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
- 2018-04-18 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 | $14.80 | $14.80 | 590,100 | — | — |
| 2024-12-30 | $14.38 | $14.38 | 469,900 | — | — |
| 2024-12-27 | $14.84 | $14.84 | 510,900 | — | — |
| 2024-12-26 | $14.82 | $14.82 | 495,600 | — | — |
| 2024-12-24 | $14.15 | $14.15 | 106,700 | — | — |
| 2024-12-23 | $14.16 | $14.16 | 641,500 | — | — |
| 2024-12-20 | $14.24 | $14.24 | 4,413,900 | — | — |
| 2024-12-19 | $14.89 | $14.89 | 695,000 | — | — |
| 2024-12-18 | $14.67 | $14.67 | 881,800 | — | — |
| 2024-12-17 | $15.04 | $15.04 | 418,600 | — | — |
| 2024-12-16 | $15.56 | $15.56 | 574,100 | — | — |
| 2024-12-13 | $15.55 | $15.55 | 311,500 | — | — |
| 2024-12-12 | $16.24 | $16.24 | 196,300 | — | — |
| 2024-12-11 | $16.40 | $16.40 | 243,600 | — | — |
| 2024-12-10 | $16.28 | $16.28 | 259,700 | — | — |
| 2024-12-09 | $16.15 | $16.15 | 480,200 | — | — |
| 2024-12-06 | $15.98 | $15.98 | 337,200 | — | — |
| 2024-12-05 | $15.64 | $15.64 | 367,200 | — | — |
| 2024-12-04 | $16.09 | $16.09 | 348,600 | — | — |
| 2024-12-03 | $16.53 | $16.53 | 349,100 | — | — |
| 2024-12-02 | $16.09 | $16.09 | 396,500 | — | — |
| 2024-11-29 | $15.82 | $15.82 | 182,200 | — | — |
| 2024-11-27 | $16.39 | $16.39 | 516,100 | — | — |
| 2024-11-26 | $15.68 | $15.68 | 349,000 | — | — |
| 2024-11-25 | $15.63 | $15.63 | 575,500 | — | — |
| 2024-11-22 | $14.90 | $14.90 | 322,500 | — | — |
| 2024-11-21 | $14.46 | $14.46 | 500,100 | — | — |
| 2024-11-20 | $13.74 | $13.74 | 282,900 | — | — |
| 2024-11-19 | $13.55 | $13.55 | 219,400 | — | — |
| 2024-11-18 | $13.56 | $13.56 | 384,000 | — | — |
| 2024-11-15 | $13.73 | $13.73 | 751,800 | — | — |
| 2024-11-14 | $13.99 | $13.99 | 537,700 | — | — |
| 2024-11-13 | $14.17 | $14.17 | 471,900 | — | — |
| 2024-11-12 | $14.50 | $14.50 | 443,100 | — | — |
| 2024-11-11 | $14.90 | $14.90 | 481,400 | — | — |
| 2024-11-08 | $14.38 | $14.38 | 940,100 | — | — |
| 2024-11-07 | $15.14 | $15.14 | 1,041,200 | — | — |
| 2024-11-06 | $15.59 | $15.59 | 680,900 | — | — |
| 2024-11-05 | $15.22 | $15.22 | 478,700 | — | — |
| 2024-11-04 | $14.87 | $14.87 | 823,800 | — | — |
| 2024-11-01 | $14.73 | $14.73 | 1,078,900 | — | — |
| 2024-10-31 | $14.38 | $14.38 | 2,015,400 | — | — |
| 2024-10-30 | $14.31 | $14.31 | 3,977,900 | — | — |
| 2024-10-29 | $18.34 | $18.34 | 253,500 | — | — |
| 2024-10-28 | $17.95 | $17.95 | 97,600 | — | — |
| 2024-10-25 | $17.58 | $17.58 | 146,400 | — | — |
| 2024-10-24 | $17.49 | $17.49 | 178,100 | — | — |
| 2024-10-23 | $16.90 | $16.90 | 229,600 | — | — |
| 2024-10-22 | $16.98 | $16.98 | 117,700 | — | — |
| 2024-10-21 | $17.06 | $17.06 | 202,300 | — | — |
| 2024-10-18 | $17.19 | $17.19 | 197,800 | — | — |
| 2024-10-17 | $17.46 | $17.46 | 105,800 | — | — |
| 2024-10-16 | $17.68 | $17.68 | 118,000 | — | — |
| 2024-10-15 | $17.51 | $17.51 | 183,800 | — | — |
| 2024-10-14 | $17.76 | $17.76 | 158,800 | — | — |
| 2024-10-11 | $17.41 | $17.41 | 135,300 | — | — |
| 2024-10-10 | $16.98 | $16.98 | 220,500 | — | — |
| 2024-10-09 | $16.66 | $16.66 | 145,600 | — | — |
| 2024-10-08 | $16.72 | $16.72 | 135,400 | — | — |
| 2024-10-07 | $16.57 | $16.57 | 221,600 | — | — |
| 2024-10-04 | $16.93 | $16.93 | 217,200 | — | — |
| 2024-10-03 | $16.56 | $16.56 | 178,800 | — | — |
| 2024-10-02 | $17.71 | $17.71 | 248,100 | — | — |
| 2024-10-01 | $17.07 | $17.07 | 197,900 | — | — |
| 2024-09-30 | $17.23 | $17.23 | 134,000 | — | — |
| 2024-09-27 | $17.38 | $17.38 | 147,000 | — | — |
| 2024-09-26 | $17.20 | $17.20 | 132,100 | — | — |
| 2024-09-25 | $17.33 | $17.33 | 239,600 | — | — |
| 2024-09-24 | $17.70 | $17.70 | 154,800 | — | — |
| 2024-09-23 | $17.70 | $17.70 | 231,100 | — | — |
| 2024-09-20 | $18.29 | $18.29 | 987,600 | — | — |
| 2024-09-19 | $18.84 | $18.84 | 159,100 | — | — |
| 2024-09-18 | $18.36 | $18.36 | 187,700 | — | — |
| 2024-09-17 | $18.49 | $18.49 | 176,100 | — | — |
| 2024-09-16 | $18.29 | $18.29 | 178,800 | — | — |
| 2024-09-13 | $18.49 | $18.49 | 162,000 | — | — |
| 2024-09-12 | $17.89 | $17.89 | 148,100 | — | — |
| 2024-09-11 | $17.26 | $17.26 | 122,200 | — | — |
| 2024-09-10 | $17.19 | $17.19 | 166,200 | — | — |
| 2024-09-09 | $17.30 | $17.30 | 210,000 | — | — |
| 2024-09-06 | $17.49 | $17.49 | 117,000 | — | — |
| 2024-09-05 | $17.99 | $17.99 | 101,800 | — | — |
| 2024-09-04 | $18.06 | $18.06 | 103,500 | — | — |
| 2024-09-03 | $18.10 | $18.10 | 137,800 | — | — |
| 2024-08-30 | $18.22 | $18.22 | 129,700 | — | — |
| 2024-08-29 | $18.64 | $18.64 | 113,500 | — | — |
| 2024-08-28 | $18.53 | $18.53 | 150,400 | — | — |
| 2024-08-27 | $18.83 | $18.83 | 96,300 | — | — |
| 2024-08-26 | $18.64 | $18.64 | 107,300 | — | — |
| 2024-08-23 | $18.53 | $18.53 | 141,200 | — | — |
| 2024-08-22 | $18.04 | $18.04 | 111,900 | — | — |
| 2024-08-21 | $18.24 | $18.24 | 105,000 | — | — |
| 2024-08-20 | $17.84 | $17.84 | 123,000 | — | — |
| 2024-08-19 | $17.86 | $17.86 | 102,200 | — | — |
| 2024-08-16 | $17.75 | $17.75 | 146,600 | — | — |
| 2024-08-15 | $17.78 | $17.78 | 103,200 | — | — |
| 2024-08-14 | $17.29 | $17.29 | 148,800 | — | — |
| 2024-08-13 | $17.52 | $17.52 | 193,200 | — | — |
| 2024-08-12 | $16.71 | $16.71 | 200,100 | — | — |
| 2024-08-09 | $16.80 | $16.80 | 133,200 | — | — |
| 2024-08-08 | $16.74 | $16.74 | 217,000 | — | — |
| 2024-08-07 | $16.10 | $16.10 | 283,000 | — | — |
| 2024-08-06 | $16.60 | $16.60 | 286,100 | — | — |
| 2024-08-05 | $17.02 | $17.02 | 379,600 | — | — |
| 2024-08-02 | $18.13 | $18.13 | 281,700 | — | — |
| 2024-08-01 | $18.73 | $18.73 | 285,600 | — | — |
| 2024-07-31 | $19.48 | $19.48 | 277,400 | — | — |
| 2024-07-30 | $19.57 | $19.57 | 217,000 | — | — |
| 2024-07-29 | $19.50 | $19.50 | 171,900 | — | — |
| 2024-07-26 | $19.50 | $19.50 | 173,400 | — | — |
| 2024-07-25 | $18.98 | $18.98 | 225,200 | — | — |
| 2024-07-24 | $18.24 | $18.24 | 102,100 | — | — |
| 2024-07-23 | $18.70 | $18.70 | 135,000 | — | — |
| 2024-07-22 | $18.51 | $18.51 | 216,400 | — | — |
| 2024-07-19 | $18.05 | $18.05 | 131,300 | — | — |
| 2024-07-18 | $18.28 | $18.28 | 139,700 | — | — |
| 2024-07-17 | $18.80 | $18.80 | 155,600 | — | — |
| 2024-07-16 | $18.71 | $18.71 | 212,100 | — | — |
| 2024-07-15 | $17.91 | $17.91 | 249,300 | — | — |
| 2024-07-12 | $17.20 | $17.20 | 225,000 | — | — |
| 2024-07-11 | $17.09 | $17.09 | 313,800 | — | — |
| 2024-07-10 | $16.37 | $16.37 | 188,300 | — | — |
| 2024-07-09 | $16.51 | $16.51 | 215,100 | — | — |
| 2024-07-08 | $16.85 | $16.85 | 207,500 | — | — |
| 2024-07-05 | $17.05 | $17.05 | 172,400 | — | — |
| 2024-07-03 | $17.52 | $17.52 | 142,200 | — | — |
| 2024-07-02 | $17.46 | $17.46 | 359,200 | — | — |
| 2024-07-01 | $17.49 | $17.49 | 261,200 | — | — |
| 2024-06-28 | $17.82 | $17.82 | 1,497,600 | — | — |
| 2024-06-27 | $17.79 | $17.79 | 290,000 | — | — |
| 2024-06-26 | $17.68 | $17.68 | 255,100 | — | — |
| 2024-06-25 | $17.80 | $17.80 | 422,200 | — | — |
| 2024-06-24 | $18.16 | $18.16 | 349,100 | — | — |
| 2024-06-21 | $18.26 | $18.26 | 1,114,600 | — | — |
| 2024-06-20 | $18.11 | $18.11 | 205,400 | — | — |
| 2024-06-18 | $18.50 | $18.50 | 291,100 | — | — |
| 2024-06-17 | $18.87 | $18.87 | 374,700 | — | — |
| 2024-06-14 | $19.05 | $19.05 | 346,000 | — | — |
| 2024-06-13 | $19.01 | $19.01 | 270,500 | — | — |
| 2024-06-12 | $19.54 | $19.54 | 296,700 | — | — |
| 2024-06-11 | $19.75 | $19.75 | 288,600 | — | — |
| 2024-06-10 | $19.87 | $19.87 | 222,500 | — | — |
| 2024-06-07 | $20.66 | $20.66 | 115,500 | — | — |
| 2024-06-06 | $21.13 | $21.13 | 151,700 | — | — |
| 2024-06-05 | $20.87 | $20.87 | 146,300 | — | — |
| 2024-06-04 | $21.10 | $21.10 | 101,100 | — | — |
| 2024-06-03 | $21.45 | $21.45 | 219,000 | — | — |
| 2024-05-31 | $21.07 | $21.07 | 210,100 | — | — |
| 2024-05-30 | $20.78 | $20.78 | 190,600 | — | — |
| 2024-05-29 | $21.37 | $21.37 | 131,000 | — | — |
| 2024-05-28 | $21.81 | $21.81 | 307,900 | — | — |
| 2024-05-24 | $21.19 | $21.19 | 225,300 | — | — |
| 2024-05-23 | $20.43 | $20.43 | 167,600 | — | — |
| 2024-05-22 | $20.51 | $20.51 | 241,900 | — | — |
| 2024-05-21 | $21.32 | $21.32 | 147,800 | — | — |
| 2024-05-20 | $21.88 | $21.88 | 231,500 | — | — |
| 2024-05-17 | $22.30 | $22.30 | 178,400 | — | — |
| 2024-05-16 | $21.99 | $21.99 | 138,400 | — | — |
| 2024-05-15 | $22.26 | $22.26 | 145,500 | — | — |
| 2024-05-14 | $22.82 | $22.82 | 209,900 | — | — |
| 2024-05-13 | $22.43 | $22.43 | 347,300 | — | — |
| 2024-05-10 | $21.59 | $21.59 | 241,000 | — | — |
| 2024-05-09 | $21.08 | $21.08 | 281,200 | — | — |
| 2024-05-08 | $21.45 | $21.45 | 244,700 | — | — |
| 2024-05-07 | $21.48 | $21.48 | 271,700 | — | — |
| 2024-05-06 | $21.07 | $21.07 | 474,800 | — | — |
| 2024-05-03 | $21.50 | $21.50 | 590,100 | — | — |
| 2024-05-02 | $24.17 | $24.17 | 295,100 | — | — |
| 2024-05-01 | $23.68 | $23.68 | 272,700 | — | — |
| 2024-04-30 | $23.01 | $23.01 | 99,200 | — | — |
| 2024-04-29 | $23.40 | $23.40 | 78,900 | — | — |
| 2024-04-26 | $22.85 | $22.85 | 55,800 | — | — |
| 2024-04-25 | $22.88 | $22.88 | 108,300 | — | — |
| 2024-04-24 | $22.90 | $22.90 | 91,500 | — | — |
| 2024-04-23 | $23.58 | $23.58 | 180,500 | — | — |
| 2024-04-22 | $22.08 | $22.08 | 105,000 | — | — |
| 2024-04-19 | $22.23 | $22.23 | 103,600 | — | — |
| 2024-04-18 | $21.81 | $21.81 | 89,900 | — | — |
| 2024-04-17 | $21.81 | $21.81 | 87,100 | — | — |
| 2024-04-16 | $22.15 | $22.15 | 96,900 | — | — |
| 2024-04-15 | $21.77 | $21.77 | 61,300 | — | — |
| 2024-04-12 | $22.34 | $22.34 | 90,300 | — | — |
| 2024-04-11 | $22.84 | $22.84 | 98,800 | — | — |
| 2024-04-10 | $22.73 | $22.73 | 155,300 | — | — |
| 2024-04-09 | $23.47 | $23.47 | 122,900 | — | — |
| 2024-04-08 | $22.26 | $22.26 | 61,800 | — | — |
| 2024-04-05 | $21.85 | $21.85 | 105,400 | — | — |
| 2024-04-04 | $21.73 | $21.73 | 103,600 | — | — |
| 2024-04-03 | $21.81 | $21.81 | 83,500 | — | — |
| 2024-04-02 | $21.79 | $21.79 | 115,000 | — | — |
| 2024-04-01 | $22.56 | $22.56 | 94,200 | — | — |
| 2024-03-28 | $22.23 | $22.23 | 114,600 | — | — |
| 2024-03-27 | $21.93 | $21.93 | 108,300 | — | — |
| 2024-03-26 | $21.39 | $21.39 | 125,400 | — | — |
| 2024-03-25 | $21.79 | $21.79 | 140,900 | — | — |
| 2024-03-22 | $22.13 | $22.13 | 153,000 | — | — |
| 2024-03-21 | $21.96 | $21.96 | 225,300 | — | — |
| 2024-03-20 | $22.15 | $22.15 | 129,800 | — | — |
| 2024-03-19 | $22.05 | $22.05 | 151,800 | — | — |
| 2024-03-18 | $21.90 | $21.90 | 141,700 | — | — |
| 2024-03-15 | $22.13 | $22.13 | 456,700 | — | — |
| 2024-03-14 | $21.90 | $21.90 | 153,000 | — | — |
| 2024-03-13 | $22.06 | $22.06 | 126,800 | — | — |
| 2024-03-12 | $22.34 | $22.34 | 256,700 | — | — |
| 2024-03-11 | $22.00 | $22.00 | 116,100 | — | — |
| 2024-03-08 | $21.80 | $21.80 | 167,500 | — | — |
| 2024-03-07 | $21.72 | $21.72 | 147,100 | — | — |
| 2024-03-06 | $21.01 | $21.01 | 143,800 | — | — |
| 2024-03-05 | $21.26 | $21.26 | 218,900 | — | — |
| 2024-03-04 | $21.90 | $21.90 | 188,500 | — | — |
| 2024-03-01 | $21.78 | $21.78 | 245,200 | — | — |
| 2024-02-29 | $20.94 | $20.94 | 314,700 | — | — |
| 2024-02-28 | $20.48 | $20.48 | 249,500 | — | — |
| 2024-02-27 | $20.36 | $20.36 | 197,700 | — | — |
| 2024-02-26 | $19.48 | $19.48 | 281,600 | — | — |
| 2024-02-23 | $19.90 | $19.90 | 347,800 | — | — |
| 2024-02-22 | $19.17 | $19.17 | 387,700 | — | — |
| 2024-02-21 | $21.15 | $21.15 | 94,600 | — | — |
| 2024-02-20 | $21.41 | $21.41 | 179,700 | — | — |
| 2024-02-16 | $21.38 | $21.38 | 97,800 | — | — |
| 2024-02-15 | $21.87 | $21.87 | 91,100 | — | — |
| 2024-02-14 | $21.40 | $21.40 | 97,900 | — | — |
| 2024-02-13 | $20.25 | $20.25 | 198,400 | — | — |
| 2024-02-12 | $21.75 | $21.75 | 143,300 | — | — |
| 2024-02-09 | $21.49 | $21.49 | 92,200 | — | — |
| 2024-02-08 | $21.38 | $21.38 | 97,500 | — | — |
| 2024-02-07 | $20.65 | $20.65 | 84,600 | — | — |
| 2024-02-06 | $20.95 | $20.95 | 69,100 | — | — |
| 2024-02-05 | $20.45 | $20.45 | 86,500 | — | — |
| 2024-02-02 | $20.74 | $20.74 | 96,700 | — | — |
| 2024-02-01 | $21.12 | $21.12 | 83,400 | — | — |
| 2024-01-31 | $20.44 | $20.44 | 160,900 | — | — |
| 2024-01-30 | $21.08 | $21.08 | 112,600 | — | — |
| 2024-01-29 | $21.60 | $21.60 | 151,400 | — | — |
| 2024-01-26 | $21.16 | $21.16 | 101,100 | — | — |
| 2024-01-25 | $20.79 | $20.79 | 103,000 | — | — |
| 2024-01-24 | $20.44 | $20.44 | 92,800 | — | — |
| 2024-01-23 | $19.86 | $19.86 | 101,900 | — | — |
| 2024-01-22 | $19.74 | $19.74 | 132,800 | — | — |
| 2024-01-19 | $18.99 | $18.99 | 113,300 | — | — |
| 2024-01-18 | $18.24 | $18.24 | 171,000 | — | — |
| 2024-01-17 | $18.30 | $18.30 | 85,800 | — | — |
| 2024-01-16 | $18.29 | $18.29 | 86,000 | — | — |
| 2024-01-12 | $18.62 | $18.62 | 72,700 | — | — |
| 2024-01-11 | $18.71 | $18.71 | 91,500 | — | — |
| 2024-01-10 | $19.12 | $19.12 | 105,600 | — | — |
| 2024-01-09 | $18.33 | $18.33 | 117,600 | — | — |
| 2024-01-08 | $18.76 | $18.76 | 168,100 | — | — |
| 2024-01-05 | $18.23 | $18.23 | 184,200 | — | — |
| 2024-01-04 | $19.26 | $19.26 | 154,100 | — | — |
| 2024-01-03 | $19.63 | $19.63 | 183,100 | — | — |
| 2024-01-02 | $20.35 | $20.35 | 175,800 | — | — |