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
- 2018-10-29 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 | $16.04 | $16.04 | 869,816 | — | — |
| 2024-12-30 | $16.17 | $16.17 | 970,694 | — | — |
| 2024-12-27 | $16.34 | $16.34 | 765,634 | — | — |
| 2024-12-26 | $16.90 | $16.90 | 881,600 | — | — |
| 2024-12-24 | $17.08 | $17.08 | 399,773 | — | — |
| 2024-12-23 | $16.84 | $16.84 | 1,736,040 | — | — |
| 2024-12-20 | $17.06 | $17.06 | 12,950,244 | — | — |
| 2024-12-19 | $16.97 | $16.97 | 2,015,105 | — | — |
| 2024-12-18 | $17.08 | $17.08 | 1,686,894 | — | — |
| 2024-12-17 | $17.71 | $17.71 | 1,493,043 | — | — |
| 2024-12-16 | $18.25 | $18.25 | 1,360,264 | — | — |
| 2024-12-13 | $18.23 | $18.23 | 1,267,290 | — | — |
| 2024-12-12 | $18.35 | $18.35 | 824,838 | — | — |
| 2024-12-11 | $18.56 | $18.56 | 908,759 | — | — |
| 2024-12-10 | $18.64 | $18.64 | 974,142 | — | — |
| 2024-12-09 | $18.78 | $18.78 | 1,472,638 | — | — |
| 2024-12-06 | $18.97 | $18.97 | 1,255,507 | — | — |
| 2024-12-05 | $18.79 | $18.79 | 1,128,189 | — | — |
| 2024-12-04 | $19.18 | $19.18 | 933,188 | — | — |
| 2024-12-03 | $19.31 | $19.31 | 1,015,097 | — | — |
| 2024-12-02 | $19.14 | $19.14 | 1,768,660 | — | — |
| 2024-11-29 | $18.91 | $18.91 | 660,158 | — | — |
| 2024-11-27 | $18.89 | $18.89 | 947,702 | — | — |
| 2024-11-26 | $19.01 | $19.01 | 1,161,671 | — | — |
| 2024-11-25 | $19.27 | $19.27 | 2,252,210 | — | — |
| 2024-11-22 | $18.94 | $18.94 | 1,418,606 | — | — |
| 2024-11-21 | $18.35 | $18.35 | 1,314,137 | — | — |
| 2024-11-20 | $18.34 | $18.34 | 1,332,961 | — | — |
| 2024-11-19 | $18.18 | $18.18 | 1,382,250 | — | — |
| 2024-11-18 | $17.81 | $17.81 | 1,372,191 | — | — |
| 2024-11-15 | $17.94 | $17.94 | 1,385,843 | — | — |
| 2024-11-14 | $17.65 | $17.65 | 1,616,481 | — | — |
| 2024-11-13 | $17.65 | $17.65 | 2,496,356 | — | — |
| 2024-11-12 | $17.37 | $17.37 | 2,879,317 | — | — |
| 2024-11-11 | $17.36 | $17.36 | 2,843,967 | — | — |
| 2024-11-08 | $16.71 | $16.71 | 2,992,409 | — | — |
| 2024-11-07 | $15.14 | $15.14 | 1,277,924 | — | — |
| 2024-11-06 | $15.24 | $15.24 | 1,780,587 | — | — |
| 2024-11-05 | $14.29 | $14.29 | 686,311 | — | — |
| 2024-11-04 | $13.97 | $13.97 | 638,172 | — | — |
| 2024-11-01 | $13.90 | $13.90 | 707,004 | — | — |
| 2024-10-31 | $13.69 | $13.69 | 839,927 | — | — |
| 2024-10-30 | $14.06 | $14.06 | 629,262 | — | — |
| 2024-10-29 | $14.13 | $14.13 | 1,057,776 | — | — |
| 2024-10-28 | $14.11 | $14.11 | 605,264 | — | — |
| 2024-10-25 | $14.02 | $14.02 | 610,007 | — | — |
| 2024-10-24 | $14.06 | $14.06 | 695,652 | — | — |
| 2024-10-23 | $14.18 | $14.18 | 954,168 | — | — |
| 2024-10-22 | $14.37 | $14.37 | 905,741 | — | — |
| 2024-10-21 | $14.55 | $14.55 | 645,644 | — | — |
| 2024-10-18 | $14.95 | $14.95 | 1,038,520 | — | — |
| 2024-10-17 | $15.11 | $15.11 | 978,022 | — | — |
| 2024-10-16 | $14.89 | $14.89 | 1,088,528 | — | — |
| 2024-10-15 | $14.43 | $14.43 | 1,102,610 | — | — |
| 2024-10-14 | $14.55 | $14.55 | 1,014,666 | — | — |
| 2024-10-11 | $14.27 | $14.27 | 740,917 | — | — |
| 2024-10-10 | $13.88 | $13.88 | 739,049 | — | — |
| 2024-10-09 | $13.90 | $13.90 | 914,363 | — | — |
| 2024-10-08 | $13.83 | $13.83 | 655,128 | — | — |
| 2024-10-07 | $13.86 | $13.86 | 704,992 | — | — |
| 2024-10-04 | $13.68 | $13.68 | 840,214 | — | — |
| 2024-10-03 | $13.43 | $13.43 | 584,572 | — | — |
| 2024-10-02 | $13.63 | $13.63 | 873,840 | — | — |
| 2024-10-01 | $13.58 | $13.58 | 901,430 | — | — |
| 2024-09-30 | $14.02 | $14.02 | 1,002,164 | — | — |
| 2024-09-27 | $13.94 | $13.94 | 944,684 | — | — |
| 2024-09-26 | $13.70 | $13.70 | 1,215,846 | — | — |
| 2024-09-25 | $13.27 | $13.27 | 3,013,533 | — | — |
| 2024-09-24 | $13.36 | $13.36 | 2,018,123 | — | — |
| 2024-09-23 | $13.61 | $13.61 | 1,408,691 | — | — |
| 2024-09-20 | $13.97 | $13.97 | 12,633,529 | — | — |
| 2024-09-19 | $13.99 | $13.99 | 1,731,154 | — | — |
| 2024-09-18 | $13.28 | $13.28 | 1,345,463 | — | — |
| 2024-09-17 | $13.30 | $13.30 | 1,105,915 | — | — |
| 2024-09-16 | $13.34 | $13.34 | 945,546 | — | — |
| 2024-09-13 | $13.19 | $13.19 | 755,144 | — | — |
| 2024-09-12 | $12.80 | $12.80 | 825,700 | — | — |
| 2024-09-11 | $12.63 | $12.63 | 1,206,362 | — | — |
| 2024-09-10 | $12.51 | $12.51 | 891,946 | — | — |
| 2024-09-09 | $12.53 | $12.53 | 1,310,400 | — | — |
| 2024-09-06 | $12.70 | $12.70 | 878,869 | — | — |
| 2024-09-05 | $13.17 | $13.17 | 959,485 | — | — |
| 2024-09-04 | $13.17 | $13.17 | 1,443,467 | — | — |
| 2024-09-03 | $13.29 | $13.29 | 1,096,431 | — | — |
| 2024-08-30 | $14.03 | $14.03 | 1,149,887 | — | — |
| 2024-08-29 | $13.86 | $13.86 | 1,018,402 | — | — |
| 2024-08-28 | $14.13 | $14.13 | 1,008,774 | — | — |
| 2024-08-27 | $14.07 | $14.07 | 1,033,778 | — | — |
| 2024-08-26 | $14.19 | $14.19 | 1,288,127 | — | — |
| 2024-08-23 | $14.02 | $14.02 | 1,289,851 | — | — |
| 2024-08-22 | $13.33 | $13.33 | 992,680 | — | — |
| 2024-08-21 | $13.39 | $13.39 | 875,995 | — | — |
| 2024-08-20 | $12.99 | $12.99 | 833,029 | — | — |
| 2024-08-19 | $13.22 | $13.22 | 868,235 | — | — |
| 2024-08-16 | $13.12 | $13.12 | 1,026,162 | — | — |
| 2024-08-15 | $13.15 | $13.15 | 1,202,338 | — | — |
| 2024-08-14 | $12.83 | $12.83 | 1,905,462 | — | — |
| 2024-08-13 | $12.84 | $12.84 | 1,964,235 | — | — |
| 2024-08-12 | $12.83 | $12.83 | 4,059,238 | — | — |
| 2024-08-09 | $13.04 | $13.04 | 3,841,963 | — | — |
| 2024-08-08 | $13.38 | $13.38 | 747,959 | — | — |
| 2024-08-07 | $13.10 | $13.10 | 828,574 | — | — |
| 2024-08-06 | $13.43 | $13.43 | 885,479 | — | — |
| 2024-08-05 | $13.47 | $13.47 | 1,192,279 | — | — |
| 2024-08-02 | $14.13 | $14.13 | 977,016 | — | — |
| 2024-08-01 | $14.90 | $14.90 | 1,288,127 | — | — |
| 2024-07-31 | $15.81 | $15.81 | 960,491 | — | — |
| 2024-07-30 | $15.60 | $15.60 | 1,055,045 | — | — |
| 2024-07-29 | $15.58 | $15.58 | 697,376 | — | — |
| 2024-07-26 | $15.78 | $15.78 | 857,458 | — | — |
| 2024-07-25 | $15.37 | $15.37 | 872,115 | — | — |
| 2024-07-24 | $15.07 | $15.07 | 871,397 | — | — |
| 2024-07-23 | $15.35 | $15.35 | 957,329 | — | — |
| 2024-07-22 | $14.96 | $14.96 | 600,379 | — | — |
| 2024-07-19 | $14.79 | $14.79 | 789,057 | — | — |
| 2024-07-18 | $15.06 | $15.06 | 910,340 | — | — |
| 2024-07-17 | $15.34 | $15.34 | 1,133,793 | — | — |
| 2024-07-16 | $15.24 | $15.24 | 1,093,126 | — | — |
| 2024-07-15 | $14.41 | $14.41 | 1,088,096 | — | — |
| 2024-07-12 | $14.29 | $14.29 | 1,108,358 | — | — |
| 2024-07-11 | $14.04 | $14.04 | 1,026,737 | — | — |
| 2024-07-10 | $13.43 | $13.43 | 836,334 | — | — |
| 2024-07-09 | $13.10 | $13.10 | 1,002,882 | — | — |
| 2024-07-08 | $13.28 | $13.28 | 528,385 | — | — |
| 2024-07-05 | $13.23 | $13.23 | 767,071 | — | — |
| 2024-07-03 | $13.53 | $13.53 | 361,406 | — | — |
| 2024-07-02 | $13.46 | $13.46 | 766,783 | — | — |
| 2024-07-01 | $13.42 | $13.42 | 880,019 | — | — |
| 2024-06-28 | $13.61 | $13.61 | 2,933,348 | — | — |
| 2024-06-27 | $13.47 | $13.47 | 620,497 | — | — |
| 2024-06-26 | $13.51 | $13.51 | 782,303 | — | — |
| 2024-06-25 | $13.60 | $13.60 | 910,483 | — | — |
| 2024-06-24 | $13.63 | $13.63 | 751,695 | — | — |
| 2024-06-21 | $13.66 | $13.66 | 2,987,379 | — | — |
| 2024-06-20 | $13.54 | $13.54 | 594,487 | — | — |
| 2024-06-18 | $13.66 | $13.66 | 1,120,573 | — | — |
| 2024-06-17 | $13.47 | $13.47 | 1,717,646 | — | — |
| 2024-06-14 | $13.58 | $13.58 | 775,980 | — | — |
| 2024-06-13 | $13.97 | $13.97 | 532,409 | — | — |
| 2024-06-12 | $14.16 | $14.16 | 1,030,473 | — | — |
| 2024-06-11 | $13.81 | $13.81 | 1,035,646 | — | — |
| 2024-06-10 | $14.18 | $14.18 | 1,025,443 | — | — |
| 2024-06-07 | $14.28 | $14.28 | 659,439 | — | — |
| 2024-06-06 | $14.49 | $14.49 | 476,653 | — | — |
| 2024-06-05 | $14.68 | $14.68 | 696,801 | — | — |
| 2024-06-04 | $14.59 | $14.59 | 617,910 | — | — |
| 2024-06-03 | $14.83 | $14.83 | 850,704 | — | — |
| 2024-05-31 | $15.03 | $15.03 | 1,120,573 | — | — |
| 2024-05-30 | $15.00 | $15.00 | 818,372 | — | — |
| 2024-05-29 | $14.83 | $14.83 | 1,002,164 | — | — |
| 2024-05-28 | $14.95 | $14.95 | 962,503 | — | — |
| 2024-05-24 | $15.14 | $15.14 | 729,996 | — | — |
| 2024-05-23 | $14.84 | $14.84 | 763,622 | — | — |
| 2024-05-22 | $15.13 | $15.13 | 633,861 | — | — |
| 2024-05-21 | $15.18 | $15.18 | 758,736 | — | — |
| 2024-05-20 | $14.95 | $14.95 | 847,974 | — | — |
| 2024-05-17 | $15.02 | $15.02 | 710,022 | — | — |
| 2024-05-16 | $15.14 | $15.14 | 878,869 | — | — |
| 2024-05-15 | $15.32 | $15.32 | 792,937 | — | — |
| 2024-05-14 | $15.23 | $15.23 | 913,070 | — | — |
| 2024-05-13 | $15.21 | $15.21 | 1,225,186 | — | — |
| 2024-05-10 | $15.05 | $15.05 | 1,122,872 | — | — |
| 2024-05-09 | $14.95 | $14.95 | 1,092,264 | — | — |
| 2024-05-08 | $14.66 | $14.66 | 835,759 | — | — |
| 2024-05-07 | $14.50 | $14.50 | 1,145,576 | — | — |
| 2024-05-06 | $14.44 | $14.44 | 1,245,592 | — | — |
| 2024-05-03 | $14.26 | $14.26 | 1,655,855 | — | — |
| 2024-05-02 | $13.73 | $13.73 | 1,463,728 | — | — |
| 2024-05-01 | $13.42 | $13.42 | 906,603 | — | — |
| 2024-04-30 | $13.59 | $13.59 | 992,392 | — | — |
| 2024-04-29 | $14.03 | $14.03 | 887,635 | — | — |
| 2024-04-26 | $13.83 | $13.83 | 777,992 | — | — |
| 2024-04-25 | $13.78 | $13.78 | 1,365,437 | — | — |
| 2024-04-24 | $13.79 | $13.79 | 1,579,407 | — | — |
| 2024-04-23 | $13.76 | $13.76 | 1,810,476 | — | — |
| 2024-04-22 | $13.42 | $13.42 | 1,206,362 | — | — |
| 2024-04-19 | $13.41 | $13.41 | 1,612,458 | — | — |
| 2024-04-18 | $13.36 | $13.36 | 1,216,995 | — | — |
| 2024-04-17 | $13.49 | $13.49 | 1,809,758 | — | — |
| 2024-04-16 | $13.75 | $13.75 | 988,081 | — | — |
| 2024-04-15 | $14.15 | $14.15 | 1,653,269 | — | — |
| 2024-04-12 | $14.67 | $14.67 | 729,852 | — | — |
| 2024-04-11 | $15.04 | $15.04 | 630,987 | — | — |
| 2024-04-10 | $15.02 | $15.02 | 808,887 | — | — |
| 2024-04-09 | $15.55 | $15.55 | 531,546 | — | — |
| 2024-04-08 | $15.30 | $15.30 | 939,511 | — | — |
| 2024-04-05 | $15.21 | $15.21 | 611,444 | — | — |
| 2024-04-04 | $15.18 | $15.18 | 670,217 | — | — |
| 2024-04-03 | $15.46 | $15.46 | 721,661 | — | — |
| 2024-04-02 | $15.25 | $15.25 | 880,450 | — | — |
| 2024-04-01 | $15.34 | $15.34 | 955,318 | — | — |
| 2024-03-28 | $15.60 | $15.60 | 926,290 | — | — |
| 2024-03-27 | $15.64 | $15.64 | 1,265,710 | — | — |
| 2024-03-26 | $15.61 | $15.61 | 710,453 | — | — |
| 2024-03-25 | $15.66 | $15.66 | 826,275 | — | — |
| 2024-03-22 | $15.62 | $15.62 | 904,448 | — | — |
| 2024-03-21 | $15.86 | $15.86 | 1,430,965 | — | — |
| 2024-03-20 | $15.90 | $15.90 | 1,104,622 | — | — |
| 2024-03-19 | $15.45 | $15.45 | 1,206,218 | — | — |
| 2024-03-18 | $15.50 | $15.50 | 2,027,607 | — | — |
| 2024-03-15 | $15.77 | $15.77 | 17,196,435 | — | — |
| 2024-03-14 | $15.76 | $15.76 | 1,827,864 | — | — |
| 2024-03-13 | $15.96 | $15.96 | 1,466,602 | — | — |
| 2024-03-12 | $15.80 | $15.80 | 863,924 | — | — |
| 2024-03-11 | $15.83 | $15.83 | 1,084,504 | — | — |
| 2024-03-08 | $15.52 | $15.52 | 1,454,100 | — | — |
| 2024-03-07 | $16.01 | $16.01 | 1,521,783 | — | — |
| 2024-03-06 | $15.55 | $15.55 | 868,092 | — | — |
| 2024-03-05 | $15.27 | $15.27 | 747,096 | — | — |
| 2024-03-04 | $15.53 | $15.53 | 845,387 | — | — |
| 2024-03-01 | $15.78 | $15.78 | 895,538 | — | — |
| 2024-02-29 | $15.54 | $15.54 | 1,520,490 | — | — |
| 2024-02-28 | $15.52 | $15.52 | 1,168,281 | — | — |
| 2024-02-27 | $15.37 | $15.37 | 1,131,206 | — | — |
| 2024-02-26 | $15.12 | $15.12 | 1,223,749 | — | — |
| 2024-02-23 | $14.98 | $14.98 | 967,963 | — | — |
| 2024-02-22 | $14.98 | $14.98 | 1,107,640 | — | — |
| 2024-02-21 | $14.78 | $14.78 | 2,942,689 | — | — |
| 2024-02-20 | $14.84 | $14.84 | 1,679,566 | — | — |
| 2024-02-16 | $15.48 | $15.48 | 2,197,604 | — | — |
| 2024-02-15 | $15.43 | $15.43 | 2,713,487 | — | — |
| 2024-02-14 | $14.68 | $14.68 | 3,761,491 | — | — |
| 2024-02-13 | $11.89 | $11.89 | 1,774,120 | — | — |
| 2024-02-12 | $12.40 | $12.40 | 1,314,568 | — | — |
| 2024-02-09 | $12.23 | $12.23 | 890,653 | — | — |
| 2024-02-08 | $12.07 | $12.07 | 1,004,319 | — | — |
| 2024-02-07 | $11.82 | $11.82 | 771,238 | — | — |
| 2024-02-06 | $11.69 | $11.69 | 601,959 | — | — |
| 2024-02-05 | $11.66 | $11.66 | 601,385 | — | — |
| 2024-02-02 | $11.90 | $11.90 | 667,487 | — | — |
| 2024-02-01 | $11.96 | $11.96 | 527,666 | — | — |
| 2024-01-31 | $11.67 | $11.67 | 919,680 | — | — |
| 2024-01-30 | $11.94 | $11.94 | 915,944 | — | — |
| 2024-01-29 | $12.12 | $12.12 | 744,366 | — | — |
| 2024-01-26 | $11.89 | $11.89 | 690,047 | — | — |
| 2024-01-25 | $11.84 | $11.84 | 708,010 | — | — |
| 2024-01-24 | $11.61 | $11.61 | 804,145 | — | — |
| 2024-01-23 | $11.69 | $11.69 | 767,933 | — | — |
| 2024-01-22 | $12.15 | $12.15 | 1,060,793 | — | — |
| 2024-01-19 | $11.86 | $11.86 | 1,069,990 | — | — |
| 2024-01-18 | $11.62 | $11.62 | 1,216,133 | — | — |
| 2024-01-17 | $11.48 | $11.48 | 1,014,091 | — | — |
| 2024-01-16 | $11.59 | $11.59 | 1,743,656 | — | — |
| 2024-01-12 | $11.85 | $11.85 | 765,921 | — | — |
| 2024-01-11 | $11.98 | $11.98 | 1,210,098 | — | — |
| 2024-01-10 | $11.98 | $11.98 | 828,287 | — | — |
| 2024-01-09 | $12.03 | $12.03 | 852,572 | — | — |
| 2024-01-08 | $12.18 | $12.18 | 969,975 | — | — |
| 2024-01-05 | $12.01 | $12.01 | 899,993 | — | — |
| 2024-01-04 | $12.11 | $12.11 | 1,309,969 | — | — |
| 2024-01-03 | $12.25 | $12.25 | 851,854 | — | — |
| 2024-01-02 | $12.76 | $12.76 | 1,249,759 | — | — |