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
- 2024-06-07 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 | $17.74 | $17.74 | 101,700 | — | — |
| 2024-12-30 | $18.49 | $18.49 | 80,800 | — | — |
| 2024-12-27 | $19.03 | $19.03 | 54,700 | — | — |
| 2024-12-26 | $19.28 | $19.28 | 71,100 | — | — |
| 2024-12-24 | $18.46 | $18.46 | 25,500 | — | — |
| 2024-12-23 | $18.03 | $18.03 | 47,200 | — | — |
| 2024-12-20 | $18.07 | $18.07 | 527,600 | — | — |
| 2024-12-19 | $17.86 | $17.86 | 130,400 | — | — |
| 2024-12-18 | $18.83 | $18.83 | 135,800 | — | — |
| 2024-12-17 | $19.07 | $19.07 | 110,000 | — | — |
| 2024-12-16 | $18.56 | $18.56 | 114,600 | — | — |
| 2024-12-13 | $18.77 | $18.77 | 142,100 | — | — |
| 2024-12-12 | $19.01 | $19.01 | 106,300 | — | — |
| 2024-12-11 | $20.25 | $20.25 | 370,000 | — | — |
| 2024-12-10 | $20.50 | $20.50 | 123,600 | — | — |
| 2024-12-09 | $20.53 | $20.53 | 110,100 | — | — |
| 2024-12-06 | $20.46 | $20.46 | 92,400 | — | — |
| 2024-12-05 | $20.27 | $20.27 | 117,000 | — | — |
| 2024-12-04 | $21.56 | $21.56 | 131,800 | — | — |
| 2024-12-03 | $20.02 | $20.02 | 165,200 | — | — |
| 2024-12-02 | $24.00 | $24.00 | 96,600 | — | — |
| 2024-11-29 | $22.84 | $22.84 | 30,100 | — | — |
| 2024-11-27 | $22.39 | $22.39 | 53,900 | — | — |
| 2024-11-26 | $22.34 | $22.34 | 119,500 | — | — |
| 2024-11-25 | $22.33 | $22.33 | 269,500 | — | — |
| 2024-11-22 | $23.09 | $23.09 | 64,300 | — | — |
| 2024-11-21 | $22.52 | $22.52 | 102,100 | — | — |
| 2024-11-20 | $22.19 | $22.19 | 154,000 | — | — |
| 2024-11-19 | $22.28 | $22.28 | 69,600 | — | — |
| 2024-11-18 | $21.33 | $21.33 | 122,400 | — | — |
| 2024-11-15 | $20.95 | $20.95 | 86,800 | — | — |
| 2024-11-14 | $21.98 | $21.98 | 95,900 | — | — |
| 2024-11-13 | $21.85 | $21.85 | 83,100 | — | — |
| 2024-11-12 | $24.26 | $24.26 | 93,900 | — | — |
| 2024-11-11 | $26.90 | $26.90 | 43,800 | — | — |
| 2024-11-08 | $26.69 | $26.69 | 67,400 | — | — |
| 2024-11-07 | $26.90 | $26.90 | 105,900 | — | — |
| 2024-11-06 | $26.15 | $26.15 | 106,600 | — | — |
| 2024-11-05 | $23.03 | $23.03 | 123,600 | — | — |
| 2024-11-04 | $23.62 | $23.62 | 54,100 | — | — |
| 2024-11-01 | $24.62 | $24.62 | 30,900 | — | — |
| 2024-10-31 | $24.53 | $24.53 | 61,800 | — | — |
| 2024-10-30 | $26.84 | $26.84 | 69,400 | — | — |
| 2024-10-29 | $25.37 | $25.37 | 38,700 | — | — |
| 2024-10-28 | $25.23 | $25.23 | 27,800 | — | — |
| 2024-10-25 | $24.22 | $24.22 | 63,600 | — | — |
| 2024-10-24 | $24.83 | $24.83 | 69,500 | — | — |
| 2024-10-23 | $25.86 | $25.86 | 58,900 | — | — |
| 2024-10-22 | $25.22 | $25.22 | 45,300 | — | — |
| 2024-10-21 | $24.72 | $24.72 | 97,400 | — | — |
| 2024-10-18 | $25.95 | $25.95 | 115,500 | — | — |
| 2024-10-17 | $28.05 | $28.05 | 110,700 | — | — |
| 2024-10-16 | $29.23 | $29.23 | 387,000 | — | — |
| 2024-10-15 | $25.88 | $25.88 | 105,100 | — | — |
| 2024-10-14 | $24.39 | $24.39 | 84,200 | — | — |
| 2024-10-11 | $22.05 | $22.05 | 104,100 | — | — |
| 2024-10-10 | $20.41 | $20.41 | 41,100 | — | — |
| 2024-10-09 | $19.49 | $19.49 | 43,700 | — | — |
| 2024-10-08 | $19.71 | $19.71 | 93,500 | — | — |
| 2024-10-07 | $21.04 | $21.04 | 109,200 | — | — |
| 2024-10-04 | $20.80 | $20.80 | 119,300 | — | — |
| 2024-10-03 | $18.34 | $18.34 | 135,200 | — | — |
| 2024-10-02 | $18.65 | $18.65 | 261,500 | — | — |
| 2024-10-01 | $20.31 | $20.31 | 92,500 | — | — |
| 2024-09-30 | $20.48 | $20.48 | 184,600 | — | — |
| 2024-09-27 | $21.33 | $21.33 | 127,000 | — | — |
| 2024-09-26 | $20.53 | $20.53 | 82,700 | — | — |
| 2024-09-25 | $20.32 | $20.32 | 70,600 | — | — |
| 2024-09-24 | $21.39 | $21.39 | 372,900 | — | — |
| 2024-09-23 | $20.14 | $20.14 | 279,800 | — | — |
| 2024-09-20 | $21.23 | $21.23 | 2,193,000 | — | — |
| 2024-09-19 | $20.25 | $20.25 | 221,900 | — | — |
| 2024-09-18 | $20.84 | $20.84 | 200,000 | — | — |
| 2024-09-17 | $19.01 | $19.01 | 152,900 | — | — |
| 2024-09-16 | $18.79 | $18.79 | 130,500 | — | — |
| 2024-09-13 | $19.00 | $19.00 | 98,600 | — | — |
| 2024-09-12 | $18.91 | $18.91 | 93,000 | — | — |
| 2024-09-11 | $18.91 | $18.91 | 78,700 | — | — |
| 2024-09-10 | $19.74 | $19.74 | 141,000 | — | — |
| 2024-09-09 | $19.66 | $19.66 | 133,200 | — | — |
| 2024-09-06 | $20.33 | $20.33 | 162,600 | — | — |
| 2024-09-05 | $21.22 | $21.22 | 99,800 | — | — |
| 2024-09-04 | $21.20 | $21.20 | 153,600 | — | — |
| 2024-09-03 | $20.24 | $20.24 | 91,800 | — | — |
| 2024-08-30 | $21.75 | $21.75 | 108,500 | — | — |
| 2024-08-29 | $19.80 | $19.80 | 108,600 | — | — |
| 2024-08-28 | $20.18 | $20.18 | 71,600 | — | — |
| 2024-08-27 | $20.40 | $20.40 | 122,500 | — | — |
| 2024-08-26 | $21.89 | $21.89 | 121,400 | — | — |
| 2024-08-23 | $22.30 | $22.30 | 69,000 | — | — |
| 2024-08-22 | $21.21 | $21.21 | 60,700 | — | — |
| 2024-08-21 | $22.47 | $22.47 | 91,300 | — | — |
| 2024-08-20 | $22.00 | $22.00 | 62,100 | — | — |
| 2024-08-19 | $21.11 | $21.11 | 87,100 | — | — |
| 2024-08-16 | $20.81 | $20.81 | 84,300 | — | — |
| 2024-08-15 | $20.38 | $20.38 | 73,500 | — | — |
| 2024-08-14 | $20.40 | $20.40 | 39,600 | — | — |
| 2024-08-13 | $20.36 | $20.36 | 80,300 | — | — |
| 2024-08-12 | $18.27 | $18.27 | 160,900 | — | — |
| 2024-08-09 | $19.06 | $19.06 | 154,500 | — | — |
| 2024-08-08 | $18.56 | $18.56 | 284,200 | — | — |
| 2024-08-07 | $18.86 | $18.86 | 83,900 | — | — |
| 2024-08-06 | $21.16 | $21.16 | 70,800 | — | — |
| 2024-08-05 | $20.52 | $20.52 | 168,500 | — | — |
| 2024-08-02 | $22.08 | $22.08 | 100,500 | — | — |
| 2024-08-01 | $20.50 | $20.50 | 144,000 | — | — |
| 2024-07-31 | $22.72 | $22.72 | 179,700 | — | — |
| 2024-07-30 | $20.98 | $20.98 | 132,800 | — | — |
| 2024-07-29 | $22.60 | $22.60 | 31,200 | — | — |
| 2024-07-26 | $23.05 | $23.05 | 49,300 | — | — |
| 2024-07-25 | $22.21 | $22.21 | 66,400 | — | — |
| 2024-07-24 | $20.23 | $20.23 | 83,500 | — | — |
| 2024-07-23 | $20.35 | $20.35 | 132,600 | — | — |
| 2024-07-22 | $20.47 | $20.47 | 175,200 | — | — |
| 2024-07-19 | $20.12 | $20.12 | 229,500 | — | — |
| 2024-07-18 | $23.03 | $23.03 | 120,300 | — | — |
| 2024-07-17 | $26.15 | $26.15 | 155,900 | — | — |
| 2024-07-16 | $27.57 | $27.57 | 120,800 | — | — |
| 2024-07-15 | $25.00 | $25.00 | 95,700 | — | — |
| 2024-07-12 | $25.67 | $25.67 | 88,400 | — | — |
| 2024-07-11 | $25.89 | $25.89 | 233,800 | — | — |
| 2024-07-10 | $23.84 | $23.84 | 190,600 | — | — |
| 2024-07-09 | $25.87 | $25.87 | 81,500 | — | — |
| 2024-07-08 | $24.27 | $24.27 | 49,600 | — | — |
| 2024-07-05 | $23.93 | $23.93 | 171,000 | — | — |
| 2024-07-03 | $23.30 | $23.30 | 248,100 | — | — |
| 2024-07-02 | $25.01 | $25.01 | 227,600 | — | — |
| 2024-07-01 | $25.44 | $25.44 | 376,900 | — | — |
| 2024-06-28 | $23.26 | $23.26 | 181,400 | — | — |
| 2024-06-27 | $22.93 | $22.93 | 169,700 | — | — |
| 2024-06-26 | $23.26 | $23.26 | 110,100 | — | — |
| 2024-06-25 | $22.70 | $22.70 | 113,300 | — | — |
| 2024-06-24 | $22.30 | $22.30 | 52,600 | — | — |
| 2024-06-21 | $22.07 | $22.07 | 506,800 | — | — |
| 2024-06-20 | $22.18 | $22.18 | 404,700 | — | — |
| 2024-06-18 | $25.28 | $25.28 | 581,700 | — | — |
| 2024-06-17 | $25.38 | $25.38 | 194,100 | — | — |
| 2024-06-14 | $24.30 | $24.30 | 368,100 | — | — |
| 2024-06-13 | $23.05 | $23.05 | 159,200 | — | — |
| 2024-06-12 | $22.73 | $22.73 | 278,600 | — | — |
| 2024-06-11 | $20.85 | $20.85 | 464,300 | — | — |
| 2024-06-10 | $26.19 | $26.19 | 279,700 | — | — |
| 2024-06-07 | $20.80 | $20.80 | 1,777,800 | — | — |