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
- 2018-10-03 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 | $16.35 | $16.35 | 1,107,900 | — | — |
| 2024-12-30 | $16.61 | $16.61 | 1,374,300 | — | — |
| 2024-12-27 | $16.94 | $16.94 | 1,034,400 | — | — |
| 2024-12-26 | $17.00 | $17.00 | 994,300 | — | — |
| 2024-12-24 | $16.74 | $16.74 | 540,700 | — | — |
| 2024-12-23 | $16.56 | $16.56 | 1,135,600 | — | — |
| 2024-12-20 | $16.44 | $16.44 | 3,180,100 | — | — |
| 2024-12-19 | $16.24 | $16.24 | 1,818,700 | — | — |
| 2024-12-18 | $16.58 | $16.58 | 5,157,200 | — | — |
| 2024-12-17 | $17.04 | $17.04 | 948,200 | — | — |
| 2024-12-16 | $17.00 | $17.00 | 1,235,300 | — | — |
| 2024-12-13 | $16.89 | $16.89 | 878,300 | — | — |
| 2024-12-12 | $17.02 | $17.02 | 736,600 | — | — |
| 2024-12-11 | $17.30 | $17.30 | 1,340,100 | — | — |
| 2024-12-10 | $17.24 | $17.24 | 1,379,400 | — | — |
| 2024-12-09 | $17.49 | $17.49 | 1,916,000 | — | — |
| 2024-12-06 | $16.96 | $16.96 | 1,698,300 | — | — |
| 2024-12-05 | $16.54 | $16.54 | 1,748,900 | — | — |
| 2024-12-04 | $17.45 | $17.45 | 2,179,900 | — | — |
| 2024-12-03 | $17.39 | $17.39 | 2,111,300 | — | — |
| 2024-12-02 | $17.32 | $17.32 | 3,362,400 | — | — |
| 2024-11-29 | $16.97 | $16.97 | 1,354,500 | — | — |
| 2024-11-27 | $16.91 | $16.91 | 1,881,800 | — | — |
| 2024-11-26 | $16.83 | $16.83 | 2,868,300 | — | — |
| 2024-11-25 | $16.70 | $16.70 | 4,005,200 | — | — |
| 2024-11-22 | $16.02 | $16.02 | 2,956,700 | — | — |
| 2024-11-21 | $15.38 | $15.38 | 2,072,100 | — | — |
| 2024-11-20 | $14.97 | $14.97 | 1,301,500 | — | — |
| 2024-11-19 | $14.93 | $14.93 | 2,299,900 | — | — |
| 2024-11-18 | $15.11 | $15.11 | 2,199,700 | — | — |
| 2024-11-15 | $14.91 | $14.91 | 1,934,400 | — | — |
| 2024-11-14 | $15.10 | $15.10 | 2,154,000 | — | — |
| 2024-11-13 | $15.72 | $15.72 | 2,258,400 | — | — |
| 2024-11-12 | $15.73 | $15.73 | 2,307,700 | — | — |
| 2024-11-11 | $15.89 | $15.89 | 2,812,500 | — | — |
| 2024-11-08 | $15.93 | $15.93 | 4,345,300 | — | — |
| 2024-11-07 | $16.25 | $16.25 | 9,731,400 | — | — |
| 2024-11-06 | $14.58 | $14.58 | 4,333,500 | — | — |
| 2024-11-05 | $14.39 | $14.39 | 1,890,600 | — | — |
| 2024-11-04 | $13.60 | $13.60 | 1,714,800 | — | — |
| 2024-11-01 | $13.98 | $13.98 | 2,535,100 | — | — |
| 2024-10-31 | $13.56 | $13.56 | 1,742,200 | — | — |
| 2024-10-30 | $13.65 | $13.65 | 2,030,400 | — | — |
| 2024-10-29 | $13.55 | $13.55 | 3,222,600 | — | — |
| 2024-10-28 | $12.57 | $12.57 | 1,782,300 | — | — |
| 2024-10-25 | $12.36 | $12.36 | 2,131,700 | — | — |
| 2024-10-24 | $12.65 | $12.65 | 3,976,100 | — | — |
| 2024-10-23 | $12.73 | $12.73 | 14,743,300 | — | — |
| 2024-10-22 | $10.05 | $10.05 | 1,113,800 | — | — |
| 2024-10-21 | $10.05 | $10.05 | 1,364,000 | — | — |
| 2024-10-18 | $10.29 | $10.29 | 1,015,500 | — | — |
| 2024-10-17 | $10.26 | $10.26 | 811,800 | — | — |
| 2024-10-16 | $10.37 | $10.37 | 1,196,500 | — | — |
| 2024-10-15 | $10.32 | $10.32 | 2,238,200 | — | — |
| 2024-10-14 | $10.42 | $10.42 | 1,450,200 | — | — |
| 2024-10-11 | $10.44 | $10.44 | 1,151,600 | — | — |
| 2024-10-10 | $10.41 | $10.41 | 1,243,600 | — | — |
| 2024-10-09 | $10.38 | $10.38 | 1,509,000 | — | — |
| 2024-10-08 | $10.40 | $10.40 | 1,760,000 | — | — |
| 2024-10-07 | $10.47 | $10.47 | 2,575,100 | — | — |
| 2024-10-04 | $10.84 | $10.84 | 1,322,600 | — | — |
| 2024-10-03 | $10.43 | $10.43 | 1,184,500 | — | — |
| 2024-10-02 | $10.27 | $10.27 | 1,251,100 | — | — |
| 2024-10-01 | $10.30 | $10.30 | 1,024,300 | — | — |
| 2024-09-30 | $10.45 | $10.45 | 994,700 | — | — |
| 2024-09-27 | $10.55 | $10.55 | 1,243,700 | — | — |
| 2024-09-26 | $10.31 | $10.31 | 1,171,400 | — | — |
| 2024-09-25 | $10.42 | $10.42 | 1,396,300 | — | — |
| 2024-09-24 | $10.65 | $10.65 | 1,302,000 | — | — |
| 2024-09-23 | $10.56 | $10.56 | 1,655,400 | — | — |
| 2024-09-20 | $10.71 | $10.71 | 1,797,000 | — | — |
| 2024-09-19 | $10.77 | $10.77 | 1,598,300 | — | — |
| 2024-09-18 | $10.44 | $10.44 | 2,056,700 | — | — |
| 2024-09-17 | $10.45 | $10.45 | 1,645,500 | — | — |
| 2024-09-16 | $10.12 | $10.12 | 2,173,900 | — | — |
| 2024-09-13 | $10.24 | $10.24 | 2,188,300 | — | — |
| 2024-09-12 | $9.31 | $9.31 | 1,476,200 | — | — |
| 2024-09-11 | $9.20 | $9.20 | 2,528,000 | — | — |
| 2024-09-10 | $9.14 | $9.14 | 1,750,300 | — | — |
| 2024-09-09 | $9.39 | $9.39 | 1,375,700 | — | — |
| 2024-09-06 | $9.51 | $9.51 | 1,668,900 | — | — |
| 2024-09-05 | $9.82 | $9.82 | 1,312,400 | — | — |
| 2024-09-04 | $9.59 | $9.59 | 2,121,800 | — | — |
| 2024-09-03 | $9.30 | $9.30 | 2,461,700 | — | — |
| 2024-08-30 | $9.64 | $9.64 | 1,691,500 | — | — |
| 2024-08-29 | $9.61 | $9.61 | 1,796,300 | — | — |
| 2024-08-28 | $9.33 | $9.33 | 2,384,000 | — | — |
| 2024-08-27 | $9.77 | $9.77 | 1,347,200 | — | — |
| 2024-08-26 | $9.77 | $9.77 | 1,598,900 | — | — |
| 2024-08-23 | $10.02 | $10.02 | 1,926,400 | — | — |
| 2024-08-22 | $9.54 | $9.54 | 1,667,800 | — | — |
| 2024-08-21 | $9.70 | $9.70 | 5,238,300 | — | — |
| 2024-08-20 | $9.39 | $9.39 | 2,963,400 | — | — |
| 2024-08-19 | $9.68 | $9.68 | 4,401,300 | — | — |
| 2024-08-16 | $9.78 | $9.78 | 2,483,200 | — | — |
| 2024-08-15 | $9.99 | $9.99 | 3,213,700 | — | — |
| 2024-08-14 | $9.45 | $9.45 | 3,904,700 | — | — |
| 2024-08-13 | $9.35 | $9.35 | 3,476,400 | — | — |
| 2024-08-12 | $9.01 | $9.01 | 7,135,200 | — | — |
| 2024-08-09 | $9.33 | $9.33 | 4,291,900 | — | — |
| 2024-08-08 | $9.37 | $9.37 | 10,116,400 | — | — |
| 2024-08-07 | $10.46 | $10.46 | 2,950,800 | — | — |
| 2024-08-06 | $10.79 | $10.79 | 2,501,100 | — | — |
| 2024-08-05 | $11.05 | $11.05 | 4,822,000 | — | — |
| 2024-08-02 | $10.70 | $10.70 | 1,707,200 | — | — |
| 2024-08-01 | $11.11 | $11.11 | 3,308,100 | — | — |
| 2024-07-31 | $12.12 | $12.12 | 2,605,300 | — | — |
| 2024-07-30 | $11.55 | $11.55 | 2,858,000 | — | — |
| 2024-07-29 | $11.50 | $11.50 | 1,285,900 | — | — |
| 2024-07-26 | $11.35 | $11.35 | 1,441,700 | — | — |
| 2024-07-25 | $11.42 | $11.42 | 1,814,200 | — | — |
| 2024-07-24 | $11.43 | $11.43 | 1,480,900 | — | — |
| 2024-07-23 | $11.65 | $11.65 | 1,712,500 | — | — |
| 2024-07-22 | $11.54 | $11.54 | 1,482,900 | — | — |
| 2024-07-19 | $11.44 | $11.44 | 1,395,400 | — | — |
| 2024-07-18 | $11.36 | $11.36 | 1,722,000 | — | — |
| 2024-07-17 | $11.72 | $11.72 | 1,857,200 | — | — |
| 2024-07-16 | $11.97 | $11.97 | 2,185,800 | — | — |
| 2024-07-15 | $11.49 | $11.49 | 1,537,800 | — | — |
| 2024-07-12 | $11.39 | $11.39 | 1,860,100 | — | — |
| 2024-07-11 | $11.18 | $11.18 | 2,686,400 | — | — |
| 2024-07-10 | $10.78 | $10.78 | 2,330,500 | — | — |
| 2024-07-09 | $11.38 | $11.38 | 1,610,700 | — | — |
| 2024-07-08 | $11.19 | $11.19 | 1,347,400 | — | — |
| 2024-07-05 | $10.91 | $10.91 | 1,411,500 | — | — |
| 2024-07-03 | $11.03 | $11.03 | 1,212,400 | — | — |
| 2024-07-02 | $10.74 | $10.74 | 1,492,800 | — | — |
| 2024-07-01 | $10.68 | $10.68 | 1,775,600 | — | — |
| 2024-06-28 | $10.75 | $10.75 | 2,833,200 | — | — |
| 2024-06-27 | $10.59 | $10.59 | 1,372,900 | — | — |
| 2024-06-26 | $10.66 | $10.66 | 1,689,100 | — | — |
| 2024-06-25 | $10.56 | $10.56 | 1,432,100 | — | — |
| 2024-06-24 | $10.43 | $10.43 | 2,252,100 | — | — |
| 2024-06-21 | $10.48 | $10.48 | 3,306,500 | — | — |
| 2024-06-20 | $10.12 | $10.12 | 1,343,500 | — | — |
| 2024-06-18 | $10.20 | $10.20 | 1,532,500 | — | — |
| 2024-06-17 | $10.30 | $10.30 | 2,267,400 | — | — |
| 2024-06-14 | $10.39 | $10.39 | 1,466,000 | — | — |
| 2024-06-13 | $10.43 | $10.43 | 1,213,900 | — | — |
| 2024-06-12 | $10.73 | $10.73 | 1,344,700 | — | — |
| 2024-06-11 | $10.56 | $10.56 | 1,069,600 | — | — |
| 2024-06-10 | $10.64 | $10.64 | 1,613,200 | — | — |
| 2024-06-07 | $10.72 | $10.72 | 1,345,300 | — | — |
| 2024-06-06 | $10.74 | $10.74 | 1,782,200 | — | — |
| 2024-06-05 | $10.74 | $10.74 | 2,441,800 | — | — |
| 2024-06-04 | $10.25 | $10.25 | 1,901,800 | — | — |
| 2024-06-03 | $10.56 | $10.56 | 1,935,300 | — | — |
| 2024-05-31 | $10.57 | $10.57 | 2,856,500 | — | — |
| 2024-05-30 | $10.78 | $10.78 | 1,463,300 | — | — |
| 2024-05-29 | $10.78 | $10.78 | 2,898,500 | — | — |
| 2024-05-28 | $10.80 | $10.80 | 1,466,400 | — | — |
| 2024-05-24 | $11.14 | $11.14 | 1,490,600 | — | — |
| 2024-05-23 | $11.10 | $11.10 | 1,593,900 | — | — |
| 2024-05-22 | $11.41 | $11.41 | 1,387,500 | — | — |
| 2024-05-21 | $11.60 | $11.60 | 1,700,000 | — | — |
| 2024-05-20 | $11.57 | $11.57 | 1,761,100 | — | — |
| 2024-05-17 | $11.91 | $11.91 | 1,089,000 | — | — |
| 2024-05-16 | $11.99 | $11.99 | 1,563,900 | — | — |
| 2024-05-15 | $12.27 | $12.27 | 2,006,800 | — | — |
| 2024-05-14 | $12.33 | $12.33 | 1,862,400 | — | — |
| 2024-05-13 | $12.07 | $12.07 | 1,841,700 | — | — |
| 2024-05-10 | $11.92 | $11.92 | 1,505,200 | — | — |
| 2024-05-09 | $12.10 | $12.10 | 2,438,200 | — | — |
| 2024-05-08 | $11.92 | $11.92 | 3,082,800 | — | — |
| 2024-05-07 | $12.35 | $12.35 | 1,725,500 | — | — |
| 2024-05-06 | $12.63 | $12.63 | 3,014,000 | — | — |
| 2024-05-03 | $12.89 | $12.89 | 2,468,200 | — | — |
| 2024-05-02 | $12.99 | $12.99 | 6,639,400 | — | — |
| 2024-05-01 | $11.96 | $11.96 | 4,125,800 | — | — |
| 2024-04-30 | $11.70 | $11.70 | 2,687,400 | — | — |
| 2024-04-29 | $11.73 | $11.73 | 1,658,900 | — | — |
| 2024-04-26 | $11.56 | $11.56 | 1,093,800 | — | — |
| 2024-04-25 | $11.18 | $11.18 | 1,213,000 | — | — |
| 2024-04-24 | $11.36 | $11.36 | 1,047,100 | — | — |
| 2024-04-23 | $11.37 | $11.37 | 1,935,700 | — | — |
| 2024-04-22 | $11.23 | $11.23 | 1,619,900 | — | — |
| 2024-04-19 | $11.13 | $11.13 | 1,376,200 | — | — |
| 2024-04-18 | $11.23 | $11.23 | 1,600,800 | — | — |
| 2024-04-17 | $11.25 | $11.25 | 1,450,500 | — | — |
| 2024-04-16 | $11.12 | $11.12 | 2,052,200 | — | — |
| 2024-04-15 | $11.20 | $11.20 | 2,213,400 | — | — |
| 2024-04-12 | $11.63 | $11.63 | 1,445,700 | — | — |
| 2024-04-11 | $11.94 | $11.94 | 1,750,200 | — | — |
| 2024-04-10 | $11.87 | $11.87 | 1,962,300 | — | — |
| 2024-04-09 | $12.10 | $12.10 | 1,200,200 | — | — |
| 2024-04-08 | $11.88 | $11.88 | 1,472,600 | — | — |
| 2024-04-05 | $11.91 | $11.91 | 2,128,200 | — | — |
| 2024-04-04 | $11.93 | $11.93 | 1,659,100 | — | — |
| 2024-04-03 | $12.18 | $12.18 | 2,142,600 | — | — |
| 2024-04-02 | $12.13 | $12.13 | 2,446,900 | — | — |
| 2024-04-01 | $12.21 | $12.21 | 1,567,400 | — | — |
| 2024-03-28 | $12.26 | $12.26 | 2,753,500 | — | — |
| 2024-03-27 | $12.28 | $12.28 | 2,102,100 | — | — |
| 2024-03-26 | $12.15 | $12.15 | 1,813,900 | — | — |
| 2024-03-25 | $12.40 | $12.40 | 1,500,200 | — | — |
| 2024-03-22 | $12.30 | $12.30 | 1,644,500 | — | — |
| 2024-03-21 | $12.57 | $12.57 | 2,296,900 | — | — |
| 2024-03-20 | $12.48 | $12.48 | 2,367,700 | — | — |
| 2024-03-19 | $12.01 | $12.01 | 3,067,200 | — | — |
| 2024-03-18 | $12.06 | $12.06 | 2,955,200 | — | — |
| 2024-03-15 | $11.96 | $11.96 | 2,474,100 | — | — |
| 2024-03-14 | $12.25 | $12.25 | 2,084,900 | — | — |
| 2024-03-13 | $12.59 | $12.59 | 1,424,500 | — | — |
| 2024-03-12 | $12.62 | $12.62 | 1,433,200 | — | — |
| 2024-03-11 | $12.80 | $12.80 | 1,431,700 | — | — |
| 2024-03-08 | $12.93 | $12.93 | 1,430,300 | — | — |
| 2024-03-07 | $12.90 | $12.90 | 2,054,000 | — | — |
| 2024-03-06 | $12.88 | $12.88 | 1,418,300 | — | — |
| 2024-03-05 | $12.79 | $12.79 | 1,758,900 | — | — |
| 2024-03-04 | $13.09 | $13.09 | 1,777,800 | — | — |
| 2024-03-01 | $13.50 | $13.50 | 2,351,400 | — | — |
| 2024-02-29 | $13.10 | $13.10 | 2,024,400 | — | — |
| 2024-02-28 | $13.06 | $13.06 | 1,352,100 | — | — |
| 2024-02-27 | $13.11 | $13.11 | 2,006,500 | — | — |
| 2024-02-26 | $13.33 | $13.33 | 1,638,600 | — | — |
| 2024-02-23 | $13.20 | $13.20 | 1,855,500 | — | — |
| 2024-02-22 | $13.10 | $13.10 | 2,651,900 | — | — |
| 2024-02-21 | $13.01 | $13.01 | 2,829,500 | — | — |
| 2024-02-20 | $12.68 | $12.68 | 4,503,000 | — | — |
| 2024-02-16 | $13.73 | $13.73 | 2,966,800 | — | — |
| 2024-02-15 | $13.88 | $13.88 | 7,152,800 | — | — |
| 2024-02-14 | $15.24 | $15.24 | 6,403,000 | — | — |
| 2024-02-13 | $13.92 | $13.92 | 2,424,700 | — | — |
| 2024-02-12 | $14.71 | $14.71 | 1,674,900 | — | — |
| 2024-02-09 | $14.46 | $14.46 | 2,105,200 | — | — |
| 2024-02-08 | $14.04 | $14.04 | 1,648,700 | — | — |
| 2024-02-07 | $13.91 | $13.91 | 1,234,100 | — | — |
| 2024-02-06 | $13.93 | $13.93 | 1,224,900 | — | — |
| 2024-02-05 | $13.51 | $13.51 | 1,846,500 | — | — |
| 2024-02-02 | $14.15 | $14.15 | 1,332,000 | — | — |
| 2024-02-01 | $13.97 | $13.97 | 1,128,700 | — | — |
| 2024-01-31 | $13.71 | $13.71 | 1,267,700 | — | — |
| 2024-01-30 | $14.39 | $14.39 | 1,193,500 | — | — |
| 2024-01-29 | $14.59 | $14.59 | 1,359,300 | — | — |
| 2024-01-26 | $14.07 | $14.07 | 1,158,700 | — | — |
| 2024-01-25 | $14.13 | $14.13 | 1,264,500 | — | — |
| 2024-01-24 | $14.16 | $14.16 | 1,850,300 | — | — |
| 2024-01-23 | $14.78 | $14.78 | 1,524,300 | — | — |
| 2024-01-22 | $15.06 | $15.06 | 2,756,700 | — | — |
| 2024-01-19 | $14.52 | $14.52 | 1,352,300 | — | — |
| 2024-01-18 | $14.32 | $14.32 | 1,237,400 | — | — |
| 2024-01-17 | $14.40 | $14.40 | 1,123,900 | — | — |
| 2024-01-16 | $14.69 | $14.69 | 2,101,900 | — | — |
| 2024-01-12 | $14.87 | $14.87 | 1,225,100 | — | — |
| 2024-01-11 | $15.02 | $15.02 | 1,551,900 | — | — |
| 2024-01-10 | $15.19 | $15.19 | 1,487,800 | — | — |
| 2024-01-09 | $15.23 | $15.23 | 3,225,800 | — | — |
| 2024-01-08 | $15.66 | $15.66 | 4,497,300 | — | — |
| 2024-01-05 | $14.05 | $14.05 | 1,372,400 | — | — |
| 2024-01-04 | $13.89 | $13.89 | 997,400 | — | — |
| 2024-01-03 | $13.92 | $13.92 | 1,736,100 | — | — |
| 2024-01-02 | $14.34 | $14.34 | 1,675,700 | — | — |