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
- 2010-12-17 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 | $15.78 | $15.78 | 27,000 | — | — |
| 2024-12-30 | $16.03 | $16.03 | 97,300 | — | — |
| 2024-12-27 | $15.16 | $15.16 | 30,900 | — | — |
| 2024-12-26 | $15.38 | $15.38 | 39,400 | — | — |
| 2024-12-24 | $14.72 | $14.72 | 19,900 | — | — |
| 2024-12-23 | $14.92 | $14.92 | 15,800 | — | — |
| 2024-12-20 | $15.21 | $15.21 | 30,700 | — | — |
| 2024-12-19 | $15.81 | $15.81 | 127,900 | — | — |
| 2024-12-18 | $13.51 | $13.51 | 48,200 | — | — |
| 2024-12-17 | $14.28 | $14.28 | 65,200 | — | — |
| 2024-12-16 | $15.54 | $15.54 | 33,100 | — | — |
| 2024-12-13 | $15.38 | $15.38 | 10,300 | — | — |
| 2024-12-12 | $15.35 | $15.35 | 20,800 | — | — |
| 2024-12-11 | $15.07 | $15.07 | 42,300 | — | — |
| 2024-12-10 | $16.11 | $16.11 | 42,300 | — | — |
| 2024-12-09 | $16.70 | $16.70 | 27,800 | — | — |
| 2024-12-06 | $16.05 | $16.05 | 11,500 | — | — |
| 2024-12-05 | $16.32 | $16.32 | 14,300 | — | — |
| 2024-12-04 | $16.31 | $16.31 | 28,800 | — | — |
| 2024-12-03 | $16.40 | $16.40 | 95,400 | — | — |
| 2024-12-02 | $16.75 | $16.75 | 22,900 | — | — |
| 2024-11-29 | $17.04 | $17.04 | 23,000 | — | — |
| 2024-11-27 | $16.83 | $16.83 | 89,400 | — | — |
| 2024-11-26 | $15.20 | $15.20 | 39,400 | — | — |
| 2024-11-25 | $14.81 | $14.81 | 42,400 | — | — |
| 2024-11-22 | $15.04 | $15.04 | 28,400 | — | — |
| 2024-11-21 | $14.72 | $14.72 | 63,900 | — | — |
| 2024-11-20 | $15.02 | $15.02 | 19,200 | — | — |
| 2024-11-19 | $15.34 | $15.34 | 12,000 | — | — |
| 2024-11-18 | $15.84 | $15.84 | 32,300 | — | — |
| 2024-11-15 | $16.14 | $16.14 | 17,900 | — | — |
| 2024-11-14 | $17.05 | $17.05 | 32,200 | — | — |
| 2024-11-13 | $16.70 | $16.70 | 29,100 | — | — |
| 2024-11-12 | $16.57 | $16.57 | 19,000 | — | — |
| 2024-11-11 | $16.41 | $16.41 | 31,600 | — | — |
| 2024-11-08 | $16.78 | $16.78 | 31,500 | — | — |
| 2024-11-07 | $17.50 | $17.50 | 29,600 | — | — |
| 2024-11-06 | $16.65 | $16.65 | 17,800 | — | — |
| 2024-11-05 | $16.56 | $16.56 | 30,000 | — | — |
| 2024-11-04 | $16.98 | $16.98 | 27,300 | — | — |
| 2024-11-01 | $16.89 | $16.89 | 12,900 | — | — |
| 2024-10-31 | $16.81 | $16.81 | 17,600 | — | — |
| 2024-10-30 | $17.02 | $17.02 | 13,900 | — | — |
| 2024-10-29 | $17.71 | $17.71 | 30,200 | — | — |
| 2024-10-28 | $16.80 | $16.80 | 22,400 | — | — |
| 2024-10-25 | $16.91 | $16.91 | 21,800 | — | — |
| 2024-10-24 | $16.93 | $16.93 | 20,300 | — | — |
| 2024-10-23 | $16.60 | $16.60 | 19,700 | — | — |
| 2024-10-22 | $16.79 | $16.79 | 26,500 | — | — |
| 2024-10-21 | $16.59 | $16.59 | 47,000 | — | — |
| 2024-10-18 | $18.24 | $18.24 | 20,500 | — | — |
| 2024-10-17 | $18.10 | $18.10 | 38,600 | — | — |
| 2024-10-16 | $17.59 | $17.59 | 25,300 | — | — |
| 2024-10-15 | $18.52 | $18.52 | 30,200 | — | — |
| 2024-10-14 | $17.01 | $17.01 | 32,400 | — | — |
| 2024-10-11 | $17.46 | $17.46 | 46,700 | — | — |
| 2024-10-10 | $16.05 | $16.05 | 41,200 | — | — |
| 2024-10-09 | $16.00 | $16.00 | 71,300 | — | — |
| 2024-10-08 | $14.42 | $14.42 | 22,300 | — | — |
| 2024-10-07 | $14.72 | $14.72 | 14,600 | — | — |
| 2024-10-04 | $14.90 | $14.90 | 11,900 | — | — |
| 2024-10-03 | $14.69 | $14.69 | 10,000 | — | — |
| 2024-10-02 | $14.65 | $14.65 | 8,900 | — | — |
| 2024-10-01 | $14.79 | $14.79 | 13,300 | — | — |
| 2024-09-30 | $15.14 | $15.14 | 15,400 | — | — |
| 2024-09-27 | $15.79 | $15.79 | 18,500 | — | — |
| 2024-09-26 | $15.55 | $15.55 | 37,500 | — | — |
| 2024-09-25 | $15.34 | $15.34 | 55,400 | — | — |
| 2024-09-24 | $15.15 | $15.15 | 149,800 | — | — |
| 2024-09-23 | $16.26 | $16.26 | 94,700 | — | — |
| 2024-09-20 | $19.43 | $19.43 | 96,800 | — | — |
| 2024-09-19 | $18.50 | $18.50 | 27,500 | — | — |
| 2024-09-18 | $18.17 | $18.17 | 34,400 | — | — |
| 2024-09-17 | $18.19 | $18.19 | 19,900 | — | — |
| 2024-09-16 | $18.35 | $18.35 | 29,200 | — | — |
| 2024-09-13 | $18.07 | $18.07 | 26,900 | — | — |
| 2024-09-12 | $18.04 | $18.04 | 17,300 | — | — |
| 2024-09-11 | $17.38 | $17.38 | 40,700 | — | — |
| 2024-09-10 | $16.75 | $16.75 | 14,800 | — | — |
| 2024-09-09 | $16.60 | $16.60 | 52,900 | — | — |
| 2024-09-06 | $16.99 | $16.99 | 25,000 | — | — |
| 2024-09-05 | $16.46 | $16.46 | 14,300 | — | — |
| 2024-09-04 | $16.60 | $16.60 | 17,900 | — | — |
| 2024-09-03 | $15.83 | $15.83 | 11,600 | — | — |
| 2024-08-30 | $16.26 | $16.26 | 10,700 | — | — |
| 2024-08-29 | $16.09 | $16.09 | 3,800 | — | — |
| 2024-08-28 | $16.74 | $16.74 | 20,500 | — | — |
| 2024-08-27 | $16.26 | $16.26 | 22,600 | — | — |
| 2024-08-26 | $15.85 | $15.85 | 34,400 | — | — |
| 2024-08-23 | $14.61 | $14.61 | 20,800 | — | — |
| 2024-08-22 | $14.41 | $14.41 | 15,700 | — | — |
| 2024-08-21 | $14.65 | $14.65 | 13,000 | — | — |
| 2024-08-20 | $14.51 | $14.51 | 11,000 | — | — |
| 2024-08-19 | $14.92 | $14.92 | 23,300 | — | — |
| 2024-08-16 | $14.30 | $14.30 | 3,700 | — | — |
| 2024-08-15 | $14.05 | $14.05 | 13,400 | — | — |
| 2024-08-14 | $14.01 | $14.01 | 12,800 | — | — |
| 2024-08-13 | $14.91 | $14.91 | 18,400 | — | — |
| 2024-08-12 | $13.07 | $13.07 | 7,200 | — | — |
| 2024-08-09 | $13.00 | $13.00 | 9,300 | — | — |
| 2024-08-08 | $13.38 | $13.38 | 16,600 | — | — |
| 2024-08-07 | $12.62 | $12.62 | 17,600 | — | — |
| 2024-08-06 | $13.36 | $13.36 | 8,900 | — | — |
| 2024-08-05 | $13.34 | $13.34 | 14,900 | — | — |
| 2024-08-02 | $14.29 | $14.29 | 10,000 | — | — |
| 2024-08-01 | $14.35 | $14.35 | 8,400 | — | — |
| 2024-07-31 | $14.61 | $14.61 | 7,300 | — | — |
| 2024-07-30 | $14.42 | $14.42 | 8,300 | — | — |
| 2024-07-29 | $14.52 | $14.52 | 6,800 | — | — |
| 2024-07-26 | $14.94 | $14.94 | 6,200 | — | — |
| 2024-07-25 | $14.84 | $14.84 | 7,800 | — | — |
| 2024-07-24 | $14.88 | $14.88 | 2,700 | — | — |
| 2024-07-23 | $15.20 | $15.20 | 7,000 | — | — |
| 2024-07-22 | $15.04 | $15.04 | 12,300 | — | — |
| 2024-07-19 | $15.13 | $15.13 | 6,700 | — | — |
| 2024-07-18 | $14.99 | $14.99 | 5,100 | — | — |
| 2024-07-17 | $15.12 | $15.12 | 3,000 | — | — |
| 2024-07-16 | $15.30 | $15.30 | 13,200 | — | — |
| 2024-07-15 | $15.37 | $15.37 | 13,100 | — | — |
| 2024-07-12 | $14.80 | $14.80 | 15,900 | — | — |
| 2024-07-11 | $14.30 | $14.30 | 18,400 | — | — |
| 2024-07-10 | $13.83 | $13.83 | 20,800 | — | — |
| 2024-07-09 | $13.77 | $13.77 | 6,900 | — | — |
| 2024-07-08 | $13.85 | $13.85 | 19,500 | — | — |
| 2024-07-05 | $13.21 | $13.21 | 16,700 | — | — |
| 2024-07-03 | $12.15 | $12.15 | 38,200 | — | — |
| 2024-07-02 | $13.35 | $13.35 | 13,000 | — | — |
| 2024-07-01 | $13.24 | $13.24 | 33,300 | — | — |
| 2024-06-28 | $13.72 | $13.72 | 35,100 | — | — |
| 2024-06-27 | $14.60 | $14.60 | 6,800 | — | — |
| 2024-06-26 | $14.30 | $14.30 | 28,000 | — | — |
| 2024-06-25 | $15.40 | $15.40 | 11,000 | — | — |
| 2024-06-24 | $15.70 | $15.70 | 14,200 | — | — |
| 2024-06-21 | $15.64 | $15.64 | 21,800 | — | — |
| 2024-06-20 | $15.30 | $15.30 | 18,000 | — | — |
| 2024-06-18 | $14.88 | $14.88 | 26,000 | — | — |
| 2024-06-17 | $15.16 | $15.16 | 14,900 | — | — |
| 2024-06-14 | $15.39 | $15.39 | 18,500 | — | — |
| 2024-06-13 | $15.13 | $15.13 | 13,500 | — | — |
| 2024-06-12 | $15.51 | $15.51 | 21,600 | — | — |
| 2024-06-11 | $15.43 | $15.43 | 21,400 | — | — |
| 2024-06-10 | $15.21 | $15.21 | 11,400 | — | — |
| 2024-06-07 | $14.28 | $14.28 | 17,200 | — | — |
| 2024-06-06 | $15.41 | $15.41 | 19,400 | — | — |
| 2024-06-05 | $15.30 | $15.30 | 9,200 | — | — |
| 2024-06-04 | $15.10 | $15.10 | 26,300 | — | — |
| 2024-06-03 | $14.95 | $14.95 | 38,100 | — | — |
| 2024-05-31 | $15.15 | $15.15 | 5,300 | — | — |
| 2024-05-30 | $14.86 | $14.86 | 4,200 | — | — |
| 2024-05-29 | $15.06 | $15.06 | 8,900 | — | — |
| 2024-05-28 | $15.07 | $15.07 | 13,100 | — | — |
| 2024-05-24 | $15.08 | $15.08 | 2,300 | — | — |
| 2024-05-23 | $14.75 | $14.75 | 16,600 | — | — |
| 2024-05-22 | $15.13 | $15.13 | 14,500 | — | — |
| 2024-05-21 | $15.16 | $15.16 | 9,600 | — | — |
| 2024-05-20 | $14.96 | $14.96 | 23,500 | — | — |
| 2024-05-17 | $14.53 | $14.53 | 5,700 | — | — |
| 2024-05-16 | $14.72 | $14.72 | 23,800 | — | — |
| 2024-05-15 | $14.61 | $14.61 | 17,800 | — | — |
| 2024-05-14 | $13.90 | $13.90 | 16,100 | — | — |
| 2024-05-13 | $13.39 | $13.39 | 17,300 | — | — |
| 2024-05-10 | $13.40 | $13.40 | 16,200 | — | — |
| 2024-05-09 | $13.01 | $13.01 | 75,600 | — | — |
| 2024-05-08 | $12.85 | $12.85 | 14,500 | — | — |
| 2024-05-07 | $12.62 | $12.62 | 34,000 | — | — |
| 2024-05-06 | $12.85 | $12.85 | 19,500 | — | — |
| 2024-05-03 | $13.15 | $13.15 | 4,600 | — | — |
| 2024-05-02 | $12.81 | $12.81 | 20,700 | — | — |
| 2024-05-01 | $13.27 | $13.27 | 12,100 | — | — |
| 2024-04-30 | $12.47 | $12.47 | 11,800 | — | — |
| 2024-04-29 | $12.90 | $12.90 | 10,100 | — | — |
| 2024-04-26 | $12.65 | $12.65 | 29,400 | — | — |
| 2024-04-25 | $13.36 | $13.36 | 6,100 | — | — |
| 2024-04-24 | $13.48 | $13.48 | 5,700 | — | — |
| 2024-04-23 | $13.27 | $13.27 | 13,900 | — | — |
| 2024-04-22 | $13.22 | $13.22 | 7,400 | — | — |
| 2024-04-19 | $13.41 | $13.41 | 11,400 | — | — |
| 2024-04-18 | $13.33 | $13.33 | 16,700 | — | — |
| 2024-04-17 | $12.92 | $12.92 | 26,500 | — | — |
| 2024-04-16 | $14.52 | $14.52 | 7,400 | — | — |
| 2024-04-15 | $14.93 | $14.93 | 17,400 | — | — |
| 2024-04-12 | $14.65 | $14.65 | 19,500 | — | — |
| 2024-04-11 | $15.06 | $15.06 | 14,000 | — | — |
| 2024-04-10 | $14.68 | $14.68 | 8,500 | — | — |
| 2024-04-09 | $14.85 | $14.85 | 26,600 | — | — |
| 2024-04-08 | $14.40 | $14.40 | 18,100 | — | — |
| 2024-04-05 | $13.77 | $13.77 | 20,500 | — | — |
| 2024-04-04 | $13.64 | $13.64 | 26,700 | — | — |
| 2024-04-03 | $13.79 | $13.79 | 41,100 | — | — |
| 2024-04-02 | $13.50 | $13.50 | 37,000 | — | — |
| 2024-04-01 | $12.90 | $12.90 | 19,000 | — | — |
| 2024-03-28 | $13.30 | $13.30 | 30,200 | — | — |
| 2024-03-27 | $13.38 | $13.38 | 21,500 | — | — |
| 2024-03-26 | $13.06 | $13.06 | 20,000 | — | — |
| 2024-03-25 | $13.20 | $13.20 | 35,700 | — | — |
| 2024-03-22 | $12.98 | $12.98 | 20,900 | — | — |
| 2024-03-21 | $12.20 | $12.20 | 21,900 | — | — |
| 2024-03-20 | $12.39 | $12.39 | 7,300 | — | — |
| 2024-03-19 | $11.83 | $11.83 | 10,000 | — | — |
| 2024-03-18 | $11.80 | $11.80 | 9,900 | — | — |
| 2024-03-15 | $12.17 | $12.17 | 16,300 | — | — |
| 2024-03-14 | $12.05 | $12.05 | 19,300 | — | — |
| 2024-03-13 | $12.64 | $12.64 | 9,500 | — | — |
| 2024-03-12 | $12.78 | $12.78 | 16,800 | — | — |
| 2024-03-11 | $13.40 | $13.40 | 15,000 | — | — |
| 2024-03-08 | $13.58 | $13.58 | 14,400 | — | — |
| 2024-03-07 | $13.29 | $13.29 | 6,400 | — | — |
| 2024-03-06 | $13.21 | $13.21 | 5,800 | — | — |
| 2024-03-05 | $13.45 | $13.45 | 23,300 | — | — |
| 2024-03-04 | $13.33 | $13.33 | 24,000 | — | — |
| 2024-03-01 | $13.47 | $13.47 | 41,000 | — | — |
| 2024-02-29 | $12.79 | $12.79 | 24,000 | — | — |
| 2024-02-28 | $12.74 | $12.74 | 31,700 | — | — |
| 2024-02-27 | $12.35 | $12.35 | 46,200 | — | — |
| 2024-02-26 | $11.58 | $11.58 | 25,700 | — | — |
| 2024-02-23 | $11.34 | $11.34 | 12,800 | — | — |
| 2024-02-22 | $11.45 | $11.45 | 14,200 | — | — |
| 2024-02-21 | $11.39 | $11.39 | 12,200 | — | — |
| 2024-02-20 | $11.11 | $11.11 | 21,300 | — | — |
| 2024-02-16 | $11.44 | $11.44 | 30,100 | — | — |
| 2024-02-15 | $11.70 | $11.70 | 22,400 | — | — |
| 2024-02-14 | $11.72 | $11.72 | 20,900 | — | — |
| 2024-02-13 | $11.83 | $11.83 | 23,300 | — | — |
| 2024-02-12 | $12.27 | $12.27 | 52,900 | — | — |
| 2024-02-09 | $12.12 | $12.12 | 62,400 | — | — |
| 2024-02-08 | $11.76 | $11.76 | 201,583 | — | — |
| 2024-02-07 | $12.00 | $12.00 | 39,942 | — | — |
| 2024-02-06 | $12.36 | $12.36 | 29,425 | — | — |
| 2024-02-05 | $12.12 | $12.12 | 32,842 | — | — |
| 2024-02-02 | $11.88 | $11.88 | 11,642 | — | — |
| 2024-02-01 | $11.40 | $11.40 | 13,608 | — | — |
| 2024-01-31 | $11.28 | $11.28 | 63,875 | — | — |
| 2024-01-30 | $12.48 | $12.48 | 104,142 | — | — |
| 2024-01-29 | $11.52 | $11.52 | 49,408 | — | — |
| 2024-01-26 | $10.80 | $10.80 | 12,833 | — | — |
| 2024-01-25 | $10.92 | $10.92 | 10,525 | — | — |
| 2024-01-24 | $10.92 | $10.92 | 55,175 | — | — |
| 2024-01-23 | $10.56 | $10.56 | 64,883 | — | — |
| 2024-01-22 | $10.20 | $10.20 | 30,792 | — | — |
| 2024-01-19 | $10.32 | $10.32 | 70,592 | — | — |
| 2024-01-18 | $9.60 | $9.60 | 35,417 | — | — |
| 2024-01-17 | $9.84 | $9.84 | 37,975 | — | — |
| 2024-01-16 | $9.60 | $9.60 | 16,842 | — | — |
| 2024-01-12 | $9.72 | $9.72 | 11,883 | — | — |
| 2024-01-11 | $9.72 | $9.72 | 8,017 | — | — |
| 2024-01-10 | $9.72 | $9.72 | 15,875 | — | — |
| 2024-01-09 | $9.84 | $9.84 | 11,342 | — | — |
| 2024-01-08 | $10.20 | $10.20 | 51,233 | — | — |
| 2024-01-05 | $9.72 | $9.72 | 7,942 | — | — |
| 2024-01-04 | $9.72 | $9.72 | 12,942 | — | — |
| 2024-01-03 | $9.72 | $9.72 | 17,683 | — | — |
| 2024-01-02 | $9.96 | $9.96 | 25,067 | — | — |