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
- 2021-10-29 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 | $17.29 | $17.29 | 116,100 | — | — |
| 2024-12-30 | $17.37 | $17.37 | 105,300 | — | — |
| 2024-12-27 | $17.41 | $17.41 | 76,400 | — | — |
| 2024-12-26 | $17.74 | $17.74 | 48,300 | — | — |
| 2024-12-24 | $17.56 | $17.56 | 39,000 | — | — |
| 2024-12-23 | $17.46 | $17.46 | 87,100 | — | — |
| 2024-12-20 | $17.59 | $17.59 | 357,900 | — | — |
| 2024-12-19 | $17.28 | $17.28 | 125,300 | — | — |
| 2024-12-18 | $17.10 | $17.10 | 149,700 | — | — |
| 2024-12-17 | $18.45 | $18.45 | 91,400 | — | — |
| 2024-12-16 | $18.01 | $18.01 | 103,700 | — | — |
| 2024-12-13 | $17.66 | $17.66 | 111,200 | — | — |
| 2024-12-12 | $18.12 | $18.12 | 88,500 | — | — |
| 2024-12-11 | $19.90 | $19.90 | 125,100 | — | — |
| 2024-12-10 | $20.51 | $20.51 | 125,900 | — | — |
| 2024-12-09 | $21.52 | $21.52 | 110,300 | — | — |
| 2024-12-06 | $21.59 | $21.59 | 81,400 | — | — |
| 2024-12-05 | $20.32 | $20.32 | 119,800 | — | — |
| 2024-12-04 | $19.96 | $19.96 | 141,500 | — | — |
| 2024-12-03 | $20.17 | $20.17 | 161,100 | — | — |
| 2024-12-02 | $20.32 | $20.32 | 170,700 | — | — |
| 2024-11-29 | $19.89 | $19.89 | 78,400 | — | — |
| 2024-11-27 | $19.83 | $19.83 | 124,300 | — | — |
| 2024-11-26 | $19.37 | $19.37 | 96,500 | — | — |
| 2024-11-25 | $19.04 | $19.04 | 119,600 | — | — |
| 2024-11-22 | $18.80 | $18.80 | 95,900 | — | — |
| 2024-11-21 | $18.05 | $18.05 | 85,000 | — | — |
| 2024-11-20 | $17.93 | $17.93 | 68,800 | — | — |
| 2024-11-19 | $17.77 | $17.77 | 75,400 | — | — |
| 2024-11-18 | $17.45 | $17.45 | 113,100 | — | — |
| 2024-11-15 | $17.85 | $17.85 | 140,700 | — | — |
| 2024-11-14 | $19.04 | $19.04 | 157,000 | — | — |
| 2024-11-13 | $19.96 | $19.96 | 219,700 | — | — |
| 2024-11-12 | $19.79 | $19.79 | 162,800 | — | — |
| 2024-11-11 | $19.89 | $19.89 | 190,200 | — | — |
| 2024-11-08 | $19.82 | $19.82 | 239,300 | — | — |
| 2024-11-07 | $19.23 | $19.23 | 276,300 | — | — |
| 2024-11-06 | $18.66 | $18.66 | 247,600 | — | — |
| 2024-11-05 | $18.62 | $18.62 | 153,700 | — | — |
| 2024-11-04 | $17.77 | $17.77 | 133,800 | — | — |
| 2024-11-01 | $17.60 | $17.60 | 83,600 | — | — |
| 2024-10-31 | $17.14 | $17.14 | 73,800 | — | — |
| 2024-10-30 | $17.23 | $17.23 | 58,200 | — | — |
| 2024-10-29 | $17.28 | $17.28 | 77,300 | — | — |
| 2024-10-28 | $17.37 | $17.37 | 66,100 | — | — |
| 2024-10-25 | $16.99 | $16.99 | 79,500 | — | — |
| 2024-10-24 | $16.84 | $16.84 | 40,700 | — | — |
| 2024-10-23 | $16.97 | $16.97 | 80,100 | — | — |
| 2024-10-22 | $17.13 | $17.13 | 89,300 | — | — |
| 2024-10-21 | $17.32 | $17.32 | 80,600 | — | — |
| 2024-10-18 | $17.44 | $17.44 | 57,900 | — | — |
| 2024-10-17 | $17.63 | $17.63 | 62,300 | — | — |
| 2024-10-16 | $17.66 | $17.66 | 108,700 | — | — |
| 2024-10-15 | $17.53 | $17.53 | 150,900 | — | — |
| 2024-10-14 | $17.83 | $17.83 | 147,600 | — | — |
| 2024-10-11 | $16.78 | $16.78 | 186,600 | — | — |
| 2024-10-10 | $15.81 | $15.81 | 160,300 | — | — |
| 2024-10-09 | $16.17 | $16.17 | 213,400 | — | — |
| 2024-10-08 | $16.39 | $16.39 | 93,200 | — | — |
| 2024-10-07 | $16.54 | $16.54 | 101,000 | — | — |
| 2024-10-04 | $17.07 | $17.07 | 99,400 | — | — |
| 2024-10-03 | $16.44 | $16.44 | 159,100 | — | — |
| 2024-10-02 | $16.29 | $16.29 | 111,200 | — | — |
| 2024-10-01 | $16.00 | $16.00 | 159,400 | — | — |
| 2024-09-30 | $15.98 | $15.98 | 158,800 | — | — |
| 2024-09-27 | $16.45 | $16.45 | 359,200 | — | — |
| 2024-09-26 | $15.77 | $15.77 | 167,600 | — | — |
| 2024-09-25 | $15.05 | $15.05 | 79,800 | — | — |
| 2024-09-24 | $15.40 | $15.40 | 187,900 | — | — |
| 2024-09-23 | $14.57 | $14.57 | 221,600 | — | — |
| 2024-09-20 | $14.68 | $14.68 | 434,000 | — | — |
| 2024-09-19 | $15.00 | $15.00 | 138,000 | — | — |
| 2024-09-18 | $13.65 | $13.65 | 240,500 | — | — |
| 2024-09-17 | $14.16 | $14.16 | 160,000 | — | — |
| 2024-09-16 | $14.55 | $14.55 | 78,100 | — | — |
| 2024-09-13 | $15.00 | $15.00 | 122,100 | — | — |
| 2024-09-12 | $14.86 | $14.86 | 74,900 | — | — |
| 2024-09-11 | $14.86 | $14.86 | 74,300 | — | — |
| 2024-09-10 | $14.72 | $14.72 | 97,000 | — | — |
| 2024-09-09 | $15.03 | $15.03 | 124,400 | — | — |
| 2024-09-06 | $14.80 | $14.80 | 82,000 | — | — |
| 2024-09-05 | $15.39 | $15.39 | 88,900 | — | — |
| 2024-09-04 | $15.40 | $15.40 | 145,100 | — | — |
| 2024-09-03 | $15.65 | $15.65 | 127,800 | — | — |
| 2024-08-30 | $17.70 | $17.70 | 177,900 | — | — |
| 2024-08-29 | $17.50 | $17.50 | 145,600 | — | — |
| 2024-08-28 | $16.32 | $16.32 | 74,600 | — | — |
| 2024-08-27 | $16.70 | $16.70 | 59,500 | — | — |
| 2024-08-26 | $16.91 | $16.91 | 155,400 | — | — |
| 2024-08-23 | $16.52 | $16.52 | 119,800 | — | — |
| 2024-08-22 | $16.11 | $16.11 | 75,700 | — | — |
| 2024-08-21 | $16.46 | $16.46 | 165,100 | — | — |
| 2024-08-20 | $16.93 | $16.93 | 164,100 | — | — |
| 2024-08-19 | $16.52 | $16.52 | 467,100 | — | — |
| 2024-08-16 | $16.53 | $16.53 | 242,600 | — | — |
| 2024-08-15 | $16.26 | $16.26 | 105,300 | — | — |
| 2024-08-14 | $15.82 | $15.82 | 85,300 | — | — |
| 2024-08-13 | $15.81 | $15.81 | 117,900 | — | — |
| 2024-08-12 | $14.21 | $14.21 | 136,000 | — | — |
| 2024-08-09 | $14.02 | $14.02 | 96,800 | — | — |
| 2024-08-08 | $14.45 | $14.45 | 88,500 | — | — |
| 2024-08-07 | $13.81 | $13.81 | 109,000 | — | — |
| 2024-08-06 | $14.69 | $14.69 | 53,100 | — | — |
| 2024-08-05 | $14.46 | $14.46 | 130,700 | — | — |
| 2024-08-02 | $14.75 | $14.75 | 118,200 | — | — |
| 2024-08-01 | $15.96 | $15.96 | 322,600 | — | — |
| 2024-07-31 | $16.47 | $16.47 | 103,600 | — | — |
| 2024-07-30 | $16.90 | $16.90 | 102,500 | — | — |
| 2024-07-29 | $16.69 | $16.69 | 92,800 | — | — |
| 2024-07-26 | $17.22 | $17.22 | 84,200 | — | — |
| 2024-07-25 | $17.10 | $17.10 | 135,600 | — | — |
| 2024-07-24 | $16.17 | $16.17 | 136,100 | — | — |
| 2024-07-23 | $17.18 | $17.18 | 314,600 | — | — |
| 2024-07-22 | $17.11 | $17.11 | 86,900 | — | — |
| 2024-07-19 | $16.98 | $16.98 | 68,500 | — | — |
| 2024-07-18 | $16.88 | $16.88 | 136,600 | — | — |
| 2024-07-17 | $17.12 | $17.12 | 99,000 | — | — |
| 2024-07-16 | $17.76 | $17.76 | 120,700 | — | — |
| 2024-07-15 | $17.86 | $17.86 | 168,500 | — | — |
| 2024-07-12 | $17.15 | $17.15 | 190,500 | — | — |
| 2024-07-11 | $17.37 | $17.37 | 243,300 | — | — |
| 2024-07-10 | $15.74 | $15.74 | 154,800 | — | — |
| 2024-07-09 | $15.56 | $15.56 | 122,300 | — | — |
| 2024-07-08 | $15.15 | $15.15 | 82,100 | — | — |
| 2024-07-05 | $14.13 | $14.13 | 92,700 | — | — |
| 2024-07-03 | $14.19 | $14.19 | 30,800 | — | — |
| 2024-07-02 | $14.00 | $14.00 | 59,600 | — | — |
| 2024-07-01 | $14.32 | $14.32 | 84,900 | — | — |
| 2024-06-28 | $14.25 | $14.25 | 742,800 | — | — |
| 2024-06-27 | $14.17 | $14.17 | 56,900 | — | — |
| 2024-06-26 | $14.10 | $14.10 | 104,200 | — | — |
| 2024-06-25 | $14.77 | $14.77 | 132,500 | — | — |
| 2024-06-24 | $14.24 | $14.24 | 107,300 | — | — |
| 2024-06-21 | $14.85 | $14.85 | 112,400 | — | — |
| 2024-06-20 | $14.44 | $14.44 | 37,300 | — | — |
| 2024-06-18 | $14.79 | $14.79 | 60,400 | — | — |
| 2024-06-17 | $15.21 | $15.21 | 69,200 | — | — |
| 2024-06-14 | $15.78 | $15.78 | 60,800 | — | — |
| 2024-06-13 | $16.45 | $16.45 | 265,600 | — | — |
| 2024-06-12 | $15.88 | $15.88 | 85,800 | — | — |
| 2024-06-11 | $15.57 | $15.57 | 65,400 | — | — |
| 2024-06-10 | $15.59 | $15.59 | 35,600 | — | — |
| 2024-06-07 | $15.74 | $15.74 | 48,100 | — | — |
| 2024-06-06 | $15.80 | $15.80 | 41,600 | — | — |
| 2024-06-05 | $16.38 | $16.38 | 88,100 | — | — |
| 2024-06-04 | $15.30 | $15.30 | 94,400 | — | — |
| 2024-06-03 | $15.70 | $15.70 | 93,000 | — | — |
| 2024-05-31 | $15.47 | $15.47 | 87,500 | — | — |
| 2024-05-30 | $15.63 | $15.63 | 62,800 | — | — |
| 2024-05-29 | $15.39 | $15.39 | 94,400 | — | — |
| 2024-05-28 | $16.14 | $16.14 | 141,200 | — | — |
| 2024-05-24 | $15.13 | $15.13 | 33,900 | — | — |
| 2024-05-23 | $15.02 | $15.02 | 65,400 | — | — |
| 2024-05-22 | $16.01 | $16.01 | 60,000 | — | — |
| 2024-05-21 | $15.70 | $15.70 | 71,100 | — | — |
| 2024-05-20 | $15.32 | $15.32 | 100,900 | — | — |
| 2024-05-17 | $14.99 | $14.99 | 104,900 | — | — |
| 2024-05-16 | $14.95 | $14.95 | 89,000 | — | — |
| 2024-05-15 | $14.49 | $14.49 | 44,000 | — | — |
| 2024-05-14 | $14.19 | $14.19 | 87,800 | — | — |
| 2024-05-13 | $14.05 | $14.05 | 125,600 | — | — |
| 2024-05-10 | $14.34 | $14.34 | 40,900 | — | — |
| 2024-05-09 | $14.36 | $14.36 | 60,500 | — | — |
| 2024-05-08 | $14.05 | $14.05 | 57,400 | — | — |
| 2024-05-07 | $13.88 | $13.88 | 44,600 | — | — |
| 2024-05-06 | $13.50 | $13.50 | 25,800 | — | — |
| 2024-05-03 | $13.16 | $13.16 | 38,200 | — | — |
| 2024-05-02 | $13.56 | $13.56 | 67,200 | — | — |
| 2024-05-01 | $13.25 | $13.25 | 99,300 | — | — |
| 2024-04-30 | $11.85 | $11.85 | 68,800 | — | — |
| 2024-04-29 | $12.34 | $12.34 | 52,700 | — | — |
| 2024-04-26 | $12.45 | $12.45 | 25,800 | — | — |
| 2024-04-25 | $12.36 | $12.36 | 84,100 | — | — |
| 2024-04-24 | $12.43 | $12.43 | 38,600 | — | — |
| 2024-04-23 | $12.89 | $12.89 | 44,000 | — | — |
| 2024-04-22 | $13.10 | $13.10 | 119,100 | — | — |
| 2024-04-19 | $12.15 | $12.15 | 87,500 | — | — |
| 2024-04-18 | $11.91 | $11.91 | 130,300 | — | — |
| 2024-04-17 | $12.22 | $12.22 | 56,400 | — | — |
| 2024-04-16 | $12.72 | $12.72 | 49,600 | — | — |
| 2024-04-15 | $12.89 | $12.89 | 108,900 | — | — |
| 2024-04-12 | $12.95 | $12.95 | 55,700 | — | — |
| 2024-04-11 | $13.26 | $13.26 | 92,900 | — | — |
| 2024-04-10 | $12.52 | $12.52 | 181,800 | — | — |
| 2024-04-09 | $13.28 | $13.28 | 69,200 | — | — |
| 2024-04-08 | $13.45 | $13.45 | 56,900 | — | — |
| 2024-04-05 | $13.81 | $13.81 | 104,000 | — | — |
| 2024-04-04 | $13.83 | $13.83 | 52,000 | — | — |
| 2024-04-03 | $13.81 | $13.81 | 55,700 | — | — |
| 2024-04-02 | $13.88 | $13.88 | 64,900 | — | — |
| 2024-04-01 | $13.76 | $13.76 | 70,800 | — | — |
| 2024-03-28 | $14.17 | $14.17 | 105,300 | — | — |
| 2024-03-27 | $14.35 | $14.35 | 46,100 | — | — |
| 2024-03-26 | $13.76 | $13.76 | 68,000 | — | — |
| 2024-03-25 | $13.38 | $13.38 | 38,600 | — | — |
| 2024-03-22 | $13.72 | $13.72 | 64,700 | — | — |
| 2024-03-21 | $13.54 | $13.54 | 71,900 | — | — |
| 2024-03-20 | $13.35 | $13.35 | 59,800 | — | — |
| 2024-03-19 | $12.70 | $12.70 | 36,200 | — | — |
| 2024-03-18 | $12.41 | $12.41 | 47,800 | — | — |
| 2024-03-15 | $12.78 | $12.78 | 111,900 | — | — |
| 2024-03-14 | $12.20 | $12.20 | 90,600 | — | — |
| 2024-03-13 | $12.71 | $12.71 | 171,000 | — | — |
| 2024-03-12 | $11.58 | $11.58 | 74,700 | — | — |
| 2024-03-11 | $11.76 | $11.76 | 55,600 | — | — |
| 2024-03-08 | $12.68 | $12.68 | 43,100 | — | — |
| 2024-03-07 | $12.58 | $12.58 | 69,800 | — | — |
| 2024-03-06 | $12.39 | $12.39 | 104,100 | — | — |
| 2024-03-05 | $12.28 | $12.28 | 144,600 | — | — |
| 2024-03-04 | $12.38 | $12.38 | 107,700 | — | — |
| 2024-03-01 | $13.73 | $13.73 | 161,300 | — | — |
| 2024-02-29 | $13.23 | $13.23 | 99,000 | — | — |
| 2024-02-28 | $12.99 | $12.99 | 59,500 | — | — |
| 2024-02-27 | $13.65 | $13.65 | 114,700 | — | — |
| 2024-02-26 | $13.82 | $13.82 | 125,200 | — | — |
| 2024-02-23 | $13.35 | $13.35 | 93,400 | — | — |
| 2024-02-22 | $13.24 | $13.24 | 103,000 | — | — |
| 2024-02-21 | $13.30 | $13.30 | 107,600 | — | — |
| 2024-02-20 | $13.62 | $13.62 | 74,000 | — | — |
| 2024-02-16 | $14.38 | $14.38 | 75,400 | — | — |
| 2024-02-15 | $15.02 | $15.02 | 69,100 | — | — |
| 2024-02-14 | $14.75 | $14.75 | 68,300 | — | — |
| 2024-02-13 | $13.91 | $13.91 | 70,900 | — | — |
| 2024-02-12 | $15.17 | $15.17 | 82,300 | — | — |
| 2024-02-09 | $15.13 | $15.13 | 43,400 | — | — |
| 2024-02-08 | $14.51 | $14.51 | 25,400 | — | — |
| 2024-02-07 | $13.85 | $13.85 | 54,100 | — | — |
| 2024-02-06 | $14.17 | $14.17 | 58,500 | — | — |
| 2024-02-05 | $14.32 | $14.32 | 35,500 | — | — |
| 2024-02-02 | $14.72 | $14.72 | 26,500 | — | — |
| 2024-02-01 | $14.77 | $14.77 | 69,000 | — | — |
| 2024-01-31 | $14.57 | $14.57 | 42,400 | — | — |
| 2024-01-30 | $15.34 | $15.34 | 36,500 | — | — |
| 2024-01-29 | $15.22 | $15.22 | 101,400 | — | — |
| 2024-01-26 | $14.83 | $14.83 | 38,600 | — | — |
| 2024-01-25 | $14.90 | $14.90 | 42,300 | — | — |
| 2024-01-24 | $15.48 | $15.48 | 32,500 | — | — |
| 2024-01-23 | $16.04 | $16.04 | 35,300 | — | — |
| 2024-01-22 | $15.67 | $15.67 | 93,800 | — | — |
| 2024-01-19 | $14.65 | $14.65 | 204,800 | — | — |
| 2024-01-18 | $14.99 | $14.99 | 36,100 | — | — |
| 2024-01-17 | $15.51 | $15.51 | 67,500 | — | — |
| 2024-01-16 | $14.93 | $14.93 | 86,600 | — | — |
| 2024-01-12 | $16.37 | $16.37 | 58,100 | — | — |
| 2024-01-11 | $16.13 | $16.13 | 72,900 | — | — |
| 2024-01-10 | $16.48 | $16.48 | 66,600 | — | — |
| 2024-01-09 | $17.00 | $17.00 | 121,700 | — | — |
| 2024-01-08 | $15.80 | $15.80 | 87,300 | — | — |
| 2024-01-05 | $15.25 | $15.25 | 124,300 | — | — |
| 2024-01-04 | $14.06 | $14.06 | 86,300 | — | — |
| 2024-01-03 | $13.80 | $13.80 | 113,100 | — | — |
| 2024-01-02 | $15.17 | $15.17 | 81,700 | — | — |