.95 | $17.04 | 192,800 | — | — |
| 2024-10-21 | $16.89 | $16.97 | 228,200 | — | — |
| 2024-10-18 | $17.54 | $17.63 | 367,800 | — | — |
| 2024-10-17 | $17.82 | $17.91 | 747,400 | — | — |
| 2024-10-16 | $17.47 | $17.56 | 519,900 | — | — |
| 2024-10-15 | $16.91 | $17.00 | 269,900 | — | — |
| 2024-10-14 | $16.90 | $16.98 | 169,300 | — | — |
| 2024-10-11 | $16.79 | $16.87 | 211,400 | — | — |
| 2024-10-10 | $17.00 | $17.09 | 331,500 | — | — |
| 2024-10-09 | $17.00 | $17.09 | 254,700 | — | — |
| 2024-10-08 | $17.11 | $17.20 | 802,700 | — | — |
| 2024-10-07 | $16.57 | $16.65 | 446,300 | — | — |
| 2024-10-04 | $16.70 | $16.78 | 306,300 | — | — |
| 2024-10-03 | $16.15 | $16.23 | 224,100 | — | — |
| 2024-10-02 | $16.40 | $16.48 | 230,200 | — | — |
| 2024-10-01 | $16.28 | $16.36 | 460,900 | — | — |
| 2024-09-30 | $16.51 | $16.59 | 243,500 | — | — |
| 2024-09-27 | $16.56 | $16.64 | 392,200 | — | — |
| 2024-09-26 | $16.82 | $16.90 | 707,200 | — | — |
| 2024-09-25 | $16.50 | $16.58 | 360,900 | — | — |
| 2024-09-24 | $16.60 | $16.68 | 726,400 | — | — |
| 2024-09-23 | $16.68 | $16.76 | 264,500 | — | — |
| 2024-09-20 | $16.62 | $16.70 | 1,416,900 | — | — |
| 2024-09-19 | $16.75 | $16.83 | 344,800 | — | — |
| 2024-09-18 | $16.36 | $16.44 | 315,100 | — | — |
| 2024-09-17 | $16.23 | $16.31 | 363,800 | — | — |
| 2024-09-16 | $15.92 | $16.00 | 218,200 | — | — |
| 2024-09-13 | $15.90 | $15.98 | 275,000 | — | — |
| 2024-09-12 | $15.59 | $15.67 | 394,300 | — | — |
| 2024-09-11 | $15.28 | $15.36 | 423,800 | — | — |
| 2024-09-10 | $15.29 | $15.37 | 347,000 | — | — |
| 2024-09-09 | $15.37 | $15.45 | 322,200 | — | — |
| 2024-09-06 | $15.26 | $15.34 | 227,900 | — | — |
| 2024-09-05 | $15.55 | $15.62 | 218,000 | — | — |
| 2024-09-04 | $15.55 | $15.63 | 332,800 | — | — |
| 2024-09-03 | $15.35 | $15.43 | 384,300 | — | — |
| 2024-08-30 | $15.87 | $15.95 | 488,400 | — | — |
| 2024-08-29 | $15.67 | $15.75 | 295,000 | — | — |
| 2024-08-28 | $15.48 | $15.56 | 375,600 | — | — |
| 2024-08-27 | $15.71 | $15.79 | 356,300 | — | — |
| 2024-08-26 | $15.47 | $15.55 | 342,300 | — | — |
| 2024-08-23 | $15.39 | $15.47 | 430,900 | — | — |
| 2024-08-22 | $15.18 | $15.26 | 419,300 | — | — |
| 2024-08-21 | $15.25 | $15.33 | 395,300 | — | — |
| 2024-08-20 | $15.18 | $15.22 | 465,000 | — | — |
| 2024-08-19 | $15.30 | $15.34 | 596,100 | — | — |
| 2024-08-16 | $15.24 | $15.28 | 362,000 | — | — |
| 2024-08-15 | $15.21 | $15.25 | 798,700 | — | — |
| 2024-08-14 | $15.02 | $15.06 | 405,800 | — | — |
| 2024-08-13 | $15.12 | $15.16 | 667,200 | — | — |
| 2024-08-12 | $15.08 | $15.12 | 416,500 | — | — |
| 2024-08-09 | $15.36 | $15.40 | 317,700 | — | — |
| 2024-08-08 | $15.36 | $15.40 | 321,100 | — | — |
| 2024-08-07 | $15.00 | $15.04 | 545,500 | — | — |
| 2024-08-06 | $15.15 | $15.19 | 447,900 | — | — |
| 2024-08-05 | $15.11 | $15.15 | 865,100 | — | — |
| 2024-08-02 | $15.50 | $15.54 | 764,300 | — | — |
| 2024-08-01 | $15.91 | $15.95 | 900,700 | — | — |
| 2024-07-31 | $16.09 | $16.13 | 1,003,200 | — | — |
| 2024-07-30 | $16.78 | $16.82 | 767,900 | — | — |
| 2024-07-29 | $16.58 | $16.62 | 430,700 | — | — |
| 2024-07-26 | $16.62 | $16.66 | 390,500 | — | — |
| 2024-07-25 | $16.52 | $16.56 | 709,300 | — | — |
| 2024-07-24 | $16.75 | $16.79 | 588,600 | — | — |
| 2024-07-23 | $17.11 | $17.15 | 607,000 | — | — |
| 2024-07-22 | $16.64 | $16.68 | 441,600 | — | — |
| 2024-07-19 | $16.41 | $16.45 | 461,600 | — | — |
| 2024-07-18 | $16.25 | $16.29 | 1,173,900 | — | — |
| 2024-07-17 | $16.66 | $16.70 | 849,700 | — | — |
| 2024-07-16 | $17.07 | $17.11 | 981,500 | — | — |
| 2024-07-15 | $16.22 | $16.26 | 705,500 | — | — |
| 2024-07-12 | $15.94 | $15.98 | 905,400 | — | — |
| 2024-07-11 | $15.90 | $15.94 | 555,700 | — | — |
| 2024-07-10 | $15.29 | $15.33 | 335,800 | — | — |
| 2024-07-09 | $15.39 | $15.43 | 328,600 | — | — |
| 2024-07-08 | $15.57 | $15.61 | 460,300 | — | — |
| 2024-07-05 | $15.30 | $15.34 | 288,800 | — | — |
| 2024-07-03 | $15.34 | $15.38 | 159,600 | — | — |
| 2024-07-02 | $15.52 | $15.56 | 473,500 | — | — |
| 2024-07-01 | $15.13 | $15.17 | 543,500 | — | — |
| 2024-06-28 | $15.37 | $15.41 | 4,006,800 | — | — |
| 2024-06-27 | $15.20 | $15.24 | 471,800 | — | — |
| 2024-06-26 | $15.18 | $15.22 | 323,800 | — | — |
| 2024-06-25 | $15.17 | $15.21 | 351,700 | — | — |
| 2024-06-24 | $14.83 | $14.87 | 346,500 | — | — |
| 2024-06-21 | $14.63 | $14.66 | 873,900 | — | — |
| 2024-06-20 | $14.64 | $14.67 | 462,500 | — | — |
| 2024-06-18 | $14.92 | $14.96 | 513,600 | — | — |
| 2024-06-17 | $15.04 | $15.08 | 584,700 | — | — |
| 2024-06-14 | $15.05 | $15.09 | 502,700 | — | — |
| 2024-06-13 | $15.36 | $15.40 | 667,900 | — | — |
| 2024-06-12 | $15.58 | $15.62 | 2,424,700 | — | — |
| 2024-06-11 | $14.84 | $14.88 | 1,093,200 | — | — |
| 2024-06-10 | $15.15 | $15.19 | 332,800 | — | — |
| 2024-06-07 | $15.19 | $15.23 | 326,800 | — | — |
| 2024-06-06 | $15.60 | $15.64 | 278,400 | — | — |
| 2024-06-05 | $15.95 | $15.99 | 616,300 | — | — |
| 2024-06-04 | $15.89 | $15.93 | 543,900 | — | — |
| 2024-06-03 | $16.25 | $16.29 | 1,082,900 | — | — |
| 2024-05-31 | $15.55 | $15.59 | 692,800 | — | — |
| 2024-05-30 | $15.26 | $15.30 | 401,100 | — | — |
| 2024-05-29 | $14.95 | $14.99 | 361,500 | — | — |
| 2024-05-28 | $15.12 | $15.16 | 494,800 | — | — |
| 2024-05-24 | $15.16 | $15.20 | 240,700 | — | — |
| 2024-05-23 | $15.15 | $15.19 | 424,100 | — | — |
| 2024-05-22 | $15.35 | $15.39 | 477,100 | — | — |
| 2024-05-21 | $15.23 | $15.27 | 584,300 | — | — |
| 2024-05-20 | $15.00 | $15.04 | 526,200 | — | — |
| 2024-05-17 | $14.93 | $14.97 | 219,900 | — | — |
| 2024-05-16 | $14.89 | $14.93 | 438,300 | — | — |
| 2024-05-15 | $14.94 | $14.98 | 329,300 | — | — |
| 2024-05-14 | $14.78 | $14.82 | 478,500 | — | — |
| 2024-05-13 | $14.76 | $14.80 | 351,600 | — | — |
| 2024-05-10 | $14.83 | $14.87 | 470,300 | — | — |
| 2024-05-09 | $15.00 | $15.04 | 545,200 | — | — |
| 2024-05-08 | $14.75 | $14.79 | 435,700 | — | — |
| 2024-05-07 | $14.82 | $14.86 | 487,700 | — | — |
| 2024-05-06 | $14.72 | $14.76 | 378,500 | — | — |
| 2024-05-03 | $14.84 | $14.88 | 352,200 | — | — |
| 2024-05-02 | $14.86 | $14.90 | 1,060,300 | — | — |
| 2024-05-01 | $14.30 | $14.33 | 1,719,400 | — | — |
| 2024-04-30 | $12.72 | $12.75 | 655,000 | — | — |
| 2024-04-29 | $12.71 | $12.74 | 460,400 | — | — |
| 2024-04-26 | $12.78 | $12.81 | 354,700 | — | — |
| 2024-04-25 | $12.53 | $12.56 | 315,200 | — | — |
| 2024-04-24 | $12.52 | $12.55 | 206,900 | — | — |
| 2024-04-23 | $12.43 | $12.46 | 233,300 | — | — |
| 2024-04-22 | $12.35 | $12.38 | 196,600 | — | — |
| 2024-04-19 | $12.30 | $12.33 | 425,200 | — | — |
| 2024-04-18 | $12.28 | $12.31 | 371,300 | — | — |
| 2024-04-17 | $12.15 | $12.18 | 440,200 | — | — |
| 2024-04-16 | $12.39 | $12.42 | 320,900 | — | — |
| 2024-04-15 | $12.42 | $12.45 | 324,700 | — | — |
| 2024-04-12 | $12.86 | $12.89 | 328,700 | — | — |
| 2024-04-11 | $12.87 | $12.90 | 235,700 | — | — |
| 2024-04-10 | $12.73 | $12.76 | 404,600 | — | — |
| 2024-04-09 | $13.05 | $13.08 | 294,200 | — | — |
| 2024-04-08 | $12.92 | $12.95 | 212,200 | — | — |
| 2024-04-05 | $13.02 | $13.05 | 438,900 | — | — |
| 2024-04-04 | $12.79 | $12.82 | 542,400 | — | — |
| 2024-04-03 | $13.01 | $13.04 | 515,200 | — | — |
| 2024-04-02 | $13.06 | $13.09 | 348,800 | — | — |
| 2024-04-01 | $13.40 | $13.43 | 532,500 | — | — |
| 2024-03-28 | $13.23 | $13.26 | 423,400 | — | — |
| 2024-03-27 | $13.36 | $13.39 | 506,000 | — | — |
| 2024-03-26 | $12.78 | $12.81 | 317,900 | — | — |
| 2024-03-25 | $12.84 | $12.87 | 305,300 | — | — |
| 2024-03-22 | $13.00 | $13.03 | 406,900 | — | — |
| 2024-03-21 | $12.99 | $13.02 | 428,200 | — | — |
| 2024-03-20 | $12.86 | $12.89 | 490,700 | — | — |
| 2024-03-19 | $12.75 | $12.78 | 861,000 | — | — |
| 2024-03-18 | $12.93 | $12.96 | 348,200 | — | — |
| 2024-03-15 | $12.86 | $12.89 | 758,900 | — | — |
| 2024-03-14 | $12.87 | $12.90 | 965,700 | — | — |
| 2024-03-13 | $13.24 | $13.27 | 884,400 | — | — |
| 2024-03-12 | $12.71 | $12.74 | 806,200 | — | — |
| 2024-03-11 | $12.42 | $12.45 | 498,800 | — | — |
| 2024-03-08 | $12.70 | $12.73 | 388,900 | — | — |
| 2024-03-07 | $12.81 | $12.84 | 728,300 | — | — |
| 2024-03-06 | $12.72 | $12.75 | 482,400 | — | — |
| 2024-03-05 | $12.86 | $12.89 | 723,000 | — | — |
| 2024-03-04 | $12.95 | $12.98 | 875,100 | — | — |
| 2024-03-01 | $13.15 | $13.18 | 931,800 | — | — |
| 2024-02-29 | $13.04 | $13.07 | 846,100 | — | — |
| 2024-02-28 | $13.33 | $13.36 | 1,322,000 | — | — |
| 2024-02-27 | $14.03 | $14.06 | 516,400 | — | — |
| 2024-02-26 | $13.78 | $13.81 | 309,500 | — | — |
| 2024-02-23 | $13.96 | $13.99 | 959,300 | — | — |
| 2024-02-22 | $13.56 | $13.59 | 1,855,400 | — | — |
| 2024-02-21 | $13.59 | $13.62 | 1,280,400 | — | — |
| 2024-02-20 | $14.00 | $14.03 | 1,133,600 | — | — |
| 2024-02-16 | $14.64 | $14.67 | 739,600 | — | — |
| 2024-02-15 | $14.96 | $15.00 | 1,331,800 | — | — |
| 2024-02-14 | $14.79 | $14.83 | 684,700 | — | — |
| 2024-02-13 | $14.48 | $14.51 | 675,100 | — | — |
| 2024-02-12 | $14.86 | $14.90 | 1,009,000 | — | — |
| 2024-02-09 | $14.50 | $14.53 | 1,327,900 | — | — |
| 2024-02-08 | $14.02 | $14.05 | 517,000 | — | — |
| 2024-02-07 | $13.78 | $13.81 | 323,000 | — | — |
| 2024-02-06 | $13.92 | $13.95 | 281,200 | — | — |
| 2024-02-05 | $13.80 | $13.83 | 278,300 | — | — |
| 2024-02-02 | $13.75 | $13.78 | 348,300 | — | — |
| 2024-02-01 | $14.02 | $14.05 | 665,300 | — | — |
| 2024-01-31 | $13.63 | $13.66 | 568,100 | — | — |
| 2024-01-30 | $13.67 | $13.70 | 289,000 | — | — |
| 2024-01-29 | $13.78 | $13.81 | 379,700 | — | — |
| 2024-01-26 | $13.37 | $13.40 | 862,600 | — | — |
| 2024-01-25 | $13.28 | $13.31 | 254,200 | — | — |
| 2024-01-24 | $13.38 | $13.41 | 266,600 | — | — |
| 2024-01-23 | $13.46 | $13.49 | 309,500 | — | — |
| 2024-01-22 | $13.49 | $13.52 | 349,800 | — | — |
| 2024-01-19 | $13.49 | $13.52 | 243,300 | — | — |
| 2024-01-18 | $13.58 | $13.61 | 259,800 | — | — |
| 2024-01-17 | $13.52 | $13.55 | 204,600 | — | — |
| 2024-01-16 | $13.63 | $13.66 | 267,200 | — | — |
| 2024-01-12 | $13.53 | $13.56 | 229,300 | — | — |
| 2024-01-11 | $13.61 | $13.64 | 489,400 | — | — |
| 2024-01-10 | $13.99 | $14.02 | 714,800 | — | — |
| 2024-01-09 | $13.57 | $13.60 | 306,100 | — | — |
| 2024-01-08 | $13.72 | $13.75 | 501,000 | — | — |
| 2024-01-05 | $13.83 | $13.86 | 559,100 | — | — |
| 2024-01-04 | $13.95 | $13.98 | 261,400 | — | — |
| 2024-01-03 | $14.00 | $14.03 | 490,500 | — | — |
| 2024-01-02 | $13.95 | $13.98 | 822,800 | — | — |