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
- 2023-01-27 to 2026-09-09
- 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 | $16.84 | $20.43 | 164,000 | — | — |
| 2024-12-30 | $16.93 | $20.54 | 263,100 | — | — |
| 2024-12-27 | $16.81 | $20.40 | 118,000 | — | — |
| 2024-12-26 | $16.67 | $20.23 | 109,400 | — | — |
| 2024-12-24 | $17.25 | $20.93 | 46,100 | — | — |
| 2024-12-23 | $16.83 | $20.42 | 82,200 | — | — |
| 2024-12-20 | $16.67 | $20.23 | 78,700 | — | — |
| 2024-12-19 | $15.89 | $19.28 | 135,800 | — | — |
| 2024-12-18 | $16.07 | $19.50 | 249,200 | — | — |
| 2024-12-17 | $15.78 | $19.15 | 631,200 | — | — |
| 2024-12-16 | $16.06 | $19.49 | 170,100 | — | — |
| 2024-12-13 | $16.54 | $20.07 | 147,700 | — | — |
| 2024-12-12 | $16.72 | $20.29 | 105,800 | — | — |
| 2024-12-11 | $16.91 | $20.52 | 188,300 | — | — |
| 2024-12-10 | $16.84 | $20.43 | 116,200 | — | — |
| 2024-12-09 | $16.62 | $20.16 | 222,300 | — | — |
| 2024-12-06 | $16.57 | $20.10 | 175,300 | — | — |
| 2024-12-05 | $17.12 | $20.77 | 92,600 | — | — |
| 2024-12-04 | $17.20 | $20.87 | 171,200 | — | — |
| 2024-12-03 | $17.50 | $21.23 | 130,700 | — | — |
| 2024-12-02 | $17.61 | $21.37 | 99,800 | — | — |
| 2024-11-29 | $17.74 | $21.52 | 51,600 | — | — |
| 2024-11-27 | $17.70 | $21.48 | 84,400 | — | — |
| 2024-11-26 | $17.68 | $21.45 | 134,800 | — | — |
| 2024-11-25 | $17.92 | $21.74 | 74,500 | — | — |
| 2024-11-22 | $18.24 | $22.13 | 236,100 | — | — |
| 2024-11-21 | $18.01 | $21.85 | 111,000 | — | — |
| 2024-11-20 | $18.01 | $21.85 | 67,900 | — | — |
| 2024-11-19 | $18.02 | $21.86 | 72,000 | — | — |
| 2024-11-18 | $18.26 | $22.15 | 46,600 | — | — |
| 2024-11-15 | $18.31 | $22.22 | 61,800 | — | — |
| 2024-11-14 | $19.01 | $22.36 | 108,800 | — | — |
| 2024-11-13 | $19.13 | $22.50 | 82,800 | — | — |
| 2024-11-12 | $19.08 | $22.44 | 70,100 | — | — |
| 2024-11-11 | $18.99 | $22.34 | 90,400 | — | — |
| 2024-11-08 | $18.66 | $21.95 | 76,700 | — | — |
| 2024-11-07 | $18.68 | $21.97 | 52,200 | — | — |
| 2024-11-06 | $18.54 | $21.81 | 88,500 | — | — |
| 2024-11-05 | $18.15 | $21.35 | 67,500 | — | — |
| 2024-11-04 | $18.42 | $21.67 | 153,500 | — | — |
| 2024-11-01 | $18.45 | $21.70 | 81,600 | — | — |
| 2024-10-31 | $18.62 | $21.90 | 35,100 | — | — |
| 2024-10-30 | $19.09 | $22.45 | 52,900 | — | — |
| 2024-10-29 | $19.17 | $22.55 | 30,600 | — | — |
| 2024-10-28 | $19.30 | $22.70 | 58,200 | — | — |
| 2024-10-25 | $19.26 | $22.65 | 57,700 | — | — |
| 2024-10-24 | $19.29 | $22.69 | 41,500 | — | — |
| 2024-10-23 | $18.98 | $22.33 | 39,600 | — | — |
| 2024-10-22 | $19.01 | $22.36 | 30,800 | — | — |
| 2024-10-21 | $18.89 | $22.22 | 81,600 | — | — |
| 2024-10-18 | $18.80 | $22.11 | 70,600 | — | — |
| 2024-10-17 | $18.87 | $22.20 | 41,900 | — | — |
| 2024-10-16 | $19.15 | $22.53 | 32,600 | — | — |
| 2024-10-15 | $19.16 | $22.54 | 48,000 | — | — |
| 2024-10-14 | $19.45 | $22.88 | 34,300 | — | — |
| 2024-10-11 | $19.52 | $22.96 | 35,300 | — | — |
| 2024-10-10 | $19.45 | $22.88 | 21,600 | — | — |
| 2024-10-09 | $19.43 | $22.85 | 25,800 | — | — |
| 2024-10-08 | $19.32 | $22.73 | 29,100 | — | — |
| 2024-10-07 | $19.87 | $23.37 | 63,500 | — | — |
| 2024-10-04 | $19.07 | $22.43 | 95,600 | — | — |
| 2024-10-03 | $19.83 | $23.33 | 50,600 | — | — |
| 2024-10-02 | $19.74 | $23.22 | 96,800 | — | — |
| 2024-10-01 | $19.85 | $23.35 | 36,800 | — | — |
| 2024-09-30 | $19.78 | $23.27 | 72,800 | — | — |
| 2024-09-27 | $19.08 | $22.44 | 78,600 | — | — |
| 2024-09-26 | $18.49 | $21.75 | 64,300 | — | — |
| 2024-09-25 | $18.67 | $21.96 | 93,600 | — | — |
| 2024-09-24 | $18.64 | $21.93 | 68,200 | — | — |
| 2024-09-23 | $18.57 | $21.84 | 55,700 | — | — |
| 2024-09-20 | $18.41 | $21.65 | 33,200 | — | — |
| 2024-09-19 | $18.75 | $22.05 | 68,200 | — | — |
| 2024-09-18 | $18.09 | $21.28 | 88,700 | — | — |
| 2024-09-17 | $18.27 | $21.49 | 102,800 | — | — |
| 2024-09-16 | $18.30 | $21.53 | 71,100 | — | — |
| 2024-09-13 | $18.29 | $21.51 | 38,400 | — | — |
| 2024-09-12 | $18.25 | $21.47 | 49,700 | — | — |
| 2024-09-11 | $18.12 | $21.31 | 53,800 | — | — |
| 2024-09-10 | $18.39 | $21.63 | 44,400 | — | — |
| 2024-09-09 | $18.81 | $22.13 | 66,200 | — | — |
| 2024-09-06 | $18.47 | $21.73 | 77,600 | — | — |
| 2024-09-05 | $19.15 | $22.53 | 38,300 | — | — |
| 2024-09-04 | $18.89 | $22.22 | 37,100 | — | — |
| 2024-09-03 | $19.35 | $22.76 | 78,500 | — | — |
| 2024-08-30 | $20.00 | $23.53 | 74,200 | — | — |
| 2024-08-29 | $19.70 | $23.17 | 64,900 | — | — |
| 2024-08-28 | $19.32 | $22.73 | 38,400 | — | — |
| 2024-08-27 | $19.50 | $22.94 | 72,800 | — | — |
| 2024-08-26 | $19.59 | $23.04 | 105,200 | — | — |
| 2024-08-23 | $19.40 | $22.82 | 30,700 | — | — |
| 2024-08-22 | $19.04 | $22.40 | 75,000 | — | — |
| 2024-08-21 | $19.50 | $22.94 | 93,700 | — | — |
| 2024-08-20 | $19.76 | $23.24 | 143,400 | — | — |
| 2024-08-19 | $20.89 | $23.90 | 182,400 | — | — |
| 2024-08-16 | $20.37 | $23.31 | 104,100 | — | — |
| 2024-08-15 | $20.25 | $23.17 | 98,600 | — | — |
| 2024-08-14 | $20.38 | $23.32 | 55,700 | — | — |
| 2024-08-13 | $20.53 | $23.49 | 78,700 | — | — |
| 2024-08-12 | $20.61 | $23.58 | 100,200 | — | — |
| 2024-08-09 | $20.37 | $23.31 | 130,000 | — | — |
| 2024-08-08 | $20.35 | $23.28 | 84,600 | — | — |
| 2024-08-07 | $20.06 | $22.95 | 90,400 | — | — |
| 2024-08-06 | $19.50 | $22.31 | 84,100 | — | — |
| 2024-08-05 | $19.61 | $22.44 | 205,700 | — | — |
| 2024-08-02 | $19.59 | $22.41 | 212,900 | — | — |
| 2024-08-01 | $20.23 | $23.15 | 47,300 | — | — |
| 2024-07-31 | $20.51 | $23.47 | 67,300 | — | — |
| 2024-07-30 | $20.41 | $23.35 | 47,800 | — | — |
| 2024-07-29 | $19.92 | $22.79 | 125,100 | — | — |
| 2024-07-26 | $20.23 | $23.15 | 56,200 | — | — |
| 2024-07-25 | $20.10 | $23.00 | 83,300 | — | — |
| 2024-07-24 | $20.40 | $23.34 | 134,500 | — | — |
| 2024-07-23 | $20.57 | $23.54 | 103,700 | — | — |
| 2024-07-22 | $21.12 | $24.16 | 69,700 | — | — |
| 2024-07-19 | $21.00 | $24.03 | 102,900 | — | — |
| 2024-07-18 | $21.18 | $24.23 | 85,700 | — | — |
| 2024-07-17 | $20.92 | $23.94 | 128,000 | — | — |
| 2024-07-16 | $20.92 | $23.94 | 103,100 | — | — |
| 2024-07-15 | $20.88 | $23.89 | 134,700 | — | — |
| 2024-07-12 | $21.05 | $24.08 | 103,000 | — | — |
| 2024-07-11 | $21.21 | $24.27 | 76,300 | — | — |
| 2024-07-10 | $21.13 | $24.18 | 224,600 | — | — |
| 2024-07-09 | $20.52 | $23.48 | 84,800 | — | — |
| 2024-07-08 | $21.08 | $24.12 | 99,800 | — | — |
| 2024-07-05 | $21.23 | $24.29 | 154,200 | — | — |
| 2024-07-03 | $20.89 | $23.90 | 118,100 | — | — |
| 2024-07-02 | $20.80 | $23.80 | 119,000 | — | — |
| 2024-07-01 | $20.75 | $23.74 | 335,800 | — | — |
| 2024-06-28 | $20.16 | $23.07 | 151,100 | — | — |
| 2024-06-27 | $20.00 | $22.88 | 744,800 | — | — |
| 2024-06-26 | $20.60 | $23.57 | 181,900 | — | — |
| 2024-06-25 | $21.93 | $25.09 | 27,300 | — | — |
| 2024-06-24 | $21.90 | $25.06 | 45,300 | — | — |
| 2024-06-21 | $21.82 | $24.97 | 41,700 | — | — |
| 2024-06-20 | $20.96 | $23.98 | 16,600 | — | — |
| 2024-06-18 | $20.43 | $23.38 | 50,700 | — | — |
| 2024-06-17 | $20.28 | $23.20 | 42,300 | — | — |
| 2024-06-14 | $20.50 | $23.46 | 26,100 | — | — |
| 2024-06-13 | $20.68 | $23.66 | 16,800 | — | — |
| 2024-06-12 | $20.78 | $23.78 | 22,900 | — | — |
| 2024-06-11 | $21.09 | $24.13 | 25,400 | — | — |
| 2024-06-10 | $21.25 | $24.31 | 17,100 | — | — |
| 2024-06-07 | $20.57 | $23.54 | 14,300 | — | — |
| 2024-06-06 | $20.53 | $23.49 | 28,800 | — | — |
| 2024-06-05 | $19.95 | $22.83 | 34,500 | — | — |
| 2024-06-04 | $20.05 | $22.94 | 82,100 | — | — |
| 2024-06-03 | $20.61 | $23.58 | 54,600 | — | — |
| 2024-05-31 | $21.48 | $24.58 | 29,600 | — | — |
| 2024-05-30 | $21.23 | $24.29 | 84,300 | — | — |
| 2024-05-29 | $22.11 | $25.30 | 56,700 | — | — |
| 2024-05-28 | $22.00 | $25.17 | 47,200 | — | — |
| 2024-05-24 | $21.19 | $24.24 | 46,400 | — | — |
| 2024-05-23 | $21.13 | $24.18 | 57,400 | — | — |
| 2024-05-22 | $22.09 | $25.27 | 88,400 | — | — |
| 2024-05-21 | $22.40 | $25.63 | 51,800 | — | — |
| 2024-05-20 | $22.84 | $26.13 | 60,200 | — | — |
| 2024-05-17 | $22.62 | $25.88 | 131,500 | — | — |
| 2024-05-16 | $22.84 | $25.39 | 255,800 | — | — |
| 2024-05-15 | $21.86 | $24.30 | 259,400 | — | — |
| 2024-05-14 | $20.63 | $22.93 | 93,400 | — | — |
| 2024-05-13 | $20.73 | $23.04 | 158,100 | — | — |
| 2024-05-10 | $20.65 | $22.95 | 91,100 | — | — |
| 2024-05-09 | $19.85 | $22.07 | 91,600 | — | — |
| 2024-05-08 | $19.02 | $21.14 | 139,600 | — | — |
| 2024-05-07 | $17.81 | $19.80 | 75,800 | — | — |
| 2024-05-06 | $18.08 | $20.10 | 91,000 | — | — |
| 2024-05-03 | $18.19 | $20.22 | 57,300 | — | — |
| 2024-05-02 | $18.26 | $20.30 | 46,600 | — | — |
| 2024-05-01 | $18.51 | $20.58 | 43,200 | — | — |
| 2024-04-30 | $18.43 | $20.49 | 79,400 | — | — |
| 2024-04-29 | $18.75 | $20.84 | 59,500 | — | — |
| 2024-04-26 | $18.75 | $20.84 | 55,800 | — | — |
| 2024-04-25 | $18.64 | $20.72 | 65,200 | — | — |
| 2024-04-24 | $18.21 | $20.24 | 26,700 | — | — |
| 2024-04-23 | $18.53 | $20.60 | 22,100 | — | — |
| 2024-04-22 | $18.29 | $20.33 | 32,200 | — | — |
| 2024-04-19 | $18.23 | $20.26 | 21,700 | — | — |
| 2024-04-18 | $18.18 | $20.21 | 28,000 | — | — |
| 2024-04-17 | $18.16 | $20.19 | 39,300 | — | — |
| 2024-04-16 | $18.36 | $20.41 | 21,900 | — | — |
| 2024-04-15 | $17.98 | $19.99 | 30,100 | — | — |
| 2024-04-12 | $18.40 | $20.45 | 27,900 | — | — |
| 2024-04-11 | $18.37 | $20.42 | 19,900 | — | — |
| 2024-04-10 | $18.02 | $20.03 | 18,700 | — | — |
| 2024-04-09 | $18.15 | $20.18 | 38,900 | — | — |
| 2024-04-08 | $18.27 | $20.31 | 17,700 | — | — |
| 2024-04-05 | $18.27 | $20.31 | 58,900 | — | — |
| 2024-04-04 | $18.31 | $20.35 | 43,900 | — | — |
| 2024-04-03 | $18.32 | $20.36 | 25,900 | — | — |
| 2024-04-02 | $18.29 | $20.33 | 68,600 | — | — |
| 2024-04-01 | $18.21 | $20.24 | 46,300 | — | — |
| 2024-03-28 | $17.95 | $19.95 | 75,900 | — | — |
| 2024-03-27 | $17.60 | $19.56 | 71,300 | — | — |
| 2024-03-26 | $17.61 | $19.58 | 33,400 | — | — |
| 2024-03-25 | $18.00 | $20.01 | 20,200 | — | — |
| 2024-03-22 | $17.69 | $19.66 | 78,400 | — | — |
| 2024-03-21 | $18.03 | $20.04 | 38,200 | — | — |
| 2024-03-20 | $18.07 | $20.09 | 19,600 | — | — |
| 2024-03-19 | $18.08 | $20.10 | 33,700 | — | — |
| 2024-03-18 | $17.53 | $19.49 | 24,600 | — | — |
| 2024-03-15 | $17.60 | $19.56 | 32,000 | — | — |
| 2024-03-14 | $18.06 | $20.08 | 27,300 | — | — |
| 2024-03-13 | $17.92 | $19.28 | 66,200 | — | — |
| 2024-03-12 | $18.39 | $19.78 | 29,500 | — | — |
| 2024-03-11 | $18.38 | $19.77 | 90,400 | — | — |
| 2024-03-08 | $18.48 | $19.88 | 64,100 | — | — |
| 2024-03-07 | $18.54 | $19.94 | 18,800 | — | — |
| 2024-03-06 | $18.55 | $19.95 | 84,600 | — | — |
| 2024-03-05 | $18.16 | $19.53 | 25,600 | — | — |
| 2024-03-04 | $17.75 | $19.09 | 12,300 | — | — |
| 2024-03-01 | $17.79 | $19.14 | 34,900 | — | — |
| 2024-02-29 | $17.74 | $19.08 | 17,200 | — | — |
| 2024-02-28 | $17.66 | $19.00 | 43,200 | — | — |
| 2024-02-27 | $17.80 | $19.15 | 13,300 | — | — |
| 2024-02-26 | $18.01 | $19.37 | 15,900 | — | — |
| 2024-02-23 | $18.20 | $19.58 | 17,100 | — | — |
| 2024-02-22 | $18.06 | $19.43 | 21,600 | — | — |
| 2024-02-21 | $18.64 | $20.05 | 62,900 | — | — |
| 2024-02-20 | $18.98 | $20.42 | 45,100 | — | — |
| 2024-02-16 | $18.57 | $19.97 | 30,400 | — | — |
| 2024-02-15 | $18.45 | $19.85 | 66,900 | — | — |
| 2024-02-14 | $17.92 | $19.28 | 50,500 | — | — |
| 2024-02-13 | $17.49 | $18.81 | 72,300 | — | — |
| 2024-02-12 | $17.44 | $18.76 | 49,600 | — | — |
| 2024-02-09 | $17.77 | $19.11 | 56,700 | — | — |
| 2024-02-08 | $17.95 | $19.31 | 80,300 | — | — |
| 2024-02-07 | $17.68 | $19.02 | 88,300 | — | — |
| 2024-02-06 | $17.40 | $18.72 | 76,500 | — | — |
| 2024-02-05 | $17.95 | $19.31 | 71,100 | — | — |
| 2024-02-02 | $18.37 | $19.76 | 32,600 | — | — |
| 2024-02-01 | $18.50 | $19.90 | 51,500 | — | — |
| 2024-01-31 | $18.62 | $20.03 | 42,500 | — | — |
| 2024-01-30 | $18.87 | $20.30 | 30,700 | — | — |
| 2024-01-29 | $18.81 | $20.23 | 29,000 | — | — |
| 2024-01-26 | $18.90 | $20.33 | 34,500 | — | — |
| 2024-01-25 | $18.93 | $20.36 | 13,000 | — | — |
| 2024-01-24 | $18.91 | $20.34 | 17,900 | — | — |
| 2024-01-23 | $18.85 | $20.28 | 34,300 | — | — |
| 2024-01-22 | $18.53 | $19.93 | 14,300 | — | — |
| 2024-01-19 | $18.55 | $19.95 | 27,300 | — | — |
| 2024-01-18 | $18.70 | $20.11 | 21,200 | — | — |
| 2024-01-17 | $18.72 | $20.14 | 11,600 | — | — |
| 2024-01-16 | $18.89 | $20.32 | 26,900 | — | — |
| 2024-01-12 | $18.98 | $20.42 | 46,800 | — | — |
| 2024-01-11 | $18.95 | $20.38 | 33,300 | — | — |
| 2024-01-10 | $19.00 | $20.44 | 40,700 | — | — |
| 2024-01-09 | $18.78 | $20.20 | 37,100 | — | — |
| 2024-01-08 | $18.86 | $20.29 | 12,700 | — | — |
| 2024-01-05 | $18.85 | $20.28 | 36,100 | — | — |
| 2024-01-04 | $19.19 | $20.64 | 32,300 | — | — |
| 2024-01-03 | $19.12 | $20.57 | 45,300 | — | — |
| 2024-01-02 | $18.85 | $20.28 | 49,200 | — | — |