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
- 2018-11-15 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 | $17.52 | $33.53 | 209,100 | — | — |
| 2024-12-30 | $17.85 | $33.30 | 354,500 | — | — |
| 2024-12-27 | $17.70 | $33.02 | 154,400 | — | — |
| 2024-12-26 | $17.71 | $33.04 | 220,700 | — | — |
| 2024-12-24 | $17.60 | $32.83 | 129,000 | — | — |
| 2024-12-23 | $17.31 | $32.29 | 122,100 | — | — |
| 2024-12-20 | $17.23 | $32.14 | 230,000 | — | — |
| 2024-12-19 | $16.95 | $31.62 | 210,900 | — | — |
| 2024-12-18 | $16.89 | $31.51 | 192,700 | — | — |
| 2024-12-17 | $17.07 | $31.84 | 177,700 | — | — |
| 2024-12-16 | $17.15 | $31.99 | 201,600 | — | — |
| 2024-12-13 | $17.24 | $32.16 | 161,200 | — | — |
| 2024-12-12 | $17.29 | $32.25 | 368,900 | — | — |
| 2024-12-11 | $17.15 | $31.99 | 186,400 | — | — |
| 2024-12-10 | $17.20 | $32.08 | 144,900 | — | — |
| 2024-12-09 | $17.20 | $32.08 | 219,300 | — | — |
| 2024-12-06 | $16.92 | $31.56 | 203,200 | — | — |
| 2024-12-05 | $16.91 | $31.54 | 236,900 | — | — |
| 2024-12-04 | $17.06 | $31.82 | 121,100 | — | — |
| 2024-12-03 | $17.10 | $31.90 | 153,800 | — | — |
| 2024-12-02 | $17.01 | $31.73 | 143,000 | — | — |
| 2024-11-29 | $17.12 | $31.94 | 140,600 | — | — |
| 2024-11-27 | $16.93 | $31.58 | 176,900 | — | — |
| 2024-11-26 | $16.95 | $31.62 | 187,900 | — | — |
| 2024-11-25 | $16.81 | $31.36 | 281,200 | — | — |
| 2024-11-22 | $16.74 | $31.23 | 160,400 | — | — |
| 2024-11-21 | $16.64 | $31.04 | 152,800 | — | — |
| 2024-11-20 | $16.61 | $30.98 | 178,200 | — | — |
| 2024-11-19 | $16.81 | $31.36 | 272,600 | — | — |
| 2024-11-18 | $16.83 | $31.39 | 239,400 | — | — |
| 2024-11-15 | $16.92 | $31.56 | 170,800 | — | — |
| 2024-11-14 | $16.88 | $31.49 | 95,700 | — | — |
| 2024-11-13 | $16.93 | $31.58 | 161,600 | — | — |
| 2024-11-12 | $16.76 | $31.26 | 161,600 | — | — |
| 2024-11-11 | $16.96 | $31.64 | 257,900 | — | — |
| 2024-11-08 | $17.04 | $31.79 | 230,500 | — | — |
| 2024-11-07 | $16.89 | $31.51 | 489,700 | — | — |
| 2024-11-06 | $16.84 | $31.41 | 182,900 | — | — |
| 2024-11-05 | $16.44 | $30.67 | 116,200 | — | — |
| 2024-11-04 | $16.40 | $30.59 | 208,700 | — | — |
| 2024-11-01 | $16.64 | $31.04 | 257,600 | — | — |
| 2024-10-31 | $16.65 | $31.06 | 243,400 | — | — |
| 2024-10-30 | $16.86 | $31.45 | 189,500 | — | — |
| 2024-10-29 | $16.61 | $30.98 | 75,200 | — | — |
| 2024-10-28 | $16.78 | $31.30 | 99,200 | — | — |
| 2024-10-25 | $16.74 | $31.23 | 74,700 | — | — |
| 2024-10-24 | $16.86 | $31.45 | 150,000 | — | — |
| 2024-10-23 | $16.77 | $31.28 | 94,600 | — | — |
| 2024-10-22 | $16.85 | $31.43 | 116,400 | — | — |
| 2024-10-21 | $16.93 | $31.58 | 189,100 | — | — |
| 2024-10-18 | $16.68 | $31.11 | 149,700 | — | — |
| 2024-10-17 | $16.79 | $31.32 | 123,100 | — | — |
| 2024-10-16 | $16.82 | $31.38 | 134,300 | — | — |
| 2024-10-15 | $16.59 | $30.95 | 117,200 | — | — |
| 2024-10-14 | $16.60 | $30.97 | 107,100 | — | — |
| 2024-10-11 | $16.63 | $31.02 | 131,400 | — | — |
| 2024-10-10 | $16.57 | $30.91 | 106,800 | — | — |
| 2024-10-09 | $16.57 | $30.91 | 123,900 | — | — |
| 2024-10-08 | $16.66 | $31.08 | 188,700 | — | — |
| 2024-10-07 | $16.66 | $31.08 | 104,200 | — | — |
| 2024-10-04 | $16.81 | $31.36 | 127,900 | — | — |
| 2024-10-03 | $16.59 | $30.95 | 98,900 | — | — |
| 2024-10-02 | $16.49 | $30.76 | 132,200 | — | — |
| 2024-10-01 | $16.41 | $30.61 | 191,300 | — | — |
| 2024-09-30 | $16.60 | $30.97 | 274,200 | — | — |
| 2024-09-27 | $17.16 | $31.17 | 188,000 | — | — |
| 2024-09-26 | $17.10 | $31.06 | 197,700 | — | — |
| 2024-09-25 | $17.12 | $31.10 | 176,400 | — | — |
| 2024-09-24 | $17.15 | $31.15 | 137,200 | — | — |
| 2024-09-23 | $17.09 | $31.04 | 131,400 | — | — |
| 2024-09-20 | $16.99 | $30.86 | 317,700 | — | — |
| 2024-09-19 | $17.09 | $31.04 | 184,300 | — | — |
| 2024-09-18 | $16.95 | $30.79 | 167,800 | — | — |
| 2024-09-17 | $16.88 | $30.66 | 147,700 | — | — |
| 2024-09-16 | $17.06 | $30.99 | 126,200 | — | — |
| 2024-09-13 | $17.00 | $30.88 | 78,300 | — | — |
| 2024-09-12 | $16.83 | $30.57 | 138,700 | — | — |
| 2024-09-11 | $16.62 | $30.19 | 262,400 | — | — |
| 2024-09-10 | $16.68 | $30.30 | 116,600 | — | — |
| 2024-09-09 | $16.79 | $30.50 | 128,300 | — | — |
| 2024-09-06 | $16.82 | $30.55 | 272,100 | — | — |
| 2024-09-05 | $17.22 | $31.28 | 157,500 | — | — |
| 2024-09-04 | $17.07 | $31.01 | 154,200 | — | — |
| 2024-09-03 | $17.17 | $31.19 | 196,000 | — | — |
| 2024-08-30 | $17.11 | $31.08 | 212,500 | — | — |
| 2024-08-29 | $16.96 | $30.81 | 165,400 | — | — |
| 2024-08-28 | $16.72 | $30.37 | 129,300 | — | — |
| 2024-08-27 | $16.76 | $30.44 | 230,400 | — | — |
| 2024-08-26 | $16.67 | $30.28 | 186,200 | — | — |
| 2024-08-23 | $16.65 | $30.24 | 251,400 | — | — |
| 2024-08-22 | $16.39 | $29.77 | 189,800 | — | — |
| 2024-08-21 | $16.33 | $29.66 | 195,100 | — | — |
| 2024-08-20 | $16.32 | $29.64 | 128,500 | — | — |
| 2024-08-19 | $16.31 | $29.63 | 265,100 | — | — |
| 2024-08-16 | $16.41 | $29.81 | 176,200 | — | — |
| 2024-08-15 | $16.16 | $29.35 | 166,500 | — | — |
| 2024-08-14 | $15.87 | $28.83 | 170,800 | — | — |
| 2024-08-13 | $15.72 | $28.55 | 238,600 | — | — |
| 2024-08-12 | $15.61 | $28.36 | 142,900 | — | — |
| 2024-08-09 | $15.41 | $27.99 | 211,700 | — | — |
| 2024-08-08 | $15.53 | $28.21 | 227,900 | — | — |
| 2024-08-07 | $15.41 | $27.99 | 366,100 | — | — |
| 2024-08-06 | $15.80 | $28.70 | 250,500 | — | — |
| 2024-08-05 | $15.63 | $28.39 | 540,600 | — | — |
| 2024-08-02 | $16.29 | $29.59 | 277,100 | — | — |
| 2024-08-01 | $16.75 | $30.43 | 155,100 | — | — |
| 2024-07-31 | $16.76 | $30.44 | 240,700 | — | — |
| 2024-07-30 | $16.96 | $30.81 | 254,400 | — | — |
| 2024-07-29 | $16.76 | $30.44 | 341,300 | — | — |
| 2024-07-26 | $16.79 | $30.50 | 244,800 | — | — |
| 2024-07-25 | $16.52 | $30.01 | 156,400 | — | — |
| 2024-07-24 | $16.58 | $30.12 | 192,500 | — | — |
| 2024-07-23 | $16.51 | $29.99 | 171,300 | — | — |
| 2024-07-22 | $16.66 | $30.26 | 134,400 | — | — |
| 2024-07-19 | $16.53 | $30.03 | 149,700 | — | — |
| 2024-07-18 | $16.59 | $30.14 | 248,300 | — | — |
| 2024-07-17 | $16.66 | $30.26 | 155,700 | — | — |
| 2024-07-16 | $16.62 | $30.19 | 156,800 | — | — |
| 2024-07-15 | $16.59 | $30.14 | 148,800 | — | — |
| 2024-07-12 | $16.60 | $30.15 | 204,600 | — | — |
| 2024-07-11 | $16.58 | $30.12 | 148,900 | — | — |
| 2024-07-10 | $16.52 | $30.01 | 97,500 | — | — |
| 2024-07-09 | $16.43 | $29.84 | 160,600 | — | — |
| 2024-07-08 | $16.61 | $30.17 | 163,300 | — | — |
| 2024-07-05 | $16.54 | $30.04 | 148,900 | — | — |
| 2024-07-03 | $16.61 | $30.17 | 123,400 | — | — |
| 2024-07-02 | $16.52 | $30.01 | 227,900 | — | — |
| 2024-07-01 | $16.32 | $29.64 | 242,700 | — | — |
| 2024-06-28 | $16.31 | $29.63 | 268,600 | — | — |
| 2024-06-27 | $16.70 | $29.52 | 232,500 | — | — |
| 2024-06-26 | $16.60 | $29.34 | 197,100 | — | — |
| 2024-06-25 | $16.68 | $29.48 | 269,400 | — | — |
| 2024-06-24 | $16.51 | $29.18 | 190,400 | — | — |
| 2024-06-21 | $16.36 | $28.92 | 283,500 | — | — |
| 2024-06-20 | $16.39 | $28.97 | 248,400 | — | — |
| 2024-06-18 | $16.36 | $28.92 | 279,200 | — | — |
| 2024-06-17 | $16.44 | $29.06 | 139,900 | — | — |
| 2024-06-14 | $16.34 | $28.88 | 222,300 | — | — |
| 2024-06-13 | $16.36 | $28.92 | 256,200 | — | — |
| 2024-06-12 | $16.58 | $29.31 | 138,400 | — | — |
| 2024-06-11 | $16.61 | $29.36 | 172,100 | — | — |
| 2024-06-10 | $16.67 | $29.46 | 190,500 | — | — |
| 2024-06-07 | $16.64 | $29.41 | 432,300 | — | — |
| 2024-06-06 | $16.75 | $29.61 | 122,700 | — | — |
| 2024-06-05 | $16.81 | $29.71 | 206,000 | — | — |
| 2024-06-04 | $16.82 | $29.73 | 155,600 | — | — |
| 2024-06-03 | $16.87 | $29.82 | 251,700 | — | — |
| 2024-05-31 | $16.79 | $29.68 | 259,300 | — | — |
| 2024-05-30 | $16.56 | $29.27 | 179,500 | — | — |
| 2024-05-29 | $16.50 | $29.16 | 365,000 | — | — |
| 2024-05-28 | $16.08 | $28.42 | 263,500 | — | — |
| 2024-05-24 | $16.17 | $28.58 | 219,700 | — | — |
| 2024-05-23 | $16.03 | $28.33 | 411,600 | — | — |
| 2024-05-22 | $15.91 | $28.12 | 692,000 | — | — |
| 2024-05-21 | $16.24 | $28.70 | 374,000 | — | — |
| 2024-05-20 | $16.40 | $28.99 | 239,000 | — | — |
| 2024-05-17 | $16.43 | $29.04 | 233,500 | — | — |
| 2024-05-16 | $16.31 | $28.83 | 280,900 | — | — |
| 2024-05-15 | $16.50 | $29.16 | 420,800 | — | — |
| 2024-05-14 | $16.58 | $29.31 | 283,600 | — | — |
| 2024-05-13 | $16.46 | $29.09 | 254,200 | — | — |
| 2024-05-10 | $16.68 | $29.48 | 186,600 | — | — |
| 2024-05-09 | $16.62 | $29.38 | 372,600 | — | — |
| 2024-05-08 | $16.55 | $29.25 | 323,200 | — | — |
| 2024-05-07 | $16.55 | $29.25 | 480,500 | — | — |
| 2024-05-06 | $16.80 | $29.69 | 337,500 | — | — |
| 2024-05-03 | $16.61 | $29.36 | 271,500 | — | — |
| 2024-05-02 | $16.71 | $29.54 | 434,600 | — | — |
| 2024-05-01 | $16.86 | $29.80 | 311,100 | — | — |
| 2024-04-30 | $16.63 | $29.39 | 361,500 | — | — |
| 2024-04-29 | $16.53 | $29.22 | 272,900 | — | — |
| 2024-04-26 | $16.47 | $29.11 | 451,200 | — | — |
| 2024-04-25 | $16.34 | $28.88 | 930,700 | — | — |
| 2024-04-24 | $16.32 | $28.85 | 222,200 | — | — |
| 2024-04-23 | $16.23 | $28.69 | 374,600 | — | — |
| 2024-04-22 | $16.05 | $28.37 | 336,400 | — | — |
| 2024-04-19 | $15.76 | $27.86 | 232,100 | — | — |
| 2024-04-18 | $15.67 | $27.70 | 188,400 | — | — |
| 2024-04-17 | $15.65 | $27.66 | 208,400 | — | — |
| 2024-04-16 | $15.62 | $27.61 | 320,900 | — | — |
| 2024-04-15 | $15.58 | $27.54 | 283,900 | — | — |
| 2024-04-12 | $15.71 | $27.77 | 493,100 | — | — |
| 2024-04-11 | $15.76 | $27.86 | 192,400 | — | — |
| 2024-04-10 | $15.74 | $27.82 | 289,400 | — | — |
| 2024-04-09 | $15.67 | $27.70 | 175,900 | — | — |
| 2024-04-08 | $15.66 | $27.68 | 280,100 | — | — |
| 2024-04-05 | $15.72 | $27.79 | 205,200 | — | — |
| 2024-04-04 | $15.55 | $27.49 | 273,200 | — | — |
| 2024-04-03 | $15.73 | $27.80 | 233,000 | — | — |
| 2024-04-02 | $15.58 | $27.54 | 213,800 | — | — |
| 2024-04-01 | $15.54 | $27.47 | 355,100 | — | — |
| 2024-03-28 | $15.68 | $27.71 | 319,900 | — | — |
| 2024-03-27 | $15.68 | $27.71 | 344,500 | — | — |
| 2024-03-26 | $16.01 | $27.50 | 540,500 | — | — |
| 2024-03-25 | $15.85 | $27.23 | 429,500 | — | — |
| 2024-03-22 | $15.85 | $27.23 | 279,700 | — | — |
| 2024-03-21 | $15.88 | $27.28 | 318,200 | — | — |
| 2024-03-20 | $15.78 | $27.11 | 178,200 | — | — |
| 2024-03-19 | $15.75 | $27.06 | 194,900 | — | — |
| 2024-03-18 | $15.76 | $27.07 | 344,200 | — | — |
| 2024-03-15 | $15.77 | $27.09 | 392,000 | — | — |
| 2024-03-14 | $15.69 | $26.95 | 426,700 | — | — |
| 2024-03-13 | $15.92 | $27.35 | 254,600 | — | — |
| 2024-03-12 | $15.91 | $27.33 | 320,200 | — | — |
| 2024-03-11 | $15.82 | $27.18 | 347,500 | — | — |
| 2024-03-08 | $15.78 | $27.11 | 334,900 | — | — |
| 2024-03-07 | $15.58 | $26.76 | 297,300 | — | — |
| 2024-03-06 | $15.68 | $26.94 | 566,700 | — | — |
| 2024-03-05 | $15.71 | $26.99 | 267,300 | — | — |
| 2024-03-04 | $15.74 | $27.04 | 426,900 | — | — |
| 2024-03-01 | $15.70 | $26.97 | 169,000 | — | — |
| 2024-02-29 | $15.71 | $26.99 | 281,800 | — | — |
| 2024-02-28 | $15.55 | $26.71 | 251,300 | — | — |
| 2024-02-27 | $15.55 | $26.71 | 238,200 | — | — |
| 2024-02-26 | $15.49 | $26.61 | 228,800 | — | — |
| 2024-02-23 | $15.48 | $26.59 | 350,000 | — | — |
| 2024-02-22 | $15.56 | $26.73 | 215,700 | — | — |
| 2024-02-21 | $15.30 | $26.28 | 166,900 | — | — |
| 2024-02-20 | $15.22 | $26.15 | 159,100 | — | — |
| 2024-02-16 | $15.34 | $26.35 | 159,900 | — | — |
| 2024-02-15 | $15.34 | $26.35 | 185,100 | — | — |
| 2024-02-14 | $15.03 | $25.82 | 149,000 | — | — |
| 2024-02-13 | $14.93 | $25.65 | 251,900 | — | — |
| 2024-02-12 | $15.17 | $26.06 | 151,400 | — | — |
| 2024-02-09 | $14.97 | $25.72 | 152,500 | — | — |
| 2024-02-08 | $14.93 | $25.65 | 189,700 | — | — |
| 2024-02-07 | $14.93 | $25.65 | 205,300 | — | — |
| 2024-02-06 | $14.94 | $25.66 | 144,300 | — | — |
| 2024-02-05 | $15.03 | $25.82 | 232,400 | — | — |
| 2024-02-02 | $15.04 | $25.84 | 210,900 | — | — |
| 2024-02-01 | $15.21 | $26.13 | 335,800 | — | — |
| 2024-01-31 | $15.19 | $26.09 | 433,900 | — | — |
| 2024-01-30 | $15.69 | $26.95 | 231,300 | — | — |
| 2024-01-29 | $15.55 | $26.71 | 206,800 | — | — |
| 2024-01-26 | $15.52 | $26.66 | 173,300 | — | — |
| 2024-01-25 | $15.51 | $26.64 | 249,500 | — | — |
| 2024-01-24 | $15.31 | $26.30 | 190,000 | — | — |
| 2024-01-23 | $15.33 | $26.33 | 129,400 | — | — |
| 2024-01-22 | $15.32 | $26.32 | 132,900 | — | — |
| 2024-01-19 | $15.24 | $26.18 | 94,700 | — | — |
| 2024-01-18 | $15.22 | $26.15 | 218,500 | — | — |
| 2024-01-17 | $15.07 | $25.89 | 132,600 | — | — |
| 2024-01-16 | $15.10 | $25.94 | 184,400 | — | — |
| 2024-01-12 | $15.31 | $26.30 | 204,700 | — | — |
| 2024-01-11 | $15.37 | $26.40 | 182,300 | — | — |
| 2024-01-10 | $15.52 | $26.66 | 154,800 | — | — |
| 2024-01-09 | $15.49 | $26.61 | 235,500 | — | — |
| 2024-01-08 | $15.55 | $26.71 | 337,500 | — | — |
| 2024-01-05 | $15.43 | $26.51 | 257,300 | — | — |
| 2024-01-04 | $15.26 | $26.21 | 221,300 | — | — |
| 2024-01-03 | $15.01 | $25.78 | 293,100 | — | — |
| 2024-01-02 | $15.13 | $25.99 | 323,100 | — | — |