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
- 2017-01-23 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 | $14.59 | $14.59 | 485,800 | — | — |
| 2024-12-30 | $14.42 | $14.42 | 358,500 | — | — |
| 2024-12-27 | $14.82 | $14.82 | 340,400 | — | — |
| 2024-12-26 | $15.07 | $15.07 | 500,500 | — | — |
| 2024-12-24 | $14.71 | $14.71 | 324,200 | — | — |
| 2024-12-23 | $14.25 | $14.25 | 527,700 | — | — |
| 2024-12-20 | $14.16 | $14.16 | 1,051,100 | — | — |
| 2024-12-19 | $14.38 | $14.38 | 828,100 | — | — |
| 2024-12-18 | $14.27 | $14.27 | 812,600 | — | — |
| 2024-12-17 | $15.16 | $15.16 | 681,100 | — | — |
| 2024-12-16 | $15.19 | $15.19 | 689,200 | — | — |
| 2024-12-13 | $15.44 | $15.44 | 326,300 | — | — |
| 2024-12-12 | $15.52 | $15.52 | 408,200 | — | — |
| 2024-12-11 | $15.50 | $15.50 | 417,300 | — | — |
| 2024-12-10 | $15.45 | $15.45 | 678,700 | — | — |
| 2024-12-09 | $15.31 | $15.31 | 1,032,900 | — | — |
| 2024-12-06 | $15.72 | $15.72 | 607,100 | — | — |
| 2024-12-05 | $16.02 | $16.02 | 402,600 | — | — |
| 2024-12-04 | $16.29 | $16.29 | 470,100 | — | — |
| 2024-12-03 | $16.37 | $16.37 | 728,300 | — | — |
| 2024-12-02 | $16.40 | $16.40 | 954,300 | — | — |
| 2024-11-29 | $16.68 | $16.68 | 372,600 | — | — |
| 2024-11-27 | $16.53 | $16.53 | 323,100 | — | — |
| 2024-11-26 | $16.51 | $16.51 | 657,300 | — | — |
| 2024-11-25 | $16.39 | $16.39 | 1,027,700 | — | — |
| 2024-11-22 | $16.64 | $16.64 | 1,217,800 | — | — |
| 2024-11-21 | $16.51 | $16.51 | 1,193,500 | — | — |
| 2024-11-20 | $15.42 | $15.42 | 2,045,800 | — | — |
| 2024-11-19 | $14.56 | $14.56 | 1,288,000 | — | — |
| 2024-11-18 | $14.12 | $14.12 | 496,100 | — | — |
| 2024-11-15 | $13.70 | $13.70 | 436,000 | — | — |
| 2024-11-14 | $13.66 | $13.66 | 477,600 | — | — |
| 2024-11-13 | $13.92 | $13.92 | 508,300 | — | — |
| 2024-11-12 | $14.31 | $14.31 | 408,800 | — | — |
| 2024-11-11 | $14.61 | $14.61 | 526,500 | — | — |
| 2024-11-08 | $14.22 | $14.22 | 594,300 | — | — |
| 2024-11-07 | $14.27 | $14.27 | 582,000 | — | — |
| 2024-11-06 | $14.45 | $14.45 | 1,109,300 | — | — |
| 2024-11-05 | $13.62 | $13.62 | 672,500 | — | — |
| 2024-11-04 | $13.25 | $13.25 | 615,300 | — | — |
| 2024-11-01 | $13.20 | $13.20 | 487,100 | — | — |
| 2024-10-31 | $13.13 | $13.13 | 652,000 | — | — |
| 2024-10-30 | $13.35 | $13.35 | 433,900 | — | — |
| 2024-10-29 | $13.31 | $13.31 | 455,900 | — | — |
| 2024-10-28 | $13.15 | $13.15 | 458,800 | — | — |
| 2024-10-25 | $12.91 | $12.91 | 317,100 | — | — |
| 2024-10-24 | $12.82 | $12.82 | 437,400 | — | — |
| 2024-10-23 | $12.75 | $12.75 | 526,300 | — | — |
| 2024-10-22 | $12.54 | $12.54 | 466,600 | — | — |
| 2024-10-21 | $12.60 | $12.60 | 428,900 | — | — |
| 2024-10-18 | $12.35 | $12.35 | 292,700 | — | — |
| 2024-10-17 | $12.10 | $12.10 | 374,600 | — | — |
| 2024-10-16 | $12.00 | $12.00 | 825,900 | — | — |
| 2024-10-15 | $11.37 | $11.37 | 295,700 | — | — |
| 2024-10-14 | $11.33 | $11.33 | 235,200 | — | — |
| 2024-10-11 | $11.42 | $11.42 | 329,900 | — | — |
| 2024-10-10 | $11.23 | $11.23 | 329,800 | — | — |
| 2024-10-09 | $11.50 | $11.50 | 378,300 | — | — |
| 2024-10-08 | $11.28 | $11.28 | 308,900 | — | — |
| 2024-10-07 | $11.23 | $11.23 | 474,000 | — | — |
| 2024-10-04 | $11.55 | $11.55 | 420,000 | — | — |
| 2024-10-03 | $11.39 | $11.39 | 279,300 | — | — |
| 2024-10-02 | $11.63 | $11.63 | 434,100 | — | — |
| 2024-10-01 | $11.86 | $11.86 | 457,500 | — | — |
| 2024-09-30 | $11.92 | $11.92 | 276,600 | — | — |
| 2024-09-27 | $11.92 | $11.92 | 424,700 | — | — |
| 2024-09-26 | $11.80 | $11.80 | 450,100 | — | — |
| 2024-09-25 | $11.63 | $11.63 | 694,100 | — | — |
| 2024-09-24 | $11.09 | $11.09 | 814,900 | — | — |
| 2024-09-23 | $11.79 | $11.79 | 1,454,600 | — | — |
| 2024-09-20 | $10.79 | $10.79 | 8,753,500 | — | — |
| 2024-09-19 | $10.88 | $10.88 | 1,057,500 | — | — |
| 2024-09-18 | $11.03 | $11.03 | 1,115,500 | — | — |
| 2024-09-17 | $11.11 | $11.11 | 859,600 | — | — |
| 2024-09-16 | $11.53 | $11.53 | 776,300 | — | — |
| 2024-09-13 | $11.82 | $11.82 | 690,300 | — | — |
| 2024-09-12 | $11.48 | $11.48 | 759,100 | — | — |
| 2024-09-11 | $11.44 | $11.44 | 671,900 | — | — |
| 2024-09-10 | $11.35 | $11.35 | 1,266,300 | — | — |
| 2024-09-09 | $10.23 | $10.23 | 1,228,400 | — | — |
| 2024-09-06 | $11.55 | $11.55 | 298,700 | — | — |
| 2024-09-05 | $11.97 | $11.97 | 956,100 | — | — |
| 2024-09-04 | $11.70 | $11.70 | 932,100 | — | — |
| 2024-09-03 | $11.85 | $11.85 | 395,200 | — | — |
| 2024-08-30 | $12.48 | $12.48 | 297,300 | — | — |
| 2024-08-29 | $12.28 | $12.28 | 209,200 | — | — |
| 2024-08-28 | $12.30 | $12.30 | 264,700 | — | — |
| 2024-08-27 | $12.05 | $12.05 | 247,200 | — | — |
| 2024-08-26 | $12.24 | $12.24 | 365,700 | — | — |
| 2024-08-23 | $12.41 | $12.41 | 544,100 | — | — |
| 2024-08-22 | $11.56 | $11.56 | 405,500 | — | — |
| 2024-08-21 | $12.21 | $12.21 | 265,500 | — | — |
| 2024-08-20 | $12.44 | $12.44 | 367,000 | — | — |
| 2024-08-19 | $12.63 | $12.63 | 501,200 | — | — |
| 2024-08-16 | $12.60 | $12.60 | 456,400 | — | — |
| 2024-08-15 | $12.58 | $12.58 | 460,000 | — | — |
| 2024-08-14 | $11.60 | $11.60 | 324,800 | — | — |
| 2024-08-13 | $11.60 | $11.60 | 639,000 | — | — |
| 2024-08-12 | $10.78 | $10.78 | 543,800 | — | — |
| 2024-08-09 | $11.20 | $11.20 | 351,900 | — | — |
| 2024-08-08 | $11.39 | $11.39 | 448,600 | — | — |
| 2024-08-07 | $11.45 | $11.45 | 719,100 | — | — |
| 2024-08-06 | $11.65 | $11.65 | 720,100 | — | — |
| 2024-08-05 | $12.32 | $12.32 | 999,900 | — | — |
| 2024-08-02 | $12.98 | $12.98 | 1,154,800 | — | — |
| 2024-08-01 | $14.27 | $14.27 | 762,100 | — | — |
| 2024-07-31 | $14.79 | $14.79 | 384,100 | — | — |
| 2024-07-30 | $14.92 | $14.92 | 371,200 | — | — |
| 2024-07-29 | $14.62 | $14.62 | 259,500 | — | — |
| 2024-07-26 | $14.62 | $14.62 | 340,100 | — | — |
| 2024-07-25 | $14.73 | $14.73 | 535,500 | — | — |
| 2024-07-24 | $14.36 | $14.36 | 257,500 | — | — |
| 2024-07-23 | $14.57 | $14.57 | 419,100 | — | — |
| 2024-07-22 | $14.37 | $14.37 | 359,200 | — | — |
| 2024-07-19 | $14.20 | $14.20 | 361,500 | — | — |
| 2024-07-18 | $14.44 | $14.44 | 583,900 | — | — |
| 2024-07-17 | $14.76 | $14.76 | 452,800 | — | — |
| 2024-07-16 | $15.06 | $15.06 | 365,700 | — | — |
| 2024-07-15 | $14.45 | $14.45 | 318,300 | — | — |
| 2024-07-12 | $14.55 | $14.55 | 368,100 | — | — |
| 2024-07-11 | $14.85 | $14.85 | 565,800 | — | — |
| 2024-07-10 | $14.05 | $14.05 | 269,100 | — | — |
| 2024-07-09 | $14.16 | $14.16 | 314,500 | — | — |
| 2024-07-08 | $14.29 | $14.29 | 322,100 | — | — |
| 2024-07-05 | $14.35 | $14.35 | 356,000 | — | — |
| 2024-07-03 | $14.36 | $14.36 | 159,000 | — | — |
| 2024-07-02 | $14.58 | $14.58 | 425,100 | — | — |
| 2024-07-01 | $14.29 | $14.29 | 423,700 | — | — |
| 2024-06-28 | $14.73 | $14.73 | 808,200 | — | — |
| 2024-06-27 | $14.62 | $14.62 | 343,200 | — | — |
| 2024-06-26 | $14.46 | $14.46 | 451,500 | — | — |
| 2024-06-25 | $14.43 | $14.43 | 656,600 | — | — |
| 2024-06-24 | $14.41 | $14.41 | 528,300 | — | — |
| 2024-06-21 | $14.42 | $14.42 | 3,196,900 | — | — |
| 2024-06-20 | $14.61 | $14.61 | 483,800 | — | — |
| 2024-06-18 | $15.19 | $15.19 | 394,300 | — | — |
| 2024-06-17 | $15.14 | $15.14 | 386,400 | — | — |
| 2024-06-14 | $15.06 | $15.06 | 552,500 | — | — |
| 2024-06-13 | $15.66 | $15.66 | 315,000 | — | — |
| 2024-06-12 | $15.52 | $15.52 | 350,000 | — | — |
| 2024-06-11 | $15.49 | $15.49 | 353,700 | — | — |
| 2024-06-10 | $15.71 | $15.71 | 382,900 | — | — |
| 2024-06-07 | $15.18 | $15.18 | 380,500 | — | — |
| 2024-06-06 | $15.75 | $15.75 | 369,500 | — | — |
| 2024-06-05 | $15.85 | $15.85 | 353,200 | — | — |
| 2024-06-04 | $15.55 | $15.55 | 386,800 | — | — |
| 2024-06-03 | $15.90 | $15.90 | 619,900 | — | — |
| 2024-05-31 | $15.45 | $15.45 | 397,900 | — | — |
| 2024-05-30 | $15.14 | $15.14 | 243,700 | — | — |
| 2024-05-29 | $14.96 | $14.96 | 230,400 | — | — |
| 2024-05-28 | $15.01 | $15.01 | 397,000 | — | — |
| 2024-05-24 | $14.79 | $14.79 | 257,500 | — | — |
| 2024-05-23 | $14.68 | $14.68 | 499,600 | — | — |
| 2024-05-22 | $14.95 | $14.95 | 500,800 | — | — |
| 2024-05-21 | $14.92 | $14.92 | 456,800 | — | — |
| 2024-05-20 | $15.01 | $15.01 | 346,100 | — | — |
| 2024-05-17 | $14.97 | $14.97 | 442,900 | — | — |
| 2024-05-16 | $15.24 | $15.24 | 176,900 | — | — |
| 2024-05-15 | $15.62 | $15.62 | 317,700 | — | — |
| 2024-05-14 | $15.42 | $15.42 | 283,300 | — | — |
| 2024-05-13 | $15.51 | $15.51 | 261,800 | — | — |
| 2024-05-10 | $15.36 | $15.36 | 468,300 | — | — |
| 2024-05-09 | $15.89 | $15.89 | 354,700 | — | — |
| 2024-05-08 | $15.75 | $15.75 | 329,800 | — | — |
| 2024-05-07 | $15.85 | $15.85 | 490,400 | — | — |
| 2024-05-06 | $15.63 | $15.63 | 588,200 | — | — |
| 2024-05-03 | $15.59 | $15.59 | 1,030,500 | — | — |
| 2024-05-02 | $16.43 | $16.43 | 527,700 | — | — |
| 2024-05-01 | $16.58 | $16.58 | 261,500 | — | — |
| 2024-04-30 | $16.25 | $16.25 | 534,300 | — | — |
| 2024-04-29 | $16.91 | $16.91 | 187,800 | — | — |
| 2024-04-26 | $16.79 | $16.79 | 144,800 | — | — |
| 2024-04-25 | $16.90 | $16.90 | 442,600 | — | — |
| 2024-04-24 | $17.08 | $17.08 | 292,300 | — | — |
| 2024-04-23 | $17.27 | $17.27 | 204,500 | — | — |
| 2024-04-22 | $17.06 | $17.06 | 138,100 | — | — |
| 2024-04-19 | $16.99 | $16.99 | 190,300 | — | — |
| 2024-04-18 | $16.92 | $16.92 | 198,500 | — | — |
| 2024-04-17 | $16.91 | $16.91 | 431,500 | — | — |
| 2024-04-16 | $17.18 | $17.18 | 242,600 | — | — |
| 2024-04-15 | $17.40 | $17.40 | 252,100 | — | — |
| 2024-04-12 | $17.25 | $17.25 | 317,000 | — | — |
| 2024-04-11 | $17.91 | $17.91 | 154,000 | — | — |
| 2024-04-10 | $17.96 | $17.96 | 281,900 | — | — |
| 2024-04-09 | $18.07 | $18.07 | 204,200 | — | — |
| 2024-04-08 | $17.67 | $17.67 | 109,000 | — | — |
| 2024-04-05 | $17.65 | $17.65 | 229,900 | — | — |
| 2024-04-04 | $17.90 | $17.90 | 334,700 | — | — |
| 2024-04-03 | $18.01 | $18.01 | 527,300 | — | — |
| 2024-04-02 | $18.01 | $18.01 | 425,200 | — | — |
| 2024-04-01 | $18.06 | $18.06 | 169,100 | — | — |
| 2024-03-28 | $18.10 | $18.10 | 662,000 | — | — |
| 2024-03-27 | $17.63 | $17.63 | 377,600 | — | — |
| 2024-03-26 | $17.30 | $17.30 | 248,000 | — | — |
| 2024-03-25 | $17.36 | $17.36 | 181,900 | — | — |
| 2024-03-22 | $17.20 | $17.20 | 225,500 | — | — |
| 2024-03-21 | $17.62 | $17.62 | 273,300 | — | — |
| 2024-03-20 | $17.40 | $17.40 | 221,900 | — | — |
| 2024-03-19 | $17.52 | $17.52 | 491,700 | — | — |
| 2024-03-18 | $17.11 | $17.11 | 345,100 | — | — |
| 2024-03-15 | $17.50 | $17.50 | 1,515,900 | — | — |
| 2024-03-14 | $17.45 | $17.45 | 375,700 | — | — |
| 2024-03-13 | $17.30 | $17.30 | 230,800 | — | — |
| 2024-03-12 | $17.41 | $17.41 | 209,000 | — | — |
| 2024-03-11 | $17.51 | $17.51 | 196,200 | — | — |
| 2024-03-08 | $17.58 | $17.58 | 175,100 | — | — |
| 2024-03-07 | $17.60 | $17.60 | 349,500 | — | — |
| 2024-03-06 | $17.30 | $17.30 | 205,700 | — | — |
| 2024-03-05 | $16.95 | $16.95 | 209,900 | — | — |
| 2024-03-04 | $17.21 | $17.21 | 153,000 | — | — |
| 2024-03-01 | $17.29 | $17.29 | 303,100 | — | — |
| 2024-02-29 | $17.20 | $17.20 | 251,600 | — | — |
| 2024-02-28 | $17.02 | $17.02 | 229,800 | — | — |
| 2024-02-27 | $17.35 | $17.35 | 373,500 | — | — |
| 2024-02-26 | $17.28 | $17.28 | 390,200 | — | — |
| 2024-02-23 | $17.21 | $17.21 | 334,100 | — | — |
| 2024-02-22 | $17.07 | $17.07 | 494,100 | — | — |
| 2024-02-21 | $16.78 | $16.78 | 692,600 | — | — |
| 2024-02-20 | $17.00 | $17.00 | 268,800 | — | — |
| 2024-02-16 | $17.13 | $17.13 | 166,300 | — | — |
| 2024-02-15 | $17.40 | $17.40 | 254,300 | — | — |
| 2024-02-14 | $17.24 | $17.24 | 238,600 | — | — |
| 2024-02-13 | $16.99 | $16.99 | 459,400 | — | — |
| 2024-02-12 | $17.78 | $17.78 | 499,800 | — | — |
| 2024-02-09 | $17.65 | $17.65 | 511,300 | — | — |
| 2024-02-08 | $17.11 | $17.11 | 647,500 | — | — |
| 2024-02-07 | $17.65 | $17.65 | 1,346,700 | — | — |
| 2024-02-06 | $19.44 | $19.44 | 826,200 | — | — |
| 2024-02-05 | $19.26 | $19.26 | 256,000 | — | — |
| 2024-02-02 | $19.19 | $19.19 | 197,100 | — | — |
| 2024-02-01 | $19.56 | $19.56 | 307,000 | — | — |
| 2024-01-31 | $19.27 | $19.27 | 267,200 | — | — |
| 2024-01-30 | $19.34 | $19.34 | 153,100 | — | — |
| 2024-01-29 | $19.61 | $19.61 | 180,800 | — | — |
| 2024-01-26 | $19.62 | $19.62 | 140,200 | — | — |
| 2024-01-25 | $19.79 | $19.79 | 182,300 | — | — |
| 2024-01-24 | $19.69 | $19.69 | 160,900 | — | — |
| 2024-01-23 | $19.87 | $19.87 | 166,700 | — | — |
| 2024-01-22 | $20.09 | $20.09 | 351,300 | — | — |
| 2024-01-19 | $19.78 | $19.78 | 170,500 | — | — |
| 2024-01-18 | $19.62 | $19.62 | 209,000 | — | — |
| 2024-01-17 | $19.62 | $19.62 | 240,400 | — | — |
| 2024-01-16 | $20.04 | $20.04 | 161,400 | — | — |
| 2024-01-12 | $20.39 | $20.39 | 157,100 | — | — |
| 2024-01-11 | $20.32 | $20.32 | 390,600 | — | — |
| 2024-01-10 | $20.24 | $20.24 | 226,200 | — | — |
| 2024-01-09 | $20.18 | $20.18 | 168,200 | — | — |
| 2024-01-08 | $20.54 | $20.54 | 362,300 | — | — |
| 2024-01-05 | $19.58 | $19.58 | 270,400 | — | — |
| 2024-01-04 | $19.87 | $19.87 | 206,700 | — | — |
| 2024-01-03 | $20.01 | $20.01 | 363,000 | — | — |
| 2024-01-02 | $20.72 | $20.72 | 142,200 | — | — |