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
- 1998-04-02 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 | $16.14 | $24.42 | 31,200 | — | — |
| 2024-12-30 | $16.27 | $24.62 | 19,000 | — | — |
| 2024-12-27 | $16.25 | $24.59 | 29,600 | — | — |
| 2024-12-26 | $16.56 | $25.06 | 51,700 | — | — |
| 2024-12-24 | $16.27 | $24.62 | 14,500 | — | — |
| 2024-12-23 | $16.10 | $24.36 | 30,400 | — | — |
| 2024-12-20 | $16.14 | $24.42 | 119,100 | — | — |
| 2024-12-19 | $16.02 | $24.24 | 38,800 | — | — |
| 2024-12-18 | $16.22 | $24.55 | 54,700 | — | — |
| 2024-12-17 | $17.17 | $25.98 | 37,800 | — | — |
| 2024-12-16 | $17.31 | $26.19 | 41,600 | — | — |
| 2024-12-13 | $17.37 | $26.29 | 38,100 | — | — |
| 2024-12-12 | $17.40 | $26.33 | 26,700 | — | — |
| 2024-12-11 | $17.64 | $26.69 | 38,500 | — | — |
| 2024-12-10 | $17.49 | $26.47 | 69,300 | — | — |
| 2024-12-09 | $17.39 | $26.32 | 32,900 | — | — |
| 2024-12-06 | $17.59 | $26.62 | 28,500 | — | — |
| 2024-12-05 | $17.59 | $26.62 | 33,200 | — | — |
| 2024-12-04 | $17.62 | $26.66 | 25,500 | — | — |
| 2024-12-03 | $17.63 | $26.68 | 36,400 | — | — |
| 2024-12-02 | $17.73 | $26.83 | 40,600 | — | — |
| 2024-11-29 | $17.63 | $26.68 | 27,800 | — | — |
| 2024-11-27 | $17.62 | $26.66 | 26,600 | — | — |
| 2024-11-26 | $17.67 | $26.74 | 37,700 | — | — |
| 2024-11-25 | $17.83 | $26.98 | 49,200 | — | — |
| 2024-11-22 | $17.57 | $26.59 | 48,300 | — | — |
| 2024-11-21 | $17.19 | $26.01 | 55,000 | — | — |
| 2024-11-20 | $16.97 | $25.68 | 36,500 | — | — |
| 2024-11-19 | $16.96 | $25.67 | 57,200 | — | — |
| 2024-11-18 | $16.94 | $25.64 | 32,100 | — | — |
| 2024-11-15 | $16.98 | $25.70 | 51,800 | — | — |
| 2024-11-14 | $17.09 | $25.86 | 37,000 | — | — |
| 2024-11-13 | $17.26 | $26.12 | 29,700 | — | — |
| 2024-11-12 | $17.36 | $26.27 | 43,600 | — | — |
| 2024-11-11 | $17.35 | $26.26 | 39,700 | — | — |
| 2024-11-08 | $17.01 | $25.74 | 32,900 | — | — |
| 2024-11-07 | $16.92 | $25.60 | 41,400 | — | — |
| 2024-11-06 | $17.50 | $26.48 | 109,200 | — | — |
| 2024-11-05 | $15.61 | $23.45 | 50,800 | — | — |
| 2024-11-04 | $15.13 | $22.73 | 31,700 | — | — |
| 2024-11-01 | $15.03 | $22.58 | 27,700 | — | — |
| 2024-10-31 | $15.21 | $22.85 | 25,200 | — | — |
| 2024-10-30 | $15.44 | $23.20 | 22,100 | — | — |
| 2024-10-29 | $15.09 | $22.67 | 22,100 | — | — |
| 2024-10-28 | $14.91 | $22.40 | 23,100 | — | — |
| 2024-10-25 | $14.85 | $22.31 | 16,500 | — | — |
| 2024-10-24 | $15.12 | $22.72 | 34,900 | — | — |
| 2024-10-23 | $15.40 | $23.14 | 14,500 | — | — |
| 2024-10-22 | $15.23 | $22.88 | 17,200 | — | — |
| 2024-10-21 | $15.19 | $22.82 | 22,600 | — | — |
| 2024-10-18 | $15.67 | $23.54 | 60,900 | — | — |
| 2024-10-17 | $15.85 | $23.81 | 19,200 | — | — |
| 2024-10-16 | $15.79 | $23.72 | 25,700 | — | — |
| 2024-10-15 | $15.60 | $23.44 | 34,800 | — | — |
| 2024-10-14 | $15.50 | $23.29 | 18,800 | — | — |
| 2024-10-11 | $15.33 | $23.03 | 23,400 | — | — |
| 2024-10-10 | $14.99 | $22.52 | 19,600 | — | — |
| 2024-10-09 | $15.01 | $22.55 | 15,800 | — | — |
| 2024-10-08 | $14.95 | $22.46 | 21,800 | — | — |
| 2024-10-07 | $15.00 | $22.53 | 15,300 | — | — |
| 2024-10-04 | $15.01 | $22.55 | 21,100 | — | — |
| 2024-10-03 | $14.83 | $22.28 | 20,900 | — | — |
| 2024-10-02 | $14.94 | $22.44 | 25,200 | — | — |
| 2024-10-01 | $15.16 | $22.78 | 38,200 | — | — |
| 2024-09-30 | $15.52 | $23.32 | 26,900 | — | — |
| 2024-09-27 | $15.24 | $22.90 | 19,200 | — | — |
| 2024-09-26 | $15.16 | $22.78 | 37,500 | — | — |
| 2024-09-25 | $15.16 | $22.78 | 25,500 | — | — |
| 2024-09-24 | $15.29 | $22.97 | 26,800 | — | — |
| 2024-09-23 | $15.38 | $23.11 | 30,000 | — | — |
| 2024-09-20 | $15.53 | $23.33 | 130,900 | — | — |
| 2024-09-19 | $15.85 | $23.81 | 36,900 | — | — |
| 2024-09-18 | $15.50 | $23.29 | 57,500 | — | — |
| 2024-09-17 | $15.50 | $23.29 | 39,900 | — | — |
| 2024-09-16 | $15.51 | $23.30 | 26,800 | — | — |
| 2024-09-13 | $15.37 | $23.09 | 47,200 | — | — |
| 2024-09-12 | $14.97 | $22.49 | 28,100 | — | — |
| 2024-09-11 | $14.92 | $22.41 | 33,300 | — | — |
| 2024-09-10 | $14.98 | $22.50 | 45,700 | — | — |
| 2024-09-09 | $14.81 | $22.25 | 40,500 | — | — |
| 2024-09-06 | $14.73 | $22.13 | 39,100 | — | — |
| 2024-09-05 | $14.83 | $22.28 | 25,200 | — | — |
| 2024-09-04 | $14.88 | $22.35 | 34,200 | — | — |
| 2024-09-03 | $14.94 | $22.44 | 28,600 | — | — |
| 2024-08-30 | $15.01 | $22.55 | 20,500 | — | — |
| 2024-08-29 | $14.94 | $22.44 | 22,800 | — | — |
| 2024-08-28 | $14.83 | $22.28 | 28,500 | — | — |
| 2024-08-27 | $14.85 | $22.31 | 38,500 | — | — |
| 2024-08-26 | $14.87 | $22.34 | 40,700 | — | — |
| 2024-08-23 | $14.90 | $22.38 | 41,400 | — | — |
| 2024-08-22 | $14.18 | $21.30 | 32,100 | — | — |
| 2024-08-21 | $14.08 | $21.15 | 42,400 | — | — |
| 2024-08-20 | $14.15 | $21.26 | 44,700 | — | — |
| 2024-08-19 | $14.44 | $21.69 | 51,200 | — | — |
| 2024-08-16 | $14.34 | $21.54 | 54,800 | — | — |
| 2024-08-15 | $13.99 | $21.02 | 55,400 | — | — |
| 2024-08-14 | $13.70 | $20.58 | 65,600 | — | — |
| 2024-08-13 | $13.49 | $20.27 | 35,900 | — | — |
| 2024-08-12 | $13.12 | $19.71 | 38,000 | — | — |
| 2024-08-09 | $13.14 | $19.74 | 28,200 | — | — |
| 2024-08-08 | $13.25 | $19.91 | 31,700 | — | — |
| 2024-08-07 | $13.09 | $19.67 | 34,900 | — | — |
| 2024-08-06 | $13.30 | $19.81 | 42,700 | — | — |
| 2024-08-05 | $13.32 | $19.84 | 64,800 | — | — |
| 2024-08-02 | $13.96 | $20.79 | 51,900 | — | — |
| 2024-08-01 | $14.55 | $21.67 | 103,800 | — | — |
| 2024-07-31 | $15.53 | $23.13 | 124,100 | — | — |
| 2024-07-30 | $15.60 | $23.24 | 94,600 | — | — |
| 2024-07-29 | $15.26 | $22.73 | 64,000 | — | — |
| 2024-07-26 | $15.45 | $23.01 | 159,600 | — | — |
| 2024-07-25 | $14.16 | $21.09 | 234,400 | — | — |
| 2024-07-24 | $14.00 | $20.85 | 154,500 | — | — |
| 2024-07-23 | $13.80 | $20.56 | 172,000 | — | — |
| 2024-07-22 | $13.70 | $20.41 | 80,100 | — | — |
| 2024-07-19 | $13.55 | $20.18 | 34,200 | — | — |
| 2024-07-18 | $13.65 | $20.33 | 62,100 | — | — |
| 2024-07-17 | $13.70 | $20.41 | 86,100 | — | — |
| 2024-07-16 | $13.65 | $20.33 | 112,000 | — | — |
| 2024-07-15 | $13.35 | $19.89 | 79,800 | — | — |
| 2024-07-12 | $13.28 | $19.78 | 48,400 | — | — |
| 2024-07-11 | $13.26 | $19.75 | 58,500 | — | — |
| 2024-07-10 | $12.48 | $18.59 | 30,600 | — | — |
| 2024-07-09 | $12.15 | $18.10 | 24,000 | — | — |
| 2024-07-08 | $12.13 | $18.07 | 27,300 | — | — |
| 2024-07-05 | $12.01 | $17.89 | 57,600 | — | — |
| 2024-07-03 | $12.20 | $18.17 | 11,300 | — | — |
| 2024-07-02 | $12.24 | $18.23 | 18,900 | — | — |
| 2024-07-01 | $12.15 | $18.10 | 33,600 | — | — |
| 2024-06-28 | $12.25 | $18.25 | 203,200 | — | — |
| 2024-06-27 | $12.14 | $18.08 | 26,300 | — | — |
| 2024-06-26 | $11.80 | $17.58 | 29,400 | — | — |
| 2024-06-25 | $11.81 | $17.59 | 17,000 | — | — |
| 2024-06-24 | $11.90 | $17.73 | 22,200 | — | — |
| 2024-06-21 | $11.37 | $16.94 | 54,900 | — | — |
| 2024-06-20 | $11.47 | $17.09 | 23,500 | — | — |
| 2024-06-18 | $11.51 | $17.14 | 37,000 | — | — |
| 2024-06-17 | $11.47 | $17.09 | 96,000 | — | — |
| 2024-06-14 | $11.75 | $17.50 | 27,500 | — | — |
| 2024-06-13 | $11.81 | $17.59 | 11,700 | — | — |
| 2024-06-12 | $11.84 | $17.64 | 35,000 | — | — |
| 2024-06-11 | $11.51 | $17.14 | 30,100 | — | — |
| 2024-06-10 | $11.60 | $17.28 | 21,800 | — | — |
| 2024-06-07 | $11.75 | $17.50 | 27,400 | — | — |
| 2024-06-06 | $11.96 | $17.82 | 34,600 | — | — |
| 2024-06-05 | $11.88 | $17.70 | 19,900 | — | — |
| 2024-06-04 | $11.87 | $17.68 | 32,600 | — | — |
| 2024-06-03 | $11.94 | $17.79 | 14,400 | — | — |
| 2024-05-31 | $12.08 | $17.99 | 13,900 | — | — |
| 2024-05-30 | $11.98 | $17.84 | 26,700 | — | — |
| 2024-05-29 | $11.80 | $17.58 | 50,800 | — | — |
| 2024-05-28 | $11.86 | $17.67 | 35,200 | — | — |
| 2024-05-24 | $11.85 | $17.65 | 31,800 | — | — |
| 2024-05-23 | $11.89 | $17.71 | 34,600 | — | — |
| 2024-05-22 | $12.10 | $18.02 | 37,100 | — | — |
| 2024-05-21 | $11.88 | $17.70 | 23,700 | — | — |
| 2024-05-20 | $11.91 | $17.74 | 22,100 | — | — |
| 2024-05-17 | $11.91 | $17.74 | 26,400 | — | — |
| 2024-05-16 | $11.90 | $17.73 | 43,900 | — | — |
| 2024-05-15 | $11.93 | $17.77 | 35,500 | — | — |
| 2024-05-14 | $11.61 | $17.29 | 25,000 | — | — |
| 2024-05-13 | $11.44 | $17.04 | 18,100 | — | — |
| 2024-05-10 | $11.40 | $16.98 | 20,300 | — | — |
| 2024-05-09 | $11.30 | $16.83 | 33,100 | — | — |
| 2024-05-08 | $11.29 | $16.82 | 13,800 | — | — |
| 2024-05-07 | $11.25 | $16.76 | 19,500 | — | — |
| 2024-05-06 | $11.38 | $16.78 | 27,000 | — | — |
| 2024-05-03 | $11.30 | $16.66 | 37,200 | — | — |
| 2024-05-02 | $11.20 | $16.52 | 30,800 | — | — |
| 2024-05-01 | $10.98 | $16.19 | 25,900 | — | — |
| 2024-04-30 | $10.87 | $16.03 | 43,700 | — | — |
| 2024-04-29 | $11.07 | $16.33 | 27,100 | — | — |
| 2024-04-26 | $10.80 | $15.93 | 19,700 | — | — |
| 2024-04-25 | $10.85 | $16.00 | 28,900 | — | — |
| 2024-04-24 | $10.76 | $15.87 | 43,700 | — | — |
| 2024-04-23 | $10.80 | $15.93 | 13,200 | — | — |
| 2024-04-22 | $10.70 | $15.78 | 17,600 | — | — |
| 2024-04-19 | $10.63 | $15.68 | 35,900 | — | — |
| 2024-04-18 | $10.45 | $15.41 | 39,100 | — | — |
| 2024-04-17 | $10.53 | $15.53 | 15,800 | — | — |
| 2024-04-16 | $10.59 | $15.62 | 36,400 | — | — |
| 2024-04-15 | $10.58 | $15.60 | 33,000 | — | — |
| 2024-04-12 | $10.57 | $15.59 | 17,800 | — | — |
| 2024-04-11 | $10.63 | $15.68 | 30,900 | — | — |
| 2024-04-10 | $10.72 | $15.81 | 49,600 | — | — |
| 2024-04-09 | $10.95 | $16.15 | 16,500 | — | — |
| 2024-04-08 | $10.88 | $16.05 | 37,000 | — | — |
| 2024-04-05 | $10.85 | $16.00 | 19,000 | — | — |
| 2024-04-04 | $10.79 | $15.91 | 21,600 | — | — |
| 2024-04-03 | $10.94 | $16.13 | 19,900 | — | — |
| 2024-04-02 | $10.90 | $16.08 | 31,200 | — | — |
| 2024-04-01 | $11.15 | $16.44 | 20,800 | — | — |
| 2024-03-28 | $11.50 | $16.96 | 27,700 | — | — |
| 2024-03-27 | $11.16 | $16.46 | 44,000 | — | — |
| 2024-03-26 | $10.90 | $16.08 | 33,500 | — | — |
| 2024-03-25 | $11.04 | $16.28 | 21,900 | — | — |
| 2024-03-22 | $11.19 | $16.50 | 28,000 | — | — |
| 2024-03-21 | $11.27 | $16.62 | 44,700 | — | — |
| 2024-03-20 | $11.14 | $16.43 | 70,600 | — | — |
| 2024-03-19 | $10.69 | $15.77 | 28,100 | — | — |
| 2024-03-18 | $10.63 | $15.68 | 22,300 | — | — |
| 2024-03-15 | $10.76 | $15.87 | 86,300 | — | — |
| 2024-03-14 | $10.83 | $15.97 | 28,200 | — | — |
| 2024-03-13 | $11.03 | $16.27 | 30,000 | — | — |
| 2024-03-12 | $11.02 | $16.25 | 19,600 | — | — |
| 2024-03-11 | $11.07 | $16.33 | 39,100 | — | — |
| 2024-03-08 | $11.11 | $16.38 | 32,100 | — | — |
| 2024-03-07 | $11.14 | $16.43 | 31,800 | — | — |
| 2024-03-06 | $11.28 | $16.64 | 23,100 | — | — |
| 2024-03-05 | $11.34 | $16.72 | 16,900 | — | — |
| 2024-03-04 | $11.20 | $16.52 | 16,300 | — | — |
| 2024-03-01 | $11.15 | $16.44 | 28,500 | — | — |
| 2024-02-29 | $11.34 | $16.72 | 34,600 | — | — |
| 2024-02-28 | $10.95 | $16.15 | 88,000 | — | — |
| 2024-02-27 | $11.25 | $16.59 | 19,500 | — | — |
| 2024-02-26 | $11.15 | $16.44 | 25,600 | — | — |
| 2024-02-23 | $11.21 | $16.53 | 139,600 | — | — |
| 2024-02-22 | $11.10 | $16.37 | 35,100 | — | — |
| 2024-02-21 | $11.22 | $16.55 | 51,600 | — | — |
| 2024-02-20 | $11.47 | $16.92 | 30,200 | — | — |
| 2024-02-16 | $11.56 | $17.05 | 29,700 | — | — |
| 2024-02-15 | $11.68 | $17.23 | 38,100 | — | — |
| 2024-02-14 | $11.19 | $16.50 | 31,000 | — | — |
| 2024-02-13 | $10.95 | $16.15 | 51,400 | — | — |
| 2024-02-12 | $11.74 | $17.31 | 45,600 | — | — |
| 2024-02-09 | $11.52 | $16.99 | 32,300 | — | — |
| 2024-02-08 | $11.40 | $16.81 | 22,600 | — | — |
| 2024-02-07 | $11.47 | $16.92 | 36,200 | — | — |
| 2024-02-06 | $11.64 | $17.17 | 28,900 | — | — |
| 2024-02-05 | $11.83 | $17.28 | 83,900 | — | — |
| 2024-02-02 | $11.85 | $17.31 | 41,000 | — | — |
| 2024-02-01 | $11.94 | $17.44 | 71,400 | — | — |
| 2024-01-31 | $12.23 | $17.86 | 41,400 | — | — |
| 2024-01-30 | $12.93 | $18.89 | 30,600 | — | — |
| 2024-01-29 | $12.85 | $18.77 | 81,800 | — | — |
| 2024-01-26 | $13.15 | $19.21 | 10,100 | — | — |
| 2024-01-25 | $13.10 | $19.13 | 20,600 | — | — |
| 2024-01-24 | $13.07 | $19.09 | 27,800 | — | — |
| 2024-01-23 | $12.90 | $18.84 | 32,600 | — | — |
| 2024-01-22 | $13.03 | $19.03 | 82,200 | — | — |
| 2024-01-19 | $12.40 | $18.11 | 23,300 | — | — |
| 2024-01-18 | $12.38 | $18.08 | 28,200 | — | — |
| 2024-01-17 | $12.36 | $18.05 | 35,800 | — | — |
| 2024-01-16 | $12.45 | $18.19 | 34,800 | — | — |
| 2024-01-12 | $12.66 | $18.49 | 20,400 | — | — |
| 2024-01-11 | $12.71 | $18.57 | 37,600 | — | — |
| 2024-01-10 | $12.83 | $18.74 | 53,300 | — | — |
| 2024-01-09 | $12.90 | $18.84 | 30,800 | — | — |
| 2024-01-08 | $13.04 | $19.05 | 27,800 | — | — |
| 2024-01-05 | $13.15 | $19.21 | 126,800 | — | — |
| 2024-01-04 | $12.97 | $18.95 | 35,100 | — | — |
| 2024-01-03 | $12.92 | $18.87 | 81,200 | — | — |
| 2024-01-02 | $13.10 | $19.13 | 92,100 | — | — |