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
- 2004-03-30 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 | $16.29 | $21.74 | 14,300 | — | — |
| 2024-12-30 | $16.38 | $21.86 | 9,400 | — | — |
| 2024-12-27 | $16.49 | $22.01 | 10,900 | — | — |
| 2024-12-26 | $16.78 | $22.40 | 7,900 | — | — |
| 2024-12-24 | $16.37 | $21.85 | 4,300 | — | — |
| 2024-12-23 | $16.37 | $21.85 | 61,000 | — | — |
| 2024-12-20 | $16.37 | $21.85 | 21,100 | — | — |
| 2024-12-19 | $16.39 | $21.88 | 11,100 | — | — |
| 2024-12-18 | $16.37 | $21.85 | 16,400 | — | — |
| 2024-12-17 | $16.88 | $22.53 | 24,600 | — | — |
| 2024-12-16 | $16.94 | $22.61 | 17,400 | — | — |
| 2024-12-13 | $16.71 | $22.31 | 16,400 | — | — |
| 2024-12-12 | $16.84 | $22.48 | 18,400 | — | — |
| 2024-12-11 | $16.84 | $22.48 | 25,700 | — | — |
| 2024-12-10 | $16.87 | $22.52 | 31,700 | — | — |
| 2024-12-09 | $16.90 | $22.56 | 39,500 | — | — |
| 2024-12-06 | $16.85 | $22.49 | 16,000 | — | — |
| 2024-12-05 | $16.96 | $22.64 | 33,700 | — | — |
| 2024-12-04 | $16.88 | $22.53 | 25,800 | — | — |
| 2024-12-03 | $16.80 | $22.43 | 37,600 | — | — |
| 2024-12-02 | $16.62 | $22.18 | 18,800 | — | — |
| 2024-11-29 | $16.21 | $21.64 | 9,800 | — | — |
| 2024-11-27 | $16.28 | $21.73 | 12,500 | — | — |
| 2024-11-26 | $16.37 | $21.85 | 20,200 | — | — |
| 2024-11-25 | $16.40 | $21.89 | 53,300 | — | — |
| 2024-11-22 | $16.10 | $21.49 | 41,200 | — | — |
| 2024-11-21 | $15.62 | $20.85 | 27,000 | — | — |
| 2024-11-20 | $14.97 | $19.98 | 37,700 | — | — |
| 2024-11-19 | $15.10 | $20.16 | 37,900 | — | — |
| 2024-11-18 | $14.83 | $19.80 | 63,000 | — | — |
| 2024-11-15 | $15.21 | $20.30 | 21,200 | — | — |
| 2024-11-14 | $15.00 | $20.02 | 14,100 | — | — |
| 2024-11-13 | $14.80 | $19.76 | 27,300 | — | — |
| 2024-11-12 | $14.55 | $19.42 | 36,100 | — | — |
| 2024-11-11 | $14.50 | $19.36 | 78,900 | — | — |
| 2024-11-08 | $14.40 | $19.22 | 118,600 | — | — |
| 2024-11-07 | $14.44 | $19.27 | 13,000 | — | — |
| 2024-11-06 | $14.40 | $19.22 | 81,500 | — | — |
| 2024-11-05 | $14.00 | $18.69 | 40,600 | — | — |
| 2024-11-04 | $14.05 | $18.75 | 42,500 | — | — |
| 2024-11-01 | $14.03 | $18.73 | 4,400 | — | — |
| 2024-10-31 | $14.13 | $18.86 | 4,100 | — | — |
| 2024-10-30 | $14.05 | $18.75 | 13,500 | — | — |
| 2024-10-29 | $14.11 | $18.83 | 16,300 | — | — |
| 2024-10-28 | $14.18 | $18.93 | 17,000 | — | — |
| 2024-10-25 | $14.12 | $18.85 | 18,100 | — | — |
| 2024-10-24 | $14.11 | $18.83 | 20,300 | — | — |
| 2024-10-23 | $14.03 | $18.73 | 18,000 | — | — |
| 2024-10-22 | $14.14 | $18.87 | 2,200 | — | — |
| 2024-10-21 | $13.85 | $18.49 | 5,200 | — | — |
| 2024-10-18 | $14.20 | $18.95 | 6,400 | — | — |
| 2024-10-17 | $14.18 | $18.93 | 3,500 | — | — |
| 2024-10-16 | $14.18 | $18.93 | 4,900 | — | — |
| 2024-10-15 | $13.98 | $18.66 | 2,200 | — | — |
| 2024-10-14 | $14.06 | $18.77 | 1,900 | — | — |
| 2024-10-11 | $14.15 | $18.89 | 18,100 | — | — |
| 2024-10-10 | $14.18 | $18.93 | 1,100 | — | — |
| 2024-10-09 | $14.10 | $18.82 | 6,900 | — | — |
| 2024-10-08 | $14.00 | $18.69 | 8,700 | — | — |
| 2024-10-07 | $13.80 | $18.42 | 5,100 | — | — |
| 2024-10-04 | $14.04 | $18.74 | 2,200 | — | — |
| 2024-10-03 | $14.07 | $18.78 | 3,900 | — | — |
| 2024-10-02 | $14.01 | $18.70 | 3,000 | — | — |
| 2024-10-01 | $14.07 | $18.78 | 1,200 | — | — |
| 2024-09-30 | $14.17 | $18.91 | 3,300 | — | — |
| 2024-09-27 | $14.10 | $18.82 | 1,600 | — | — |
| 2024-09-26 | $14.10 | $18.82 | 3,900 | — | — |
| 2024-09-25 | $14.09 | $18.81 | 2,000 | — | — |
| 2024-09-24 | $14.02 | $18.71 | 5,400 | — | — |
| 2024-09-23 | $14.01 | $18.70 | 11,600 | — | — |
| 2024-09-20 | $13.91 | $18.57 | 18,700 | — | — |
| 2024-09-19 | $13.82 | $18.45 | 5,000 | — | — |
| 2024-09-18 | $13.74 | $18.34 | 8,400 | — | — |
| 2024-09-17 | $13.48 | $17.99 | 3,000 | — | — |
| 2024-09-16 | $13.56 | $18.10 | 4,500 | — | — |
| 2024-09-13 | $13.50 | $18.02 | 2,800 | — | — |
| 2024-09-12 | $13.38 | $17.86 | 21,000 | — | — |
| 2024-09-11 | $13.45 | $17.95 | 3,700 | — | — |
| 2024-09-10 | $13.25 | $17.69 | 3,300 | — | — |
| 2024-09-09 | $13.20 | $17.62 | 2,800 | — | — |
| 2024-09-06 | $13.34 | $17.81 | 5,000 | — | — |
| 2024-09-05 | $13.30 | $17.75 | 14,300 | — | — |
| 2024-09-04 | $13.41 | $17.90 | 6,000 | — | — |
| 2024-09-03 | $13.74 | $18.34 | 14,200 | — | — |
| 2024-08-30 | $13.40 | $17.89 | 7,300 | — | — |
| 2024-08-29 | $13.34 | $17.81 | 23,100 | — | — |
| 2024-08-28 | $13.35 | $17.82 | 7,100 | — | — |
| 2024-08-27 | $13.39 | $17.87 | 3,100 | — | — |
| 2024-08-26 | $13.33 | $17.79 | 52,800 | — | — |
| 2024-08-23 | $13.47 | $17.98 | 13,700 | — | — |
| 2024-08-22 | $13.24 | $17.67 | 2,300 | — | — |
| 2024-08-21 | $13.00 | $17.35 | 3,100 | — | — |
| 2024-08-20 | $12.95 | $17.29 | 7,900 | — | — |
| 2024-08-19 | $13.18 | $17.59 | 57,400 | — | — |
| 2024-08-16 | $12.90 | $17.22 | 99,000 | — | — |
| 2024-08-15 | $12.79 | $17.07 | 2,600 | — | — |
| 2024-08-14 | $12.58 | $16.79 | 3,800 | — | — |
| 2024-08-13 | $12.06 | $16.10 | 1,700 | — | — |
| 2024-08-12 | $12.21 | $16.30 | 9,800 | — | — |
| 2024-08-09 | $12.52 | $16.71 | 7,800 | — | — |
| 2024-08-08 | $12.75 | $17.02 | 300 | — | — |
| 2024-08-07 | $12.24 | $16.34 | 4,500 | — | — |
| 2024-08-06 | $12.25 | $16.35 | 47,700 | — | — |
| 2024-08-05 | $12.24 | $16.34 | 2,300 | — | — |
| 2024-08-02 | $12.45 | $16.62 | 2,800 | — | — |
| 2024-08-01 | $12.83 | $17.13 | 3,400 | — | — |
| 2024-07-31 | $12.94 | $17.27 | 6,700 | — | — |
| 2024-07-30 | $12.92 | $17.25 | 29,500 | — | — |
| 2024-07-29 | $12.90 | $17.22 | 4,200 | — | — |
| 2024-07-26 | $13.09 | $17.47 | 4,700 | — | — |
| 2024-07-25 | $13.07 | $17.45 | 12,300 | — | — |
| 2024-07-24 | $12.44 | $16.61 | 2,100 | — | — |
| 2024-07-23 | $12.44 | $16.61 | 11,200 | — | — |
| 2024-07-22 | $12.33 | $16.46 | 24,200 | — | — |
| 2024-07-19 | $12.32 | $16.45 | 1,700 | — | — |
| 2024-07-18 | $12.19 | $16.27 | 1,600 | — | — |
| 2024-07-17 | $12.49 | $16.67 | 6,600 | — | — |
| 2024-07-16 | $12.14 | $16.20 | 13,500 | — | — |
| 2024-07-15 | $11.90 | $15.88 | 9,300 | — | — |
| 2024-07-12 | $11.70 | $15.62 | 4,300 | — | — |
| 2024-07-11 | $11.35 | $15.15 | 6,500 | — | — |
| 2024-07-10 | $11.15 | $14.88 | 7,500 | — | — |
| 2024-07-09 | $11.08 | $14.79 | 4,800 | — | — |
| 2024-07-08 | $11.15 | $14.88 | 1,200 | — | — |
| 2024-07-05 | $11.29 | $15.07 | 4,500 | — | — |
| 2024-07-03 | $11.30 | $15.08 | 1,000 | — | — |
| 2024-07-02 | $11.25 | $15.02 | 4,500 | — | — |
| 2024-07-01 | $11.40 | $15.22 | 1,000 | — | — |
| 2024-06-28 | $11.57 | $15.44 | 9,000 | — | — |
| 2024-06-27 | $11.50 | $15.35 | 4,200 | — | — |
| 2024-06-26 | $11.55 | $15.42 | 3,000 | — | — |
| 2024-06-25 | $11.40 | $15.22 | 1,500 | — | — |
| 2024-06-24 | $11.34 | $15.14 | 1,300 | — | — |
| 2024-06-21 | $11.45 | $15.28 | 12,200 | — | — |
| 2024-06-20 | $11.37 | $15.18 | 3,500 | — | — |
| 2024-06-18 | $11.32 | $15.11 | 2,700 | — | — |
| 2024-06-17 | $11.30 | $15.08 | 2,100 | — | — |
| 2024-06-14 | $11.70 | $15.62 | 5,200 | — | — |
| 2024-06-13 | $11.20 | $14.95 | 500 | — | — |
| 2024-06-12 | $11.00 | $14.68 | 900 | — | — |
| 2024-06-11 | $10.91 | $14.56 | 12,100 | — | — |
| 2024-06-10 | $11.20 | $14.95 | 32,200 | — | — |
| 2024-06-07 | $11.26 | $15.03 | 1,000 | — | — |
| 2024-06-06 | $11.17 | $14.91 | 1,400 | — | — |
| 2024-06-05 | $11.07 | $14.78 | 41,400 | — | — |
| 2024-06-04 | $10.91 | $14.56 | 2,000 | — | — |
| 2024-06-03 | $11.25 | $15.02 | 1,900 | — | — |
| 2024-05-31 | $11.64 | $15.54 | 2,700 | — | — |
| 2024-05-30 | $11.32 | $15.11 | 7,400 | — | — |
| 2024-05-29 | $11.58 | $15.46 | 26,700 | — | — |
| 2024-05-28 | $11.35 | $15.15 | 1,900 | — | — |
| 2024-05-24 | $11.30 | $15.08 | 1,300 | — | — |
| 2024-05-23 | $11.39 | $15.20 | 5,300 | — | — |
| 2024-05-22 | $11.15 | $14.88 | 4,100 | — | — |
| 2024-05-21 | $11.41 | $15.23 | 1,600 | — | — |
| 2024-05-20 | $11.41 | $15.23 | 1,300 | — | — |
| 2024-05-17 | $11.41 | $15.23 | 1,700 | — | — |
| 2024-05-16 | $11.50 | $15.35 | 3,100 | — | — |
| 2024-05-15 | $11.71 | $15.63 | 2,300 | — | — |
| 2024-05-14 | $11.07 | $14.78 | 5,700 | — | — |
| 2024-05-13 | $11.07 | $14.78 | 28,600 | — | — |
| 2024-05-10 | $11.30 | $15.08 | 4,800 | — | — |
| 2024-05-09 | $11.60 | $15.48 | 3,700 | — | — |
| 2024-05-08 | $11.51 | $15.36 | 3,100 | — | — |
| 2024-05-07 | $11.27 | $15.04 | 5,500 | — | — |
| 2024-05-06 | $10.95 | $14.62 | 7,200 | — | — |
| 2024-05-03 | $10.88 | $14.52 | 10,700 | — | — |
| 2024-05-02 | $11.00 | $14.68 | 1,100 | — | — |
| 2024-05-01 | $10.81 | $14.43 | 4,600 | — | — |
| 2024-04-30 | $11.00 | $14.68 | 3,500 | — | — |
| 2024-04-29 | $10.39 | $13.87 | 3,000 | — | — |
| 2024-04-26 | $10.36 | $13.83 | 4,300 | — | — |
| 2024-04-25 | $10.48 | $13.99 | 1,700 | — | — |
| 2024-04-24 | $10.75 | $14.35 | 3,300 | — | — |
| 2024-04-23 | $10.81 | $14.43 | 4,800 | — | — |
| 2024-04-22 | $10.53 | $14.06 | 8,400 | — | — |
| 2024-04-19 | $10.97 | $14.64 | 6,800 | — | — |
| 2024-04-18 | $10.68 | $14.26 | 6,700 | — | — |
| 2024-04-17 | $10.86 | $14.50 | 17,600 | — | — |
| 2024-04-16 | $10.79 | $14.40 | 2,200 | — | — |
| 2024-04-15 | $10.99 | $14.67 | 17,400 | — | — |
| 2024-04-12 | $10.85 | $14.48 | 5,400 | — | — |
| 2024-04-11 | $11.07 | $14.78 | 14,300 | — | — |
| 2024-04-10 | $11.08 | $14.79 | 6,800 | — | — |
| 2024-04-09 | $11.60 | $15.48 | 2,700 | — | — |
| 2024-04-08 | $11.74 | $15.67 | 11,700 | — | — |
| 2024-04-05 | $11.73 | $15.66 | 6,700 | — | — |
| 2024-04-04 | $11.80 | $15.75 | 2,000 | — | — |
| 2024-04-03 | $11.72 | $15.64 | 9,500 | — | — |
| 2024-04-02 | $11.95 | $15.95 | 6,500 | — | — |
| 2024-04-01 | $12.19 | $16.27 | 9,500 | — | — |
| 2024-03-28 | $12.15 | $16.22 | 6,100 | — | — |
| 2024-03-27 | $12.15 | $16.22 | 27,600 | — | — |
| 2024-03-26 | $11.95 | $15.95 | 16,800 | — | — |
| 2024-03-25 | $12.20 | $16.28 | 30,300 | — | — |
| 2024-03-22 | $12.19 | $16.27 | 30,900 | — | — |
| 2024-03-21 | $12.30 | $16.42 | 44,500 | — | — |
| 2024-03-20 | $12.20 | $16.28 | 24,400 | — | — |
| 2024-03-19 | $12.20 | $16.28 | 161,200 | — | — |
| 2024-03-18 | $12.20 | $16.28 | 221,100 | — | — |
| 2024-03-15 | $12.25 | $16.35 | 264,600 | — | — |
| 2024-03-14 | $12.33 | $16.46 | 185,600 | — | — |
| 2024-03-13 | $12.61 | $16.83 | 165,300 | — | — |
| 2024-03-12 | $12.20 | $16.28 | 21,600 | — | — |
| 2024-03-11 | $12.47 | $16.65 | 56,500 | — | — |
| 2024-03-08 | $12.22 | $16.31 | 49,800 | — | — |
| 2024-03-07 | $12.06 | $16.10 | 25,500 | — | — |
| 2024-03-06 | $11.98 | $15.99 | 73,600 | — | — |
| 2024-03-05 | $11.94 | $15.94 | 17,600 | — | — |
| 2024-03-04 | $11.86 | $15.83 | 37,200 | — | — |
| 2024-03-01 | $11.55 | $15.42 | 18,100 | — | — |
| 2024-02-29 | $11.66 | $15.56 | 9,600 | — | — |
| 2024-02-28 | $11.62 | $15.51 | 6,100 | — | — |
| 2024-02-27 | $11.96 | $15.96 | 6,100 | — | — |
| 2024-02-26 | $12.04 | $16.07 | 9,900 | — | — |
| 2024-02-23 | $12.07 | $16.11 | 11,700 | — | — |
| 2024-02-22 | $11.95 | $15.95 | 4,900 | — | — |
| 2024-02-21 | $12.02 | $16.04 | 9,200 | — | — |
| 2024-02-20 | $12.01 | $16.03 | 32,600 | — | — |
| 2024-02-16 | $11.70 | $15.62 | 14,600 | — | — |
| 2024-02-15 | $11.63 | $15.52 | 7,600 | — | — |
| 2024-02-14 | $11.32 | $15.11 | 5,500 | — | — |
| 2024-02-13 | $11.18 | $14.92 | 8,400 | — | — |
| 2024-02-12 | $11.53 | $15.39 | 38,800 | — | — |
| 2024-02-09 | $11.62 | $15.51 | 3,300 | — | — |
| 2024-02-08 | $11.58 | $15.46 | 4,600 | — | — |
| 2024-02-07 | $11.98 | $15.56 | 39,000 | — | — |
| 2024-02-06 | $12.28 | $15.95 | 4,400 | — | — |
| 2024-02-05 | $12.35 | $16.04 | 7,000 | — | — |
| 2024-02-02 | $12.40 | $16.11 | 3,900 | — | — |
| 2024-02-01 | $12.29 | $15.97 | 29,400 | — | — |
| 2024-01-31 | $12.14 | $15.77 | 11,600 | — | — |
| 2024-01-30 | $12.44 | $16.16 | 16,100 | — | — |
| 2024-01-29 | $12.31 | $15.99 | 10,900 | — | — |
| 2024-01-26 | $12.17 | $15.81 | 4,100 | — | — |
| 2024-01-25 | $11.88 | $15.43 | 4,600 | — | — |
| 2024-01-24 | $11.89 | $15.45 | 4,100 | — | — |
| 2024-01-23 | $11.63 | $15.11 | 6,000 | — | — |
| 2024-01-22 | $11.74 | $15.25 | 5,500 | — | — |
| 2024-01-19 | $11.49 | $14.93 | 9,900 | — | — |
| 2024-01-18 | $11.57 | $15.03 | 1,400 | — | — |
| 2024-01-17 | $11.55 | $15.01 | 2,400 | — | — |
| 2024-01-16 | $11.55 | $15.01 | 9,300 | — | — |
| 2024-01-12 | $11.42 | $14.84 | 8,400 | — | — |
| 2024-01-11 | $11.45 | $14.88 | 5,700 | — | — |
| 2024-01-10 | $11.53 | $14.98 | 9,400 | — | — |
| 2024-01-09 | $11.50 | $14.94 | 9,500 | — | — |
| 2024-01-08 | $11.52 | $14.97 | 3,100 | — | — |
| 2024-01-05 | $11.52 | $14.97 | 11,700 | — | — |
| 2024-01-04 | $11.52 | $14.97 | 13,600 | — | — |
| 2024-01-03 | $11.54 | $14.99 | 6,100 | — | — |
| 2024-01-02 | $11.55 | $15.01 | 21,400 | — | — |