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
- 2011-01-04 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 | $14.46 | $14.46 | 58,900 | — | — |
| 2024-12-30 | $14.57 | $14.57 | 218,600 | — | — |
| 2024-12-27 | $14.41 | $14.41 | 147,100 | — | — |
| 2024-12-26 | $14.10 | $14.10 | 92,600 | — | — |
| 2024-12-24 | $13.90 | $13.90 | 129,300 | — | — |
| 2024-12-23 | $14.24 | $14.24 | 101,400 | — | — |
| 2024-12-20 | $14.83 | $14.83 | 336,800 | — | — |
| 2024-12-19 | $15.97 | $15.97 | 597,100 | — | — |
| 2024-12-18 | $15.35 | $15.35 | 327,800 | — | — |
| 2024-12-17 | $14.52 | $14.52 | 98,000 | — | — |
| 2024-12-16 | $14.44 | $14.44 | 75,600 | — | — |
| 2024-12-13 | $14.32 | $14.32 | 60,100 | — | — |
| 2024-12-12 | $14.30 | $14.30 | 72,000 | — | — |
| 2024-12-11 | $14.23 | $14.23 | 100,700 | — | — |
| 2024-12-10 | $14.19 | $14.19 | 127,200 | — | — |
| 2024-12-09 | $14.20 | $14.20 | 193,600 | — | — |
| 2024-12-06 | $14.01 | $14.01 | 115,100 | — | — |
| 2024-12-05 | $14.20 | $14.20 | 108,600 | — | — |
| 2024-12-04 | $14.06 | $14.06 | 153,900 | — | — |
| 2024-12-03 | $13.83 | $13.83 | 50,500 | — | — |
| 2024-12-02 | $13.82 | $13.82 | 90,400 | — | — |
| 2024-11-29 | $13.74 | $13.74 | 35,400 | — | — |
| 2024-11-27 | $13.78 | $13.78 | 58,200 | — | — |
| 2024-11-26 | $13.78 | $13.78 | 63,200 | — | — |
| 2024-11-25 | $13.78 | $13.78 | 92,700 | — | — |
| 2024-11-22 | $14.03 | $14.03 | 83,100 | — | — |
| 2024-11-21 | $14.19 | $14.19 | 118,400 | — | — |
| 2024-11-20 | $14.20 | $14.20 | 90,600 | — | — |
| 2024-11-19 | $14.15 | $14.15 | 92,800 | — | — |
| 2024-11-18 | $14.05 | $14.05 | 160,300 | — | — |
| 2024-11-15 | $14.36 | $14.36 | 510,500 | — | — |
| 2024-11-14 | $14.05 | $14.05 | 122,100 | — | — |
| 2024-11-13 | $14.03 | $14.03 | 89,900 | — | — |
| 2024-11-12 | $14.08 | $14.08 | 98,200 | — | — |
| 2024-11-11 | $13.97 | $13.97 | 121,900 | — | — |
| 2024-11-08 | $14.01 | $14.01 | 62,800 | — | — |
| 2024-11-07 | $14.16 | $14.16 | 592,300 | — | — |
| 2024-11-06 | $14.33 | $14.33 | 219,500 | — | — |
| 2024-11-05 | $14.92 | $14.92 | 90,900 | — | — |
| 2024-11-04 | $15.31 | $15.31 | 91,300 | — | — |
| 2024-11-01 | $15.66 | $15.66 | 158,600 | — | — |
| 2024-10-31 | $15.60 | $15.60 | 360,900 | — | — |
| 2024-10-30 | $14.99 | $14.99 | 113,300 | — | — |
| 2024-10-29 | $14.85 | $14.85 | 137,600 | — | — |
| 2024-10-28 | $14.88 | $14.88 | 63,100 | — | — |
| 2024-10-25 | $15.24 | $15.24 | 59,200 | — | — |
| 2024-10-24 | $14.91 | $14.91 | 47,500 | — | — |
| 2024-10-23 | $14.97 | $14.97 | 76,000 | — | — |
| 2024-10-22 | $14.63 | $14.63 | 83,400 | — | — |
| 2024-10-21 | $14.67 | $14.67 | 151,600 | — | — |
| 2024-10-18 | $14.61 | $14.61 | 84,900 | — | — |
| 2024-10-17 | $15.01 | $15.01 | 45,200 | — | — |
| 2024-10-16 | $15.05 | $15.05 | 26,400 | — | — |
| 2024-10-15 | $15.07 | $15.07 | 55,000 | — | — |
| 2024-10-14 | $14.99 | $14.99 | 78,200 | — | — |
| 2024-10-11 | $15.35 | $15.35 | 36,400 | — | — |
| 2024-10-10 | $15.43 | $15.43 | 44,100 | — | — |
| 2024-10-09 | $15.42 | $15.42 | 251,400 | — | — |
| 2024-10-08 | $15.70 | $15.70 | 100,000 | — | — |
| 2024-10-07 | $16.16 | $16.16 | 163,400 | — | — |
| 2024-10-04 | $15.44 | $15.44 | 111,700 | — | — |
| 2024-10-03 | $15.78 | $15.78 | 99,900 | — | — |
| 2024-10-02 | $15.51 | $15.51 | 43,400 | — | — |
| 2024-10-01 | $15.40 | $15.40 | 160,700 | — | — |
| 2024-09-30 | $15.11 | $15.11 | 57,100 | — | — |
| 2024-09-27 | $15.25 | $15.25 | 88,800 | — | — |
| 2024-09-26 | $14.88 | $14.88 | 115,900 | — | — |
| 2024-09-25 | $14.93 | $14.93 | 125,600 | — | — |
| 2024-09-24 | $14.80 | $14.80 | 173,400 | — | — |
| 2024-09-23 | $14.87 | $14.87 | 78,200 | — | — |
| 2024-09-20 | $14.78 | $14.78 | 83,600 | — | — |
| 2024-09-19 | $14.58 | $14.58 | 218,000 | — | — |
| 2024-09-18 | $15.01 | $15.01 | 465,400 | — | — |
| 2024-09-17 | $15.09 | $15.09 | 364,900 | — | — |
| 2024-09-16 | $15.08 | $15.08 | 54,500 | — | — |
| 2024-09-13 | $14.99 | $14.99 | 49,700 | — | — |
| 2024-09-12 | $14.98 | $14.98 | 66,300 | — | — |
| 2024-09-11 | $15.03 | $15.03 | 84,200 | — | — |
| 2024-09-10 | $15.44 | $15.44 | 74,900 | — | — |
| 2024-09-09 | $15.71 | $15.71 | 67,200 | — | — |
| 2024-09-06 | $15.98 | $15.98 | 281,200 | — | — |
| 2024-09-05 | $15.31 | $15.31 | 170,300 | — | — |
| 2024-09-04 | $15.86 | $15.86 | 200,300 | — | — |
| 2024-09-03 | $15.38 | $15.38 | 163,900 | — | — |
| 2024-08-30 | $14.42 | $14.42 | 54,500 | — | — |
| 2024-08-29 | $14.56 | $14.56 | 37,100 | — | — |
| 2024-08-28 | $14.53 | $14.53 | 120,700 | — | — |
| 2024-08-27 | $14.40 | $14.40 | 79,300 | — | — |
| 2024-08-26 | $14.45 | $14.45 | 142,200 | — | — |
| 2024-08-23 | $14.63 | $14.63 | 67,800 | — | — |
| 2024-08-22 | $14.92 | $14.92 | 142,500 | — | — |
| 2024-08-21 | $14.69 | $14.69 | 154,800 | — | — |
| 2024-08-20 | $14.75 | $14.75 | 72,500 | — | — |
| 2024-08-19 | $14.41 | $14.41 | 63,800 | — | — |
| 2024-08-16 | $14.42 | $14.42 | 103,500 | — | — |
| 2024-08-15 | $14.27 | $14.27 | 111,300 | — | — |
| 2024-08-14 | $14.34 | $14.34 | 156,000 | — | — |
| 2024-08-13 | $14.70 | $14.70 | 76,900 | — | — |
| 2024-08-12 | $15.38 | $15.38 | 122,100 | — | — |
| 2024-08-09 | $15.46 | $15.46 | 85,200 | — | — |
| 2024-08-08 | $16.37 | $16.37 | 125,300 | — | — |
| 2024-08-07 | $16.97 | $16.97 | 174,900 | — | — |
| 2024-08-06 | $16.94 | $16.94 | 724,800 | — | — |
| 2024-08-05 | $19.91 | $19.91 | 1,339,000 | — | — |
| 2024-08-02 | $16.24 | $16.24 | 608,000 | — | — |
| 2024-08-01 | $14.91 | $14.91 | 154,000 | — | — |
| 2024-07-31 | $14.40 | $14.40 | 95,100 | — | — |
| 2024-07-30 | $14.55 | $14.55 | 117,800 | — | — |
| 2024-07-29 | $14.47 | $14.47 | 40,800 | — | — |
| 2024-07-26 | $14.71 | $14.71 | 60,800 | — | — |
| 2024-07-25 | $15.00 | $15.00 | 120,300 | — | — |
| 2024-07-24 | $14.95 | $14.95 | 105,200 | — | — |
| 2024-07-23 | $14.35 | $14.35 | 73,400 | — | — |
| 2024-07-22 | $14.29 | $14.29 | 75,800 | — | — |
| 2024-07-19 | $14.52 | $14.52 | 48,000 | — | — |
| 2024-07-18 | $14.48 | $14.48 | 115,900 | — | — |
| 2024-07-17 | $14.33 | $14.33 | 91,400 | — | — |
| 2024-07-16 | $14.15 | $14.15 | 55,500 | — | — |
| 2024-07-15 | $14.14 | $14.14 | 67,000 | — | — |
| 2024-07-12 | $14.00 | $14.00 | 76,300 | — | — |
| 2024-07-11 | $14.10 | $14.10 | 148,100 | — | — |
| 2024-07-10 | $13.92 | $13.92 | 118,600 | — | — |
| 2024-07-09 | $14.05 | $14.05 | 79,100 | — | — |
| 2024-07-08 | $14.03 | $14.03 | 42,200 | — | — |
| 2024-07-05 | $14.07 | $14.07 | 97,400 | — | — |
| 2024-07-03 | $14.09 | $14.09 | 39,900 | — | — |
| 2024-07-02 | $13.95 | $13.95 | 108,900 | — | — |
| 2024-07-01 | $13.97 | $13.97 | 75,700 | — | — |
| 2024-06-28 | $14.33 | $14.33 | 69,300 | — | — |
| 2024-06-27 | $14.18 | $14.18 | 5,269,300 | — | — |
| 2024-06-26 | $14.33 | $14.33 | 19,800 | — | — |
| 2024-06-25 | $14.33 | $14.33 | 45,500 | — | — |
| 2024-06-24 | $14.41 | $14.41 | 39,700 | — | — |
| 2024-06-21 | $14.54 | $14.54 | 162,300 | — | — |
| 2024-06-20 | $14.79 | $14.79 | 156,600 | — | — |
| 2024-06-18 | $14.39 | $14.39 | 31,500 | — | — |
| 2024-06-17 | $14.32 | $14.32 | 111,800 | — | — |
| 2024-06-14 | $14.30 | $14.30 | 109,000 | — | — |
| 2024-06-13 | $14.13 | $14.13 | 68,300 | — | — |
| 2024-06-12 | $14.10 | $14.10 | 110,500 | — | — |
| 2024-06-11 | $14.06 | $14.06 | 56,300 | — | — |
| 2024-06-10 | $14.06 | $14.06 | 64,200 | — | — |
| 2024-06-07 | $14.06 | $14.06 | 29,900 | — | — |
| 2024-06-06 | $14.14 | $14.14 | 33,100 | — | — |
| 2024-06-05 | $14.02 | $14.02 | 41,700 | — | — |
| 2024-06-04 | $14.06 | $14.06 | 48,700 | — | — |
| 2024-06-03 | $13.97 | $13.97 | 81,900 | — | — |
| 2024-05-31 | $13.90 | $13.90 | 41,900 | — | — |
| 2024-05-30 | $14.08 | $14.08 | 30,800 | — | — |
| 2024-05-29 | $14.19 | $14.19 | 86,900 | — | — |
| 2024-05-28 | $13.99 | $13.99 | 137,100 | — | — |
| 2024-05-24 | $13.87 | $13.87 | 44,000 | — | — |
| 2024-05-23 | $14.06 | $14.06 | 98,600 | — | — |
| 2024-05-22 | $13.98 | $13.98 | 65,200 | — | — |
| 2024-05-21 | $13.83 | $13.83 | 73,400 | — | — |
| 2024-05-20 | $13.88 | $13.88 | 38,000 | — | — |
| 2024-05-17 | $13.92 | $13.92 | 460,700 | — | — |
| 2024-05-16 | $14.06 | $14.06 | 136,300 | — | — |
| 2024-05-15 | $14.01 | $14.01 | 87,700 | — | — |
| 2024-05-14 | $14.32 | $14.32 | 58,600 | — | — |
| 2024-05-13 | $14.49 | $14.49 | 63,900 | — | — |
| 2024-05-10 | $14.45 | $14.45 | 400,100 | — | — |
| 2024-05-09 | $14.55 | $14.55 | 26,800 | — | — |
| 2024-05-08 | $14.67 | $14.67 | 55,100 | — | — |
| 2024-05-07 | $14.72 | $14.72 | 29,800 | — | — |
| 2024-05-06 | $14.71 | $14.71 | 145,900 | — | — |
| 2024-05-03 | $14.99 | $14.99 | 79,100 | — | — |
| 2024-05-02 | $15.23 | $15.23 | 34,000 | — | — |
| 2024-05-01 | $15.63 | $15.63 | 93,500 | — | — |
| 2024-04-30 | $15.37 | $15.37 | 52,200 | — | — |
| 2024-04-29 | $15.27 | $15.27 | 59,100 | — | — |
| 2024-04-26 | $15.51 | $15.51 | 1,051,900 | — | — |
| 2024-04-25 | $15.51 | $15.51 | 72,600 | — | — |
| 2024-04-24 | $15.59 | $15.59 | 65,900 | — | — |
| 2024-04-23 | $15.62 | $15.62 | 3,754,700 | — | — |
| 2024-04-22 | $15.90 | $15.90 | 178,400 | — | — |
| 2024-04-19 | $16.55 | $16.55 | 61,700 | — | — |
| 2024-04-18 | $16.60 | $16.60 | 78,600 | — | — |
| 2024-04-17 | $16.43 | $16.43 | 29,500 | — | — |
| 2024-04-16 | $16.60 | $16.60 | 49,300 | — | — |
| 2024-04-15 | $17.00 | $17.00 | 82,800 | — | — |
| 2024-04-12 | $16.64 | $16.64 | 3,244,500 | — | — |
| 2024-04-11 | $16.15 | $16.15 | 69,300 | — | — |
| 2024-04-10 | $16.24 | $16.24 | 59,100 | — | — |
| 2024-04-09 | $16.06 | $16.06 | 37,300 | — | — |
| 2024-04-08 | $16.08 | $16.08 | 56,800 | — | — |
| 2024-04-05 | $16.29 | $16.29 | 56,000 | — | — |
| 2024-04-04 | $16.29 | $16.29 | 45,400 | — | — |
| 2024-04-03 | $15.96 | $15.96 | 35,500 | — | — |
| 2024-04-02 | $16.02 | $16.02 | 245,400 | — | — |
| 2024-04-01 | $15.83 | $15.83 | 45,900 | — | — |
| 2024-03-28 | $15.85 | $15.85 | 40,500 | — | — |
| 2024-03-27 | $15.71 | $15.71 | 20,200 | — | — |
| 2024-03-26 | $15.80 | $15.80 | 52,200 | — | — |
| 2024-03-25 | $15.91 | $15.91 | 46,100 | — | — |
| 2024-03-22 | $15.94 | $15.94 | 46,600 | — | — |
| 2024-03-21 | $15.88 | $15.88 | 181,400 | — | — |
| 2024-03-20 | $15.82 | $15.82 | 100,300 | — | — |
| 2024-03-19 | $16.05 | $16.05 | 67,000 | — | — |
| 2024-03-18 | $16.29 | $16.29 | 35,100 | — | — |
| 2024-03-15 | $16.52 | $16.52 | 230,900 | — | — |
| 2024-03-14 | $16.37 | $16.37 | 125,000 | — | — |
| 2024-03-13 | $16.04 | $16.04 | 576,000 | — | — |
| 2024-03-12 | $16.08 | $16.08 | 2,647,800 | — | — |
| 2024-03-11 | $16.27 | $16.27 | 32,000 | — | — |
| 2024-03-08 | $16.30 | $16.30 | 57,600 | — | — |
| 2024-03-07 | $16.13 | $16.13 | 27,400 | — | — |
| 2024-03-06 | $16.06 | $16.06 | 57,600 | — | — |
| 2024-03-05 | $16.08 | $16.08 | 134,500 | — | — |
| 2024-03-04 | $15.79 | $15.79 | 44,800 | — | — |
| 2024-03-01 | $15.62 | $15.62 | 70,600 | — | — |
| 2024-02-29 | $15.58 | $15.58 | 33,700 | — | — |
| 2024-02-28 | $15.68 | $15.68 | 44,000 | — | — |
| 2024-02-27 | $15.52 | $15.52 | 51,900 | — | — |
| 2024-02-26 | $15.62 | $15.62 | 68,200 | — | — |
| 2024-02-23 | $15.80 | $15.80 | 24,800 | — | — |
| 2024-02-22 | $16.06 | $16.06 | 197,400 | — | — |
| 2024-02-21 | $16.02 | $16.02 | 87,200 | — | — |
| 2024-02-20 | $16.23 | $16.23 | 31,300 | — | — |
| 2024-02-16 | $16.09 | $16.09 | 54,900 | — | — |
| 2024-02-15 | $16.16 | $16.16 | 32,300 | — | — |
| 2024-02-14 | $16.14 | $16.14 | 50,700 | — | — |
| 2024-02-13 | $16.35 | $16.35 | 136,300 | — | — |
| 2024-02-12 | $16.02 | $16.02 | 62,000 | — | — |
| 2024-02-09 | $15.71 | $15.71 | 61,500 | — | — |
| 2024-02-08 | $15.62 | $15.62 | 23,200 | — | — |
| 2024-02-07 | $15.67 | $15.67 | 58,300 | — | — |
| 2024-02-06 | $15.66 | $15.66 | 31,100 | — | — |
| 2024-02-05 | $15.83 | $15.83 | 49,200 | — | — |
| 2024-02-02 | $16.06 | $16.06 | 57,800 | — | — |
| 2024-02-01 | $16.00 | $16.00 | 75,200 | — | — |
| 2024-01-31 | $16.11 | $16.11 | 80,700 | — | — |
| 2024-01-30 | $15.71 | $15.71 | 61,700 | — | — |
| 2024-01-29 | $15.68 | $15.68 | 28,800 | — | — |
| 2024-01-26 | $15.66 | $15.66 | 37,700 | — | — |
| 2024-01-25 | $15.75 | $15.75 | 38,500 | — | — |
| 2024-01-24 | $15.64 | $15.64 | 67,800 | — | — |
| 2024-01-23 | $15.45 | $15.45 | 63,700 | — | — |
| 2024-01-22 | $15.71 | $15.71 | 57,100 | — | — |
| 2024-01-19 | $15.99 | $15.99 | 76,500 | — | — |
| 2024-01-18 | $16.24 | $16.24 | 31,400 | — | — |
| 2024-01-17 | $16.57 | $16.57 | 115,600 | — | — |
| 2024-01-16 | $16.39 | $16.39 | 107,200 | — | — |
| 2024-01-12 | $16.00 | $16.00 | 57,600 | — | — |
| 2024-01-11 | $15.94 | $15.94 | 69,500 | — | — |
| 2024-01-10 | $15.85 | $15.85 | 28,200 | — | — |
| 2024-01-09 | $16.02 | $16.02 | 54,400 | — | — |
| 2024-01-08 | $16.21 | $16.21 | 81,600 | — | — |
| 2024-01-05 | $16.45 | $16.45 | 53,300 | — | — |
| 2024-01-04 | $16.79 | $16.79 | 43,700 | — | — |
| 2024-01-03 | $16.89 | $16.89 | 40,000 | — | — |
| 2024-01-02 | $16.70 | $16.70 | 90,400 | — | — |