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
- 2007-03-15 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 | $17.59 | $26.69 | 34,900 | — | — |
| 2024-12-30 | $17.68 | $26.83 | 64,900 | — | — |
| 2024-12-27 | $17.61 | $26.72 | 38,800 | — | — |
| 2024-12-26 | $17.87 | $27.11 | 27,400 | — | — |
| 2024-12-24 | $17.76 | $26.95 | 17,600 | — | — |
| 2024-12-23 | $17.60 | $26.71 | 49,300 | — | — |
| 2024-12-20 | $17.68 | $26.83 | 159,900 | — | — |
| 2024-12-19 | $17.17 | $26.05 | 271,400 | — | — |
| 2024-12-18 | $17.44 | $26.46 | 123,700 | — | — |
| 2024-12-17 | $18.48 | $28.04 | 64,600 | — | — |
| 2024-12-16 | $18.50 | $28.07 | 52,700 | — | — |
| 2024-12-13 | $18.42 | $27.95 | 27,400 | — | — |
| 2024-12-12 | $18.78 | $28.50 | 55,400 | — | — |
| 2024-12-11 | $19.30 | $29.28 | 59,000 | — | — |
| 2024-12-10 | $19.07 | $28.94 | 80,000 | — | — |
| 2024-12-09 | $18.87 | $28.63 | 64,000 | — | — |
| 2024-12-06 | $19.00 | $28.83 | 37,900 | — | — |
| 2024-12-05 | $19.08 | $28.95 | 62,400 | — | — |
| 2024-12-04 | $18.84 | $28.59 | 77,400 | — | — |
| 2024-12-03 | $18.52 | $28.10 | 221,800 | — | — |
| 2024-12-02 | $18.75 | $28.45 | 40,300 | — | — |
| 2024-11-29 | $18.68 | $28.34 | 39,700 | — | — |
| 2024-11-27 | $18.71 | $28.39 | 51,700 | — | — |
| 2024-11-26 | $18.84 | $28.59 | 61,700 | — | — |
| 2024-11-25 | $18.95 | $28.75 | 141,000 | — | — |
| 2024-11-22 | $18.65 | $28.30 | 325,600 | — | — |
| 2024-11-21 | $18.84 | $28.59 | 61,700 | — | — |
| 2024-11-20 | $18.69 | $28.36 | 106,500 | — | — |
| 2024-11-19 | $18.71 | $28.39 | 44,600 | — | — |
| 2024-11-18 | $18.79 | $28.51 | 70,700 | — | — |
| 2024-11-15 | $19.04 | $28.89 | 63,200 | — | — |
| 2024-11-14 | $19.46 | $29.53 | 54,300 | — | — |
| 2024-11-13 | $19.56 | $29.68 | 73,600 | — | — |
| 2024-11-12 | $20.01 | $30.36 | 58,800 | — | — |
| 2024-11-11 | $20.30 | $30.80 | 95,300 | — | — |
| 2024-11-08 | $19.53 | $29.63 | 40,400 | — | — |
| 2024-11-07 | $19.37 | $29.39 | 78,600 | — | — |
| 2024-11-06 | $20.00 | $30.35 | 240,100 | — | — |
| 2024-11-05 | $18.03 | $27.36 | 53,400 | — | — |
| 2024-11-04 | $17.81 | $27.02 | 47,400 | — | — |
| 2024-11-01 | $18.01 | $27.33 | 45,900 | — | — |
| 2024-10-31 | $18.40 | $27.92 | 47,600 | — | — |
| 2024-10-30 | $18.60 | $28.22 | 64,500 | — | — |
| 2024-10-29 | $18.47 | $28.03 | 31,200 | — | — |
| 2024-10-28 | $18.58 | $28.19 | 53,100 | — | — |
| 2024-10-25 | $18.22 | $27.65 | 38,800 | — | — |
| 2024-10-24 | $18.29 | $27.75 | 43,800 | — | — |
| 2024-10-23 | $18.59 | $28.21 | 54,600 | — | — |
| 2024-10-22 | $18.39 | $27.90 | 28,600 | — | — |
| 2024-10-21 | $18.12 | $27.49 | 54,100 | — | — |
| 2024-10-18 | $18.56 | $28.16 | 61,500 | — | — |
| 2024-10-17 | $18.84 | $28.59 | 54,100 | — | — |
| 2024-10-16 | $18.48 | $28.04 | 79,800 | — | — |
| 2024-10-15 | $18.17 | $27.57 | 83,700 | — | — |
| 2024-10-14 | $17.97 | $27.27 | 51,200 | — | — |
| 2024-10-11 | $17.75 | $26.93 | 50,700 | — | — |
| 2024-10-10 | $17.22 | $26.13 | 32,600 | — | — |
| 2024-10-09 | $17.23 | $26.14 | 27,100 | — | — |
| 2024-10-08 | $17.15 | $26.02 | 41,400 | — | — |
| 2024-10-07 | $17.13 | $25.99 | 37,200 | — | — |
| 2024-10-04 | $17.07 | $25.90 | 29,300 | — | — |
| 2024-10-03 | $17.01 | $25.81 | 37,700 | — | — |
| 2024-10-02 | $17.15 | $26.02 | 81,000 | — | — |
| 2024-10-01 | $17.04 | $25.86 | 71,400 | — | — |
| 2024-09-30 | $17.39 | $26.39 | 27,500 | — | — |
| 2024-09-27 | $17.22 | $26.13 | 47,300 | — | — |
| 2024-09-26 | $17.42 | $26.43 | 51,000 | — | — |
| 2024-09-25 | $17.38 | $26.37 | 61,900 | — | — |
| 2024-09-24 | $17.40 | $26.40 | 46,200 | — | — |
| 2024-09-23 | $17.53 | $26.60 | 31,500 | — | — |
| 2024-09-20 | $17.68 | $26.83 | 248,900 | — | — |
| 2024-09-19 | $18.18 | $27.59 | 144,100 | — | — |
| 2024-09-18 | $17.75 | $26.93 | 135,400 | — | — |
| 2024-09-17 | $17.60 | $26.71 | 54,700 | — | — |
| 2024-09-16 | $17.65 | $26.78 | 47,800 | — | — |
| 2024-09-13 | $17.41 | $26.42 | 99,400 | — | — |
| 2024-09-12 | $17.25 | $26.17 | 45,900 | — | — |
| 2024-09-11 | $17.27 | $26.20 | 79,100 | — | — |
| 2024-09-10 | $17.32 | $26.28 | 71,500 | — | — |
| 2024-09-09 | $17.01 | $25.81 | 70,200 | — | — |
| 2024-09-06 | $16.75 | $25.42 | 105,400 | — | — |
| 2024-09-05 | $17.02 | $25.83 | 47,900 | — | — |
| 2024-09-04 | $16.87 | $25.60 | 151,300 | — | — |
| 2024-09-03 | $17.07 | $25.90 | 55,100 | — | — |
| 2024-08-30 | $17.30 | $26.25 | 35,500 | — | — |
| 2024-08-29 | $17.19 | $26.08 | 45,700 | — | — |
| 2024-08-28 | $16.94 | $25.70 | 41,900 | — | — |
| 2024-08-27 | $16.85 | $25.57 | 37,200 | — | — |
| 2024-08-26 | $17.23 | $26.14 | 69,600 | — | — |
| 2024-08-23 | $17.20 | $26.10 | 131,600 | — | — |
| 2024-08-22 | $16.13 | $24.47 | 83,400 | — | — |
| 2024-08-21 | $15.99 | $24.26 | 62,800 | — | — |
| 2024-08-20 | $15.97 | $24.23 | 66,500 | — | — |
| 2024-08-19 | $16.20 | $24.58 | 22,800 | — | — |
| 2024-08-16 | $16.24 | $24.64 | 51,300 | — | — |
| 2024-08-15 | $16.00 | $24.28 | 59,100 | — | — |
| 2024-08-14 | $15.53 | $23.56 | 45,700 | — | — |
| 2024-08-13 | $15.54 | $23.58 | 43,800 | — | — |
| 2024-08-12 | $15.46 | $23.46 | 78,000 | — | — |
| 2024-08-09 | $15.61 | $23.69 | 56,500 | — | — |
| 2024-08-08 | $15.79 | $23.96 | 112,500 | — | — |
| 2024-08-07 | $15.37 | $23.32 | 76,200 | — | — |
| 2024-08-06 | $15.22 | $23.09 | 79,300 | — | — |
| 2024-08-05 | $15.07 | $22.87 | 90,400 | — | — |
| 2024-08-02 | $15.72 | $23.85 | 109,800 | — | — |
| 2024-08-01 | $16.16 | $24.52 | 138,200 | — | — |
| 2024-07-31 | $16.29 | $24.72 | 106,000 | — | — |
| 2024-07-30 | $16.29 | $24.72 | 90,300 | — | — |
| 2024-07-29 | $16.09 | $24.41 | 78,600 | — | — |
| 2024-07-26 | $16.85 | $25.57 | 79,600 | — | — |
| 2024-07-25 | $16.78 | $25.46 | 92,800 | — | — |
| 2024-07-24 | $16.77 | $25.45 | 84,100 | — | — |
| 2024-07-23 | $16.75 | $25.42 | 250,000 | — | — |
| 2024-07-22 | $16.13 | $24.47 | 220,300 | — | — |
| 2024-07-19 | $15.98 | $24.25 | 140,700 | — | — |
| 2024-07-18 | $16.42 | $24.91 | 62,600 | — | — |
| 2024-07-17 | $16.75 | $25.42 | 112,100 | — | — |
| 2024-07-16 | $16.69 | $25.32 | 121,700 | — | — |
| 2024-07-15 | $16.22 | $24.61 | 79,600 | — | — |
| 2024-07-12 | $15.69 | $23.81 | 97,200 | — | — |
| 2024-07-11 | $15.89 | $24.11 | 97,500 | — | — |
| 2024-07-10 | $15.39 | $23.35 | 39,800 | — | — |
| 2024-07-09 | $14.95 | $22.68 | 58,900 | — | — |
| 2024-07-08 | $14.84 | $22.52 | 40,500 | — | — |
| 2024-07-05 | $14.79 | $22.44 | 126,200 | — | — |
| 2024-07-03 | $14.76 | $22.40 | 40,500 | — | — |
| 2024-07-02 | $15.20 | $23.06 | 36,900 | — | — |
| 2024-07-01 | $14.91 | $22.62 | 67,300 | — | — |
| 2024-06-28 | $15.12 | $22.94 | 275,800 | — | — |
| 2024-06-27 | $14.82 | $22.49 | 200,200 | — | — |
| 2024-06-26 | $13.20 | $20.03 | 180,100 | — | — |
| 2024-06-25 | $12.55 | $19.04 | 30,400 | — | — |
| 2024-06-24 | $12.68 | $19.24 | 43,100 | — | — |
| 2024-06-21 | $12.57 | $19.07 | 117,000 | — | — |
| 2024-06-20 | $12.30 | $18.66 | 21,800 | — | — |
| 2024-06-18 | $12.57 | $19.07 | 37,500 | — | — |
| 2024-06-17 | $12.38 | $18.78 | 36,300 | — | — |
| 2024-06-14 | $12.13 | $18.41 | 37,200 | — | — |
| 2024-06-13 | $12.36 | $18.75 | 38,600 | — | — |
| 2024-06-12 | $12.44 | $18.88 | 83,200 | — | — |
| 2024-06-11 | $12.37 | $18.77 | 53,100 | — | — |
| 2024-06-10 | $12.70 | $19.27 | 54,600 | — | — |
| 2024-06-07 | $12.66 | $19.21 | 55,000 | — | — |
| 2024-06-06 | $12.80 | $19.42 | 43,300 | — | — |
| 2024-06-05 | $12.58 | $19.09 | 34,700 | — | — |
| 2024-06-04 | $12.41 | $18.83 | 35,300 | — | — |
| 2024-06-03 | $12.48 | $18.94 | 41,200 | — | — |
| 2024-05-31 | $12.75 | $19.35 | 26,800 | — | — |
| 2024-05-30 | $12.67 | $19.22 | 39,100 | — | — |
| 2024-05-29 | $12.41 | $18.83 | 94,700 | — | — |
| 2024-05-28 | $12.68 | $19.24 | 50,600 | — | — |
| 2024-05-24 | $12.93 | $19.62 | 39,100 | — | — |
| 2024-05-23 | $12.92 | $19.60 | 65,600 | — | — |
| 2024-05-22 | $13.38 | $20.30 | 40,500 | — | — |
| 2024-05-21 | $13.55 | $20.56 | 31,800 | — | — |
| 2024-05-20 | $13.47 | $20.44 | 41,600 | — | — |
| 2024-05-17 | $13.75 | $20.86 | 153,300 | — | — |
| 2024-05-16 | $13.30 | $20.18 | 112,900 | — | — |
| 2024-05-15 | $12.88 | $19.54 | 83,400 | — | — |
| 2024-05-14 | $12.87 | $19.53 | 159,200 | — | — |
| 2024-05-13 | $13.01 | $19.74 | 79,200 | — | — |
| 2024-05-10 | $13.07 | $19.83 | 187,800 | — | — |
| 2024-05-09 | $13.18 | $20.00 | 74,100 | — | — |
| 2024-05-08 | $13.19 | $20.01 | 99,000 | — | — |
| 2024-05-07 | $13.11 | $19.89 | 80,300 | — | — |
| 2024-05-06 | $13.05 | $19.80 | 141,000 | — | — |
| 2024-05-03 | $12.88 | $19.54 | 110,500 | — | — |
| 2024-05-02 | $12.85 | $19.50 | 152,000 | — | — |
| 2024-05-01 | $12.74 | $19.33 | 180,800 | — | — |
| 2024-04-30 | $12.17 | $18.47 | 120,400 | — | — |
| 2024-04-29 | $12.15 | $18.44 | 67,200 | — | — |
| 2024-04-26 | $12.11 | $18.38 | 67,000 | — | — |
| 2024-04-25 | $11.71 | $17.77 | 179,800 | — | — |
| 2024-04-24 | $11.54 | $17.51 | 54,800 | — | — |
| 2024-04-23 | $11.55 | $17.53 | 112,700 | — | — |
| 2024-04-22 | $11.60 | $17.60 | 36,900 | — | — |
| 2024-04-19 | $11.43 | $17.34 | 74,800 | — | — |
| 2024-04-18 | $11.12 | $16.87 | 61,100 | — | — |
| 2024-04-17 | $11.01 | $16.71 | 51,700 | — | — |
| 2024-04-16 | $11.15 | $16.92 | 37,000 | — | — |
| 2024-04-15 | $11.33 | $17.19 | 42,200 | — | — |
| 2024-04-12 | $11.46 | $17.39 | 29,900 | — | — |
| 2024-04-11 | $11.50 | $17.45 | 84,500 | — | — |
| 2024-04-10 | $11.67 | $17.71 | 95,700 | — | — |
| 2024-04-09 | $12.15 | $18.44 | 24,600 | — | — |
| 2024-04-08 | $11.95 | $18.13 | 47,100 | — | — |
| 2024-04-05 | $11.93 | $18.10 | 31,800 | — | — |
| 2024-04-04 | $12.04 | $18.27 | 64,200 | — | — |
| 2024-04-03 | $12.16 | $18.45 | 96,500 | — | — |
| 2024-04-02 | $12.24 | $18.57 | 71,300 | — | — |
| 2024-04-01 | $12.37 | $18.77 | 83,900 | — | — |
| 2024-03-28 | $12.64 | $19.18 | 41,600 | — | — |
| 2024-03-27 | $12.48 | $18.94 | 50,700 | — | — |
| 2024-03-26 | $12.28 | $18.63 | 67,900 | — | — |
| 2024-03-25 | $12.29 | $18.65 | 19,100 | — | — |
| 2024-03-22 | $12.36 | $18.75 | 49,900 | — | — |
| 2024-03-21 | $12.67 | $19.22 | 112,900 | — | — |
| 2024-03-20 | $12.69 | $19.26 | 53,900 | — | — |
| 2024-03-19 | $12.26 | $18.60 | 34,100 | — | — |
| 2024-03-18 | $12.27 | $18.62 | 41,400 | — | — |
| 2024-03-15 | $12.55 | $19.04 | 126,200 | — | — |
| 2024-03-14 | $12.42 | $18.85 | 60,800 | — | — |
| 2024-03-13 | $12.90 | $19.57 | 57,700 | — | — |
| 2024-03-12 | $12.99 | $19.71 | 33,300 | — | — |
| 2024-03-11 | $13.06 | $19.82 | 22,200 | — | — |
| 2024-03-08 | $13.08 | $19.85 | 29,900 | — | — |
| 2024-03-07 | $13.10 | $19.88 | 25,200 | — | — |
| 2024-03-06 | $13.17 | $19.98 | 50,600 | — | — |
| 2024-03-05 | $13.36 | $20.27 | 40,300 | — | — |
| 2024-03-04 | $12.88 | $19.54 | 48,500 | — | — |
| 2024-03-01 | $13.11 | $19.89 | 32,800 | — | — |
| 2024-02-29 | $13.20 | $20.03 | 29,800 | — | — |
| 2024-02-28 | $13.02 | $19.76 | 24,200 | — | — |
| 2024-02-27 | $13.22 | $20.06 | 47,900 | — | — |
| 2024-02-26 | $13.19 | $20.01 | 49,000 | — | — |
| 2024-02-23 | $13.55 | $20.56 | 44,700 | — | — |
| 2024-02-22 | $13.60 | $20.64 | 66,700 | — | — |
| 2024-02-21 | $13.86 | $21.03 | 46,400 | — | — |
| 2024-02-20 | $13.83 | $20.98 | 24,700 | — | — |
| 2024-02-16 | $13.91 | $21.11 | 44,300 | — | — |
| 2024-02-15 | $14.00 | $21.24 | 85,400 | — | — |
| 2024-02-14 | $13.78 | $20.91 | 38,100 | — | — |
| 2024-02-13 | $13.43 | $20.38 | 89,800 | — | — |
| 2024-02-12 | $14.26 | $21.64 | 59,800 | — | — |
| 2024-02-09 | $14.05 | $21.32 | 48,700 | — | — |
| 2024-02-08 | $13.69 | $20.77 | 33,100 | — | — |
| 2024-02-07 | $13.42 | $20.36 | 68,400 | — | — |
| 2024-02-06 | $13.51 | $20.50 | 106,000 | — | — |
| 2024-02-05 | $13.87 | $21.05 | 59,000 | — | — |
| 2024-02-02 | $14.21 | $21.56 | 64,300 | — | — |
| 2024-02-01 | $14.44 | $21.91 | 77,400 | — | — |
| 2024-01-31 | $14.46 | $21.94 | 72,800 | — | — |
| 2024-01-30 | $15.07 | $22.87 | 38,800 | — | — |
| 2024-01-29 | $15.27 | $23.17 | 54,400 | — | — |
| 2024-01-26 | $14.97 | $22.71 | 74,500 | — | — |
| 2024-01-25 | $15.19 | $23.05 | 264,500 | — | — |
| 2024-01-24 | $14.33 | $21.74 | 70,300 | — | — |
| 2024-01-23 | $14.32 | $21.73 | 32,700 | — | — |
| 2024-01-22 | $14.51 | $22.02 | 29,100 | — | — |
| 2024-01-19 | $14.07 | $21.35 | 31,900 | — | — |
| 2024-01-18 | $13.86 | $21.03 | 34,700 | — | — |
| 2024-01-17 | $13.73 | $20.83 | 67,500 | — | — |
| 2024-01-16 | $13.89 | $21.08 | 73,200 | — | — |
| 2024-01-12 | $13.87 | $21.05 | 31,000 | — | — |
| 2024-01-11 | $13.92 | $21.12 | 43,400 | — | — |
| 2024-01-10 | $14.01 | $21.26 | 38,100 | — | — |
| 2024-01-09 | $14.08 | $21.36 | 35,900 | — | — |
| 2024-01-08 | $14.36 | $21.79 | 23,300 | — | — |
| 2024-01-05 | $14.32 | $21.73 | 97,900 | — | — |
| 2024-01-04 | $14.38 | $21.82 | 39,000 | — | — |
| 2024-01-03 | $14.38 | $21.82 | 63,000 | — | — |
| 2024-01-02 | $14.88 | $22.58 | 43,100 | — | — |