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
- 2020-11-20 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 | $13.68 | $13.68 | 767,100 | — | — |
| 2024-12-30 | $13.36 | $13.36 | 873,000 | — | — |
| 2024-12-27 | $13.48 | $13.48 | 694,500 | — | — |
| 2024-12-26 | $13.51 | $13.51 | 657,000 | — | — |
| 2024-12-24 | $13.55 | $13.55 | 497,700 | — | — |
| 2024-12-23 | $13.33 | $13.33 | 949,200 | — | — |
| 2024-12-20 | $13.24 | $13.24 | 3,232,100 | — | — |
| 2024-12-19 | $13.27 | $13.27 | 1,078,500 | — | — |
| 2024-12-18 | $13.20 | $13.20 | 1,674,800 | — | — |
| 2024-12-17 | $13.08 | $13.08 | 1,360,600 | — | — |
| 2024-12-16 | $12.99 | $12.99 | 1,182,800 | — | — |
| 2024-12-13 | $13.15 | $13.15 | 811,600 | — | — |
| 2024-12-12 | $13.40 | $13.40 | 882,100 | — | — |
| 2024-12-11 | $13.26 | $13.26 | 870,400 | — | — |
| 2024-12-10 | $13.20 | $13.20 | 1,134,300 | — | — |
| 2024-12-09 | $13.30 | $13.30 | 1,033,500 | — | — |
| 2024-12-06 | $13.13 | $13.13 | 988,400 | — | — |
| 2024-12-05 | $12.98 | $12.98 | 931,700 | — | — |
| 2024-12-04 | $13.28 | $13.28 | 2,511,100 | — | — |
| 2024-12-03 | $12.83 | $12.83 | 1,437,700 | — | — |
| 2024-12-02 | $13.25 | $13.25 | 2,028,100 | — | — |
| 2024-11-29 | $13.17 | $13.17 | 619,700 | — | — |
| 2024-11-27 | $13.10 | $13.10 | 1,179,200 | — | — |
| 2024-11-26 | $12.95 | $12.95 | 2,231,400 | — | — |
| 2024-11-25 | $13.30 | $13.30 | 4,149,200 | — | — |
| 2024-11-22 | $12.82 | $12.82 | 4,169,500 | — | — |
| 2024-11-21 | $12.41 | $12.41 | 3,113,600 | — | — |
| 2024-11-20 | $13.21 | $13.21 | 2,518,100 | — | — |
| 2024-11-19 | $13.61 | $13.61 | 1,113,700 | — | — |
| 2024-11-18 | $13.88 | $13.88 | 2,081,200 | — | — |
| 2024-11-15 | $14.31 | $14.31 | 1,753,100 | — | — |
| 2024-11-14 | $14.99 | $14.99 | 700,900 | — | — |
| 2024-11-13 | $15.32 | $15.32 | 707,900 | — | — |
| 2024-11-12 | $15.54 | $15.54 | 604,200 | — | — |
| 2024-11-11 | $15.92 | $15.92 | 829,100 | — | — |
| 2024-11-08 | $16.09 | $16.09 | 1,144,500 | — | — |
| 2024-11-07 | $15.83 | $15.83 | 1,349,200 | — | — |
| 2024-11-06 | $16.11 | $16.11 | 1,429,400 | — | — |
| 2024-11-05 | $15.42 | $15.42 | 1,744,300 | — | — |
| 2024-11-04 | $15.80 | $15.80 | 1,299,200 | — | — |
| 2024-11-01 | $15.86 | $15.86 | 1,352,200 | — | — |
| 2024-10-31 | $15.67 | $15.67 | 644,200 | — | — |
| 2024-10-30 | $15.83 | $15.83 | 659,800 | — | — |
| 2024-10-29 | $15.92 | $15.92 | 664,900 | — | — |
| 2024-10-28 | $15.83 | $15.83 | 702,000 | — | — |
| 2024-10-25 | $15.39 | $15.39 | 449,500 | — | — |
| 2024-10-24 | $15.46 | $15.46 | 596,800 | — | — |
| 2024-10-23 | $15.50 | $15.50 | 812,600 | — | — |
| 2024-10-22 | $15.48 | $15.48 | 551,100 | — | — |
| 2024-10-21 | $15.62 | $15.62 | 626,300 | — | — |
| 2024-10-18 | $16.00 | $16.00 | 543,400 | — | — |
| 2024-10-17 | $15.77 | $15.77 | 612,900 | — | — |
| 2024-10-16 | $15.91 | $15.91 | 1,143,600 | — | — |
| 2024-10-15 | $15.38 | $15.38 | 1,027,500 | — | — |
| 2024-10-14 | $15.41 | $15.41 | 640,600 | — | — |
| 2024-10-11 | $15.32 | $15.32 | 559,000 | — | — |
| 2024-10-10 | $15.20 | $15.20 | 703,500 | — | — |
| 2024-10-09 | $15.36 | $15.36 | 829,900 | — | — |
| 2024-10-08 | $15.40 | $15.40 | 977,100 | — | — |
| 2024-10-07 | $15.46 | $15.46 | 1,094,800 | — | — |
| 2024-10-04 | $15.80 | $15.80 | 1,171,700 | — | — |
| 2024-10-03 | $15.58 | $15.58 | 2,324,400 | — | — |
| 2024-10-02 | $16.09 | $16.09 | 808,200 | — | — |
| 2024-10-01 | $16.27 | $16.27 | 894,200 | — | — |
| 2024-09-30 | $16.70 | $16.70 | 1,326,300 | — | — |
| 2024-09-27 | $16.76 | $16.76 | 1,106,100 | — | — |
| 2024-09-26 | $16.59 | $16.59 | 1,467,500 | — | — |
| 2024-09-25 | $16.59 | $16.59 | 1,165,400 | — | — |
| 2024-09-24 | $16.83 | $16.83 | 1,168,700 | — | — |
| 2024-09-23 | $16.64 | $16.64 | 594,800 | — | — |
| 2024-09-20 | $16.66 | $16.66 | 1,572,600 | — | — |
| 2024-09-19 | $16.55 | $16.55 | 788,000 | — | — |
| 2024-09-18 | $16.74 | $16.74 | 629,900 | — | — |
| 2024-09-17 | $16.66 | $16.66 | 677,400 | — | — |
| 2024-09-16 | $16.91 | $16.91 | 1,165,100 | — | — |
| 2024-09-13 | $16.80 | $16.80 | 965,600 | — | — |
| 2024-09-12 | $16.48 | $16.48 | 1,032,300 | — | — |
| 2024-09-11 | $16.19 | $16.19 | 897,300 | — | — |
| 2024-09-10 | $16.13 | $16.13 | 2,762,100 | — | — |
| 2024-09-09 | $16.80 | $16.80 | 8,129,100 | — | — |
| 2024-09-06 | $15.65 | $15.65 | 1,942,600 | — | — |
| 2024-09-05 | $16.48 | $16.48 | 7,535,700 | — | — |
| 2024-09-04 | $15.41 | $15.41 | 1,177,900 | — | — |
| 2024-09-03 | $15.36 | $15.36 | 821,200 | — | — |
| 2024-08-30 | $15.44 | $15.44 | 736,600 | — | — |
| 2024-08-29 | $15.51 | $15.51 | 727,900 | — | — |
| 2024-08-28 | $15.19 | $15.19 | 1,175,200 | — | — |
| 2024-08-27 | $15.64 | $15.64 | 1,534,200 | — | — |
| 2024-08-26 | $15.62 | $15.62 | 1,800,800 | — | — |
| 2024-08-23 | $15.42 | $15.42 | 555,500 | — | — |
| 2024-08-22 | $15.19 | $15.19 | 760,200 | — | — |
| 2024-08-21 | $15.36 | $15.36 | 861,600 | — | — |
| 2024-08-20 | $14.90 | $14.90 | 664,500 | — | — |
| 2024-08-19 | $14.93 | $14.93 | 693,900 | — | — |
| 2024-08-16 | $14.97 | $14.97 | 699,900 | — | — |
| 2024-08-15 | $14.75 | $14.75 | 1,148,200 | — | — |
| 2024-08-14 | $14.72 | $14.72 | 723,900 | — | — |
| 2024-08-13 | $14.93 | $14.93 | 1,093,100 | — | — |
| 2024-08-12 | $14.29 | $14.29 | 1,069,000 | — | — |
| 2024-08-09 | $14.55 | $14.55 | 1,371,800 | — | — |
| 2024-08-08 | $14.67 | $14.67 | 821,800 | — | — |
| 2024-08-07 | $14.39 | $14.39 | 1,384,900 | — | — |
| 2024-08-06 | $14.70 | $14.70 | 1,890,200 | — | — |
| 2024-08-05 | $14.22 | $14.22 | 2,949,300 | — | — |
| 2024-08-02 | $13.22 | $13.22 | 1,527,800 | — | — |
| 2024-08-01 | $13.63 | $13.63 | 843,000 | — | — |
| 2024-07-31 | $13.87 | $13.87 | 1,032,300 | — | — |
| 2024-07-30 | $13.59 | $13.59 | 1,669,600 | — | — |
| 2024-07-29 | $13.62 | $13.62 | 812,000 | — | — |
| 2024-07-26 | $13.80 | $13.80 | 571,500 | — | — |
| 2024-07-25 | $13.60 | $13.60 | 833,100 | — | — |
| 2024-07-24 | $13.38 | $13.38 | 918,100 | — | — |
| 2024-07-23 | $13.33 | $13.33 | 855,600 | — | — |
| 2024-07-22 | $13.14 | $13.14 | 581,900 | — | — |
| 2024-07-19 | $13.09 | $13.09 | 714,400 | — | — |
| 2024-07-18 | $13.24 | $13.24 | 948,600 | — | — |
| 2024-07-17 | $13.35 | $13.35 | 869,500 | — | — |
| 2024-07-16 | $12.90 | $12.90 | 936,500 | — | — |
| 2024-07-15 | $12.22 | $12.22 | 538,800 | — | — |
| 2024-07-12 | $12.36 | $12.36 | 705,600 | — | — |
| 2024-07-11 | $12.19 | $12.19 | 1,359,100 | — | — |
| 2024-07-10 | $11.68 | $11.68 | 765,000 | — | — |
| 2024-07-09 | $11.88 | $11.88 | 799,100 | — | — |
| 2024-07-08 | $11.90 | $11.90 | 639,600 | — | — |
| 2024-07-05 | $11.75 | $11.75 | 496,400 | — | — |
| 2024-07-03 | $11.65 | $11.65 | 299,600 | — | — |
| 2024-07-02 | $11.63 | $11.63 | 826,100 | — | — |
| 2024-07-01 | $11.58 | $11.58 | 929,600 | — | — |
| 2024-06-28 | $11.87 | $11.87 | 2,883,500 | — | — |
| 2024-06-27 | $11.90 | $11.90 | 1,503,100 | — | — |
| 2024-06-26 | $11.83 | $11.83 | 2,258,600 | — | — |
| 2024-06-25 | $11.93 | $11.93 | 857,600 | — | — |
| 2024-06-24 | $11.90 | $11.90 | 886,800 | — | — |
| 2024-06-21 | $12.01 | $12.01 | 1,363,800 | — | — |
| 2024-06-20 | $11.58 | $11.58 | 944,300 | — | — |
| 2024-06-18 | $11.34 | $11.34 | 704,000 | — | — |
| 2024-06-17 | $11.36 | $11.36 | 620,600 | — | — |
| 2024-06-14 | $11.59 | $11.59 | 758,200 | — | — |
| 2024-06-13 | $11.70 | $11.70 | 856,000 | — | — |
| 2024-06-12 | $11.99 | $11.99 | 985,600 | — | — |
| 2024-06-11 | $12.13 | $12.13 | 1,618,600 | — | — |
| 2024-06-10 | $11.94 | $11.94 | 1,055,800 | — | — |
| 2024-06-07 | $12.18 | $12.18 | 1,067,700 | — | — |
| 2024-06-06 | $12.50 | $12.50 | 927,500 | — | — |
| 2024-06-05 | $11.98 | $11.98 | 941,200 | — | — |
| 2024-06-04 | $11.64 | $11.64 | 947,900 | — | — |
| 2024-06-03 | $11.46 | $11.46 | 1,491,400 | — | — |
| 2024-05-31 | $11.18 | $11.18 | 1,962,700 | — | — |
| 2024-05-30 | $11.09 | $11.09 | 693,700 | — | — |
| 2024-05-29 | $10.94 | $10.94 | 923,100 | — | — |
| 2024-05-28 | $11.04 | $11.04 | 800,000 | — | — |
| 2024-05-24 | $11.20 | $11.20 | 922,500 | — | — |
| 2024-05-23 | $11.19 | $11.19 | 800,800 | — | — |
| 2024-05-22 | $11.25 | $11.25 | 1,160,600 | — | — |
| 2024-05-21 | $10.89 | $10.89 | 653,400 | — | — |
| 2024-05-20 | $11.09 | $11.09 | 456,300 | — | — |
| 2024-05-17 | $11.29 | $11.29 | 467,500 | — | — |
| 2024-05-16 | $11.41 | $11.41 | 482,900 | — | — |
| 2024-05-15 | $11.41 | $11.41 | 554,300 | — | — |
| 2024-05-14 | $11.40 | $11.40 | 797,000 | — | — |
| 2024-05-13 | $11.38 | $11.38 | 1,196,100 | — | — |
| 2024-05-10 | $11.04 | $11.04 | 942,200 | — | — |
| 2024-05-09 | $11.33 | $11.33 | 4,487,400 | — | — |
| 2024-05-08 | $11.22 | $11.22 | 1,094,600 | — | — |
| 2024-05-07 | $11.47 | $11.47 | 1,151,300 | — | — |
| 2024-05-06 | $11.29 | $11.29 | 744,500 | — | — |
| 2024-05-03 | $11.02 | $11.02 | 1,039,500 | — | — |
| 2024-05-02 | $10.91 | $10.91 | 1,637,500 | — | — |
| 2024-05-01 | $11.27 | $11.27 | 1,100,700 | — | — |
| 2024-04-30 | $11.20 | $11.20 | 1,567,100 | — | — |
| 2024-04-29 | $11.38 | $11.38 | 933,600 | — | — |
| 2024-04-26 | $11.40 | $11.40 | 737,700 | — | — |
| 2024-04-25 | $11.32 | $11.32 | 721,200 | — | — |
| 2024-04-24 | $11.27 | $11.27 | 1,168,100 | — | — |
| 2024-04-23 | $11.38 | $11.38 | 1,142,900 | — | — |
| 2024-04-22 | $11.09 | $11.09 | 716,600 | — | — |
| 2024-04-19 | $10.95 | $10.95 | 946,500 | — | — |
| 2024-04-18 | $10.90 | $10.90 | 706,900 | — | — |
| 2024-04-17 | $10.75 | $10.75 | 980,600 | — | — |
| 2024-04-16 | $10.89 | $10.89 | 773,900 | — | — |
| 2024-04-15 | $11.01 | $11.01 | 1,119,800 | — | — |
| 2024-04-12 | $11.28 | $11.28 | 1,461,100 | — | — |
| 2024-04-11 | $11.42 | $11.42 | 657,800 | — | — |
| 2024-04-10 | $11.42 | $11.42 | 1,083,800 | — | — |
| 2024-04-09 | $11.62 | $11.62 | 1,055,500 | — | — |
| 2024-04-08 | $11.40 | $11.40 | 1,028,600 | — | — |
| 2024-04-05 | $11.34 | $11.34 | 1,190,600 | — | — |
| 2024-04-04 | $11.40 | $11.40 | 1,004,900 | — | — |
| 2024-04-03 | $11.54 | $11.54 | 1,425,900 | — | — |
| 2024-04-02 | $11.38 | $11.38 | 1,403,000 | — | — |
| 2024-04-01 | $11.70 | $11.70 | 1,226,500 | — | — |
| 2024-03-28 | $12.01 | $12.01 | 1,677,200 | — | — |
| 2024-03-27 | $11.87 | $11.87 | 1,698,400 | — | — |
| 2024-03-26 | $11.53 | $11.53 | 2,387,200 | — | — |
| 2024-03-25 | $11.75 | $11.75 | 2,870,000 | — | — |
| 2024-03-22 | $11.30 | $11.30 | 1,776,200 | — | — |
| 2024-03-21 | $11.54 | $11.54 | 4,243,100 | — | — |
| 2024-03-20 | $11.78 | $11.78 | 9,240,700 | — | — |
| 2024-03-19 | $13.11 | $13.11 | 2,000,200 | — | — |
| 2024-03-18 | $14.33 | $14.33 | 1,916,600 | — | — |
| 2024-03-15 | $14.52 | $14.52 | 3,239,500 | — | — |
| 2024-03-14 | $14.18 | $14.18 | 1,757,200 | — | — |
| 2024-03-13 | $13.94 | $13.94 | 987,500 | — | — |
| 2024-03-12 | $13.77 | $13.77 | 701,000 | — | — |
| 2024-03-11 | $14.00 | $14.00 | 1,143,800 | — | — |
| 2024-03-08 | $13.83 | $13.83 | 893,000 | — | — |
| 2024-03-07 | $13.98 | $13.98 | 2,168,500 | — | — |
| 2024-03-06 | $14.23 | $14.23 | 1,497,000 | — | — |
| 2024-03-05 | $14.00 | $14.00 | 1,701,500 | — | — |
| 2024-03-04 | $14.59 | $14.59 | 3,420,900 | — | — |
| 2024-03-01 | $14.56 | $14.56 | 13,134,200 | — | — |
| 2024-02-29 | $15.01 | $15.01 | 9,912,000 | — | — |
| 2024-02-28 | $14.96 | $14.96 | 5,514,100 | — | — |
| 2024-02-27 | $17.34 | $17.34 | 2,062,700 | — | — |
| 2024-02-26 | $17.06 | $17.06 | 2,628,700 | — | — |
| 2024-02-23 | $16.81 | $16.81 | 1,601,100 | — | — |
| 2024-02-22 | $16.60 | $16.60 | 659,100 | — | — |
| 2024-02-21 | $16.40 | $16.40 | 1,315,400 | — | — |
| 2024-02-20 | $16.25 | $16.25 | 1,231,600 | — | — |
| 2024-02-16 | $16.61 | $16.61 | 699,700 | — | — |
| 2024-02-15 | $16.80 | $16.80 | 1,202,200 | — | — |
| 2024-02-14 | $16.67 | $16.67 | 587,700 | — | — |
| 2024-02-13 | $15.89 | $15.89 | 506,100 | — | — |
| 2024-02-12 | $16.13 | $16.13 | 554,600 | — | — |
| 2024-02-09 | $16.27 | $16.27 | 412,400 | — | — |
| 2024-02-08 | $15.99 | $15.99 | 1,377,600 | — | — |
| 2024-02-07 | $15.23 | $15.23 | 466,300 | — | — |
| 2024-02-06 | $15.62 | $15.62 | 726,700 | — | — |
| 2024-02-05 | $15.15 | $15.15 | 703,000 | — | — |
| 2024-02-02 | $15.04 | $15.04 | 311,000 | — | — |
| 2024-02-01 | $15.32 | $15.32 | 601,300 | — | — |
| 2024-01-31 | $14.72 | $14.72 | 956,700 | — | — |
| 2024-01-30 | $14.62 | $14.62 | 406,300 | — | — |
| 2024-01-29 | $15.02 | $15.02 | 442,100 | — | — |
| 2024-01-26 | $14.98 | $14.98 | 435,500 | — | — |
| 2024-01-25 | $14.93 | $14.93 | 629,600 | — | — |
| 2024-01-24 | $14.63 | $14.63 | 536,500 | — | — |
| 2024-01-23 | $15.01 | $15.01 | 473,200 | — | — |
| 2024-01-22 | $15.22 | $15.22 | 626,700 | — | — |
| 2024-01-19 | $14.98 | $14.98 | 717,800 | — | — |
| 2024-01-18 | $14.71 | $14.71 | 605,200 | — | — |
| 2024-01-17 | $14.69 | $14.69 | 702,100 | — | — |
| 2024-01-16 | $15.22 | $15.22 | 545,000 | — | — |
| 2024-01-12 | $15.34 | $15.34 | 593,200 | — | — |
| 2024-01-11 | $15.26 | $15.26 | 920,500 | — | — |
| 2024-01-10 | $15.55 | $15.55 | 809,400 | — | — |
| 2024-01-09 | $16.42 | $16.42 | 1,075,800 | — | — |
| 2024-01-08 | $15.78 | $15.78 | 763,700 | — | — |
| 2024-01-05 | $15.75 | $15.75 | 1,153,900 | — | — |
| 2024-01-04 | $16.08 | $16.08 | 1,150,800 | — | — |
| 2024-01-03 | $16.21 | $16.21 | 644,000 | — | — |
| 2024-01-02 | $16.75 | $16.75 | 578,000 | — | — |