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
- 2019-11-26 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 | $14.83 | $24.37 | 228,400 | — | — |
| 2024-12-30 | $14.82 | $24.36 | 165,600 | — | — |
| 2024-12-27 | $15.06 | $24.20 | 101,800 | — | — |
| 2024-12-26 | $15.25 | $24.50 | 106,400 | — | — |
| 2024-12-24 | $15.25 | $24.50 | 23,200 | — | — |
| 2024-12-23 | $15.16 | $24.36 | 117,300 | — | — |
| 2024-12-20 | $15.27 | $24.54 | 81,900 | — | — |
| 2024-12-19 | $15.11 | $24.28 | 120,500 | — | — |
| 2024-12-18 | $14.90 | $23.94 | 147,600 | — | — |
| 2024-12-17 | $15.07 | $24.21 | 86,400 | — | — |
| 2024-12-16 | $15.23 | $24.47 | 89,400 | — | — |
| 2024-12-13 | $15.33 | $24.63 | 32,700 | — | — |
| 2024-12-12 | $15.44 | $24.58 | 65,100 | — | — |
| 2024-12-11 | $15.60 | $24.84 | 84,800 | — | — |
| 2024-12-10 | $15.38 | $24.49 | 85,900 | — | — |
| 2024-12-09 | $15.41 | $24.54 | 49,500 | — | — |
| 2024-12-06 | $15.56 | $24.77 | 58,400 | — | — |
| 2024-12-05 | $15.67 | $24.95 | 67,700 | — | — |
| 2024-12-04 | $15.64 | $24.90 | 100,200 | — | — |
| 2024-12-03 | $15.76 | $25.09 | 62,700 | — | — |
| 2024-12-02 | $15.64 | $24.90 | 89,200 | — | — |
| 2024-11-29 | $15.70 | $25.00 | 34,400 | — | — |
| 2024-11-27 | $15.54 | $24.74 | 81,200 | — | — |
| 2024-11-26 | $15.50 | $24.68 | 120,000 | — | — |
| 2024-11-25 | $15.41 | $24.53 | 80,600 | — | — |
| 2024-11-22 | $15.44 | $24.58 | 55,900 | — | — |
| 2024-11-21 | $15.55 | $24.76 | 64,400 | — | — |
| 2024-11-20 | $15.36 | $24.46 | 78,300 | — | — |
| 2024-11-19 | $15.55 | $24.76 | 77,800 | — | — |
| 2024-11-18 | $15.39 | $24.50 | 69,900 | — | — |
| 2024-11-15 | $15.32 | $24.38 | 79,000 | — | — |
| 2024-11-14 | $15.49 | $24.66 | 67,100 | — | — |
| 2024-11-13 | $15.53 | $24.73 | 46,400 | — | — |
| 2024-11-12 | $15.77 | $24.89 | 47,500 | — | — |
| 2024-11-11 | $15.83 | $24.98 | 43,300 | — | — |
| 2024-11-08 | $15.74 | $24.83 | 57,500 | — | — |
| 2024-11-07 | $15.66 | $24.71 | 40,800 | — | — |
| 2024-11-06 | $15.71 | $24.79 | 66,200 | — | — |
| 2024-11-05 | $15.65 | $24.70 | 25,900 | — | — |
| 2024-11-04 | $15.59 | $24.60 | 35,100 | — | — |
| 2024-11-01 | $15.56 | $24.55 | 27,500 | — | — |
| 2024-10-31 | $15.50 | $24.46 | 40,800 | — | — |
| 2024-10-30 | $15.53 | $24.51 | 44,900 | — | — |
| 2024-10-29 | $15.57 | $24.57 | 35,100 | — | — |
| 2024-10-28 | $15.62 | $24.65 | 24,400 | — | — |
| 2024-10-25 | $15.65 | $24.70 | 49,700 | — | — |
| 2024-10-24 | $15.62 | $24.65 | 48,100 | — | — |
| 2024-10-23 | $15.65 | $24.69 | 31,500 | — | — |
| 2024-10-22 | $15.74 | $24.84 | 56,700 | — | — |
| 2024-10-21 | $15.63 | $24.67 | 46,600 | — | — |
| 2024-10-18 | $15.55 | $24.54 | 26,700 | — | — |
| 2024-10-17 | $15.57 | $24.57 | 43,600 | — | — |
| 2024-10-16 | $15.62 | $24.65 | 41,300 | — | — |
| 2024-10-15 | $15.55 | $24.54 | 45,900 | — | — |
| 2024-10-14 | $15.62 | $24.43 | 59,400 | — | — |
| 2024-10-11 | $15.65 | $24.48 | 62,800 | — | — |
| 2024-10-10 | $15.70 | $24.55 | 48,400 | — | — |
| 2024-10-09 | $15.89 | $24.85 | 81,100 | — | — |
| 2024-10-08 | $15.73 | $24.60 | 71,800 | — | — |
| 2024-10-07 | $15.72 | $24.59 | 42,800 | — | — |
| 2024-10-04 | $15.79 | $24.69 | 41,900 | — | — |
| 2024-10-03 | $15.72 | $24.59 | 22,700 | — | — |
| 2024-10-02 | $15.70 | $24.55 | 55,500 | — | — |
| 2024-10-01 | $15.65 | $24.48 | 55,600 | — | — |
| 2024-09-30 | $15.69 | $24.53 | 25,600 | — | — |
| 2024-09-27 | $15.59 | $24.38 | 29,700 | — | — |
| 2024-09-26 | $15.55 | $24.32 | 33,700 | — | — |
| 2024-09-25 | $15.55 | $24.32 | 37,000 | — | — |
| 2024-09-24 | $15.53 | $24.29 | 44,100 | — | — |
| 2024-09-23 | $15.55 | $24.32 | 54,500 | — | — |
| 2024-09-20 | $15.46 | $24.18 | 28,100 | — | — |
| 2024-09-19 | $15.56 | $24.33 | 90,900 | — | — |
| 2024-09-18 | $15.46 | $24.18 | 44,200 | — | — |
| 2024-09-17 | $15.55 | $24.32 | 27,400 | — | — |
| 2024-09-16 | $15.38 | $24.05 | 49,200 | — | — |
| 2024-09-13 | $15.42 | $24.12 | 57,800 | — | — |
| 2024-09-12 | $15.61 | $24.19 | 97,200 | — | — |
| 2024-09-11 | $15.50 | $24.02 | 64,900 | — | — |
| 2024-09-10 | $15.50 | $24.02 | 57,100 | — | — |
| 2024-09-09 | $15.50 | $24.02 | 57,000 | — | — |
| 2024-09-06 | $15.33 | $23.76 | 134,200 | — | — |
| 2024-09-05 | $15.68 | $24.30 | 170,900 | — | — |
| 2024-09-04 | $15.51 | $24.03 | 89,700 | — | — |
| 2024-09-03 | $15.48 | $23.99 | 60,500 | — | — |
| 2024-08-30 | $15.57 | $24.13 | 40,400 | — | — |
| 2024-08-29 | $15.40 | $23.87 | 42,900 | — | — |
| 2024-08-28 | $15.41 | $23.88 | 42,600 | — | — |
| 2024-08-27 | $15.46 | $23.96 | 43,300 | — | — |
| 2024-08-26 | $15.46 | $23.96 | 67,300 | — | — |
| 2024-08-23 | $15.44 | $23.93 | 35,200 | — | — |
| 2024-08-22 | $15.25 | $23.64 | 39,000 | — | — |
| 2024-08-21 | $15.34 | $23.78 | 65,100 | — | — |
| 2024-08-20 | $15.41 | $23.88 | 74,000 | — | — |
| 2024-08-19 | $15.46 | $23.96 | 44,800 | — | — |
| 2024-08-16 | $15.40 | $23.87 | 42,100 | — | — |
| 2024-08-15 | $15.31 | $23.73 | 44,800 | — | — |
| 2024-08-14 | $15.21 | $23.57 | 34,700 | — | — |
| 2024-08-13 | $15.27 | $23.67 | 44,100 | — | — |
| 2024-08-12 | $15.29 | $23.70 | 62,500 | — | — |
| 2024-08-09 | $15.45 | $23.95 | 123,100 | — | — |
| 2024-08-08 | $15.95 | $24.50 | 138,000 | — | — |
| 2024-08-07 | $15.74 | $24.18 | 182,600 | — | — |
| 2024-08-06 | $15.53 | $23.86 | 61,400 | — | — |
| 2024-08-05 | $15.35 | $23.58 | 66,400 | — | — |
| 2024-08-02 | $15.49 | $23.80 | 82,700 | — | — |
| 2024-08-01 | $15.57 | $23.92 | 99,700 | — | — |
| 2024-07-31 | $15.70 | $24.12 | 50,000 | — | — |
| 2024-07-30 | $15.59 | $23.95 | 36,400 | — | — |
| 2024-07-29 | $15.57 | $23.92 | 37,600 | — | — |
| 2024-07-26 | $15.56 | $23.90 | 46,300 | — | — |
| 2024-07-25 | $15.47 | $23.77 | 73,700 | — | — |
| 2024-07-24 | $15.33 | $23.55 | 96,900 | — | — |
| 2024-07-23 | $15.44 | $23.72 | 85,200 | — | — |
| 2024-07-22 | $15.79 | $24.26 | 61,100 | — | — |
| 2024-07-19 | $15.76 | $24.21 | 342,100 | — | — |
| 2024-07-18 | $15.60 | $23.97 | 92,100 | — | — |
| 2024-07-17 | $15.59 | $23.95 | 103,400 | — | — |
| 2024-07-16 | $15.61 | $23.98 | 65,400 | — | — |
| 2024-07-15 | $15.48 | $23.78 | 96,000 | — | — |
| 2024-07-12 | $15.29 | $23.49 | 83,600 | — | — |
| 2024-07-11 | $15.50 | $23.60 | 100,200 | — | — |
| 2024-07-10 | $15.34 | $23.35 | 94,600 | — | — |
| 2024-07-09 | $15.41 | $23.46 | 56,500 | — | — |
| 2024-07-08 | $15.38 | $23.41 | 35,000 | — | — |
| 2024-07-05 | $15.27 | $23.25 | 19,800 | — | — |
| 2024-07-03 | $15.42 | $23.48 | 52,000 | — | — |
| 2024-07-02 | $15.28 | $23.26 | 79,200 | — | — |
| 2024-07-01 | $15.15 | $23.06 | 73,500 | — | — |
| 2024-06-28 | $15.25 | $23.22 | 147,100 | — | — |
| 2024-06-27 | $15.18 | $23.11 | 22,800 | — | — |
| 2024-06-26 | $15.20 | $23.14 | 52,700 | — | — |
| 2024-06-25 | $15.21 | $23.16 | 70,900 | — | — |
| 2024-06-24 | $15.15 | $23.06 | 42,900 | — | — |
| 2024-06-21 | $15.09 | $22.97 | 37,900 | — | — |
| 2024-06-20 | $15.05 | $22.91 | 76,400 | — | — |
| 2024-06-18 | $15.03 | $22.88 | 54,500 | — | — |
| 2024-06-17 | $15.02 | $22.87 | 47,700 | — | — |
| 2024-06-14 | $15.10 | $22.99 | 101,100 | — | — |
| 2024-06-13 | $15.40 | $23.23 | 33,700 | — | — |
| 2024-06-12 | $15.49 | $23.37 | 44,000 | — | — |
| 2024-06-11 | $15.42 | $23.26 | 31,600 | — | — |
| 2024-06-10 | $15.50 | $23.38 | 49,700 | — | — |
| 2024-06-07 | $15.44 | $23.29 | 35,100 | — | — |
| 2024-06-06 | $15.46 | $23.32 | 50,200 | — | — |
| 2024-06-05 | $15.41 | $23.25 | 36,700 | — | — |
| 2024-06-04 | $15.38 | $23.20 | 47,100 | — | — |
| 2024-06-03 | $15.36 | $23.17 | 49,900 | — | — |
| 2024-05-31 | $15.36 | $23.17 | 38,800 | — | — |
| 2024-05-30 | $15.25 | $23.01 | 58,400 | — | — |
| 2024-05-29 | $15.22 | $22.96 | 57,200 | — | — |
| 2024-05-28 | $15.52 | $23.41 | 74,600 | — | — |
| 2024-05-24 | $15.55 | $23.46 | 42,200 | — | — |
| 2024-05-23 | $15.37 | $23.19 | 61,400 | — | — |
| 2024-05-22 | $15.63 | $23.58 | 34,400 | — | — |
| 2024-05-21 | $15.74 | $23.75 | 68,000 | — | — |
| 2024-05-20 | $15.63 | $23.58 | 51,900 | — | — |
| 2024-05-17 | $15.54 | $23.44 | 40,800 | — | — |
| 2024-05-16 | $15.53 | $23.43 | 103,500 | — | — |
| 2024-05-15 | $15.63 | $23.58 | 92,700 | — | — |
| 2024-05-14 | $15.75 | $23.76 | 72,500 | — | — |
| 2024-05-13 | $15.68 | $23.65 | 39,200 | — | — |
| 2024-05-10 | $15.73 | $23.52 | 48,200 | — | — |
| 2024-05-09 | $15.79 | $23.61 | 44,600 | — | — |
| 2024-05-08 | $15.70 | $23.47 | 32,400 | — | — |
| 2024-05-07 | $15.65 | $23.40 | 52,800 | — | — |
| 2024-05-06 | $15.64 | $23.38 | 38,000 | — | — |
| 2024-05-03 | $15.60 | $23.32 | 22,600 | — | — |
| 2024-05-02 | $15.53 | $23.22 | 80,800 | — | — |
| 2024-05-01 | $15.56 | $23.26 | 71,900 | — | — |
| 2024-04-30 | $15.33 | $22.92 | 83,000 | — | — |
| 2024-04-29 | $15.52 | $23.20 | 35,200 | — | — |
| 2024-04-26 | $15.53 | $23.22 | 37,100 | — | — |
| 2024-04-25 | $15.36 | $22.97 | 40,100 | — | — |
| 2024-04-24 | $15.50 | $23.17 | 31,700 | — | — |
| 2024-04-23 | $15.50 | $23.17 | 90,400 | — | — |
| 2024-04-22 | $15.41 | $23.04 | 66,100 | — | — |
| 2024-04-19 | $15.24 | $22.79 | 52,400 | — | — |
| 2024-04-18 | $15.21 | $22.74 | 29,400 | — | — |
| 2024-04-17 | $15.05 | $22.50 | 36,900 | — | — |
| 2024-04-16 | $14.99 | $22.41 | 29,600 | — | — |
| 2024-04-15 | $14.93 | $22.32 | 72,600 | — | — |
| 2024-04-12 | $14.98 | $22.40 | 46,000 | — | — |
| 2024-04-11 | $15.12 | $22.61 | 76,800 | — | — |
| 2024-04-10 | $15.14 | $22.43 | 55,000 | — | — |
| 2024-04-09 | $15.35 | $22.74 | 38,600 | — | — |
| 2024-04-08 | $15.34 | $22.72 | 111,700 | — | — |
| 2024-04-05 | $15.40 | $22.81 | 50,200 | — | — |
| 2024-04-04 | $15.27 | $22.62 | 61,900 | — | — |
| 2024-04-03 | $15.23 | $22.56 | 55,600 | — | — |
| 2024-04-02 | $15.18 | $22.49 | 72,000 | — | — |
| 2024-04-01 | $15.29 | $22.65 | 119,400 | — | — |
| 2024-03-28 | $15.43 | $22.86 | 86,500 | — | — |
| 2024-03-27 | $15.36 | $22.75 | 62,300 | — | — |
| 2024-03-26 | $15.18 | $22.49 | 40,500 | — | — |
| 2024-03-25 | $15.15 | $22.44 | 67,300 | — | — |
| 2024-03-22 | $15.18 | $22.49 | 40,700 | — | — |
| 2024-03-21 | $15.16 | $22.46 | 72,000 | — | — |
| 2024-03-20 | $15.21 | $22.53 | 41,300 | — | — |
| 2024-03-19 | $15.11 | $22.38 | 79,800 | — | — |
| 2024-03-18 | $15.11 | $22.38 | 36,100 | — | — |
| 2024-03-15 | $15.00 | $22.22 | 34,300 | — | — |
| 2024-03-14 | $14.90 | $22.07 | 37,300 | — | — |
| 2024-03-13 | $15.04 | $22.27 | 44,100 | — | — |
| 2024-03-12 | $15.19 | $22.29 | 121,300 | — | — |
| 2024-03-11 | $14.98 | $21.99 | 82,200 | — | — |
| 2024-03-08 | $15.00 | $22.02 | 74,700 | — | — |
| 2024-03-07 | $14.99 | $22.00 | 43,900 | — | — |
| 2024-03-06 | $15.02 | $22.04 | 70,400 | — | — |
| 2024-03-05 | $14.88 | $21.84 | 40,100 | — | — |
| 2024-03-04 | $14.92 | $21.90 | 42,600 | — | — |
| 2024-03-01 | $15.08 | $22.13 | 40,800 | — | — |
| 2024-02-29 | $14.94 | $21.93 | 73,600 | — | — |
| 2024-02-28 | $14.91 | $21.88 | 24,200 | — | — |
| 2024-02-27 | $14.93 | $21.91 | 34,000 | — | — |
| 2024-02-26 | $14.96 | $21.96 | 61,800 | — | — |
| 2024-02-23 | $15.10 | $22.16 | 34,900 | — | — |
| 2024-02-22 | $15.00 | $22.02 | 47,900 | — | — |
| 2024-02-21 | $14.90 | $21.87 | 32,600 | — | — |
| 2024-02-20 | $14.95 | $21.94 | 43,200 | — | — |
| 2024-02-16 | $14.88 | $21.84 | 35,500 | — | — |
| 2024-02-15 | $14.89 | $21.85 | 137,000 | — | — |
| 2024-02-14 | $14.94 | $21.93 | 95,000 | — | — |
| 2024-02-13 | $15.09 | $22.15 | 44,800 | — | — |
| 2024-02-12 | $15.19 | $22.29 | 28,300 | — | — |
| 2024-02-09 | $15.15 | $22.24 | 46,000 | — | — |
| 2024-02-08 | $15.29 | $22.24 | 83,500 | — | — |
| 2024-02-07 | $15.29 | $22.24 | 53,700 | — | — |
| 2024-02-06 | $15.09 | $21.94 | 55,900 | — | — |
| 2024-02-05 | $15.09 | $21.94 | 48,000 | — | — |
| 2024-02-02 | $15.14 | $22.02 | 42,300 | — | — |
| 2024-02-01 | $15.16 | $22.05 | 81,100 | — | — |
| 2024-01-31 | $15.00 | $21.81 | 55,500 | — | — |
| 2024-01-30 | $15.10 | $21.96 | 38,300 | — | — |
| 2024-01-29 | $15.06 | $21.90 | 75,200 | — | — |
| 2024-01-26 | $15.01 | $21.83 | 49,300 | — | — |
| 2024-01-25 | $14.95 | $21.74 | 51,400 | — | — |
| 2024-01-24 | $14.79 | $21.51 | 55,900 | — | — |
| 2024-01-23 | $14.79 | $21.51 | 62,100 | — | — |
| 2024-01-22 | $14.96 | $21.76 | 69,100 | — | — |
| 2024-01-19 | $14.95 | $21.73 | 40,500 | — | — |
| 2024-01-18 | $14.88 | $21.64 | 35,400 | — | — |
| 2024-01-17 | $14.72 | $21.41 | 33,600 | — | — |
| 2024-01-16 | $14.92 | $21.70 | 49,000 | — | — |
| 2024-01-12 | $15.15 | $22.02 | 91,400 | — | — |
| 2024-01-11 | $15.13 | $22.00 | 55,900 | — | — |
| 2024-01-10 | $15.07 | $21.92 | 71,400 | — | — |
| 2024-01-09 | $15.06 | $21.90 | 59,000 | — | — |
| 2024-01-08 | $15.05 | $21.89 | 132,700 | — | — |
| 2024-01-05 | $14.84 | $21.58 | 50,700 | — | — |
| 2024-01-04 | $14.79 | $21.51 | 62,600 | — | — |
| 2024-01-03 | $14.62 | $21.26 | 44,100 | — | — |
| 2024-01-02 | $14.52 | $21.12 | 69,300 | — | — |