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
- 2020-01-29 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 | $14.40 | $21.78 | 958,500 | — | — |
| 2024-12-30 | $14.44 | $21.84 | 704,200 | — | — |
| 2024-12-27 | $14.66 | $22.17 | 477,300 | — | — |
| 2024-12-26 | $14.81 | $22.40 | 480,800 | — | — |
| 2024-12-24 | $14.89 | $22.52 | 512,300 | — | — |
| 2024-12-23 | $14.72 | $22.26 | 606,900 | — | — |
| 2024-12-20 | $14.74 | $22.29 | 409,400 | — | — |
| 2024-12-19 | $14.64 | $22.14 | 439,200 | — | — |
| 2024-12-18 | $14.83 | $22.43 | 412,600 | — | — |
| 2024-12-17 | $15.09 | $22.82 | 488,000 | — | — |
| 2024-12-16 | $15.28 | $23.11 | 383,100 | — | — |
| 2024-12-13 | $15.48 | $23.14 | 360,300 | — | — |
| 2024-12-12 | $15.50 | $23.17 | 772,500 | — | — |
| 2024-12-11 | $15.74 | $23.53 | 525,400 | — | — |
| 2024-12-10 | $15.80 | $23.62 | 373,700 | — | — |
| 2024-12-09 | $15.85 | $23.70 | 487,200 | — | — |
| 2024-12-06 | $15.81 | $23.64 | 1,109,800 | — | — |
| 2024-12-05 | $15.38 | $22.99 | 339,100 | — | — |
| 2024-12-04 | $15.57 | $23.28 | 307,600 | — | — |
| 2024-12-03 | $15.54 | $23.23 | 382,500 | — | — |
| 2024-12-02 | $15.75 | $23.55 | 306,500 | — | — |
| 2024-11-29 | $15.66 | $23.41 | 215,800 | — | — |
| 2024-11-27 | $15.56 | $23.26 | 401,300 | — | — |
| 2024-11-26 | $15.40 | $23.02 | 493,700 | — | — |
| 2024-11-25 | $15.34 | $22.93 | 229,600 | — | — |
| 2024-11-22 | $15.26 | $22.82 | 310,800 | — | — |
| 2024-11-21 | $15.14 | $22.64 | 231,500 | — | — |
| 2024-11-20 | $15.02 | $22.46 | 326,400 | — | — |
| 2024-11-19 | $15.04 | $22.49 | 313,900 | — | — |
| 2024-11-18 | $15.22 | $22.76 | 188,800 | — | — |
| 2024-11-15 | $15.26 | $22.82 | 602,500 | — | — |
| 2024-11-14 | $15.58 | $23.03 | 277,900 | — | — |
| 2024-11-13 | $15.73 | $23.25 | 277,800 | — | — |
| 2024-11-12 | $15.84 | $23.41 | 266,600 | — | — |
| 2024-11-11 | $16.03 | $23.69 | 241,300 | — | — |
| 2024-11-08 | $15.96 | $23.59 | 142,900 | — | — |
| 2024-11-07 | $15.85 | $23.43 | 225,400 | — | — |
| 2024-11-06 | $15.83 | $23.40 | 239,400 | — | — |
| 2024-11-05 | $15.70 | $23.21 | 277,400 | — | — |
| 2024-11-04 | $15.62 | $23.09 | 214,600 | — | — |
| 2024-11-01 | $15.79 | $23.34 | 280,500 | — | — |
| 2024-10-31 | $15.43 | $22.81 | 227,300 | — | — |
| 2024-10-30 | $15.52 | $22.94 | 184,700 | — | — |
| 2024-10-29 | $15.50 | $22.91 | 234,500 | — | — |
| 2024-10-28 | $15.55 | $22.98 | 228,800 | — | — |
| 2024-10-25 | $15.54 | $22.97 | 149,400 | — | — |
| 2024-10-24 | $15.52 | $22.94 | 201,000 | — | — |
| 2024-10-23 | $15.53 | $22.95 | 200,900 | — | — |
| 2024-10-22 | $15.70 | $23.21 | 151,800 | — | — |
| 2024-10-21 | $15.67 | $23.16 | 144,100 | — | — |
| 2024-10-18 | $15.70 | $23.21 | 115,900 | — | — |
| 2024-10-17 | $15.67 | $23.16 | 165,200 | — | — |
| 2024-10-16 | $15.84 | $23.41 | 208,600 | — | — |
| 2024-10-15 | $15.80 | $23.35 | 218,100 | — | — |
| 2024-10-14 | $15.91 | $23.26 | 165,500 | — | — |
| 2024-10-11 | $15.79 | $23.08 | 170,600 | — | — |
| 2024-10-10 | $15.71 | $22.96 | 98,600 | — | — |
| 2024-10-09 | $15.74 | $23.01 | 151,500 | — | — |
| 2024-10-08 | $15.70 | $22.95 | 126,900 | — | — |
| 2024-10-07 | $15.75 | $23.02 | 178,400 | — | — |
| 2024-10-04 | $15.89 | $23.23 | 222,500 | — | — |
| 2024-10-03 | $15.76 | $23.04 | 180,300 | — | — |
| 2024-10-02 | $15.81 | $23.11 | 125,200 | — | — |
| 2024-10-01 | $15.89 | $23.23 | 385,300 | — | — |
| 2024-09-30 | $15.84 | $23.15 | 290,400 | — | — |
| 2024-09-27 | $15.76 | $23.04 | 271,300 | — | — |
| 2024-09-26 | $15.79 | $23.08 | 188,700 | — | — |
| 2024-09-25 | $15.72 | $22.98 | 178,200 | — | — |
| 2024-09-24 | $15.83 | $23.14 | 178,300 | — | — |
| 2024-09-23 | $16.02 | $23.42 | 101,700 | — | — |
| 2024-09-20 | $16.01 | $23.40 | 163,200 | — | — |
| 2024-09-19 | $16.12 | $23.56 | 231,200 | — | — |
| 2024-09-18 | $15.93 | $23.29 | 165,900 | — | — |
| 2024-09-17 | $15.87 | $23.20 | 173,300 | — | — |
| 2024-09-16 | $15.83 | $23.14 | 126,300 | — | — |
| 2024-09-13 | $16.05 | $23.20 | 168,800 | — | — |
| 2024-09-12 | $15.96 | $23.07 | 125,700 | — | — |
| 2024-09-11 | $16.04 | $23.19 | 164,100 | — | — |
| 2024-09-10 | $15.95 | $23.06 | 219,400 | — | — |
| 2024-09-09 | $16.03 | $23.17 | 229,400 | — | — |
| 2024-09-06 | $15.77 | $22.80 | 164,100 | — | — |
| 2024-09-05 | $15.86 | $22.93 | 223,700 | — | — |
| 2024-09-04 | $16.02 | $23.16 | 313,700 | — | — |
| 2024-09-03 | $15.93 | $23.03 | 204,100 | — | — |
| 2024-08-30 | $16.06 | $23.22 | 194,900 | — | — |
| 2024-08-29 | $16.07 | $23.23 | 217,700 | — | — |
| 2024-08-28 | $15.92 | $23.02 | 128,900 | — | — |
| 2024-08-27 | $15.99 | $23.12 | 290,900 | — | — |
| 2024-08-26 | $16.08 | $23.25 | 145,300 | — | — |
| 2024-08-23 | $15.91 | $23.00 | 145,700 | — | — |
| 2024-08-22 | $15.80 | $22.84 | 110,200 | — | — |
| 2024-08-21 | $15.91 | $23.00 | 175,500 | — | — |
| 2024-08-20 | $15.66 | $22.64 | 148,400 | — | — |
| 2024-08-19 | $15.72 | $22.73 | 119,700 | — | — |
| 2024-08-16 | $15.56 | $22.50 | 126,600 | — | — |
| 2024-08-15 | $15.64 | $22.61 | 171,800 | — | — |
| 2024-08-14 | $15.91 | $22.75 | 138,800 | — | — |
| 2024-08-13 | $15.94 | $22.79 | 220,600 | — | — |
| 2024-08-12 | $15.81 | $22.60 | 227,100 | — | — |
| 2024-08-09 | $15.85 | $22.66 | 172,600 | — | — |
| 2024-08-08 | $15.83 | $22.63 | 262,700 | — | — |
| 2024-08-07 | $15.46 | $22.10 | 216,400 | — | — |
| 2024-08-06 | $15.54 | $22.22 | 242,900 | — | — |
| 2024-08-05 | $15.39 | $22.00 | 293,400 | — | — |
| 2024-08-02 | $15.81 | $22.60 | 221,600 | — | — |
| 2024-08-01 | $16.07 | $22.98 | 428,400 | — | — |
| 2024-07-31 | $15.96 | $22.82 | 295,700 | — | — |
| 2024-07-30 | $15.78 | $22.56 | 285,000 | — | — |
| 2024-07-29 | $15.53 | $22.20 | 188,100 | — | — |
| 2024-07-26 | $15.68 | $22.42 | 183,700 | — | — |
| 2024-07-25 | $15.68 | $22.42 | 228,200 | — | — |
| 2024-07-24 | $15.64 | $22.36 | 213,900 | — | — |
| 2024-07-23 | $15.75 | $22.52 | 194,800 | — | — |
| 2024-07-22 | $15.81 | $22.60 | 148,500 | — | — |
| 2024-07-19 | $15.70 | $22.45 | 1,264,500 | — | — |
| 2024-07-18 | $15.59 | $22.29 | 272,200 | — | — |
| 2024-07-17 | $15.92 | $22.76 | 285,100 | — | — |
| 2024-07-16 | $16.01 | $22.89 | 375,800 | — | — |
| 2024-07-15 | $15.88 | $22.70 | 608,700 | — | — |
| 2024-07-12 | $15.69 | $22.18 | 212,000 | — | — |
| 2024-07-11 | $15.59 | $22.04 | 213,900 | — | — |
| 2024-07-10 | $15.30 | $21.63 | 218,100 | — | — |
| 2024-07-09 | $15.25 | $21.56 | 201,900 | — | — |
| 2024-07-08 | $15.19 | $21.47 | 176,000 | — | — |
| 2024-07-05 | $15.21 | $21.50 | 187,800 | — | — |
| 2024-07-03 | $15.22 | $21.52 | 93,200 | — | — |
| 2024-07-02 | $15.28 | $21.60 | 220,000 | — | — |
| 2024-07-01 | $15.40 | $21.77 | 411,200 | — | — |
| 2024-06-28 | $15.36 | $21.71 | 379,400 | — | — |
| 2024-06-27 | $15.26 | $21.57 | 320,600 | — | — |
| 2024-06-26 | $15.04 | $21.26 | 376,800 | — | — |
| 2024-06-25 | $14.98 | $21.18 | 207,100 | — | — |
| 2024-06-24 | $15.10 | $21.35 | 258,300 | — | — |
| 2024-06-21 | $14.96 | $21.15 | 195,400 | — | — |
| 2024-06-20 | $14.90 | $21.06 | 219,300 | — | — |
| 2024-06-18 | $15.02 | $21.23 | 191,300 | — | — |
| 2024-06-17 | $15.07 | $21.30 | 205,800 | — | — |
| 2024-06-14 | $15.20 | $21.49 | 132,700 | — | — |
| 2024-06-13 | $15.46 | $21.60 | 154,300 | — | — |
| 2024-06-12 | $15.50 | $21.66 | 293,300 | — | — |
| 2024-06-11 | $15.46 | $21.60 | 127,500 | — | — |
| 2024-06-10 | $15.41 | $21.53 | 149,500 | — | — |
| 2024-06-07 | $15.32 | $21.41 | 108,200 | — | — |
| 2024-06-06 | $15.38 | $21.49 | 156,700 | — | — |
| 2024-06-05 | $15.40 | $21.52 | 217,300 | — | — |
| 2024-06-04 | $15.23 | $21.28 | 232,300 | — | — |
| 2024-06-03 | $15.42 | $21.55 | 230,200 | — | — |
| 2024-05-31 | $15.27 | $21.34 | 195,100 | — | — |
| 2024-05-30 | $15.15 | $21.17 | 250,800 | — | — |
| 2024-05-29 | $14.96 | $20.90 | 241,400 | — | — |
| 2024-05-28 | $15.11 | $21.11 | 322,100 | — | — |
| 2024-05-24 | $15.16 | $21.18 | 359,300 | — | — |
| 2024-05-23 | $15.10 | $21.10 | 317,300 | — | — |
| 2024-05-22 | $15.32 | $21.41 | 360,200 | — | — |
| 2024-05-21 | $15.41 | $21.53 | 396,600 | — | — |
| 2024-05-20 | $15.51 | $21.67 | 704,400 | — | — |
| 2024-05-17 | $15.10 | $21.10 | 160,500 | — | — |
| 2024-05-16 | $15.11 | $21.11 | 289,700 | — | — |
| 2024-05-15 | $15.15 | $21.17 | 353,700 | — | — |
| 2024-05-14 | $14.99 | $20.94 | 208,800 | — | — |
| 2024-05-13 | $15.05 | $20.90 | 141,900 | — | — |
| 2024-05-10 | $15.21 | $21.12 | 156,900 | — | — |
| 2024-05-09 | $15.20 | $21.11 | 146,700 | — | — |
| 2024-05-08 | $15.13 | $21.01 | 180,000 | — | — |
| 2024-05-07 | $15.21 | $21.12 | 186,000 | — | — |
| 2024-05-06 | $15.20 | $21.11 | 245,100 | — | — |
| 2024-05-03 | $15.10 | $20.97 | 160,300 | — | — |
| 2024-05-02 | $14.84 | $20.61 | 190,400 | — | — |
| 2024-05-01 | $14.76 | $20.50 | 273,100 | — | — |
| 2024-04-30 | $14.45 | $20.07 | 410,300 | — | — |
| 2024-04-29 | $14.69 | $20.40 | 194,600 | — | — |
| 2024-04-26 | $14.73 | $20.46 | 240,800 | — | — |
| 2024-04-25 | $14.58 | $20.25 | 201,100 | — | — |
| 2024-04-24 | $14.69 | $20.40 | 296,100 | — | — |
| 2024-04-23 | $14.77 | $20.51 | 173,600 | — | — |
| 2024-04-22 | $14.58 | $20.25 | 268,600 | — | — |
| 2024-04-19 | $14.44 | $20.06 | 160,500 | — | — |
| 2024-04-18 | $14.51 | $20.15 | 132,000 | — | — |
| 2024-04-17 | $14.65 | $20.35 | 227,800 | — | — |
| 2024-04-16 | $14.76 | $20.50 | 183,600 | — | — |
| 2024-04-15 | $14.74 | $20.47 | 280,400 | — | — |
| 2024-04-12 | $15.09 | $20.96 | 224,400 | — | — |
| 2024-04-11 | $15.52 | $21.43 | 152,600 | — | — |
| 2024-04-10 | $15.51 | $21.42 | 171,900 | — | — |
| 2024-04-09 | $15.73 | $21.72 | 198,200 | — | — |
| 2024-04-08 | $15.68 | $21.65 | 246,800 | — | — |
| 2024-04-05 | $15.83 | $21.86 | 148,800 | — | — |
| 2024-04-04 | $15.80 | $21.82 | 270,700 | — | — |
| 2024-04-03 | $15.81 | $21.83 | 591,500 | — | — |
| 2024-04-02 | $15.91 | $21.97 | 208,900 | — | — |
| 2024-04-01 | $16.34 | $22.56 | 439,900 | — | — |
| 2024-03-28 | $16.39 | $22.63 | 608,800 | — | — |
| 2024-03-27 | $16.29 | $22.49 | 226,900 | — | — |
| 2024-03-26 | $16.15 | $22.30 | 493,500 | — | — |
| 2024-03-25 | $16.29 | $22.49 | 251,100 | — | — |
| 2024-03-22 | $16.27 | $22.47 | 280,400 | — | — |
| 2024-03-21 | $16.26 | $22.45 | 202,600 | — | — |
| 2024-03-20 | $16.11 | $22.25 | 283,400 | — | — |
| 2024-03-19 | $16.10 | $22.23 | 150,700 | — | — |
| 2024-03-18 | $16.16 | $22.31 | 193,000 | — | — |
| 2024-03-15 | $16.13 | $22.27 | 221,800 | — | — |
| 2024-03-14 | $16.18 | $22.34 | 170,700 | — | — |
| 2024-03-13 | $16.37 | $22.48 | 309,400 | — | — |
| 2024-03-12 | $16.40 | $22.52 | 249,000 | — | — |
| 2024-03-11 | $16.46 | $22.60 | 220,000 | — | — |
| 2024-03-08 | $16.54 | $22.71 | 170,300 | — | — |
| 2024-03-07 | $16.43 | $22.56 | 197,300 | — | — |
| 2024-03-06 | $16.32 | $22.41 | 254,300 | — | — |
| 2024-03-05 | $16.23 | $22.29 | 553,900 | — | — |
| 2024-03-04 | $16.50 | $22.66 | 442,400 | — | — |
| 2024-03-01 | $16.51 | $22.67 | 390,600 | — | — |
| 2024-02-29 | $16.31 | $22.40 | 487,200 | — | — |
| 2024-02-28 | $16.48 | $22.63 | 262,200 | — | — |
| 2024-02-27 | $16.50 | $22.66 | 261,400 | — | — |
| 2024-02-26 | $16.32 | $22.41 | 326,800 | — | — |
| 2024-02-23 | $16.29 | $22.37 | 279,800 | — | — |
| 2024-02-22 | $16.20 | $22.25 | 396,900 | — | — |
| 2024-02-21 | $16.00 | $21.97 | 341,600 | — | — |
| 2024-02-20 | $15.96 | $21.92 | 499,000 | — | — |
| 2024-02-16 | $15.87 | $21.79 | 255,100 | — | — |
| 2024-02-15 | $15.82 | $21.72 | 300,000 | — | — |
| 2024-02-14 | $15.71 | $21.57 | 288,400 | — | — |
| 2024-02-13 | $15.73 | $21.48 | 449,800 | — | — |
| 2024-02-12 | $16.11 | $22.00 | 351,500 | — | — |
| 2024-02-09 | $15.98 | $21.82 | 361,800 | — | — |
| 2024-02-08 | $15.86 | $21.65 | 323,800 | — | — |
| 2024-02-07 | $15.84 | $21.63 | 353,200 | — | — |
| 2024-02-06 | $15.73 | $21.48 | 344,000 | — | — |
| 2024-02-05 | $15.63 | $21.34 | 267,700 | — | — |
| 2024-02-02 | $15.53 | $21.20 | 304,800 | — | — |
| 2024-02-01 | $15.65 | $21.37 | 382,300 | — | — |
| 2024-01-31 | $15.41 | $21.04 | 483,700 | — | — |
| 2024-01-30 | $15.43 | $21.07 | 224,900 | — | — |
| 2024-01-29 | $15.49 | $21.15 | 577,000 | — | — |
| 2024-01-26 | $15.31 | $20.90 | 799,100 | — | — |
| 2024-01-25 | $15.17 | $20.71 | 469,000 | — | — |
| 2024-01-24 | $15.07 | $20.58 | 451,800 | — | — |
| 2024-01-23 | $15.10 | $20.62 | 274,400 | — | — |
| 2024-01-22 | $15.05 | $20.55 | 330,000 | — | — |
| 2024-01-19 | $14.94 | $20.40 | 485,600 | — | — |
| 2024-01-18 | $14.91 | $20.36 | 413,100 | — | — |
| 2024-01-17 | $14.92 | $20.37 | 311,600 | — | — |
| 2024-01-16 | $15.00 | $20.48 | 339,600 | — | — |
| 2024-01-12 | $15.13 | $20.66 | 469,300 | — | — |
| 2024-01-11 | $15.16 | $20.70 | 463,300 | — | — |
| 2024-01-10 | $15.24 | $20.68 | 480,700 | — | — |
| 2024-01-09 | $15.05 | $20.43 | 343,900 | — | — |
| 2024-01-08 | $15.01 | $20.37 | 325,100 | — | — |
| 2024-01-05 | $14.76 | $20.03 | 361,500 | — | — |
| 2024-01-04 | $14.77 | $20.05 | 401,500 | — | — |
| 2024-01-03 | $14.65 | $19.88 | 526,700 | — | — |
| 2024-01-02 | $14.70 | $19.95 | 419,600 | — | — |