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
- 2005-11-10 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 | $16.54 | $16.54 | 41,200 | — | — |
| 2024-12-30 | $16.66 | $16.66 | 54,500 | — | — |
| 2024-12-27 | $16.75 | $16.75 | 71,200 | — | — |
| 2024-12-26 | $17.02 | $17.02 | 42,500 | — | — |
| 2024-12-24 | $16.93 | $16.93 | 16,600 | — | — |
| 2024-12-23 | $16.77 | $16.77 | 47,300 | — | — |
| 2024-12-20 | $16.74 | $16.74 | 247,400 | — | — |
| 2024-12-19 | $16.41 | $16.41 | 54,200 | — | — |
| 2024-12-18 | $16.61 | $16.61 | 65,400 | — | — |
| 2024-12-17 | $17.45 | $17.45 | 65,300 | — | — |
| 2024-12-16 | $17.68 | $17.68 | 47,900 | — | — |
| 2024-12-13 | $17.61 | $17.61 | 56,200 | — | — |
| 2024-12-12 | $17.74 | $17.74 | 36,700 | — | — |
| 2024-12-11 | $17.92 | $17.92 | 66,300 | — | — |
| 2024-12-10 | $17.84 | $17.84 | 91,500 | — | — |
| 2024-12-09 | $17.60 | $17.60 | 46,200 | — | — |
| 2024-12-06 | $17.64 | $17.64 | 43,100 | — | — |
| 2024-12-05 | $17.66 | $17.66 | 50,000 | — | — |
| 2024-12-04 | $17.78 | $17.78 | 54,300 | — | — |
| 2024-12-03 | $17.77 | $17.77 | 41,200 | — | — |
| 2024-12-02 | $17.89 | $17.89 | 53,500 | — | — |
| 2024-11-29 | $17.92 | $17.92 | 34,400 | — | — |
| 2024-11-27 | $17.79 | $17.79 | 51,900 | — | — |
| 2024-11-26 | $17.83 | $17.83 | 67,200 | — | — |
| 2024-11-25 | $17.95 | $17.95 | 63,100 | — | — |
| 2024-11-22 | $17.76 | $17.76 | 68,900 | — | — |
| 2024-11-21 | $17.60 | $17.60 | 49,400 | — | — |
| 2024-11-20 | $17.25 | $17.25 | 43,600 | — | — |
| 2024-11-19 | $17.20 | $17.20 | 52,900 | — | — |
| 2024-11-18 | $17.21 | $17.21 | 35,000 | — | — |
| 2024-11-15 | $17.26 | $17.26 | 66,200 | — | — |
| 2024-11-14 | $17.32 | $17.32 | 72,000 | — | — |
| 2024-11-13 | $17.29 | $17.29 | 57,200 | — | — |
| 2024-11-12 | $17.38 | $17.38 | 75,100 | — | — |
| 2024-11-11 | $17.31 | $17.31 | 98,000 | — | — |
| 2024-11-08 | $16.78 | $16.78 | 84,200 | — | — |
| 2024-11-07 | $16.63 | $16.63 | 104,800 | — | — |
| 2024-11-06 | $16.80 | $16.80 | 222,800 | — | — |
| 2024-11-05 | $15.22 | $15.22 | 94,800 | — | — |
| 2024-11-04 | $14.54 | $14.54 | 134,300 | — | — |
| 2024-11-01 | $14.62 | $14.62 | 150,000 | — | — |
| 2024-10-31 | $14.58 | $14.58 | 185,100 | — | — |
| 2024-10-30 | $14.51 | $14.51 | 110,400 | — | — |
| 2024-10-29 | $14.38 | $14.38 | 96,400 | — | — |
| 2024-10-28 | $14.27 | $14.27 | 48,900 | — | — |
| 2024-10-25 | $14.05 | $14.05 | 61,700 | — | — |
| 2024-10-24 | $14.38 | $14.38 | 42,200 | — | — |
| 2024-10-23 | $14.36 | $14.36 | 49,600 | — | — |
| 2024-10-22 | $14.30 | $14.30 | 28,000 | — | — |
| 2024-10-21 | $14.24 | $14.24 | 38,300 | — | — |
| 2024-10-18 | $14.34 | $14.34 | 40,100 | — | — |
| 2024-10-17 | $14.43 | $14.43 | 57,500 | — | — |
| 2024-10-16 | $14.40 | $14.40 | 51,700 | — | — |
| 2024-10-15 | $14.24 | $14.24 | 39,900 | — | — |
| 2024-10-14 | $14.00 | $14.00 | 34,200 | — | — |
| 2024-10-11 | $13.98 | $13.98 | 31,600 | — | — |
| 2024-10-10 | $13.82 | $13.82 | 55,800 | — | — |
| 2024-10-09 | $13.82 | $13.82 | 52,900 | — | — |
| 2024-10-08 | $13.82 | $13.82 | 60,800 | — | — |
| 2024-10-07 | $13.93 | $13.93 | 50,400 | — | — |
| 2024-10-04 | $14.12 | $14.12 | 56,800 | — | — |
| 2024-10-03 | $14.15 | $14.15 | 71,500 | — | — |
| 2024-10-02 | $14.42 | $14.42 | 72,900 | — | — |
| 2024-10-01 | $14.55 | $14.55 | 66,900 | — | — |
| 2024-09-30 | $14.79 | $14.79 | 32,200 | — | — |
| 2024-09-27 | $14.69 | $14.69 | 39,200 | — | — |
| 2024-09-26 | $14.69 | $14.69 | 45,700 | — | — |
| 2024-09-25 | $14.68 | $14.68 | 56,700 | — | — |
| 2024-09-24 | $14.68 | $14.68 | 43,800 | — | — |
| 2024-09-23 | $14.70 | $14.70 | 67,700 | — | — |
| 2024-09-20 | $14.78 | $14.78 | 258,300 | — | — |
| 2024-09-19 | $14.93 | $14.93 | 66,400 | — | — |
| 2024-09-18 | $14.57 | $14.57 | 82,100 | — | — |
| 2024-09-17 | $14.57 | $14.57 | 69,700 | — | — |
| 2024-09-16 | $14.60 | $14.60 | 28,800 | — | — |
| 2024-09-13 | $14.45 | $14.45 | 41,600 | — | — |
| 2024-09-12 | $14.30 | $14.30 | 47,400 | — | — |
| 2024-09-11 | $14.31 | $14.31 | 58,500 | — | — |
| 2024-09-10 | $14.47 | $14.47 | 73,200 | — | — |
| 2024-09-09 | $14.49 | $14.49 | 127,900 | — | — |
| 2024-09-06 | $14.67 | $14.67 | 46,500 | — | — |
| 2024-09-05 | $14.78 | $14.78 | 68,800 | — | — |
| 2024-09-04 | $14.84 | $14.84 | 54,500 | — | — |
| 2024-09-03 | $14.84 | $14.84 | 37,000 | — | — |
| 2024-08-30 | $14.98 | $14.98 | 52,700 | — | — |
| 2024-08-29 | $14.93 | $14.93 | 36,700 | — | — |
| 2024-08-28 | $14.85 | $14.85 | 64,800 | — | — |
| 2024-08-27 | $14.93 | $14.93 | 56,100 | — | — |
| 2024-08-26 | $14.98 | $14.98 | 47,700 | — | — |
| 2024-08-23 | $14.92 | $14.92 | 114,800 | — | — |
| 2024-08-22 | $14.31 | $14.31 | 49,900 | — | — |
| 2024-08-21 | $14.41 | $14.41 | 56,500 | — | — |
| 2024-08-20 | $14.33 | $14.33 | 75,100 | — | — |
| 2024-08-19 | $14.41 | $14.41 | 80,100 | — | — |
| 2024-08-16 | $14.40 | $14.40 | 64,900 | — | — |
| 2024-08-15 | $14.46 | $14.46 | 81,400 | — | — |
| 2024-08-14 | $14.16 | $14.16 | 50,900 | — | — |
| 2024-08-13 | $14.07 | $14.07 | 66,400 | — | — |
| 2024-08-12 | $14.05 | $14.05 | 89,400 | — | — |
| 2024-08-09 | $14.36 | $14.36 | 102,500 | — | — |
| 2024-08-08 | $14.57 | $14.57 | 87,100 | — | — |
| 2024-08-07 | $14.50 | $14.50 | 109,200 | — | — |
| 2024-08-06 | $14.50 | $14.50 | 104,400 | — | — |
| 2024-08-05 | $14.29 | $14.29 | 273,000 | — | — |
| 2024-08-02 | $15.30 | $15.30 | 120,500 | — | — |
| 2024-08-01 | $15.71 | $15.71 | 147,000 | — | — |
| 2024-07-31 | $15.79 | $15.79 | 289,300 | — | — |
| 2024-07-30 | $15.61 | $15.61 | 61,400 | — | — |
| 2024-07-29 | $15.08 | $15.08 | 71,600 | — | — |
| 2024-07-26 | $15.30 | $15.30 | 39,300 | — | — |
| 2024-07-25 | $15.13 | $15.13 | 53,900 | — | — |
| 2024-07-24 | $14.72 | $14.72 | 79,700 | — | — |
| 2024-07-23 | $14.75 | $14.75 | 131,800 | — | — |
| 2024-07-22 | $14.72 | $14.72 | 75,500 | — | — |
| 2024-07-19 | $14.69 | $14.69 | 78,200 | — | — |
| 2024-07-18 | $14.57 | $14.57 | 45,200 | — | — |
| 2024-07-17 | $14.68 | $14.68 | 145,100 | — | — |
| 2024-07-16 | $14.66 | $14.66 | 128,900 | — | — |
| 2024-07-15 | $14.25 | $14.25 | 132,600 | — | — |
| 2024-07-12 | $13.88 | $13.88 | 63,300 | — | — |
| 2024-07-11 | $13.95 | $13.95 | 209,300 | — | — |
| 2024-07-10 | $13.63 | $13.63 | 35,200 | — | — |
| 2024-07-09 | $13.52 | $13.52 | 32,600 | — | — |
| 2024-07-08 | $13.50 | $13.50 | 34,000 | — | — |
| 2024-07-05 | $13.27 | $13.27 | 60,600 | — | — |
| 2024-07-03 | $13.65 | $13.65 | 19,500 | — | — |
| 2024-07-02 | $13.69 | $13.69 | 39,200 | — | — |
| 2024-07-01 | $13.59 | $13.59 | 83,800 | — | — |
| 2024-06-28 | $13.47 | $13.47 | 1,505,400 | — | — |
| 2024-06-27 | $13.19 | $13.19 | 74,900 | — | — |
| 2024-06-26 | $12.86 | $12.86 | 111,100 | — | — |
| 2024-06-25 | $12.86 | $12.86 | 53,100 | — | — |
| 2024-06-24 | $12.94 | $12.94 | 208,000 | — | — |
| 2024-06-21 | $13.10 | $13.10 | 113,600 | — | — |
| 2024-06-20 | $13.45 | $13.45 | 42,600 | — | — |
| 2024-06-18 | $13.52 | $13.52 | 34,800 | — | — |
| 2024-06-17 | $13.52 | $13.52 | 19,300 | — | — |
| 2024-06-14 | $13.20 | $13.20 | 42,500 | — | — |
| 2024-06-13 | $13.04 | $13.04 | 43,100 | — | — |
| 2024-06-12 | $13.14 | $13.14 | 26,300 | — | — |
| 2024-06-11 | $13.04 | $13.04 | 101,300 | — | — |
| 2024-06-10 | $13.14 | $13.14 | 38,000 | — | — |
| 2024-06-07 | $13.35 | $13.35 | 26,300 | — | — |
| 2024-06-06 | $13.35 | $13.35 | 154,900 | — | — |
| 2024-06-05 | $13.48 | $13.48 | 27,700 | — | — |
| 2024-06-04 | $13.72 | $13.72 | 35,100 | — | — |
| 2024-06-03 | $13.84 | $13.84 | 52,000 | — | — |
| 2024-05-31 | $13.92 | $13.92 | 34,600 | — | — |
| 2024-05-30 | $13.92 | $13.92 | 23,900 | — | — |
| 2024-05-29 | $13.90 | $13.90 | 40,800 | — | — |
| 2024-05-28 | $14.00 | $14.00 | 92,300 | — | — |
| 2024-05-24 | $14.12 | $14.12 | 16,300 | — | — |
| 2024-05-23 | $14.16 | $14.16 | 25,200 | — | — |
| 2024-05-22 | $14.21 | $14.21 | 122,900 | — | — |
| 2024-05-21 | $14.22 | $14.22 | 28,700 | — | — |
| 2024-05-20 | $14.22 | $14.22 | 16,100 | — | — |
| 2024-05-17 | $14.15 | $14.15 | 34,500 | — | — |
| 2024-05-16 | $14.00 | $14.00 | 16,000 | — | — |
| 2024-05-15 | $14.00 | $14.00 | 23,000 | — | — |
| 2024-05-14 | $13.85 | $13.85 | 29,100 | — | — |
| 2024-05-13 | $13.91 | $13.91 | 48,300 | — | — |
| 2024-05-10 | $13.97 | $13.97 | 26,900 | — | — |
| 2024-05-09 | $14.00 | $14.00 | 16,500 | — | — |
| 2024-05-08 | $13.95 | $13.95 | 45,100 | — | — |
| 2024-05-07 | $13.95 | $13.95 | 21,800 | — | — |
| 2024-05-06 | $13.98 | $13.98 | 76,200 | — | — |
| 2024-05-03 | $14.19 | $14.19 | 21,600 | — | — |
| 2024-05-02 | $13.90 | $13.90 | 23,500 | — | — |
| 2024-05-01 | $13.91 | $13.91 | 19,100 | — | — |
| 2024-04-30 | $13.99 | $13.99 | 30,600 | — | — |
| 2024-04-29 | $14.03 | $14.03 | 25,900 | — | — |
| 2024-04-26 | $14.14 | $14.14 | 12,700 | — | — |
| 2024-04-25 | $14.10 | $14.10 | 11,500 | — | — |
| 2024-04-24 | $14.05 | $14.05 | 18,700 | — | — |
| 2024-04-23 | $14.01 | $14.01 | 30,400 | — | — |
| 2024-04-22 | $14.04 | $14.04 | 40,400 | — | — |
| 2024-04-19 | $14.08 | $14.08 | 36,000 | — | — |
| 2024-04-18 | $14.14 | $14.14 | 23,600 | — | — |
| 2024-04-17 | $14.15 | $14.15 | 16,400 | — | — |
| 2024-04-16 | $14.23 | $14.23 | 24,200 | — | — |
| 2024-04-15 | $14.29 | $14.29 | 36,900 | — | — |
| 2024-04-12 | $14.36 | $14.36 | 25,500 | — | — |
| 2024-04-11 | $14.34 | $14.34 | 48,600 | — | — |
| 2024-04-10 | $14.45 | $14.45 | 24,700 | — | — |
| 2024-04-09 | $14.55 | $14.55 | 56,600 | — | — |
| 2024-04-08 | $14.57 | $14.57 | 39,800 | — | — |
| 2024-04-05 | $14.52 | $14.52 | 16,400 | — | — |
| 2024-04-04 | $14.51 | $14.51 | 19,700 | — | — |
| 2024-04-03 | $14.51 | $14.51 | 30,300 | — | — |
| 2024-04-02 | $14.57 | $14.57 | 30,200 | — | — |
| 2024-04-01 | $14.65 | $14.65 | 41,500 | — | — |
| 2024-03-28 | $14.91 | $14.91 | 75,600 | — | — |
| 2024-03-27 | $14.83 | $14.83 | 64,700 | — | — |
| 2024-03-26 | $14.75 | $14.75 | 36,000 | — | — |
| 2024-03-25 | $14.79 | $14.79 | 36,300 | — | — |
| 2024-03-22 | $14.74 | $14.74 | 54,800 | — | — |
| 2024-03-21 | $14.85 | $14.85 | 26,200 | — | — |
| 2024-03-20 | $14.76 | $14.76 | 39,000 | — | — |
| 2024-03-19 | $14.25 | $14.25 | 176,000 | — | — |
| 2024-03-18 | $14.43 | $14.43 | 128,000 | — | — |
| 2024-03-15 | $14.86 | $14.86 | 150,600 | — | — |
| 2024-03-14 | $14.88 | $14.88 | 84,200 | — | — |
| 2024-03-13 | $15.40 | $15.40 | 141,800 | — | — |
| 2024-03-12 | $15.70 | $15.70 | 9,900 | — | — |
| 2024-03-11 | $15.77 | $15.77 | 19,500 | — | — |
| 2024-03-08 | $15.78 | $15.78 | 13,600 | — | — |
| 2024-03-07 | $15.70 | $15.70 | 16,900 | — | — |
| 2024-03-06 | $15.70 | $15.70 | 18,100 | — | — |
| 2024-03-05 | $15.66 | $15.66 | 48,600 | — | — |
| 2024-03-04 | $15.30 | $15.30 | 13,200 | — | — |
| 2024-03-01 | $15.17 | $15.17 | 34,600 | — | — |
| 2024-02-29 | $15.24 | $15.24 | 25,000 | — | — |
| 2024-02-28 | $15.15 | $15.15 | 31,600 | — | — |
| 2024-02-27 | $15.25 | $15.25 | 26,900 | — | — |
| 2024-02-26 | $15.10 | $15.10 | 29,200 | — | — |
| 2024-02-23 | $15.04 | $15.04 | 17,100 | — | — |
| 2024-02-22 | $14.96 | $14.96 | 25,600 | — | — |
| 2024-02-21 | $15.05 | $15.05 | 12,300 | — | — |
| 2024-02-20 | $14.98 | $14.98 | 17,500 | — | — |
| 2024-02-16 | $15.00 | $15.00 | 40,300 | — | — |
| 2024-02-15 | $15.22 | $15.22 | 16,700 | — | — |
| 2024-02-14 | $14.98 | $14.98 | 25,700 | — | — |
| 2024-02-13 | $15.00 | $15.00 | 33,100 | — | — |
| 2024-02-12 | $15.50 | $15.50 | 44,600 | — | — |
| 2024-02-09 | $15.51 | $15.51 | 28,300 | — | — |
| 2024-02-08 | $15.61 | $15.61 | 46,400 | — | — |
| 2024-02-07 | $15.75 | $15.75 | 74,000 | — | — |
| 2024-02-06 | $15.77 | $15.77 | 81,500 | — | — |
| 2024-02-05 | $16.02 | $16.02 | 24,200 | — | — |
| 2024-02-02 | $16.05 | $16.05 | 54,700 | — | — |
| 2024-02-01 | $16.08 | $16.08 | 54,200 | — | — |
| 2024-01-31 | $16.45 | $16.45 | 22,500 | — | — |
| 2024-01-30 | $16.65 | $16.65 | 88,300 | — | — |
| 2024-01-29 | $16.69 | $16.69 | 13,300 | — | — |
| 2024-01-26 | $16.60 | $16.60 | 20,700 | — | — |
| 2024-01-25 | $16.70 | $16.70 | 5,100 | — | — |
| 2024-01-24 | $16.75 | $16.75 | 26,200 | — | — |
| 2024-01-23 | $17.00 | $17.00 | 6,000 | — | — |
| 2024-01-22 | $16.73 | $16.73 | 12,500 | — | — |
| 2024-01-19 | $16.70 | $16.70 | 6,600 | — | — |
| 2024-01-18 | $16.48 | $16.48 | 11,500 | — | — |
| 2024-01-17 | $16.70 | $16.70 | 19,500 | — | — |
| 2024-01-16 | $16.95 | $16.95 | 23,100 | — | — |
| 2024-01-12 | $17.00 | $17.00 | 21,700 | — | — |
| 2024-01-11 | $17.05 | $17.05 | 9,100 | — | — |
| 2024-01-10 | $17.08 | $17.08 | 5,500 | — | — |
| 2024-01-09 | $17.19 | $17.19 | 11,000 | — | — |
| 2024-01-08 | $17.03 | $17.03 | 3,300 | — | — |
| 2024-01-05 | $17.03 | $17.03 | 36,800 | — | — |
| 2024-01-04 | $17.18 | $17.18 | 19,900 | — | — |
| 2024-01-03 | $17.25 | $17.25 | 5,300 | — | — |
| 2024-01-02 | $17.20 | $17.20 | 26,400 | — | — |