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
- 2019-07-26 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 | $23.96 | $23.96 | 37,900 | — | — |
| 2024-12-30 | $22.31 | $22.31 | 67,800 | — | — |
| 2024-12-27 | $21.62 | $21.62 | 71,500 | — | — |
| 2024-12-26 | $19.37 | $19.37 | 24,000 | — | — |
| 2024-12-24 | $19.30 | $19.30 | 14,500 | — | — |
| 2024-12-23 | $19.29 | $19.29 | 30,600 | — | — |
| 2024-12-20 | $19.30 | $19.30 | 25,100 | — | — |
| 2024-12-19 | $18.45 | $18.45 | 64,400 | — | — |
| 2024-12-18 | $18.50 | $18.50 | 53,600 | — | — |
| 2024-12-17 | $18.59 | $18.59 | 40,700 | — | — |
| 2024-12-16 | $19.20 | $19.20 | 49,900 | — | — |
| 2024-12-13 | $17.90 | $17.90 | 46,800 | — | — |
| 2024-12-12 | $18.36 | $18.36 | 79,600 | — | — |
| 2024-12-11 | $18.44 | $18.44 | 348,400 | — | — |
| 2024-12-10 | $14.72 | $14.72 | 39,200 | — | — |
| 2024-12-09 | $14.51 | $14.51 | 16,100 | — | — |
| 2024-12-06 | $14.73 | $14.73 | 23,100 | — | — |
| 2024-12-05 | $14.85 | $14.85 | 14,400 | — | — |
| 2024-12-04 | $15.13 | $15.13 | 7,700 | — | — |
| 2024-12-03 | $14.92 | $14.92 | 23,100 | — | — |
| 2024-12-02 | $15.42 | $15.42 | 16,800 | — | — |
| 2024-11-29 | $15.31 | $15.31 | 10,500 | — | — |
| 2024-11-27 | $15.07 | $15.07 | 9,000 | — | — |
| 2024-11-26 | $15.30 | $15.30 | 14,500 | — | — |
| 2024-11-25 | $15.30 | $15.30 | 17,500 | — | — |
| 2024-11-22 | $14.93 | $14.93 | 7,900 | — | — |
| 2024-11-21 | $14.41 | $14.41 | 21,200 | — | — |
| 2024-11-20 | $14.55 | $14.55 | 34,200 | — | — |
| 2024-11-19 | $14.63 | $14.63 | 51,600 | — | — |
| 2024-11-18 | $14.75 | $14.75 | 38,100 | — | — |
| 2024-11-15 | $14.66 | $14.66 | 26,700 | — | — |
| 2024-11-14 | $14.50 | $14.50 | 21,200 | — | — |
| 2024-11-13 | $15.18 | $15.18 | 13,300 | — | — |
| 2024-11-12 | $15.35 | $15.35 | 23,600 | — | — |
| 2024-11-11 | $15.52 | $15.52 | 21,900 | — | — |
| 2024-11-08 | $15.44 | $15.44 | 35,300 | — | — |
| 2024-11-07 | $16.06 | $16.06 | 48,700 | — | — |
| 2024-11-06 | $15.91 | $15.91 | 25,800 | — | — |
| 2024-11-05 | $15.76 | $15.76 | 11,700 | — | — |
| 2024-11-04 | $15.75 | $15.75 | 14,200 | — | — |
| 2024-11-01 | $15.58 | $15.58 | 11,500 | — | — |
| 2024-10-31 | $15.27 | $15.27 | 29,400 | — | — |
| 2024-10-30 | $15.62 | $15.62 | 48,000 | — | — |
| 2024-10-29 | $15.84 | $15.84 | 17,100 | — | — |
| 2024-10-28 | $15.74 | $15.74 | 49,500 | — | — |
| 2024-10-25 | $15.66 | $15.66 | 77,800 | — | — |
| 2024-10-24 | $15.99 | $15.99 | 34,400 | — | — |
| 2024-10-23 | $16.00 | $16.00 | 57,500 | — | — |
| 2024-10-22 | $16.14 | $16.14 | 60,900 | — | — |
| 2024-10-21 | $16.25 | $16.25 | 59,600 | — | — |
| 2024-10-18 | $16.36 | $16.36 | 35,900 | — | — |
| 2024-10-17 | $16.01 | $16.01 | 17,200 | — | — |
| 2024-10-16 | $16.05 | $16.05 | 26,700 | — | — |
| 2024-10-15 | $15.78 | $15.78 | 65,100 | — | — |
| 2024-10-14 | $15.93 | $15.93 | 28,000 | — | — |
| 2024-10-11 | $15.95 | $15.95 | 46,800 | — | — |
| 2024-10-10 | $15.68 | $15.68 | 42,000 | — | — |
| 2024-10-09 | $15.57 | $15.57 | 8,600 | — | — |
| 2024-10-08 | $15.56 | $15.56 | 24,200 | — | — |
| 2024-10-07 | $15.52 | $15.52 | 14,000 | — | — |
| 2024-10-04 | $15.75 | $15.75 | 38,600 | — | — |
| 2024-10-03 | $15.08 | $15.08 | 43,900 | — | — |
| 2024-10-02 | $15.15 | $15.15 | 18,600 | — | — |
| 2024-10-01 | $15.13 | $15.13 | 54,100 | — | — |
| 2024-09-30 | $15.50 | $15.50 | 68,700 | — | — |
| 2024-09-27 | $16.08 | $16.08 | 95,600 | — | — |
| 2024-09-26 | $16.00 | $16.00 | 93,500 | — | — |
| 2024-09-25 | $15.60 | $15.60 | 66,700 | — | — |
| 2024-09-24 | $15.50 | $15.50 | 102,700 | — | — |
| 2024-09-23 | $14.05 | $14.05 | 76,300 | — | — |
| 2024-09-20 | $13.83 | $13.83 | 92,500 | — | — |
| 2024-09-19 | $14.19 | $14.19 | 56,900 | — | — |
| 2024-09-18 | $13.53 | $13.53 | 51,900 | — | — |
| 2024-09-17 | $13.80 | $13.80 | 60,900 | — | — |
| 2024-09-16 | $13.91 | $13.91 | 54,100 | — | — |
| 2024-09-13 | $13.90 | $13.90 | 67,000 | — | — |
| 2024-09-12 | $13.93 | $13.93 | 71,800 | — | — |
| 2024-09-11 | $13.02 | $13.02 | 75,000 | — | — |
| 2024-09-10 | $12.54 | $12.54 | 120,500 | — | — |
| 2024-09-09 | $15.00 | $15.00 | 105,300 | — | — |
| 2024-09-06 | $13.42 | $13.42 | 55,400 | — | — |
| 2024-09-05 | $13.75 | $13.75 | 55,500 | — | — |
| 2024-09-04 | $13.62 | $13.62 | 27,500 | — | — |
| 2024-09-03 | $14.18 | $14.18 | 48,700 | — | — |
| 2024-08-30 | $15.10 | $15.10 | 63,300 | — | — |
| 2024-08-29 | $14.51 | $14.51 | 220,200 | — | — |
| 2024-08-28 | $11.25 | $11.25 | 132,900 | — | — |
| 2024-08-27 | $11.76 | $11.76 | 62,000 | — | — |
| 2024-08-26 | $11.91 | $11.91 | 21,100 | — | — |
| 2024-08-23 | $11.96 | $11.96 | 17,500 | — | — |
| 2024-08-22 | $11.77 | $11.77 | 36,000 | — | — |
| 2024-08-21 | $11.67 | $11.67 | 22,700 | — | — |
| 2024-08-20 | $11.89 | $11.89 | 41,700 | — | — |
| 2024-08-19 | $11.58 | $11.58 | 41,200 | — | — |
| 2024-08-16 | $12.14 | $12.14 | 19,000 | — | — |
| 2024-08-15 | $12.40 | $12.40 | 34,900 | — | — |
| 2024-08-14 | $11.89 | $11.89 | 14,600 | — | — |
| 2024-08-13 | $12.19 | $12.19 | 17,800 | — | — |
| 2024-08-12 | $11.84 | $11.84 | 49,000 | — | — |
| 2024-08-09 | $12.25 | $12.25 | 50,000 | — | — |
| 2024-08-08 | $13.22 | $13.22 | 48,900 | — | — |
| 2024-08-07 | $12.91 | $12.91 | 34,600 | — | — |
| 2024-08-06 | $14.02 | $14.02 | 51,200 | — | — |
| 2024-08-05 | $14.00 | $14.00 | 53,100 | — | — |
| 2024-08-02 | $15.29 | $15.29 | 59,100 | — | — |
| 2024-08-01 | $16.20 | $16.20 | 49,100 | — | — |
| 2024-07-31 | $17.20 | $17.20 | 86,900 | — | — |
| 2024-07-30 | $17.43 | $17.43 | 64,200 | — | — |
| 2024-07-29 | $16.28 | $16.28 | 36,000 | — | — |
| 2024-07-26 | $16.36 | $16.36 | 70,600 | — | — |
| 2024-07-25 | $17.52 | $17.52 | 42,900 | — | — |
| 2024-07-24 | $18.01 | $18.01 | 143,100 | — | — |
| 2024-07-23 | $15.26 | $15.26 | 73,200 | — | — |
| 2024-07-22 | $16.00 | $16.00 | 53,900 | — | — |
| 2024-07-19 | $16.55 | $16.55 | 38,200 | — | — |
| 2024-07-18 | $17.56 | $17.56 | 44,400 | — | — |
| 2024-07-17 | $17.55 | $17.55 | 93,600 | — | — |
| 2024-07-16 | $17.05 | $17.05 | 54,100 | — | — |
| 2024-07-15 | $15.87 | $15.87 | 78,400 | — | — |
| 2024-07-12 | $15.88 | $15.88 | 37,700 | — | — |
| 2024-07-11 | $15.60 | $15.60 | 92,000 | — | — |
| 2024-07-10 | $14.51 | $14.51 | 31,300 | — | — |
| 2024-07-09 | $13.09 | $13.09 | 33,900 | — | — |
| 2024-07-08 | $13.01 | $13.01 | 74,100 | — | — |
| 2024-07-05 | $13.17 | $13.17 | 31,100 | — | — |
| 2024-07-03 | $13.05 | $13.05 | 23,600 | — | — |
| 2024-07-02 | $12.90 | $12.90 | 83,900 | — | — |
| 2024-07-01 | $13.45 | $13.45 | 92,400 | — | — |
| 2024-06-28 | $13.83 | $13.83 | 524,300 | — | — |
| 2024-06-27 | $15.30 | $15.30 | 121,200 | — | — |
| 2024-06-26 | $13.69 | $13.69 | 214,700 | — | — |
| 2024-06-25 | $12.40 | $12.40 | 101,300 | — | — |
| 2024-06-24 | $13.23 | $13.23 | 148,800 | — | — |
| 2024-06-21 | $10.32 | $10.32 | 44,900 | — | — |
| 2024-06-20 | $10.31 | $10.31 | 19,900 | — | — |
| 2024-06-18 | $10.15 | $10.15 | 33,200 | — | — |
| 2024-06-17 | $10.16 | $10.16 | 56,400 | — | — |
| 2024-06-14 | $9.79 | $9.79 | 15,800 | — | — |
| 2024-06-13 | $10.32 | $10.32 | 47,100 | — | — |
| 2024-06-12 | $10.08 | $10.08 | 32,600 | — | — |
| 2024-06-11 | $10.54 | $10.54 | 97,100 | — | — |
| 2024-06-10 | $9.39 | $9.39 | 74,900 | — | — |
| 2024-06-07 | $9.17 | $9.17 | 66,800 | — | — |
| 2024-06-06 | $9.08 | $9.08 | 11,700 | — | — |
| 2024-06-05 | $9.34 | $9.34 | 19,600 | — | — |
| 2024-06-04 | $9.11 | $9.11 | 42,400 | — | — |
| 2024-06-03 | $10.05 | $10.05 | 32,300 | — | — |
| 2024-05-31 | $9.66 | $9.66 | 23,300 | — | — |
| 2024-05-30 | $9.44 | $9.44 | 20,800 | — | — |
| 2024-05-29 | $9.23 | $9.23 | 98,600 | — | — |
| 2024-05-28 | $9.38 | $9.38 | 37,500 | — | — |
| 2024-05-24 | $9.25 | $9.25 | 33,800 | — | — |
| 2024-05-23 | $9.22 | $9.22 | 37,100 | — | — |
| 2024-05-22 | $8.99 | $8.99 | 27,100 | — | — |
| 2024-05-21 | $8.13 | $8.13 | 23,800 | — | — |
| 2024-05-20 | $8.95 | $8.95 | 50,100 | — | — |
| 2024-05-17 | $9.79 | $9.79 | 36,800 | — | — |
| 2024-05-16 | $8.66 | $8.66 | 15,400 | — | — |
| 2024-05-15 | $8.29 | $8.29 | 10,100 | — | — |
| 2024-05-14 | $8.40 | $8.40 | 47,600 | — | — |
| 2024-05-13 | $8.01 | $8.01 | 29,900 | — | — |
| 2024-05-10 | $7.41 | $7.41 | 37,900 | — | — |
| 2024-05-09 | $7.10 | $7.10 | 77,300 | — | — |
| 2024-05-08 | $7.14 | $7.14 | 53,100 | — | — |
| 2024-05-07 | $7.40 | $7.40 | 69,200 | — | — |
| 2024-05-06 | $7.12 | $7.12 | 69,700 | — | — |
| 2024-05-03 | $7.24 | $7.24 | 46,300 | — | — |
| 2024-05-02 | $7.18 | $7.18 | 40,100 | — | — |
| 2024-05-01 | $7.47 | $7.47 | 51,300 | — | — |
| 2024-04-30 | $7.19 | $7.19 | 52,300 | — | — |
| 2024-04-29 | $7.26 | $7.26 | 88,600 | — | — |
| 2024-04-26 | $7.25 | $7.25 | 264,200 | — | — |
| 2024-04-25 | $6.80 | $6.80 | 126,700 | — | — |
| 2024-04-24 | $8.60 | $8.60 | 480,500 | — | — |
| 2024-04-23 | $5.71 | $5.71 | 31,900 | — | — |
| 2024-04-22 | $5.57 | $5.57 | 73,600 | — | — |
| 2024-04-19 | $5.34 | $5.34 | 70,900 | — | — |
| 2024-04-18 | $5.47 | $5.47 | 83,600 | — | — |
| 2024-04-17 | $5.78 | $5.78 | 189,400 | — | — |
| 2024-04-16 | $5.45 | $5.45 | 261,800 | — | — |
| 2024-04-15 | $9.20 | $9.20 | 144,300 | — | — |
| 2024-04-12 | $8.69 | $8.69 | 13,900 | — | — |
| 2024-04-11 | $9.10 | $9.10 | 16,300 | — | — |
| 2024-04-10 | $9.01 | $9.01 | 21,100 | — | — |
| 2024-04-09 | $9.34 | $9.34 | 18,700 | — | — |
| 2024-04-08 | $9.43 | $9.43 | 15,400 | — | — |
| 2024-04-05 | $8.87 | $8.87 | 35,100 | — | — |
| 2024-04-04 | $8.85 | $8.85 | 45,000 | — | — |
| 2024-04-03 | $8.95 | $8.95 | 43,400 | — | — |
| 2024-04-02 | $9.20 | $9.20 | 10,900 | — | — |
| 2024-04-01 | $9.46 | $9.46 | 30,900 | — | — |
| 2024-03-28 | $9.00 | $9.00 | 18,600 | — | — |
| 2024-03-27 | $8.93 | $8.93 | 17,300 | — | — |
| 2024-03-26 | $8.72 | $8.72 | 52,200 | — | — |
| 2024-03-25 | $8.60 | $8.60 | 34,500 | — | — |
| 2024-03-22 | $8.88 | $8.88 | 66,200 | — | — |
| 2024-03-21 | $8.74 | $8.74 | 39,800 | — | — |
| 2024-03-20 | $9.38 | $9.38 | 71,500 | — | — |
| 2024-03-19 | $8.08 | $8.08 | 76,400 | — | — |
| 2024-03-18 | $8.44 | $8.44 | 50,900 | — | — |
| 2024-03-15 | $9.36 | $9.36 | 79,800 | — | — |
| 2024-03-14 | $10.63 | $10.63 | 68,000 | — | — |
| 2024-03-13 | $11.52 | $11.52 | 16,500 | — | — |
| 2024-03-12 | $11.40 | $11.40 | 21,300 | — | — |
| 2024-03-11 | $11.81 | $11.81 | 23,700 | — | — |
| 2024-03-08 | $11.75 | $11.75 | 16,600 | — | — |
| 2024-03-07 | $11.52 | $11.52 | 13,900 | — | — |
| 2024-03-06 | $11.29 | $11.29 | 21,200 | — | — |
| 2024-03-05 | $11.20 | $11.20 | 26,000 | — | — |
| 2024-03-04 | $11.54 | $11.54 | 33,000 | — | — |
| 2024-03-01 | $11.80 | $11.80 | 21,100 | — | — |
| 2024-02-29 | $12.20 | $12.20 | 14,200 | — | — |
| 2024-02-28 | $11.99 | $11.99 | 18,500 | — | — |
| 2024-02-27 | $12.35 | $12.35 | 23,900 | — | — |
| 2024-02-26 | $11.96 | $11.96 | 30,500 | — | — |
| 2024-02-23 | $11.84 | $11.84 | 24,300 | — | — |
| 2024-02-22 | $12.03 | $12.03 | 27,300 | — | — |
| 2024-02-21 | $11.91 | $11.91 | 40,000 | — | — |
| 2024-02-20 | $12.15 | $12.15 | 49,800 | — | — |
| 2024-02-16 | $12.50 | $12.50 | 31,700 | — | — |
| 2024-02-15 | $13.16 | $13.16 | 20,100 | — | — |
| 2024-02-14 | $12.66 | $12.66 | 25,000 | — | — |
| 2024-02-13 | $12.19 | $12.19 | 34,900 | — | — |
| 2024-02-12 | $13.55 | $13.55 | 26,100 | — | — |
| 2024-02-09 | $12.80 | $12.80 | 11,600 | — | — |
| 2024-02-08 | $12.31 | $12.31 | 23,500 | — | — |
| 2024-02-07 | $12.13 | $12.13 | 44,000 | — | — |
| 2024-02-06 | $12.50 | $12.50 | 21,600 | — | — |
| 2024-02-05 | $12.36 | $12.36 | 89,400 | — | — |
| 2024-02-02 | $13.28 | $13.28 | 50,300 | — | — |
| 2024-02-01 | $14.94 | $14.94 | 47,500 | — | — |
| 2024-01-31 | $14.02 | $14.02 | 38,400 | — | — |
| 2024-01-30 | $14.19 | $14.19 | 43,600 | — | — |
| 2024-01-29 | $15.30 | $15.30 | 41,600 | — | — |
| 2024-01-26 | $14.96 | $14.96 | 21,300 | — | — |
| 2024-01-25 | $14.91 | $14.91 | 27,700 | — | — |
| 2024-01-24 | $14.54 | $14.54 | 13,900 | — | — |
| 2024-01-23 | $15.39 | $15.39 | 21,700 | — | — |
| 2024-01-22 | $15.04 | $15.04 | 29,900 | — | — |
| 2024-01-19 | $14.30 | $14.30 | 34,800 | — | — |
| 2024-01-18 | $14.14 | $14.14 | 50,800 | — | — |
| 2024-01-17 | $14.37 | $14.37 | 13,800 | — | — |
| 2024-01-16 | $15.38 | $15.38 | 42,100 | — | — |
| 2024-01-12 | $15.41 | $15.41 | 36,700 | — | — |
| 2024-01-11 | $15.16 | $15.16 | 51,000 | — | — |
| 2024-01-10 | $15.43 | $15.43 | 37,600 | — | — |
| 2024-01-09 | $15.74 | $15.74 | 44,900 | — | — |
| 2024-01-08 | $16.45 | $16.45 | 38,700 | — | — |
| 2024-01-05 | $15.52 | $15.52 | 34,000 | — | — |
| 2024-01-04 | $15.37 | $15.37 | 42,800 | — | — |
| 2024-01-03 | $16.14 | $16.14 | 16,600 | — | — |
| 2024-01-02 | $16.95 | $16.95 | 21,500 | — | — |