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
- 2020-10-09 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 | $17.10 | $17.10 | 316,400 | — | — |
| 2024-12-30 | $17.12 | $17.12 | 270,500 | — | — |
| 2024-12-27 | $17.38 | $17.38 | 210,900 | — | — |
| 2024-12-26 | $17.66 | $17.66 | 232,500 | — | — |
| 2024-12-24 | $17.46 | $17.46 | 148,200 | — | — |
| 2024-12-23 | $17.22 | $17.22 | 353,400 | — | — |
| 2024-12-20 | $17.28 | $17.28 | 696,800 | — | — |
| 2024-12-19 | $17.29 | $17.29 | 401,400 | — | — |
| 2024-12-18 | $17.07 | $17.07 | 482,900 | — | — |
| 2024-12-17 | $18.10 | $18.10 | 299,600 | — | — |
| 2024-12-16 | $18.49 | $18.49 | 241,700 | — | — |
| 2024-12-13 | $18.65 | $18.65 | 376,000 | — | — |
| 2024-12-12 | $18.96 | $18.96 | 178,200 | — | — |
| 2024-12-11 | $19.41 | $19.41 | 198,500 | — | — |
| 2024-12-10 | $19.21 | $19.21 | 378,900 | — | — |
| 2024-12-09 | $19.38 | $19.38 | 359,200 | — | — |
| 2024-12-06 | $20.03 | $20.03 | 211,700 | — | — |
| 2024-12-05 | $19.86 | $19.86 | 272,600 | — | — |
| 2024-12-04 | $19.62 | $19.62 | 289,000 | — | — |
| 2024-12-03 | $19.81 | $19.81 | 387,500 | — | — |
| 2024-12-02 | $20.22 | $20.22 | 381,600 | — | — |
| 2024-11-29 | $19.88 | $19.88 | 318,500 | — | — |
| 2024-11-27 | $19.78 | $19.78 | 558,200 | — | — |
| 2024-11-26 | $18.77 | $18.77 | 450,600 | — | — |
| 2024-11-25 | $18.30 | $18.30 | 435,400 | — | — |
| 2024-11-22 | $17.58 | $17.58 | 716,100 | — | — |
| 2024-11-21 | $17.50 | $17.50 | 1,273,300 | — | — |
| 2024-11-20 | $16.99 | $16.99 | 510,800 | — | — |
| 2024-11-19 | $17.46 | $17.46 | 638,100 | — | — |
| 2024-11-18 | $17.06 | $17.06 | 508,600 | — | — |
| 2024-11-15 | $17.67 | $17.67 | 760,300 | — | — |
| 2024-11-14 | $18.08 | $18.08 | 794,400 | — | — |
| 2024-11-13 | $19.02 | $19.02 | 1,865,900 | — | — |
| 2024-11-12 | $25.47 | $25.47 | 429,500 | — | — |
| 2024-11-11 | $25.72 | $25.72 | 524,400 | — | — |
| 2024-11-08 | $24.45 | $24.45 | 689,300 | — | — |
| 2024-11-07 | $22.98 | $22.98 | 268,800 | — | — |
| 2024-11-06 | $23.07 | $23.07 | 312,600 | — | — |
| 2024-11-05 | $21.93 | $21.93 | 163,900 | — | — |
| 2024-11-04 | $21.42 | $21.42 | 142,800 | — | — |
| 2024-11-01 | $21.34 | $21.34 | 165,600 | — | — |
| 2024-10-31 | $21.24 | $21.24 | 175,500 | — | — |
| 2024-10-30 | $21.91 | $21.91 | 107,300 | — | — |
| 2024-10-29 | $22.20 | $22.20 | 167,700 | — | — |
| 2024-10-28 | $21.96 | $21.96 | 221,800 | — | — |
| 2024-10-25 | $21.91 | $21.91 | 109,300 | — | — |
| 2024-10-24 | $21.81 | $21.81 | 124,800 | — | — |
| 2024-10-23 | $21.89 | $21.89 | 144,700 | — | — |
| 2024-10-22 | $22.18 | $22.18 | 166,100 | — | — |
| 2024-10-21 | $22.14 | $22.14 | 119,600 | — | — |
| 2024-10-18 | $22.74 | $22.74 | 108,300 | — | — |
| 2024-10-17 | $22.83 | $22.83 | 198,100 | — | — |
| 2024-10-16 | $23.25 | $23.25 | 278,300 | — | — |
| 2024-10-15 | $22.06 | $22.06 | 152,100 | — | — |
| 2024-10-14 | $21.99 | $21.99 | 211,200 | — | — |
| 2024-10-11 | $21.77 | $21.77 | 148,700 | — | — |
| 2024-10-10 | $21.25 | $21.25 | 149,100 | — | — |
| 2024-10-09 | $21.53 | $21.53 | 120,400 | — | — |
| 2024-10-08 | $21.60 | $21.60 | 134,800 | — | — |
| 2024-10-07 | $21.22 | $21.22 | 142,800 | — | — |
| 2024-10-04 | $21.79 | $21.79 | 157,500 | — | — |
| 2024-10-03 | $21.57 | $21.57 | 169,400 | — | — |
| 2024-10-02 | $21.60 | $21.60 | 142,100 | — | — |
| 2024-10-01 | $21.89 | $21.89 | 215,500 | — | — |
| 2024-09-30 | $22.43 | $22.43 | 152,300 | — | — |
| 2024-09-27 | $22.35 | $22.35 | 208,200 | — | — |
| 2024-09-26 | $21.84 | $21.84 | 187,900 | — | — |
| 2024-09-25 | $21.73 | $21.73 | 162,400 | — | — |
| 2024-09-24 | $22.05 | $22.05 | 122,300 | — | — |
| 2024-09-23 | $22.16 | $22.16 | 122,700 | — | — |
| 2024-09-20 | $22.21 | $22.21 | 317,200 | — | — |
| 2024-09-19 | $22.56 | $22.56 | 162,200 | — | — |
| 2024-09-18 | $22.54 | $22.54 | 172,500 | — | — |
| 2024-09-17 | $22.82 | $22.82 | 186,600 | — | — |
| 2024-09-16 | $22.87 | $22.87 | 151,000 | — | — |
| 2024-09-13 | $22.67 | $22.67 | 209,200 | — | — |
| 2024-09-12 | $22.39 | $22.39 | 194,300 | — | — |
| 2024-09-11 | $21.98 | $21.98 | 178,100 | — | — |
| 2024-09-10 | $21.84 | $21.84 | 215,000 | — | — |
| 2024-09-09 | $21.45 | $21.45 | 198,300 | — | — |
| 2024-09-06 | $21.34 | $21.34 | 175,000 | — | — |
| 2024-09-05 | $21.99 | $21.99 | 129,500 | — | — |
| 2024-09-04 | $21.68 | $21.68 | 148,700 | — | — |
| 2024-09-03 | $21.70 | $21.70 | 260,100 | — | — |
| 2024-08-30 | $22.40 | $22.40 | 160,500 | — | — |
| 2024-08-29 | $22.22 | $22.22 | 223,000 | — | — |
| 2024-08-28 | $21.40 | $21.40 | 222,000 | — | — |
| 2024-08-27 | $21.65 | $21.65 | 143,800 | — | — |
| 2024-08-26 | $21.80 | $21.80 | 155,300 | — | — |
| 2024-08-23 | $21.92 | $21.92 | 289,600 | — | — |
| 2024-08-22 | $21.60 | $21.60 | 328,900 | — | — |
| 2024-08-21 | $20.86 | $20.86 | 156,800 | — | — |
| 2024-08-20 | $21.18 | $21.18 | 140,900 | — | — |
| 2024-08-19 | $21.09 | $21.09 | 182,400 | — | — |
| 2024-08-16 | $21.27 | $21.27 | 181,000 | — | — |
| 2024-08-15 | $21.55 | $21.55 | 300,600 | — | — |
| 2024-08-14 | $20.55 | $20.55 | 340,700 | — | — |
| 2024-08-13 | $20.59 | $20.59 | 669,100 | — | — |
| 2024-08-12 | $19.36 | $19.36 | 466,000 | — | — |
| 2024-08-09 | $19.57 | $19.57 | 228,400 | — | — |
| 2024-08-08 | $19.49 | $19.49 | 155,200 | — | — |
| 2024-08-07 | $18.67 | $18.67 | 171,900 | — | — |
| 2024-08-06 | $18.68 | $18.68 | 248,300 | — | — |
| 2024-08-05 | $18.25 | $18.25 | 318,000 | — | — |
| 2024-08-02 | $19.42 | $19.42 | 216,500 | — | — |
| 2024-08-01 | $20.26 | $20.26 | 249,700 | — | — |
| 2024-07-31 | $20.99 | $20.99 | 312,800 | — | — |
| 2024-07-30 | $21.38 | $21.38 | 224,800 | — | — |
| 2024-07-29 | $21.54 | $21.54 | 220,100 | — | — |
| 2024-07-26 | $21.67 | $21.67 | 251,900 | — | — |
| 2024-07-25 | $20.99 | $20.99 | 352,400 | — | — |
| 2024-07-24 | $20.65 | $20.65 | 226,000 | — | — |
| 2024-07-23 | $21.25 | $21.25 | 198,500 | — | — |
| 2024-07-22 | $20.50 | $20.50 | 131,900 | — | — |
| 2024-07-19 | $20.50 | $20.50 | 229,100 | — | — |
| 2024-07-18 | $20.40 | $20.40 | 200,800 | — | — |
| 2024-07-17 | $20.89 | $20.89 | 407,500 | — | — |
| 2024-07-16 | $20.52 | $20.52 | 358,000 | — | — |
| 2024-07-15 | $19.84 | $19.84 | 290,300 | — | — |
| 2024-07-12 | $18.84 | $18.84 | 313,600 | — | — |
| 2024-07-11 | $18.59 | $18.59 | 586,000 | — | — |
| 2024-07-10 | $17.54 | $17.54 | 319,700 | — | — |
| 2024-07-09 | $17.66 | $17.66 | 343,200 | — | — |
| 2024-07-08 | $17.83 | $17.83 | 203,600 | — | — |
| 2024-07-05 | $17.80 | $17.80 | 190,800 | — | — |
| 2024-07-03 | $17.74 | $17.74 | 119,700 | — | — |
| 2024-07-02 | $17.92 | $17.92 | 211,500 | — | — |
| 2024-07-01 | $17.24 | $17.24 | 232,200 | — | — |
| 2024-06-28 | $17.68 | $17.68 | 472,800 | — | — |
| 2024-06-27 | $17.50 | $17.50 | 238,800 | — | — |
| 2024-06-26 | $17.83 | $17.83 | 253,000 | — | — |
| 2024-06-25 | $17.80 | $17.80 | 220,200 | — | — |
| 2024-06-24 | $18.09 | $18.09 | 237,700 | — | — |
| 2024-06-21 | $17.55 | $17.55 | 614,300 | — | — |
| 2024-06-20 | $17.95 | $17.95 | 252,200 | — | — |
| 2024-06-18 | $17.68 | $17.68 | 422,700 | — | — |
| 2024-06-17 | $17.54 | $17.54 | 250,500 | — | — |
| 2024-06-14 | $17.54 | $17.54 | 256,400 | — | — |
| 2024-06-13 | $18.01 | $18.01 | 373,000 | — | — |
| 2024-06-12 | $18.57 | $18.57 | 464,300 | — | — |
| 2024-06-11 | $18.44 | $18.44 | 266,300 | — | — |
| 2024-06-10 | $18.35 | $18.35 | 283,700 | — | — |
| 2024-06-07 | $18.11 | $18.11 | 239,300 | — | — |
| 2024-06-06 | $18.18 | $18.18 | 316,400 | — | — |
| 2024-06-05 | $18.02 | $18.02 | 293,700 | — | — |
| 2024-06-04 | $17.80 | $17.80 | 343,000 | — | — |
| 2024-06-03 | $18.08 | $18.08 | 278,400 | — | — |
| 2024-05-31 | $18.18 | $18.18 | 413,300 | — | — |
| 2024-05-30 | $18.44 | $18.44 | 282,100 | — | — |
| 2024-05-29 | $18.30 | $18.30 | 253,200 | — | — |
| 2024-05-28 | $18.47 | $18.47 | 268,900 | — | — |
| 2024-05-24 | $18.50 | $18.50 | 272,200 | — | — |
| 2024-05-23 | $18.23 | $18.23 | 314,200 | — | — |
| 2024-05-22 | $18.38 | $18.38 | 330,700 | — | — |
| 2024-05-21 | $18.07 | $18.07 | 468,900 | — | — |
| 2024-05-20 | $17.89 | $17.89 | 459,800 | — | — |
| 2024-05-17 | $18.17 | $18.17 | 418,300 | — | — |
| 2024-05-16 | $17.98 | $17.98 | 534,400 | — | — |
| 2024-05-15 | $18.21 | $18.21 | 707,600 | — | — |
| 2024-05-14 | $18.84 | $18.84 | 1,736,700 | — | — |
| 2024-05-13 | $15.67 | $15.67 | 528,600 | — | — |
| 2024-05-10 | $15.18 | $15.18 | 192,400 | — | — |
| 2024-05-09 | $15.61 | $15.61 | 366,700 | — | — |
| 2024-05-08 | $14.94 | $14.94 | 188,900 | — | — |
| 2024-05-07 | $14.91 | $14.91 | 254,700 | — | — |
| 2024-05-06 | $15.24 | $15.24 | 211,400 | — | — |
| 2024-05-03 | $15.02 | $15.02 | 348,800 | — | — |
| 2024-05-02 | $14.62 | $14.62 | 234,200 | — | — |
| 2024-05-01 | $14.17 | $14.17 | 278,900 | — | — |
| 2024-04-30 | $14.22 | $14.22 | 264,900 | — | — |
| 2024-04-29 | $14.65 | $14.65 | 178,700 | — | — |
| 2024-04-26 | $14.46 | $14.46 | 227,500 | — | — |
| 2024-04-25 | $14.50 | $14.50 | 240,000 | — | — |
| 2024-04-24 | $14.61 | $14.61 | 221,900 | — | — |
| 2024-04-23 | $14.80 | $14.80 | 306,800 | — | — |
| 2024-04-22 | $14.44 | $14.44 | 229,700 | — | — |
| 2024-04-19 | $14.23 | $14.23 | 288,000 | — | — |
| 2024-04-18 | $14.33 | $14.33 | 356,700 | — | — |
| 2024-04-17 | $14.52 | $14.52 | 325,600 | — | — |
| 2024-04-16 | $14.66 | $14.66 | 327,000 | — | — |
| 2024-04-15 | $14.68 | $14.68 | 452,200 | — | — |
| 2024-04-12 | $15.46 | $15.46 | 325,200 | — | — |
| 2024-04-11 | $15.89 | $15.89 | 285,100 | — | — |
| 2024-04-10 | $15.74 | $15.74 | 381,200 | — | — |
| 2024-04-09 | $16.51 | $16.51 | 327,400 | — | — |
| 2024-04-08 | $16.42 | $16.42 | 261,000 | — | — |
| 2024-04-05 | $16.03 | $16.03 | 231,400 | — | — |
| 2024-04-04 | $16.21 | $16.21 | 363,000 | — | — |
| 2024-04-03 | $16.75 | $16.75 | 509,200 | — | — |
| 2024-04-02 | $15.98 | $15.98 | 357,700 | — | — |
| 2024-04-01 | $15.69 | $15.69 | 306,800 | — | — |
| 2024-03-28 | $15.79 | $15.79 | 475,400 | — | — |
| 2024-03-27 | $15.35 | $15.35 | 497,600 | — | — |
| 2024-03-26 | $14.76 | $14.76 | 462,800 | — | — |
| 2024-03-25 | $14.73 | $14.73 | 460,400 | — | — |
| 2024-03-22 | $14.64 | $14.64 | 412,100 | — | — |
| 2024-03-21 | $15.10 | $15.10 | 568,300 | — | — |
| 2024-03-20 | $15.35 | $15.35 | 600,400 | — | — |
| 2024-03-19 | $14.73 | $14.73 | 583,100 | — | — |
| 2024-03-18 | $14.22 | $14.22 | 644,800 | — | — |
| 2024-03-15 | $13.22 | $13.22 | 912,400 | — | — |
| 2024-03-14 | $13.14 | $13.14 | 530,300 | — | — |
| 2024-03-13 | $13.13 | $13.13 | 689,500 | — | — |
| 2024-03-12 | $12.85 | $12.85 | 817,000 | — | — |
| 2024-03-11 | $12.64 | $12.64 | 861,600 | — | — |
| 2024-03-08 | $12.17 | $12.17 | 726,600 | — | — |
| 2024-03-07 | $12.53 | $12.53 | 2,287,700 | — | — |
| 2024-03-06 | $14.23 | $14.23 | 598,200 | — | — |
| 2024-03-05 | $13.86 | $13.86 | 406,900 | — | — |
| 2024-03-04 | $14.28 | $14.28 | 286,600 | — | — |
| 2024-03-01 | $14.53 | $14.53 | 224,800 | — | — |
| 2024-02-29 | $14.40 | $14.40 | 361,500 | — | — |
| 2024-02-28 | $14.28 | $14.28 | 221,300 | — | — |
| 2024-02-27 | $14.33 | $14.33 | 235,100 | — | — |
| 2024-02-26 | $14.01 | $14.01 | 201,700 | — | — |
| 2024-02-23 | $13.74 | $13.74 | 166,000 | — | — |
| 2024-02-22 | $13.32 | $13.32 | 379,200 | — | — |
| 2024-02-21 | $13.20 | $13.20 | 221,700 | — | — |
| 2024-02-20 | $13.67 | $13.67 | 274,900 | — | — |
| 2024-02-16 | $13.69 | $13.69 | 337,900 | — | — |
| 2024-02-15 | $14.33 | $14.33 | 316,700 | — | — |
| 2024-02-14 | $13.49 | $13.49 | 312,800 | — | — |
| 2024-02-13 | $13.03 | $13.03 | 500,800 | — | — |
| 2024-02-12 | $14.20 | $14.20 | 326,500 | — | — |
| 2024-02-09 | $13.74 | $13.74 | 202,100 | — | — |
| 2024-02-08 | $13.63 | $13.63 | 252,700 | — | — |
| 2024-02-07 | $13.89 | $13.89 | 282,700 | — | — |
| 2024-02-06 | $14.17 | $14.17 | 250,300 | — | — |
| 2024-02-05 | $13.91 | $13.91 | 289,100 | — | — |
| 2024-02-02 | $14.74 | $14.74 | 306,300 | — | — |
| 2024-02-01 | $15.04 | $15.04 | 345,000 | — | — |
| 2024-01-31 | $14.88 | $14.88 | 400,900 | — | — |
| 2024-01-30 | $15.47 | $15.47 | 519,300 | — | — |
| 2024-01-29 | $16.00 | $16.00 | 414,300 | — | — |
| 2024-01-26 | $15.73 | $15.73 | 972,300 | — | — |
| 2024-01-25 | $15.04 | $15.04 | 536,000 | — | — |
| 2024-01-24 | $14.99 | $14.99 | 1,070,400 | — | — |
| 2024-01-23 | $14.20 | $14.20 | 343,200 | — | — |
| 2024-01-22 | $14.21 | $14.21 | 457,600 | — | — |
| 2024-01-19 | $14.22 | $14.22 | 353,000 | — | — |
| 2024-01-18 | $14.10 | $14.10 | 491,200 | — | — |
| 2024-01-17 | $14.19 | $14.19 | 851,300 | — | — |
| 2024-01-16 | $13.47 | $13.47 | 608,600 | — | — |
| 2024-01-12 | $13.58 | $13.58 | 401,700 | — | — |
| 2024-01-11 | $13.59 | $13.59 | 776,100 | — | — |
| 2024-01-10 | $13.08 | $13.08 | 433,400 | — | — |
| 2024-01-09 | $13.07 | $13.07 | 388,100 | — | — |
| 2024-01-08 | $13.36 | $13.36 | 590,700 | — | — |
| 2024-01-05 | $12.50 | $12.50 | 464,600 | — | — |
| 2024-01-04 | $12.51 | $12.51 | 388,300 | — | — |
| 2024-01-03 | $12.25 | $12.25 | 470,100 | — | — |
| 2024-01-02 | $12.58 | $12.58 | 601,500 | — | — |