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
- 2020-09-25 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 | $15.15 | $22.85 | 676,700 | — | — |
| 2024-12-30 | $15.10 | $22.77 | 847,900 | — | — |
| 2024-12-27 | $15.34 | $23.13 | 606,800 | — | — |
| 2024-12-26 | $15.54 | $23.43 | 751,300 | — | — |
| 2024-12-24 | $15.65 | $23.60 | 563,800 | — | — |
| 2024-12-23 | $15.24 | $22.98 | 806,800 | — | — |
| 2024-12-20 | $15.25 | $23.00 | 806,800 | — | — |
| 2024-12-19 | $15.17 | $22.88 | 496,400 | — | — |
| 2024-12-18 | $15.37 | $23.18 | 675,800 | — | — |
| 2024-12-17 | $15.71 | $23.69 | 720,900 | — | — |
| 2024-12-16 | $15.98 | $24.10 | 475,900 | — | — |
| 2024-12-13 | $16.32 | $24.17 | 528,800 | — | — |
| 2024-12-12 | $16.31 | $24.16 | 434,800 | — | — |
| 2024-12-11 | $16.37 | $24.25 | 436,000 | — | — |
| 2024-12-10 | $16.30 | $24.15 | 367,100 | — | — |
| 2024-12-09 | $16.33 | $24.19 | 348,900 | — | — |
| 2024-12-06 | $16.22 | $24.03 | 406,800 | — | — |
| 2024-12-05 | $16.30 | $24.15 | 265,100 | — | — |
| 2024-12-04 | $16.27 | $24.10 | 353,200 | — | — |
| 2024-12-03 | $16.17 | $23.95 | 265,800 | — | — |
| 2024-12-02 | $16.25 | $24.07 | 729,500 | — | — |
| 2024-11-29 | $16.31 | $24.16 | 458,400 | — | — |
| 2024-11-27 | $16.18 | $23.97 | 283,100 | — | — |
| 2024-11-26 | $16.15 | $23.92 | 247,900 | — | — |
| 2024-11-25 | $16.19 | $23.98 | 228,200 | — | — |
| 2024-11-22 | $16.11 | $23.86 | 263,300 | — | — |
| 2024-11-21 | $16.03 | $23.75 | 250,200 | — | — |
| 2024-11-20 | $15.92 | $23.58 | 432,700 | — | — |
| 2024-11-19 | $16.01 | $23.72 | 420,500 | — | — |
| 2024-11-18 | $16.04 | $23.76 | 268,700 | — | — |
| 2024-11-15 | $16.06 | $23.79 | 404,800 | — | — |
| 2024-11-14 | $16.41 | $23.88 | 553,100 | — | — |
| 2024-11-13 | $16.30 | $23.72 | 385,800 | — | — |
| 2024-11-12 | $16.29 | $23.71 | 394,300 | — | — |
| 2024-11-11 | $16.34 | $23.78 | 410,300 | — | — |
| 2024-11-08 | $16.30 | $23.72 | 444,100 | — | — |
| 2024-11-07 | $16.30 | $23.72 | 308,300 | — | — |
| 2024-11-06 | $16.14 | $23.49 | 330,900 | — | — |
| 2024-11-05 | $15.87 | $23.09 | 282,000 | — | — |
| 2024-11-04 | $15.91 | $23.15 | 313,500 | — | — |
| 2024-11-01 | $16.03 | $23.33 | 502,600 | — | — |
| 2024-10-31 | $15.91 | $23.15 | 443,900 | — | — |
| 2024-10-30 | $15.97 | $23.24 | 365,200 | — | — |
| 2024-10-29 | $15.75 | $22.92 | 575,300 | — | — |
| 2024-10-28 | $15.82 | $23.02 | 602,200 | — | — |
| 2024-10-25 | $16.10 | $23.43 | 230,800 | — | — |
| 2024-10-24 | $16.12 | $23.46 | 222,900 | — | — |
| 2024-10-23 | $16.10 | $23.43 | 255,500 | — | — |
| 2024-10-22 | $16.19 | $23.56 | 267,500 | — | — |
| 2024-10-21 | $16.20 | $23.57 | 298,200 | — | — |
| 2024-10-18 | $16.29 | $23.71 | 350,100 | — | — |
| 2024-10-17 | $16.23 | $23.62 | 328,400 | — | — |
| 2024-10-16 | $16.26 | $23.66 | 317,700 | — | — |
| 2024-10-15 | $16.25 | $23.65 | 354,500 | — | — |
| 2024-10-14 | $16.65 | $23.81 | 534,700 | — | — |
| 2024-10-11 | $16.48 | $23.57 | 360,500 | — | — |
| 2024-10-10 | $16.47 | $23.55 | 396,300 | — | — |
| 2024-10-09 | $16.48 | $23.57 | 253,700 | — | — |
| 2024-10-08 | $16.44 | $23.51 | 366,100 | — | — |
| 2024-10-07 | $16.41 | $23.47 | 330,300 | — | — |
| 2024-10-04 | $16.46 | $23.54 | 270,100 | — | — |
| 2024-10-03 | $16.38 | $23.43 | 311,700 | — | — |
| 2024-10-02 | $16.43 | $23.50 | 287,600 | — | — |
| 2024-10-01 | $16.53 | $23.64 | 682,800 | — | — |
| 2024-09-30 | $16.45 | $23.53 | 668,600 | — | — |
| 2024-09-27 | $16.38 | $23.43 | 236,300 | — | — |
| 2024-09-26 | $16.27 | $23.27 | 271,600 | — | — |
| 2024-09-25 | $16.25 | $23.24 | 400,100 | — | — |
| 2024-09-24 | $16.38 | $23.43 | 311,200 | — | — |
| 2024-09-23 | $16.40 | $23.45 | 283,100 | — | — |
| 2024-09-20 | $16.41 | $23.47 | 444,100 | — | — |
| 2024-09-19 | $16.35 | $23.38 | 416,800 | — | — |
| 2024-09-18 | $16.27 | $23.27 | 351,600 | — | — |
| 2024-09-17 | $16.28 | $23.28 | 369,600 | — | — |
| 2024-09-16 | $16.45 | $23.53 | 480,500 | — | — |
| 2024-09-13 | $16.72 | $23.50 | 394,000 | — | — |
| 2024-09-12 | $16.63 | $23.37 | 401,100 | — | — |
| 2024-09-11 | $16.56 | $23.28 | 364,800 | — | — |
| 2024-09-10 | $16.52 | $23.22 | 309,400 | — | — |
| 2024-09-09 | $16.48 | $23.16 | 233,900 | — | — |
| 2024-09-06 | $16.36 | $23.00 | 400,100 | — | — |
| 2024-09-05 | $16.42 | $23.08 | 280,600 | — | — |
| 2024-09-04 | $16.46 | $23.14 | 522,500 | — | — |
| 2024-09-03 | $16.49 | $23.18 | 577,300 | — | — |
| 2024-08-30 | $16.59 | $23.32 | 445,900 | — | — |
| 2024-08-29 | $16.40 | $23.05 | 313,600 | — | — |
| 2024-08-28 | $16.22 | $22.80 | 274,100 | — | — |
| 2024-08-27 | $16.36 | $23.00 | 265,000 | — | — |
| 2024-08-26 | $16.40 | $23.05 | 348,200 | — | — |
| 2024-08-23 | $16.43 | $23.09 | 241,500 | — | — |
| 2024-08-22 | $16.34 | $22.97 | 151,900 | — | — |
| 2024-08-21 | $16.30 | $22.91 | 149,700 | — | — |
| 2024-08-20 | $16.25 | $22.84 | 196,300 | — | — |
| 2024-08-19 | $16.18 | $22.74 | 332,100 | — | — |
| 2024-08-16 | $15.91 | $22.36 | 214,800 | — | — |
| 2024-08-15 | $15.96 | $22.43 | 332,600 | — | — |
| 2024-08-14 | $15.91 | $21.96 | 992,900 | — | — |
| 2024-08-13 | $16.09 | $22.21 | 321,100 | — | — |
| 2024-08-12 | $16.23 | $22.40 | 298,100 | — | — |
| 2024-08-09 | $15.98 | $22.06 | 306,100 | — | — |
| 2024-08-08 | $16.19 | $22.35 | 201,400 | — | — |
| 2024-08-07 | $15.89 | $21.93 | 455,400 | — | — |
| 2024-08-06 | $16.02 | $22.11 | 263,800 | — | — |
| 2024-08-05 | $15.81 | $21.82 | 645,700 | — | — |
| 2024-08-02 | $16.18 | $22.33 | 276,300 | — | — |
| 2024-08-01 | $16.41 | $22.65 | 622,000 | — | — |
| 2024-07-31 | $16.40 | $22.64 | 589,600 | — | — |
| 2024-07-30 | $16.33 | $22.54 | 189,200 | — | — |
| 2024-07-29 | $16.17 | $22.32 | 271,600 | — | — |
| 2024-07-26 | $16.20 | $22.36 | 194,600 | — | — |
| 2024-07-25 | $16.04 | $22.14 | 438,800 | — | — |
| 2024-07-24 | $15.96 | $22.03 | 600,800 | — | — |
| 2024-07-23 | $16.36 | $22.58 | 437,400 | — | — |
| 2024-07-22 | $16.53 | $22.82 | 266,800 | — | — |
| 2024-07-19 | $16.50 | $22.77 | 1,263,300 | — | — |
| 2024-07-18 | $16.37 | $22.59 | 366,200 | — | — |
| 2024-07-17 | $16.64 | $22.97 | 393,700 | — | — |
| 2024-07-16 | $16.70 | $23.05 | 527,700 | — | — |
| 2024-07-15 | $16.80 | $23.19 | 510,500 | — | — |
| 2024-07-12 | $16.78 | $22.76 | 255,500 | — | — |
| 2024-07-11 | $16.76 | $22.74 | 306,400 | — | — |
| 2024-07-10 | $16.83 | $22.83 | 422,000 | — | — |
| 2024-07-09 | $16.77 | $22.75 | 440,700 | — | — |
| 2024-07-08 | $17.00 | $23.06 | 376,400 | — | — |
| 2024-07-05 | $16.85 | $22.86 | 563,100 | — | — |
| 2024-07-03 | $16.60 | $22.52 | 189,600 | — | — |
| 2024-07-02 | $16.57 | $22.48 | 282,800 | — | — |
| 2024-07-01 | $16.61 | $22.53 | 596,300 | — | — |
| 2024-06-28 | $16.41 | $22.26 | 789,300 | — | — |
| 2024-06-27 | $16.47 | $22.34 | 365,900 | — | — |
| 2024-06-26 | $16.36 | $22.19 | 471,200 | — | — |
| 2024-06-25 | $16.07 | $21.80 | 254,800 | — | — |
| 2024-06-24 | $16.02 | $21.73 | 261,400 | — | — |
| 2024-06-21 | $15.90 | $21.57 | 290,400 | — | — |
| 2024-06-20 | $15.91 | $21.58 | 453,700 | — | — |
| 2024-06-18 | $16.08 | $21.81 | 349,400 | — | — |
| 2024-06-17 | $16.08 | $21.81 | 349,500 | — | — |
| 2024-06-14 | $16.18 | $21.95 | 330,400 | — | — |
| 2024-06-13 | $16.73 | $22.31 | 299,700 | — | — |
| 2024-06-12 | $16.61 | $22.15 | 348,700 | — | — |
| 2024-06-11 | $16.65 | $22.20 | 248,100 | — | — |
| 2024-06-10 | $16.62 | $22.16 | 423,900 | — | — |
| 2024-06-07 | $16.46 | $21.95 | 270,800 | — | — |
| 2024-06-06 | $16.48 | $21.98 | 387,200 | — | — |
| 2024-06-05 | $16.52 | $22.03 | 379,300 | — | — |
| 2024-06-04 | $16.64 | $22.19 | 391,900 | — | — |
| 2024-06-03 | $16.76 | $22.35 | 438,500 | — | — |
| 2024-05-31 | $16.51 | $22.02 | 404,300 | — | — |
| 2024-05-30 | $16.35 | $21.80 | 614,100 | — | — |
| 2024-05-29 | $16.45 | $21.94 | 657,700 | — | — |
| 2024-05-28 | $16.72 | $22.30 | 1,148,700 | — | — |
| 2024-05-24 | $16.91 | $22.55 | 689,400 | — | — |
| 2024-05-23 | $16.74 | $22.32 | 997,800 | — | — |
| 2024-05-22 | $16.54 | $22.06 | 637,700 | — | — |
| 2024-05-21 | $16.23 | $21.64 | 361,700 | — | — |
| 2024-05-20 | $16.42 | $21.90 | 713,400 | — | — |
| 2024-05-17 | $15.79 | $21.06 | 249,200 | — | — |
| 2024-05-16 | $15.83 | $21.11 | 182,400 | — | — |
| 2024-05-15 | $15.94 | $21.26 | 252,000 | — | — |
| 2024-05-14 | $15.86 | $21.15 | 258,500 | — | — |
| 2024-05-13 | $15.89 | $21.02 | 201,000 | — | — |
| 2024-05-10 | $16.00 | $21.16 | 150,700 | — | — |
| 2024-05-09 | $16.04 | $21.22 | 148,500 | — | — |
| 2024-05-08 | $16.07 | $21.26 | 121,100 | — | — |
| 2024-05-07 | $16.04 | $21.22 | 152,400 | — | — |
| 2024-05-06 | $15.94 | $21.08 | 229,400 | — | — |
| 2024-05-03 | $15.93 | $21.07 | 179,000 | — | — |
| 2024-05-02 | $15.81 | $20.91 | 185,300 | — | — |
| 2024-05-01 | $15.78 | $20.87 | 611,300 | — | — |
| 2024-04-30 | $15.41 | $20.38 | 228,200 | — | — |
| 2024-04-29 | $15.55 | $20.57 | 152,100 | — | — |
| 2024-04-26 | $15.45 | $20.44 | 174,500 | — | — |
| 2024-04-25 | $15.39 | $20.36 | 216,000 | — | — |
| 2024-04-24 | $15.44 | $20.42 | 132,800 | — | — |
| 2024-04-23 | $15.46 | $20.45 | 151,700 | — | — |
| 2024-04-22 | $15.31 | $20.25 | 291,600 | — | — |
| 2024-04-19 | $15.27 | $20.20 | 173,900 | — | — |
| 2024-04-18 | $15.37 | $20.33 | 183,600 | — | — |
| 2024-04-17 | $15.37 | $20.33 | 167,400 | — | — |
| 2024-04-16 | $15.33 | $20.28 | 400,600 | — | — |
| 2024-04-15 | $15.50 | $20.50 | 288,100 | — | — |
| 2024-04-12 | $15.53 | $20.54 | 426,200 | — | — |
| 2024-04-11 | $16.05 | $21.06 | 328,300 | — | — |
| 2024-04-10 | $15.89 | $20.85 | 222,500 | — | — |
| 2024-04-09 | $16.09 | $21.11 | 195,000 | — | — |
| 2024-04-08 | $16.14 | $21.18 | 173,700 | — | — |
| 2024-04-05 | $16.12 | $21.15 | 184,100 | — | — |
| 2024-04-04 | $16.03 | $21.03 | 311,600 | — | — |
| 2024-04-03 | $16.40 | $21.52 | 142,900 | — | — |
| 2024-04-02 | $16.54 | $21.70 | 303,400 | — | — |
| 2024-04-01 | $16.61 | $21.80 | 391,800 | — | — |
| 2024-03-28 | $16.66 | $21.86 | 2,189,100 | — | — |
| 2024-03-27 | $16.32 | $21.42 | 269,700 | — | — |
| 2024-03-26 | $16.14 | $21.18 | 265,600 | — | — |
| 2024-03-25 | $16.32 | $21.42 | 320,200 | — | — |
| 2024-03-22 | $16.22 | $21.28 | 259,100 | — | — |
| 2024-03-21 | $16.15 | $21.19 | 275,700 | — | — |
| 2024-03-20 | $16.01 | $21.01 | 500,400 | — | — |
| 2024-03-19 | $15.60 | $20.47 | 238,700 | — | — |
| 2024-03-18 | $15.49 | $20.33 | 185,900 | — | — |
| 2024-03-15 | $15.48 | $20.31 | 148,500 | — | — |
| 2024-03-14 | $15.49 | $20.33 | 362,400 | — | — |
| 2024-03-13 | $15.87 | $20.66 | 223,800 | — | — |
| 2024-03-12 | $15.73 | $20.47 | 1,522,500 | — | — |
| 2024-03-11 | $15.79 | $20.55 | 145,500 | — | — |
| 2024-03-08 | $15.83 | $20.60 | 137,900 | — | — |
| 2024-03-07 | $15.81 | $20.58 | 156,000 | — | — |
| 2024-03-06 | $15.65 | $20.37 | 152,400 | — | — |
| 2024-03-05 | $15.56 | $20.25 | 232,200 | — | — |
| 2024-03-04 | $15.68 | $20.41 | 137,300 | — | — |
| 2024-03-01 | $15.75 | $20.50 | 340,500 | — | — |
| 2024-02-29 | $15.55 | $20.24 | 234,700 | — | — |
| 2024-02-28 | $15.51 | $20.19 | 379,300 | — | — |
| 2024-02-27 | $15.68 | $20.41 | 369,200 | — | — |
| 2024-02-26 | $15.62 | $20.33 | 213,400 | — | — |
| 2024-02-23 | $15.63 | $20.34 | 193,100 | — | — |
| 2024-02-22 | $15.53 | $20.21 | 457,400 | — | — |
| 2024-02-21 | $15.38 | $20.02 | 303,100 | — | — |
| 2024-02-20 | $15.42 | $20.07 | 509,600 | — | — |
| 2024-02-16 | $15.54 | $20.23 | 156,600 | — | — |
| 2024-02-15 | $15.55 | $20.24 | 189,100 | — | — |
| 2024-02-14 | $15.49 | $20.16 | 308,500 | — | — |
| 2024-02-13 | $15.59 | $20.13 | 316,400 | — | — |
| 2024-02-12 | $15.71 | $20.28 | 165,200 | — | — |
| 2024-02-09 | $15.58 | $20.11 | 230,600 | — | — |
| 2024-02-08 | $15.54 | $20.06 | 230,600 | — | — |
| 2024-02-07 | $15.64 | $20.19 | 181,600 | — | — |
| 2024-02-06 | $15.49 | $20.00 | 194,400 | — | — |
| 2024-02-05 | $15.44 | $19.93 | 227,100 | — | — |
| 2024-02-02 | $15.37 | $19.84 | 440,500 | — | — |
| 2024-02-01 | $15.56 | $20.09 | 351,000 | — | — |
| 2024-01-31 | $15.31 | $19.76 | 332,700 | — | — |
| 2024-01-30 | $15.50 | $20.01 | 216,700 | — | — |
| 2024-01-29 | $15.46 | $19.96 | 228,300 | — | — |
| 2024-01-26 | $15.34 | $19.80 | 330,400 | — | — |
| 2024-01-25 | $15.40 | $19.88 | 206,400 | — | — |
| 2024-01-24 | $15.33 | $19.79 | 248,700 | — | — |
| 2024-01-23 | $15.23 | $19.66 | 292,100 | — | — |
| 2024-01-22 | $15.18 | $19.60 | 441,900 | — | — |
| 2024-01-19 | $15.12 | $19.52 | 424,100 | — | — |
| 2024-01-18 | $15.01 | $19.38 | 233,900 | — | — |
| 2024-01-17 | $14.94 | $19.29 | 216,900 | — | — |
| 2024-01-16 | $14.95 | $19.30 | 256,800 | — | — |
| 2024-01-12 | $14.99 | $19.35 | 318,200 | — | — |
| 2024-01-11 | $14.94 | $19.29 | 381,900 | — | — |
| 2024-01-10 | $15.02 | $19.22 | 469,900 | — | — |
| 2024-01-09 | $15.05 | $19.26 | 333,200 | — | — |
| 2024-01-08 | $14.98 | $19.17 | 265,900 | — | — |
| 2024-01-05 | $14.83 | $18.98 | 290,400 | — | — |
| 2024-01-04 | $14.89 | $19.06 | 205,600 | — | — |
| 2024-01-03 | $14.83 | $18.98 | 278,700 | — | — |
| 2024-01-02 | $14.90 | $19.07 | 211,100 | — | — |