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
- 2018-10-17 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 | $14.02 | $14.02 | 357,900 | — | — |
| 2024-12-30 | $13.71 | $13.71 | 335,500 | — | — |
| 2024-12-27 | $13.72 | $13.72 | 329,600 | — | — |
| 2024-12-26 | $13.84 | $13.84 | 138,000 | — | — |
| 2024-12-24 | $13.27 | $13.27 | 56,700 | — | — |
| 2024-12-23 | $13.16 | $13.16 | 222,200 | — | — |
| 2024-12-20 | $13.25 | $13.25 | 519,200 | — | — |
| 2024-12-19 | $13.05 | $13.05 | 349,300 | — | — |
| 2024-12-18 | $13.54 | $13.54 | 571,800 | — | — |
| 2024-12-17 | $13.84 | $13.84 | 283,700 | — | — |
| 2024-12-16 | $13.77 | $13.77 | 228,900 | — | — |
| 2024-12-13 | $13.42 | $13.42 | 181,200 | — | — |
| 2024-12-12 | $13.61 | $13.61 | 210,400 | — | — |
| 2024-12-11 | $13.83 | $13.83 | 301,500 | — | — |
| 2024-12-10 | $14.20 | $14.20 | 306,300 | — | — |
| 2024-12-09 | $13.59 | $13.59 | 212,500 | — | — |
| 2024-12-06 | $13.52 | $13.52 | 227,300 | — | — |
| 2024-12-05 | $13.40 | $13.40 | 303,000 | — | — |
| 2024-12-04 | $13.79 | $13.79 | 393,700 | — | — |
| 2024-12-03 | $13.02 | $13.02 | 179,800 | — | — |
| 2024-12-02 | $13.37 | $13.37 | 273,500 | — | — |
| 2024-11-29 | $13.56 | $13.56 | 147,800 | — | — |
| 2024-11-27 | $13.27 | $13.27 | 298,800 | — | — |
| 2024-11-26 | $12.96 | $12.96 | 241,300 | — | — |
| 2024-11-25 | $12.65 | $12.65 | 334,600 | — | — |
| 2024-11-22 | $12.56 | $12.56 | 265,300 | — | — |
| 2024-11-21 | $12.29 | $12.29 | 284,600 | — | — |
| 2024-11-20 | $12.15 | $12.15 | 217,100 | — | — |
| 2024-11-19 | $12.32 | $12.32 | 285,500 | — | — |
| 2024-11-18 | $12.36 | $12.36 | 605,900 | — | — |
| 2024-11-15 | $12.92 | $12.92 | 607,900 | — | — |
| 2024-11-14 | $12.44 | $12.44 | 751,700 | — | — |
| 2024-11-13 | $13.14 | $13.14 | 934,300 | — | — |
| 2024-11-12 | $15.63 | $15.63 | 381,200 | — | — |
| 2024-11-11 | $15.92 | $15.92 | 339,700 | — | — |
| 2024-11-08 | $15.32 | $15.32 | 275,900 | — | — |
| 2024-11-07 | $15.57 | $15.57 | 431,500 | — | — |
| 2024-11-06 | $16.05 | $16.05 | 647,800 | — | — |
| 2024-11-05 | $14.55 | $14.55 | 418,300 | — | — |
| 2024-11-04 | $13.63 | $13.63 | 627,600 | — | — |
| 2024-11-01 | $13.49 | $13.49 | 249,100 | — | — |
| 2024-10-31 | $13.80 | $13.80 | 499,000 | — | — |
| 2024-10-30 | $13.17 | $13.17 | 290,500 | — | — |
| 2024-10-29 | $13.11 | $13.11 | 1,226,400 | — | — |
| 2024-10-28 | $12.27 | $12.27 | 794,100 | — | — |
| 2024-10-25 | $12.67 | $12.67 | 433,200 | — | — |
| 2024-10-24 | $12.61 | $12.61 | 335,600 | — | — |
| 2024-10-23 | $12.74 | $12.74 | 249,300 | — | — |
| 2024-10-22 | $12.98 | $12.98 | 239,100 | — | — |
| 2024-10-21 | $12.88 | $12.88 | 351,100 | — | — |
| 2024-10-18 | $13.27 | $13.27 | 221,200 | — | — |
| 2024-10-17 | $12.81 | $12.81 | 196,000 | — | — |
| 2024-10-16 | $13.22 | $13.22 | 301,100 | — | — |
| 2024-10-15 | $13.14 | $13.14 | 284,400 | — | — |
| 2024-10-14 | $13.10 | $13.10 | 225,900 | — | — |
| 2024-10-11 | $13.13 | $13.13 | 236,100 | — | — |
| 2024-10-10 | $13.07 | $13.07 | 364,400 | — | — |
| 2024-10-09 | $12.84 | $12.84 | 597,400 | — | — |
| 2024-10-08 | $13.45 | $13.45 | 219,800 | — | — |
| 2024-10-07 | $13.24 | $13.24 | 629,400 | — | — |
| 2024-10-04 | $14.68 | $14.68 | 419,600 | — | — |
| 2024-10-03 | $13.85 | $13.85 | 603,000 | — | — |
| 2024-10-02 | $13.60 | $13.60 | 384,500 | — | — |
| 2024-10-01 | $13.62 | $13.62 | 298,600 | — | — |
| 2024-09-30 | $13.98 | $13.98 | 732,200 | — | — |
| 2024-09-27 | $13.38 | $13.38 | 198,900 | — | — |
| 2024-09-26 | $13.81 | $13.81 | 192,100 | — | — |
| 2024-09-25 | $13.99 | $13.99 | 285,500 | — | — |
| 2024-09-24 | $14.43 | $14.43 | 179,700 | — | — |
| 2024-09-23 | $14.85 | $14.85 | 285,200 | — | — |
| 2024-09-20 | $15.39 | $15.39 | 556,700 | — | — |
| 2024-09-19 | $15.83 | $15.83 | 297,000 | — | — |
| 2024-09-18 | $15.68 | $15.68 | 505,800 | — | — |
| 2024-09-17 | $15.68 | $15.68 | 232,300 | — | — |
| 2024-09-16 | $15.52 | $15.52 | 186,500 | — | — |
| 2024-09-13 | $15.73 | $15.73 | 151,100 | — | — |
| 2024-09-12 | $15.36 | $15.36 | 142,700 | — | — |
| 2024-09-11 | $15.08 | $15.08 | 176,100 | — | — |
| 2024-09-10 | $15.68 | $15.68 | 350,300 | — | — |
| 2024-09-09 | $15.03 | $15.03 | 283,600 | — | — |
| 2024-09-06 | $15.15 | $15.15 | 225,000 | — | — |
| 2024-09-05 | $15.83 | $15.83 | 270,900 | — | — |
| 2024-09-04 | $16.26 | $16.26 | 191,600 | — | — |
| 2024-09-03 | $15.94 | $15.94 | 285,100 | — | — |
| 2024-08-30 | $16.62 | $16.62 | 209,000 | — | — |
| 2024-08-29 | $16.31 | $16.31 | 158,000 | — | — |
| 2024-08-28 | $16.06 | $16.06 | 187,500 | — | — |
| 2024-08-27 | $16.48 | $16.48 | 143,800 | — | — |
| 2024-08-26 | $17.01 | $17.01 | 319,500 | — | — |
| 2024-08-23 | $16.55 | $16.55 | 720,500 | — | — |
| 2024-08-22 | $14.90 | $14.90 | 288,500 | — | — |
| 2024-08-21 | $15.09 | $15.09 | 254,500 | — | — |
| 2024-08-20 | $14.18 | $14.18 | 234,900 | — | — |
| 2024-08-19 | $14.32 | $14.32 | 411,300 | — | — |
| 2024-08-16 | $13.87 | $13.87 | 374,100 | — | — |
| 2024-08-15 | $14.03 | $14.03 | 207,100 | — | — |
| 2024-08-14 | $13.55 | $13.55 | 268,700 | — | — |
| 2024-08-13 | $13.97 | $13.97 | 204,000 | — | — |
| 2024-08-12 | $14.09 | $14.09 | 351,800 | — | — |
| 2024-08-09 | $13.98 | $13.98 | 207,600 | — | — |
| 2024-08-08 | $14.23 | $14.23 | 330,900 | — | — |
| 2024-08-07 | $14.12 | $14.12 | 419,500 | — | — |
| 2024-08-06 | $14.22 | $14.22 | 541,800 | — | — |
| 2024-08-05 | $14.04 | $14.04 | 786,200 | — | — |
| 2024-08-02 | $14.75 | $14.75 | 380,400 | — | — |
| 2024-08-01 | $14.84 | $14.84 | 496,400 | — | — |
| 2024-07-31 | $15.20 | $15.20 | 398,100 | — | — |
| 2024-07-30 | $14.94 | $14.94 | 303,700 | — | — |
| 2024-07-29 | $15.13 | $15.13 | 269,600 | — | — |
| 2024-07-26 | $16.16 | $16.16 | 416,900 | — | — |
| 2024-07-25 | $15.97 | $15.97 | 292,600 | — | — |
| 2024-07-24 | $16.43 | $16.43 | 414,700 | — | — |
| 2024-07-23 | $17.07 | $17.07 | 497,100 | — | — |
| 2024-07-22 | $16.81 | $16.81 | 480,800 | — | — |
| 2024-07-19 | $16.61 | $16.61 | 226,500 | — | — |
| 2024-07-18 | $16.56 | $16.56 | 292,100 | — | — |
| 2024-07-17 | $17.11 | $17.11 | 575,200 | — | — |
| 2024-07-16 | $16.97 | $16.97 | 504,200 | — | — |
| 2024-07-15 | $15.58 | $15.58 | 350,800 | — | — |
| 2024-07-12 | $15.32 | $15.32 | 534,000 | — | — |
| 2024-07-11 | $14.73 | $14.73 | 341,100 | — | — |
| 2024-07-10 | $13.55 | $13.55 | 227,700 | — | — |
| 2024-07-09 | $13.45 | $13.45 | 282,900 | — | — |
| 2024-07-08 | $13.49 | $13.49 | 671,300 | — | — |
| 2024-07-05 | $12.99 | $12.99 | 192,900 | — | — |
| 2024-07-03 | $13.04 | $13.04 | 136,300 | — | — |
| 2024-07-02 | $13.00 | $13.00 | 240,700 | — | — |
| 2024-07-01 | $12.90 | $12.90 | 359,000 | — | — |
| 2024-06-28 | $12.93 | $12.93 | 1,054,200 | — | — |
| 2024-06-27 | $12.43 | $12.43 | 267,100 | — | — |
| 2024-06-26 | $12.48 | $12.48 | 479,800 | — | — |
| 2024-06-25 | $12.01 | $12.01 | 306,200 | — | — |
| 2024-06-24 | $11.93 | $11.93 | 349,600 | — | — |
| 2024-06-21 | $12.17 | $12.17 | 667,900 | — | — |
| 2024-06-20 | $12.21 | $12.21 | 383,200 | — | — |
| 2024-06-18 | $12.39 | $12.39 | 295,600 | — | — |
| 2024-06-17 | $12.50 | $12.50 | 256,400 | — | — |
| 2024-06-14 | $12.66 | $12.66 | 236,000 | — | — |
| 2024-06-13 | $12.87 | $12.87 | 273,000 | — | — |
| 2024-06-12 | $13.34 | $13.34 | 392,500 | — | — |
| 2024-06-11 | $13.14 | $13.14 | 226,300 | — | — |
| 2024-06-10 | $13.15 | $13.15 | 240,000 | — | — |
| 2024-06-07 | $13.28 | $13.28 | 185,200 | — | — |
| 2024-06-06 | $13.36 | $13.36 | 236,300 | — | — |
| 2024-06-05 | $14.04 | $14.04 | 201,100 | — | — |
| 2024-06-04 | $13.75 | $13.75 | 254,700 | — | — |
| 2024-06-03 | $14.28 | $14.28 | 498,400 | — | — |
| 2024-05-31 | $14.05 | $14.05 | 425,100 | — | — |
| 2024-05-30 | $13.47 | $13.47 | 160,700 | — | — |
| 2024-05-29 | $13.53 | $13.53 | 172,600 | — | — |
| 2024-05-28 | $13.72 | $13.72 | 226,600 | — | — |
| 2024-05-24 | $13.55 | $13.55 | 209,200 | — | — |
| 2024-05-23 | $13.41 | $13.41 | 375,800 | — | — |
| 2024-05-22 | $14.03 | $14.03 | 377,500 | — | — |
| 2024-05-21 | $14.05 | $14.05 | 269,100 | — | — |
| 2024-05-20 | $14.40 | $14.40 | 306,500 | — | — |
| 2024-05-17 | $14.92 | $14.92 | 333,900 | — | — |
| 2024-05-16 | $15.13 | $15.13 | 294,800 | — | — |
| 2024-05-15 | $15.11 | $15.11 | 333,700 | — | — |
| 2024-05-14 | $14.67 | $14.67 | 342,100 | — | — |
| 2024-05-13 | $15.00 | $15.00 | 437,400 | — | — |
| 2024-05-10 | $15.33 | $15.33 | 449,600 | — | — |
| 2024-05-09 | $15.54 | $15.54 | 547,200 | — | — |
| 2024-05-08 | $15.00 | $15.00 | 679,100 | — | — |
| 2024-05-07 | $15.68 | $15.68 | 595,400 | — | — |
| 2024-05-06 | $14.48 | $14.48 | 628,400 | — | — |
| 2024-05-03 | $14.20 | $14.20 | 396,100 | — | — |
| 2024-05-02 | $14.61 | $14.61 | 303,400 | — | — |
| 2024-05-01 | $14.51 | $14.51 | 257,200 | — | — |
| 2024-04-30 | $14.26 | $14.26 | 465,400 | — | — |
| 2024-04-29 | $14.65 | $14.65 | 358,500 | — | — |
| 2024-04-26 | $14.57 | $14.57 | 301,200 | — | — |
| 2024-04-25 | $14.27 | $14.27 | 241,800 | — | — |
| 2024-04-24 | $15.08 | $15.08 | 375,100 | — | — |
| 2024-04-23 | $15.27 | $15.27 | 312,400 | — | — |
| 2024-04-22 | $15.56 | $15.56 | 482,800 | — | — |
| 2024-04-19 | $15.42 | $15.42 | 587,600 | — | — |
| 2024-04-18 | $15.30 | $15.30 | 299,400 | — | — |
| 2024-04-17 | $15.23 | $15.23 | 276,800 | — | — |
| 2024-04-16 | $15.34 | $15.34 | 428,400 | — | — |
| 2024-04-15 | $15.27 | $15.27 | 371,800 | — | — |
| 2024-04-12 | $14.97 | $14.97 | 246,800 | — | — |
| 2024-04-11 | $15.69 | $15.69 | 189,000 | — | — |
| 2024-04-10 | $15.98 | $15.98 | 256,600 | — | — |
| 2024-04-09 | $16.34 | $16.34 | 378,500 | — | — |
| 2024-04-08 | $15.32 | $15.32 | 210,700 | — | — |
| 2024-04-05 | $15.36 | $15.36 | 267,700 | — | — |
| 2024-04-04 | $15.40 | $15.40 | 310,000 | — | — |
| 2024-04-03 | $15.85 | $15.85 | 484,800 | — | — |
| 2024-04-02 | $15.57 | $15.57 | 385,600 | — | — |
| 2024-04-01 | $15.78 | $15.78 | 327,100 | — | — |
| 2024-03-28 | $16.37 | $16.37 | 524,500 | — | — |
| 2024-03-27 | $15.82 | $15.82 | 328,800 | — | — |
| 2024-03-26 | $15.30 | $15.30 | 333,100 | — | — |
| 2024-03-25 | $15.15 | $15.15 | 500,000 | — | — |
| 2024-03-22 | $15.25 | $15.25 | 323,900 | — | — |
| 2024-03-21 | $15.70 | $15.70 | 467,500 | — | — |
| 2024-03-20 | $16.03 | $16.03 | 335,800 | — | — |
| 2024-03-19 | $16.15 | $16.15 | 451,900 | — | — |
| 2024-03-18 | $15.95 | $15.95 | 667,800 | — | — |
| 2024-03-15 | $16.04 | $16.04 | 1,130,300 | — | — |
| 2024-03-14 | $16.15 | $16.15 | 593,800 | — | — |
| 2024-03-13 | $16.22 | $16.22 | 413,800 | — | — |
| 2024-03-12 | $17.30 | $17.30 | 546,800 | — | — |
| 2024-03-11 | $17.64 | $17.64 | 476,000 | — | — |
| 2024-03-08 | $17.53 | $17.53 | 547,700 | — | — |
| 2024-03-07 | $17.85 | $17.85 | 352,900 | — | — |
| 2024-03-06 | $17.63 | $17.63 | 269,800 | — | — |
| 2024-03-05 | $17.41 | $17.41 | 687,300 | — | — |
| 2024-03-04 | $17.78 | $17.78 | 507,400 | — | — |
| 2024-03-01 | $17.08 | $17.08 | 484,700 | — | — |
| 2024-02-29 | $17.35 | $17.35 | 529,000 | — | — |
| 2024-02-28 | $17.35 | $17.35 | 1,082,200 | — | — |
| 2024-02-27 | $17.76 | $17.76 | 1,927,600 | — | — |
| 2024-02-26 | $20.54 | $20.54 | 804,100 | — | — |
| 2024-02-23 | $20.27 | $20.27 | 619,500 | — | — |
| 2024-02-22 | $20.20 | $20.20 | 502,300 | — | — |
| 2024-02-21 | $20.29 | $20.29 | 411,000 | — | — |
| 2024-02-20 | $20.80 | $20.80 | 479,100 | — | — |
| 2024-02-16 | $20.92 | $20.92 | 354,900 | — | — |
| 2024-02-15 | $21.12 | $21.12 | 297,500 | — | — |
| 2024-02-14 | $20.40 | $20.40 | 394,200 | — | — |
| 2024-02-13 | $20.88 | $20.88 | 216,100 | — | — |
| 2024-02-12 | $21.58 | $21.58 | 295,700 | — | — |
| 2024-02-09 | $21.02 | $21.02 | 165,400 | — | — |
| 2024-02-08 | $21.11 | $21.11 | 140,700 | — | — |
| 2024-02-07 | $20.56 | $20.56 | 280,000 | — | — |
| 2024-02-06 | $20.72 | $20.72 | 279,400 | — | — |
| 2024-02-05 | $20.46 | $20.46 | 152,200 | — | — |
| 2024-02-02 | $20.52 | $20.52 | 161,800 | — | — |
| 2024-02-01 | $20.64 | $20.64 | 219,300 | — | — |
| 2024-01-31 | $20.21 | $20.21 | 314,400 | — | — |
| 2024-01-30 | $20.29 | $20.29 | 198,000 | — | — |
| 2024-01-29 | $20.56 | $20.56 | 346,900 | — | — |
| 2024-01-26 | $19.57 | $19.57 | 257,300 | — | — |
| 2024-01-25 | $20.01 | $20.01 | 386,800 | — | — |
| 2024-01-24 | $19.26 | $19.26 | 377,600 | — | — |
| 2024-01-23 | $19.04 | $19.04 | 355,300 | — | — |
| 2024-01-22 | $19.31 | $19.31 | 462,500 | — | — |
| 2024-01-19 | $18.54 | $18.54 | 290,500 | — | — |
| 2024-01-18 | $18.85 | $18.85 | 301,000 | — | — |
| 2024-01-17 | $18.79 | $18.79 | 521,800 | — | — |
| 2024-01-16 | $18.81 | $18.81 | 576,100 | — | — |
| 2024-01-12 | $19.03 | $19.03 | 276,000 | — | — |
| 2024-01-11 | $19.54 | $19.54 | 259,800 | — | — |
| 2024-01-10 | $19.78 | $19.78 | 548,000 | — | — |
| 2024-01-09 | $20.09 | $20.09 | 883,900 | — | — |
| 2024-01-08 | $19.35 | $19.35 | 1,165,500 | — | — |
| 2024-01-05 | $20.82 | $20.82 | 383,000 | — | — |
| 2024-01-04 | $20.59 | $20.59 | 284,300 | — | — |
| 2024-01-03 | $20.71 | $20.71 | 476,200 | — | — |
| 2024-01-02 | $20.84 | $20.84 | 408,600 | — | — |