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
- 2021-09-15 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 | $13.90 | $13.90 | 106,300 | — | — |
| 2024-12-30 | $13.90 | $13.90 | 125,500 | — | — |
| 2024-12-27 | $14.07 | $14.07 | 112,600 | — | — |
| 2024-12-26 | $14.70 | $14.70 | 372,800 | — | — |
| 2024-12-24 | $14.09 | $14.09 | 58,700 | — | — |
| 2024-12-23 | $14.25 | $14.25 | 152,900 | — | — |
| 2024-12-20 | $14.00 | $14.00 | 501,400 | — | — |
| 2024-12-19 | $14.50 | $14.50 | 350,000 | — | — |
| 2024-12-18 | $14.52 | $14.52 | 157,700 | — | — |
| 2024-12-17 | $15.22 | $15.22 | 186,200 | — | — |
| 2024-12-16 | $15.06 | $15.06 | 83,500 | — | — |
| 2024-12-13 | $14.94 | $14.94 | 142,600 | — | — |
| 2024-12-12 | $15.17 | $15.17 | 139,600 | — | — |
| 2024-12-11 | $15.63 | $15.63 | 213,700 | — | — |
| 2024-12-10 | $16.23 | $16.23 | 147,700 | — | — |
| 2024-12-09 | $16.00 | $16.00 | 154,900 | — | — |
| 2024-12-06 | $15.73 | $15.73 | 600,200 | — | — |
| 2024-12-05 | $15.17 | $15.17 | 207,400 | — | — |
| 2024-12-04 | $15.37 | $15.37 | 215,600 | — | — |
| 2024-12-03 | $15.26 | $15.26 | 182,400 | — | — |
| 2024-12-02 | $15.86 | $15.86 | 205,300 | — | — |
| 2024-11-29 | $15.68 | $15.68 | 158,000 | — | — |
| 2024-11-27 | $16.00 | $16.00 | 161,500 | — | — |
| 2024-11-26 | $15.72 | $15.72 | 173,400 | — | — |
| 2024-11-25 | $16.18 | $16.18 | 293,600 | — | — |
| 2024-11-22 | $15.83 | $15.83 | 115,300 | — | — |
| 2024-11-21 | $15.36 | $15.36 | 102,200 | — | — |
| 2024-11-20 | $15.87 | $15.87 | 256,500 | — | — |
| 2024-11-19 | $16.21 | $16.21 | 256,900 | — | — |
| 2024-11-18 | $15.47 | $15.47 | 267,600 | — | — |
| 2024-11-15 | $15.39 | $15.39 | 749,700 | — | — |
| 2024-11-14 | $16.34 | $16.34 | 276,000 | — | — |
| 2024-11-13 | $15.74 | $15.74 | 272,300 | — | — |
| 2024-11-12 | $15.94 | $15.94 | 335,200 | — | — |
| 2024-11-11 | $16.23 | $16.23 | 162,300 | — | — |
| 2024-11-08 | $16.11 | $16.11 | 227,700 | — | — |
| 2024-11-07 | $17.15 | $17.15 | 264,700 | — | — |
| 2024-11-06 | $17.12 | $17.12 | 604,200 | — | — |
| 2024-11-05 | $16.76 | $16.76 | 295,100 | — | — |
| 2024-11-04 | $16.42 | $16.42 | 281,500 | — | — |
| 2024-11-01 | $16.39 | $16.39 | 523,500 | — | — |
| 2024-10-31 | $16.68 | $16.68 | 898,300 | — | — |
| 2024-10-30 | $15.97 | $15.97 | 509,700 | — | — |
| 2024-10-29 | $16.91 | $16.91 | 2,095,900 | — | — |
| 2024-10-28 | $19.89 | $19.89 | 1,199,700 | — | — |
| 2024-10-25 | $21.93 | $21.93 | 2,482,200 | — | — |
| 2024-10-24 | $28.61 | $28.61 | 377,900 | — | — |
| 2024-10-23 | $28.24 | $28.24 | 378,500 | — | — |
| 2024-10-22 | $28.16 | $28.16 | 218,500 | — | — |
| 2024-10-21 | $28.37 | $28.37 | 351,200 | — | — |
| 2024-10-18 | $27.33 | $27.33 | 404,100 | — | — |
| 2024-10-17 | $25.98 | $25.98 | 176,600 | — | — |
| 2024-10-16 | $25.90 | $25.90 | 306,300 | — | — |
| 2024-10-15 | $24.46 | $24.46 | 237,400 | — | — |
| 2024-10-14 | $22.02 | $22.02 | 251,600 | — | — |
| 2024-10-11 | $21.94 | $21.94 | 199,500 | — | — |
| 2024-10-10 | $20.98 | $20.98 | 178,700 | — | — |
| 2024-10-09 | $21.29 | $21.29 | 185,000 | — | — |
| 2024-10-08 | $21.64 | $21.64 | 105,900 | — | — |
| 2024-10-07 | $20.84 | $20.84 | 122,600 | — | — |
| 2024-10-04 | $22.04 | $22.04 | 115,400 | — | — |
| 2024-10-03 | $21.58 | $21.58 | 142,500 | — | — |
| 2024-10-02 | $22.38 | $22.38 | 146,400 | — | — |
| 2024-10-01 | $22.84 | $22.84 | 188,800 | — | — |
| 2024-09-30 | $23.51 | $23.51 | 193,300 | — | — |
| 2024-09-27 | $23.34 | $23.34 | 91,800 | — | — |
| 2024-09-26 | $23.40 | $23.40 | 189,600 | — | — |
| 2024-09-25 | $23.28 | $23.28 | 67,300 | — | — |
| 2024-09-24 | $23.67 | $23.67 | 86,400 | — | — |
| 2024-09-23 | $23.64 | $23.64 | 286,000 | — | — |
| 2024-09-20 | $24.36 | $24.36 | 249,500 | — | — |
| 2024-09-19 | $23.99 | $23.99 | 369,500 | — | — |
| 2024-09-18 | $23.20 | $23.20 | 347,000 | — | — |
| 2024-09-17 | $22.36 | $22.36 | 256,000 | — | — |
| 2024-09-16 | $20.15 | $20.15 | 259,100 | — | — |
| 2024-09-13 | $21.24 | $21.24 | 77,000 | — | — |
| 2024-09-12 | $20.55 | $20.55 | 70,700 | — | — |
| 2024-09-11 | $20.33 | $20.33 | 96,800 | — | — |
| 2024-09-10 | $21.45 | $21.45 | 123,000 | — | — |
| 2024-09-09 | $21.51 | $21.51 | 82,400 | — | — |
| 2024-09-06 | $20.59 | $20.59 | 67,000 | — | — |
| 2024-09-05 | $21.10 | $21.10 | 131,200 | — | — |
| 2024-09-04 | $21.30 | $21.30 | 73,000 | — | — |
| 2024-09-03 | $21.44 | $21.44 | 134,900 | — | — |
| 2024-08-30 | $22.76 | $22.76 | 404,500 | — | — |
| 2024-08-29 | $22.13 | $22.13 | 99,600 | — | — |
| 2024-08-28 | $21.33 | $21.33 | 83,800 | — | — |
| 2024-08-27 | $21.66 | $21.66 | 86,200 | — | — |
| 2024-08-26 | $22.30 | $22.30 | 96,300 | — | — |
| 2024-08-23 | $22.06 | $22.06 | 105,300 | — | — |
| 2024-08-22 | $21.77 | $21.77 | 296,600 | — | — |
| 2024-08-21 | $22.68 | $22.68 | 140,100 | — | — |
| 2024-08-20 | $21.96 | $21.96 | 96,300 | — | — |
| 2024-08-19 | $22.00 | $22.00 | 148,000 | — | — |
| 2024-08-16 | $21.74 | $21.74 | 102,600 | — | — |
| 2024-08-15 | $22.00 | $22.00 | 153,600 | — | — |
| 2024-08-14 | $21.57 | $21.57 | 61,400 | — | — |
| 2024-08-13 | $21.49 | $21.49 | 124,900 | — | — |
| 2024-08-12 | $20.22 | $20.22 | 269,700 | — | — |
| 2024-08-09 | $20.08 | $20.08 | 47,700 | — | — |
| 2024-08-08 | $20.34 | $20.34 | 348,900 | — | — |
| 2024-08-07 | $19.50 | $19.50 | 440,600 | — | — |
| 2024-08-06 | $20.20 | $20.20 | 193,700 | — | — |
| 2024-08-05 | $19.82 | $19.82 | 138,700 | — | — |
| 2024-08-02 | $20.12 | $20.12 | 205,000 | — | — |
| 2024-08-01 | $21.51 | $21.51 | 205,000 | — | — |
| 2024-07-31 | $22.16 | $22.16 | 164,000 | — | — |
| 2024-07-30 | $21.57 | $21.57 | 130,400 | — | — |
| 2024-07-29 | $20.35 | $20.35 | 71,200 | — | — |
| 2024-07-26 | $20.09 | $20.09 | 174,200 | — | — |
| 2024-07-25 | $20.35 | $20.35 | 175,500 | — | — |
| 2024-07-24 | $20.98 | $20.98 | 102,200 | — | — |
| 2024-07-23 | $21.81 | $21.81 | 188,000 | — | — |
| 2024-07-22 | $20.78 | $20.78 | 58,700 | — | — |
| 2024-07-19 | $19.73 | $19.73 | 43,800 | — | — |
| 2024-07-18 | $19.39 | $19.39 | 114,800 | — | — |
| 2024-07-17 | $20.10 | $20.10 | 125,300 | — | — |
| 2024-07-16 | $21.55 | $21.55 | 115,300 | — | — |
| 2024-07-15 | $20.07 | $20.07 | 123,600 | — | — |
| 2024-07-12 | $19.81 | $19.81 | 112,200 | — | — |
| 2024-07-11 | $18.99 | $18.99 | 164,700 | — | — |
| 2024-07-10 | $18.11 | $18.11 | 86,500 | — | — |
| 2024-07-09 | $18.20 | $18.20 | 68,200 | — | — |
| 2024-07-08 | $17.78 | $17.78 | 168,800 | — | — |
| 2024-07-05 | $17.10 | $17.10 | 60,100 | — | — |
| 2024-07-03 | $16.97 | $16.97 | 54,000 | — | — |
| 2024-07-02 | $16.70 | $16.70 | 127,700 | — | — |
| 2024-07-01 | $17.28 | $17.28 | 149,200 | — | — |
| 2024-06-28 | $15.99 | $15.99 | 1,391,200 | — | — |
| 2024-06-27 | $15.45 | $15.45 | 150,200 | — | — |
| 2024-06-26 | $15.80 | $15.80 | 303,800 | — | — |
| 2024-06-25 | $16.98 | $16.98 | 140,600 | — | — |
| 2024-06-24 | $17.13 | $17.13 | 163,700 | — | — |
| 2024-06-21 | $17.07 | $17.07 | 270,700 | — | — |
| 2024-06-20 | $16.99 | $16.99 | 131,900 | — | — |
| 2024-06-18 | $17.20 | $17.20 | 127,200 | — | — |
| 2024-06-17 | $17.75 | $17.75 | 71,000 | — | — |
| 2024-06-14 | $19.44 | $19.44 | 103,800 | — | — |
| 2024-06-13 | $19.85 | $19.85 | 122,200 | — | — |
| 2024-06-12 | $19.13 | $19.13 | 198,600 | — | — |
| 2024-06-11 | $20.22 | $20.22 | 201,300 | — | — |
| 2024-06-10 | $20.00 | $20.00 | 108,700 | — | — |
| 2024-06-07 | $19.78 | $19.78 | 129,700 | — | — |
| 2024-06-06 | $19.80 | $19.80 | 353,200 | — | — |
| 2024-06-05 | $19.03 | $19.03 | 176,400 | — | — |
| 2024-06-04 | $17.75 | $17.75 | 402,500 | — | — |
| 2024-06-03 | $16.14 | $16.14 | 115,300 | — | — |
| 2024-05-31 | $16.22 | $16.22 | 107,200 | — | — |
| 2024-05-30 | $15.75 | $15.75 | 200,400 | — | — |
| 2024-05-29 | $15.94 | $15.94 | 88,900 | — | — |
| 2024-05-28 | $16.43 | $16.43 | 121,300 | — | — |
| 2024-05-24 | $17.32 | $17.32 | 60,000 | — | — |
| 2024-05-23 | $17.00 | $17.00 | 63,800 | — | — |
| 2024-05-22 | $17.69 | $17.69 | 69,100 | — | — |
| 2024-05-21 | $18.45 | $18.45 | 134,200 | — | — |
| 2024-05-20 | $18.72 | $18.72 | 183,300 | — | — |
| 2024-05-17 | $18.26 | $18.26 | 111,300 | — | — |
| 2024-05-16 | $19.10 | $19.10 | 128,600 | — | — |
| 2024-05-15 | $18.44 | $18.44 | 130,000 | — | — |
| 2024-05-14 | $18.58 | $18.58 | 184,800 | — | — |
| 2024-05-13 | $18.50 | $18.50 | 86,100 | — | — |
| 2024-05-10 | $17.35 | $17.35 | 61,500 | — | — |
| 2024-05-09 | $17.76 | $17.76 | 39,800 | — | — |
| 2024-05-08 | $18.03 | $18.03 | 68,800 | — | — |
| 2024-05-07 | $17.94 | $17.94 | 308,900 | — | — |
| 2024-05-06 | $18.35 | $18.35 | 129,800 | — | — |
| 2024-05-03 | $17.85 | $17.85 | 115,900 | — | — |
| 2024-05-02 | $18.53 | $18.53 | 105,100 | — | — |
| 2024-05-01 | $18.29 | $18.29 | 245,100 | — | — |
| 2024-04-30 | $17.10 | $17.10 | 71,800 | — | — |
| 2024-04-29 | $16.45 | $16.45 | 117,400 | — | — |
| 2024-04-26 | $15.67 | $15.67 | 77,300 | — | — |
| 2024-04-25 | $15.11 | $15.11 | 137,500 | — | — |
| 2024-04-24 | $16.00 | $16.00 | 61,700 | — | — |
| 2024-04-23 | $16.38 | $16.38 | 147,900 | — | — |
| 2024-04-22 | $15.50 | $15.50 | 68,500 | — | — |
| 2024-04-19 | $14.98 | $14.98 | 216,100 | — | — |
| 2024-04-18 | $14.66 | $14.66 | 192,300 | — | — |
| 2024-04-17 | $14.45 | $14.45 | 110,700 | — | — |
| 2024-04-16 | $14.67 | $14.67 | 133,200 | — | — |
| 2024-04-15 | $14.75 | $14.75 | 70,900 | — | — |
| 2024-04-12 | $14.89 | $14.89 | 79,000 | — | — |
| 2024-04-11 | $15.07 | $15.07 | 146,300 | — | — |
| 2024-04-10 | $15.34 | $15.34 | 224,100 | — | — |
| 2024-04-09 | $17.05 | $17.05 | 119,400 | — | — |
| 2024-04-08 | $17.10 | $17.10 | 52,900 | — | — |
| 2024-04-05 | $18.00 | $18.00 | 126,700 | — | — |
| 2024-04-04 | $18.00 | $18.00 | 133,500 | — | — |
| 2024-04-03 | $17.60 | $17.60 | 155,200 | — | — |
| 2024-04-02 | $16.78 | $16.78 | 134,600 | — | — |
| 2024-04-01 | $16.88 | $16.88 | 161,500 | — | — |
| 2024-03-28 | $16.40 | $16.40 | 128,500 | — | — |
| 2024-03-27 | $16.30 | $16.30 | 339,600 | — | — |
| 2024-03-26 | $16.15 | $16.15 | 111,800 | — | — |
| 2024-03-25 | $16.47 | $16.47 | 160,200 | — | — |
| 2024-03-22 | $16.72 | $16.72 | 258,800 | — | — |
| 2024-03-21 | $16.73 | $16.73 | 122,700 | — | — |
| 2024-03-20 | $17.37 | $17.37 | 206,600 | — | — |
| 2024-03-19 | $16.10 | $16.10 | 152,600 | — | — |
| 2024-03-18 | $16.23 | $16.23 | 151,100 | — | — |
| 2024-03-15 | $17.50 | $17.50 | 614,700 | — | — |
| 2024-03-14 | $17.75 | $17.75 | 89,600 | — | — |
| 2024-03-13 | $18.74 | $18.74 | 137,600 | — | — |
| 2024-03-12 | $18.91 | $18.91 | 92,200 | — | — |
| 2024-03-11 | $19.50 | $19.50 | 107,700 | — | — |
| 2024-03-08 | $19.67 | $19.67 | 76,600 | — | — |
| 2024-03-07 | $19.50 | $19.50 | 191,600 | — | — |
| 2024-03-06 | $19.72 | $19.72 | 39,000 | — | — |
| 2024-03-05 | $19.41 | $19.41 | 60,200 | — | — |
| 2024-03-04 | $20.00 | $20.00 | 84,300 | — | — |
| 2024-03-01 | $19.93 | $19.93 | 42,000 | — | — |
| 2024-02-29 | $19.99 | $19.99 | 62,500 | — | — |
| 2024-02-28 | $19.90 | $19.90 | 105,000 | — | — |
| 2024-02-27 | $19.67 | $19.67 | 111,300 | — | — |
| 2024-02-26 | $19.37 | $19.37 | 30,300 | — | — |
| 2024-02-23 | $19.27 | $19.27 | 62,300 | — | — |
| 2024-02-22 | $18.87 | $18.87 | 52,400 | — | — |
| 2024-02-21 | $19.23 | $19.23 | 68,500 | — | — |
| 2024-02-20 | $18.83 | $18.83 | 69,100 | — | — |
| 2024-02-16 | $19.40 | $19.40 | 100,900 | — | — |
| 2024-02-15 | $19.00 | $19.00 | 103,100 | — | — |
| 2024-02-14 | $19.27 | $19.27 | 62,600 | — | — |
| 2024-02-13 | $19.00 | $19.00 | 85,100 | — | — |
| 2024-02-12 | $19.38 | $19.38 | 293,400 | — | — |
| 2024-02-09 | $18.42 | $18.42 | 71,600 | — | — |
| 2024-02-08 | $18.26 | $18.26 | 85,400 | — | — |
| 2024-02-07 | $18.00 | $18.00 | 162,700 | — | — |
| 2024-02-06 | $18.00 | $18.00 | 285,300 | — | — |
| 2024-02-05 | $17.25 | $17.25 | 250,300 | — | — |
| 2024-02-02 | $16.82 | $16.82 | 1,175,900 | — | — |
| 2024-02-01 | $13.01 | $13.01 | 30,100 | — | — |
| 2024-01-31 | $13.40 | $13.40 | 78,500 | — | — |
| 2024-01-30 | $13.51 | $13.51 | 20,300 | — | — |
| 2024-01-29 | $13.85 | $13.85 | 36,900 | — | — |
| 2024-01-26 | $12.95 | $12.95 | 21,100 | — | — |
| 2024-01-25 | $13.35 | $13.35 | 39,000 | — | — |
| 2024-01-24 | $12.68 | $12.68 | 19,700 | — | — |
| 2024-01-23 | $13.37 | $13.37 | 79,400 | — | — |
| 2024-01-22 | $13.23 | $13.23 | 24,300 | — | — |
| 2024-01-19 | $13.13 | $13.13 | 27,500 | — | — |
| 2024-01-18 | $12.75 | $12.75 | 118,000 | — | — |
| 2024-01-17 | $12.56 | $12.56 | 52,000 | — | — |
| 2024-01-16 | $12.67 | $12.67 | 23,200 | — | — |
| 2024-01-12 | $12.81 | $12.81 | 196,400 | — | — |
| 2024-01-11 | $13.09 | $13.09 | 41,800 | — | — |
| 2024-01-10 | $12.88 | $12.88 | 237,700 | — | — |
| 2024-01-09 | $11.73 | $11.73 | 265,800 | — | — |
| 2024-01-08 | $11.99 | $11.99 | 50,700 | — | — |
| 2024-01-05 | $11.61 | $11.61 | 90,800 | — | — |
| 2024-01-04 | $12.15 | $12.15 | 47,200 | — | — |
| 2024-01-03 | $12.65 | $12.65 | 61,300 | — | — |
| 2024-01-02 | $14.04 | $14.04 | 35,400 | — | — |