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
- 2017-06-13 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 | $14.18 | $14.18 | 161,800 | — | — |
| 2024-12-30 | $14.26 | $14.26 | 136,100 | — | — |
| 2024-12-27 | $14.20 | $14.20 | 120,700 | — | — |
| 2024-12-26 | $14.45 | $14.45 | 87,700 | — | — |
| 2024-12-24 | $14.27 | $14.27 | 75,500 | — | — |
| 2024-12-23 | $14.04 | $14.04 | 151,400 | — | — |
| 2024-12-20 | $14.32 | $14.32 | 315,300 | — | — |
| 2024-12-19 | $14.40 | $14.40 | 178,900 | — | — |
| 2024-12-18 | $14.31 | $14.31 | 196,700 | — | — |
| 2024-12-17 | $14.61 | $14.61 | 196,100 | — | — |
| 2024-12-16 | $14.84 | $14.84 | 145,500 | — | — |
| 2024-12-13 | $15.57 | $15.57 | 121,500 | — | — |
| 2024-12-12 | $15.22 | $15.22 | 85,500 | — | — |
| 2024-12-11 | $15.32 | $15.32 | 118,700 | — | — |
| 2024-12-10 | $14.98 | $14.98 | 153,800 | — | — |
| 2024-12-09 | $14.85 | $14.85 | 94,200 | — | — |
| 2024-12-06 | $14.79 | $14.79 | 84,500 | — | — |
| 2024-12-05 | $14.86 | $14.86 | 77,100 | — | — |
| 2024-12-04 | $14.92 | $14.92 | 89,800 | — | — |
| 2024-12-03 | $15.11 | $15.11 | 96,300 | — | — |
| 2024-12-02 | $15.30 | $15.30 | 86,800 | — | — |
| 2024-11-29 | $15.27 | $15.27 | 59,000 | — | — |
| 2024-11-27 | $15.23 | $15.23 | 95,100 | — | — |
| 2024-11-26 | $14.91 | $14.91 | 94,400 | — | — |
| 2024-11-25 | $15.06 | $15.06 | 123,500 | — | — |
| 2024-11-22 | $14.93 | $14.93 | 120,600 | — | — |
| 2024-11-21 | $14.74 | $14.74 | 69,300 | — | — |
| 2024-11-20 | $14.71 | $14.71 | 63,700 | — | — |
| 2024-11-19 | $14.54 | $14.54 | 86,300 | — | — |
| 2024-11-18 | $14.56 | $14.56 | 113,500 | — | — |
| 2024-11-15 | $14.43 | $14.43 | 157,900 | — | — |
| 2024-11-14 | $14.70 | $14.70 | 128,900 | — | — |
| 2024-11-13 | $15.06 | $15.06 | 238,800 | — | — |
| 2024-11-12 | $15.75 | $15.75 | 142,800 | — | — |
| 2024-11-11 | $16.13 | $16.13 | 98,800 | — | — |
| 2024-11-08 | $15.96 | $15.96 | 96,400 | — | — |
| 2024-11-07 | $15.80 | $15.80 | 118,900 | — | — |
| 2024-11-06 | $15.89 | $15.89 | 195,600 | — | — |
| 2024-11-05 | $15.22 | $15.22 | 110,800 | — | — |
| 2024-11-04 | $14.96 | $14.96 | 88,100 | — | — |
| 2024-11-01 | $14.87 | $14.87 | 83,100 | — | — |
| 2024-10-31 | $14.76 | $14.76 | 85,700 | — | — |
| 2024-10-30 | $14.91 | $14.91 | 76,300 | — | — |
| 2024-10-29 | $15.03 | $15.03 | 95,800 | — | — |
| 2024-10-28 | $15.49 | $15.49 | 132,500 | — | — |
| 2024-10-25 | $15.31 | $15.31 | 82,300 | — | — |
| 2024-10-24 | $15.17 | $15.17 | 88,700 | — | — |
| 2024-10-23 | $15.06 | $15.06 | 105,600 | — | — |
| 2024-10-22 | $14.86 | $14.86 | 57,100 | — | — |
| 2024-10-21 | $14.76 | $14.76 | 68,600 | — | — |
| 2024-10-18 | $14.91 | $14.91 | 70,200 | — | — |
| 2024-10-17 | $15.01 | $15.01 | 58,400 | — | — |
| 2024-10-16 | $14.87 | $14.87 | 104,000 | — | — |
| 2024-10-15 | $14.72 | $14.72 | 118,500 | — | — |
| 2024-10-14 | $14.66 | $14.66 | 101,100 | — | — |
| 2024-10-11 | $14.59 | $14.59 | 78,000 | — | — |
| 2024-10-10 | $14.36 | $14.36 | 70,900 | — | — |
| 2024-10-09 | $14.45 | $14.45 | 70,600 | — | — |
| 2024-10-08 | $14.40 | $14.40 | 55,800 | — | — |
| 2024-10-07 | $14.38 | $14.38 | 93,700 | — | — |
| 2024-10-04 | $14.50 | $14.50 | 72,200 | — | — |
| 2024-10-03 | $14.38 | $14.38 | 84,700 | — | — |
| 2024-10-02 | $14.62 | $14.62 | 60,800 | — | — |
| 2024-10-01 | $14.58 | $14.58 | 97,700 | — | — |
| 2024-09-30 | $14.87 | $14.87 | 101,800 | — | — |
| 2024-09-27 | $14.97 | $14.97 | 98,900 | — | — |
| 2024-09-26 | $14.69 | $14.69 | 131,300 | — | — |
| 2024-09-25 | $14.56 | $14.56 | 146,600 | — | — |
| 2024-09-24 | $14.94 | $14.94 | 135,100 | — | — |
| 2024-09-23 | $15.08 | $15.08 | 122,300 | — | — |
| 2024-09-20 | $14.92 | $14.92 | 375,200 | — | — |
| 2024-09-19 | $14.88 | $14.88 | 222,500 | — | — |
| 2024-09-18 | $14.82 | $14.82 | 140,500 | — | — |
| 2024-09-17 | $14.70 | $14.70 | 111,100 | — | — |
| 2024-09-16 | $14.74 | $14.74 | 82,200 | — | — |
| 2024-09-13 | $14.83 | $14.83 | 138,300 | — | — |
| 2024-09-12 | $14.38 | $14.38 | 89,300 | — | — |
| 2024-09-11 | $14.14 | $14.14 | 155,500 | — | — |
| 2024-09-10 | $14.16 | $14.16 | 153,500 | — | — |
| 2024-09-09 | $14.19 | $14.19 | 149,700 | — | — |
| 2024-09-06 | $14.20 | $14.20 | 140,100 | — | — |
| 2024-09-05 | $14.30 | $14.30 | 100,500 | — | — |
| 2024-09-04 | $14.20 | $14.20 | 81,300 | — | — |
| 2024-09-03 | $14.05 | $14.05 | 111,600 | — | — |
| 2024-08-30 | $14.29 | $14.29 | 120,800 | — | — |
| 2024-08-29 | $14.23 | $14.23 | 111,100 | — | — |
| 2024-08-28 | $14.20 | $14.20 | 146,100 | — | — |
| 2024-08-27 | $14.28 | $14.28 | 91,900 | — | — |
| 2024-08-26 | $14.14 | $14.14 | 167,400 | — | — |
| 2024-08-23 | $13.91 | $13.91 | 99,600 | — | — |
| 2024-08-22 | $13.43 | $13.43 | 163,900 | — | — |
| 2024-08-21 | $13.34 | $13.34 | 108,500 | — | — |
| 2024-08-20 | $13.35 | $13.35 | 106,000 | — | — |
| 2024-08-19 | $13.61 | $13.61 | 105,500 | — | — |
| 2024-08-16 | $13.54 | $13.54 | 102,500 | — | — |
| 2024-08-15 | $13.77 | $13.77 | 153,000 | — | — |
| 2024-08-14 | $13.23 | $13.23 | 144,200 | — | — |
| 2024-08-13 | $13.42 | $13.42 | 115,600 | — | — |
| 2024-08-12 | $13.09 | $13.09 | 151,400 | — | — |
| 2024-08-09 | $13.25 | $13.25 | 108,700 | — | — |
| 2024-08-08 | $13.38 | $13.38 | 102,900 | — | — |
| 2024-08-07 | $13.35 | $13.35 | 123,300 | — | — |
| 2024-08-06 | $13.50 | $13.50 | 130,100 | — | — |
| 2024-08-05 | $13.38 | $13.38 | 184,500 | — | — |
| 2024-08-02 | $13.89 | $13.89 | 138,300 | — | — |
| 2024-08-01 | $14.27 | $14.27 | 145,400 | — | — |
| 2024-07-31 | $14.70 | $14.70 | 170,000 | — | — |
| 2024-07-30 | $14.62 | $14.62 | 103,700 | — | — |
| 2024-07-29 | $14.44 | $14.44 | 121,700 | — | — |
| 2024-07-26 | $14.74 | $14.74 | 197,100 | — | — |
| 2024-07-25 | $13.77 | $13.77 | 113,200 | — | — |
| 2024-07-24 | $13.51 | $13.51 | 104,100 | — | — |
| 2024-07-23 | $13.83 | $13.83 | 174,600 | — | — |
| 2024-07-22 | $13.62 | $13.62 | 152,200 | — | — |
| 2024-07-19 | $13.61 | $13.61 | 89,200 | — | — |
| 2024-07-18 | $13.75 | $13.75 | 116,600 | — | — |
| 2024-07-17 | $14.13 | $14.13 | 165,200 | — | — |
| 2024-07-16 | $14.12 | $14.12 | 219,100 | — | — |
| 2024-07-15 | $13.72 | $13.72 | 169,300 | — | — |
| 2024-07-12 | $13.39 | $13.39 | 126,400 | — | — |
| 2024-07-11 | $13.26 | $13.26 | 202,600 | — | — |
| 2024-07-10 | $12.78 | $12.78 | 218,300 | — | — |
| 2024-07-09 | $12.76 | $12.76 | 207,100 | — | — |
| 2024-07-08 | $12.81 | $12.81 | 477,400 | — | — |
| 2024-07-05 | $12.60 | $12.60 | 350,400 | — | — |
| 2024-07-03 | $12.99 | $12.99 | 130,900 | — | — |
| 2024-07-02 | $12.92 | $12.92 | 209,700 | — | — |
| 2024-07-01 | $12.97 | $12.97 | 303,800 | — | — |
| 2024-06-28 | $13.46 | $13.46 | 563,900 | — | — |
| 2024-06-27 | $13.46 | $13.46 | 284,200 | — | — |
| 2024-06-26 | $13.40 | $13.40 | 285,000 | — | — |
| 2024-06-25 | $13.74 | $13.74 | 275,600 | — | — |
| 2024-06-24 | $13.99 | $13.99 | 270,300 | — | — |
| 2024-06-21 | $13.90 | $13.90 | 297,300 | — | — |
| 2024-06-20 | $13.91 | $13.91 | 263,900 | — | — |
| 2024-06-18 | $14.07 | $14.07 | 292,100 | — | — |
| 2024-06-17 | $13.90 | $13.90 | 167,900 | — | — |
| 2024-06-14 | $13.73 | $13.73 | 222,700 | — | — |
| 2024-06-13 | $13.90 | $13.90 | 174,100 | — | — |
| 2024-06-12 | $13.87 | $13.87 | 219,900 | — | — |
| 2024-06-11 | $13.99 | $13.99 | 248,100 | — | — |
| 2024-06-10 | $14.12 | $14.12 | 248,000 | — | — |
| 2024-06-07 | $13.87 | $13.87 | 261,800 | — | — |
| 2024-06-06 | $13.90 | $13.90 | 526,700 | — | — |
| 2024-06-05 | $14.41 | $14.41 | 151,900 | — | — |
| 2024-06-04 | $14.21 | $14.21 | 102,900 | — | — |
| 2024-06-03 | $14.43 | $14.43 | 139,100 | — | — |
| 2024-05-31 | $14.61 | $14.61 | 118,600 | — | — |
| 2024-05-30 | $14.79 | $14.79 | 124,400 | — | — |
| 2024-05-29 | $14.85 | $14.85 | 143,100 | — | — |
| 2024-05-28 | $15.13 | $15.13 | 228,300 | — | — |
| 2024-05-24 | $14.84 | $14.84 | 192,200 | — | — |
| 2024-05-23 | $14.39 | $14.39 | 262,900 | — | — |
| 2024-05-22 | $14.64 | $14.64 | 407,800 | — | — |
| 2024-05-21 | $13.49 | $13.49 | 310,000 | — | — |
| 2024-05-20 | $13.58 | $13.58 | 378,800 | — | — |
| 2024-05-17 | $13.80 | $13.80 | 172,300 | — | — |
| 2024-05-16 | $13.79 | $13.79 | 302,800 | — | — |
| 2024-05-15 | $13.70 | $13.70 | 393,600 | — | — |
| 2024-05-14 | $13.90 | $13.90 | 348,200 | — | — |
| 2024-05-13 | $14.01 | $14.01 | 505,300 | — | — |
| 2024-05-10 | $15.00 | $15.00 | 443,900 | — | — |
| 2024-05-09 | $15.51 | $15.51 | 171,800 | — | — |
| 2024-05-08 | $15.17 | $15.17 | 110,300 | — | — |
| 2024-05-07 | $15.39 | $15.39 | 156,800 | — | — |
| 2024-05-06 | $15.58 | $15.58 | 121,200 | — | — |
| 2024-05-03 | $15.56 | $15.56 | 99,700 | — | — |
| 2024-05-02 | $15.94 | $15.94 | 129,700 | — | — |
| 2024-05-01 | $15.61 | $15.61 | 127,900 | — | — |
| 2024-04-30 | $15.44 | $15.44 | 123,800 | — | — |
| 2024-04-29 | $15.75 | $15.75 | 118,800 | — | — |
| 2024-04-26 | $15.91 | $15.91 | 100,600 | — | — |
| 2024-04-25 | $16.12 | $16.12 | 185,900 | — | — |
| 2024-04-24 | $15.45 | $15.45 | 135,700 | — | — |
| 2024-04-23 | $15.51 | $15.51 | 128,500 | — | — |
| 2024-04-22 | $15.55 | $15.55 | 157,500 | — | — |
| 2024-04-19 | $16.04 | $16.04 | 129,300 | — | — |
| 2024-04-18 | $15.48 | $15.48 | 126,200 | — | — |
| 2024-04-17 | $15.40 | $15.40 | 84,000 | — | — |
| 2024-04-16 | $15.48 | $15.48 | 106,900 | — | — |
| 2024-04-15 | $15.60 | $15.60 | 153,600 | — | — |
| 2024-04-12 | $15.84 | $15.84 | 101,000 | — | — |
| 2024-04-11 | $15.79 | $15.79 | 102,000 | — | — |
| 2024-04-10 | $15.76 | $15.76 | 184,200 | — | — |
| 2024-04-09 | $16.02 | $16.02 | 89,900 | — | — |
| 2024-04-08 | $15.89 | $15.89 | 122,800 | — | — |
| 2024-04-05 | $15.45 | $15.45 | 114,700 | — | — |
| 2024-04-04 | $15.40 | $15.40 | 178,500 | — | — |
| 2024-04-03 | $15.50 | $15.50 | 193,700 | — | — |
| 2024-04-02 | $15.28 | $15.28 | 219,200 | — | — |
| 2024-04-01 | $15.34 | $15.34 | 233,300 | — | — |
| 2024-03-28 | $15.46 | $15.46 | 520,200 | — | — |
| 2024-03-27 | $16.47 | $16.47 | 88,700 | — | — |
| 2024-03-26 | $16.16 | $16.16 | 122,800 | — | — |
| 2024-03-25 | $16.36 | $16.36 | 104,200 | — | — |
| 2024-03-22 | $16.64 | $16.64 | 108,600 | — | — |
| 2024-03-21 | $16.62 | $16.62 | 134,100 | — | — |
| 2024-03-20 | $16.54 | $16.54 | 135,300 | — | — |
| 2024-03-19 | $15.82 | $15.82 | 231,600 | — | — |
| 2024-03-18 | $15.85 | $15.85 | 246,700 | — | — |
| 2024-03-15 | $15.92 | $15.92 | 277,800 | — | — |
| 2024-03-14 | $15.87 | $15.87 | 251,600 | — | — |
| 2024-03-13 | $16.00 | $16.00 | 208,400 | — | — |
| 2024-03-12 | $16.06 | $16.06 | 122,800 | — | — |
| 2024-03-11 | $16.07 | $16.07 | 176,500 | — | — |
| 2024-03-08 | $15.69 | $15.69 | 126,100 | — | — |
| 2024-03-07 | $15.97 | $15.97 | 133,400 | — | — |
| 2024-03-06 | $15.94 | $15.94 | 197,200 | — | — |
| 2024-03-05 | $16.34 | $16.34 | 128,400 | — | — |
| 2024-03-04 | $16.51 | $16.51 | 137,800 | — | — |
| 2024-03-01 | $16.65 | $16.65 | 138,600 | — | — |
| 2024-02-29 | $16.41 | $16.41 | 177,400 | — | — |
| 2024-02-28 | $15.90 | $15.90 | 98,700 | — | — |
| 2024-02-27 | $15.92 | $15.92 | 95,500 | — | — |
| 2024-02-26 | $15.91 | $15.91 | 111,600 | — | — |
| 2024-02-23 | $15.58 | $15.58 | 139,700 | — | — |
| 2024-02-22 | $15.29 | $15.29 | 125,300 | — | — |
| 2024-02-21 | $15.43 | $15.43 | 74,100 | — | — |
| 2024-02-20 | $15.46 | $15.46 | 98,000 | — | — |
| 2024-02-16 | $15.76 | $15.76 | 139,400 | — | — |
| 2024-02-15 | $15.87 | $15.87 | 132,400 | — | — |
| 2024-02-14 | $15.34 | $15.34 | 138,300 | — | — |
| 2024-02-13 | $14.90 | $14.90 | 261,800 | — | — |
| 2024-02-12 | $15.37 | $15.37 | 150,300 | — | — |
| 2024-02-09 | $14.87 | $14.87 | 97,600 | — | — |
| 2024-02-08 | $14.75 | $14.75 | 94,800 | — | — |
| 2024-02-07 | $14.81 | $14.81 | 106,500 | — | — |
| 2024-02-06 | $15.11 | $15.11 | 89,400 | — | — |
| 2024-02-05 | $14.81 | $14.81 | 176,000 | — | — |
| 2024-02-02 | $15.27 | $15.27 | 109,700 | — | — |
| 2024-02-01 | $15.62 | $15.62 | 146,300 | — | — |
| 2024-01-31 | $15.49 | $15.49 | 108,100 | — | — |
| 2024-01-30 | $16.07 | $16.07 | 57,200 | — | — |
| 2024-01-29 | $16.45 | $16.45 | 77,300 | — | — |
| 2024-01-26 | $16.32 | $16.32 | 99,000 | — | — |
| 2024-01-25 | $16.10 | $16.10 | 115,800 | — | — |
| 2024-01-24 | $15.90 | $15.90 | 103,500 | — | — |
| 2024-01-23 | $15.72 | $15.72 | 114,200 | — | — |
| 2024-01-22 | $15.84 | $15.84 | 150,800 | — | — |
| 2024-01-19 | $14.90 | $14.90 | 98,500 | — | — |
| 2024-01-18 | $14.96 | $14.96 | 105,200 | — | — |
| 2024-01-17 | $14.80 | $14.80 | 115,600 | — | — |
| 2024-01-16 | $14.95 | $14.95 | 153,800 | — | — |
| 2024-01-12 | $15.47 | $15.47 | 85,400 | — | — |
| 2024-01-11 | $15.61 | $15.61 | 86,400 | — | — |
| 2024-01-10 | $15.80 | $15.80 | 94,700 | — | — |
| 2024-01-09 | $15.77 | $15.77 | 123,300 | — | — |
| 2024-01-08 | $15.80 | $15.80 | 105,200 | — | — |
| 2024-01-05 | $15.53 | $15.53 | 114,700 | — | — |
| 2024-01-04 | $15.58 | $15.58 | 101,600 | — | — |
| 2024-01-03 | $15.47 | $15.47 | 160,000 | — | — |
| 2024-01-02 | $15.90 | $15.90 | 123,400 | — | — |