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
- 2021-09-28 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 | $16.40 | $23.25 | 480,500 | — | — |
| 2024-12-30 | $16.55 | $23.46 | 310,600 | — | — |
| 2024-12-27 | $16.86 | $23.90 | 304,000 | — | — |
| 2024-12-26 | $16.99 | $24.09 | 174,800 | — | — |
| 2024-12-24 | $17.04 | $24.16 | 330,500 | — | — |
| 2024-12-23 | $16.88 | $23.93 | 340,900 | — | — |
| 2024-12-20 | $16.75 | $23.75 | 346,900 | — | — |
| 2024-12-19 | $16.64 | $23.59 | 320,500 | — | — |
| 2024-12-18 | $16.85 | $23.89 | 315,800 | — | — |
| 2024-12-17 | $17.11 | $24.26 | 225,000 | — | — |
| 2024-12-16 | $17.29 | $24.51 | 252,100 | — | — |
| 2024-12-13 | $17.57 | $24.48 | 342,000 | — | — |
| 2024-12-12 | $17.52 | $24.41 | 219,800 | — | — |
| 2024-12-11 | $17.68 | $24.63 | 272,600 | — | — |
| 2024-12-10 | $17.50 | $24.38 | 365,100 | — | — |
| 2024-12-09 | $17.55 | $24.45 | 192,900 | — | — |
| 2024-12-06 | $17.47 | $24.34 | 154,700 | — | — |
| 2024-12-05 | $17.44 | $24.29 | 171,500 | — | — |
| 2024-12-04 | $17.53 | $24.42 | 190,900 | — | — |
| 2024-12-03 | $17.46 | $24.32 | 321,300 | — | — |
| 2024-12-02 | $17.59 | $24.50 | 392,900 | — | — |
| 2024-11-29 | $17.46 | $24.32 | 238,600 | — | — |
| 2024-11-27 | $17.35 | $24.17 | 187,100 | — | — |
| 2024-11-26 | $17.24 | $24.02 | 215,900 | — | — |
| 2024-11-25 | $17.25 | $24.03 | 195,800 | — | — |
| 2024-11-22 | $17.06 | $23.76 | 194,600 | — | — |
| 2024-11-21 | $17.03 | $23.72 | 267,400 | — | — |
| 2024-11-20 | $17.04 | $23.74 | 138,100 | — | — |
| 2024-11-19 | $17.11 | $23.83 | 341,400 | — | — |
| 2024-11-18 | $17.07 | $23.78 | 165,500 | — | — |
| 2024-11-15 | $17.13 | $23.86 | 254,200 | — | — |
| 2024-11-14 | $17.70 | $24.23 | 339,100 | — | — |
| 2024-11-13 | $17.67 | $24.19 | 218,500 | — | — |
| 2024-11-12 | $17.57 | $24.05 | 264,400 | — | — |
| 2024-11-11 | $17.79 | $24.35 | 266,600 | — | — |
| 2024-11-08 | $17.69 | $24.22 | 204,700 | — | — |
| 2024-11-07 | $17.55 | $24.03 | 152,500 | — | — |
| 2024-11-06 | $17.35 | $23.75 | 288,900 | — | — |
| 2024-11-05 | $17.07 | $23.37 | 251,200 | — | — |
| 2024-11-04 | $16.95 | $23.20 | 288,600 | — | — |
| 2024-11-01 | $17.21 | $23.56 | 383,900 | — | — |
| 2024-10-31 | $17.16 | $23.49 | 333,300 | — | — |
| 2024-10-30 | $17.34 | $23.74 | 216,300 | — | — |
| 2024-10-29 | $17.20 | $23.55 | 275,300 | — | — |
| 2024-10-28 | $17.14 | $23.47 | 263,100 | — | — |
| 2024-10-25 | $17.14 | $23.47 | 174,200 | — | — |
| 2024-10-24 | $17.25 | $23.62 | 82,200 | — | — |
| 2024-10-23 | $17.22 | $23.57 | 188,800 | — | — |
| 2024-10-22 | $17.34 | $23.74 | 164,000 | — | — |
| 2024-10-21 | $17.20 | $23.55 | 187,300 | — | — |
| 2024-10-18 | $17.35 | $23.75 | 226,900 | — | — |
| 2024-10-17 | $17.45 | $23.89 | 132,000 | — | — |
| 2024-10-16 | $17.54 | $24.01 | 284,500 | — | — |
| 2024-10-15 | $17.40 | $23.82 | 308,700 | — | — |
| 2024-10-14 | $18.07 | $24.32 | 326,900 | — | — |
| 2024-10-11 | $17.97 | $24.19 | 281,400 | — | — |
| 2024-10-10 | $17.88 | $24.07 | 152,600 | — | — |
| 2024-10-09 | $17.95 | $24.16 | 200,000 | — | — |
| 2024-10-08 | $17.87 | $24.06 | 235,200 | — | — |
| 2024-10-07 | $17.78 | $23.93 | 331,000 | — | — |
| 2024-10-04 | $17.87 | $24.06 | 141,800 | — | — |
| 2024-10-03 | $17.81 | $23.97 | 213,500 | — | — |
| 2024-10-02 | $17.90 | $24.10 | 165,300 | — | — |
| 2024-10-01 | $17.88 | $24.07 | 344,100 | — | — |
| 2024-09-30 | $17.74 | $23.88 | 370,700 | — | — |
| 2024-09-27 | $17.60 | $23.69 | 167,800 | — | — |
| 2024-09-26 | $17.40 | $23.42 | 252,700 | — | — |
| 2024-09-25 | $17.34 | $23.34 | 241,600 | — | — |
| 2024-09-24 | $17.54 | $23.61 | 149,300 | — | — |
| 2024-09-23 | $17.48 | $23.53 | 142,200 | — | — |
| 2024-09-20 | $17.37 | $23.38 | 227,900 | — | — |
| 2024-09-19 | $17.47 | $23.52 | 222,700 | — | — |
| 2024-09-18 | $17.47 | $23.52 | 159,300 | — | — |
| 2024-09-17 | $17.41 | $23.44 | 170,300 | — | — |
| 2024-09-16 | $17.56 | $23.64 | 217,900 | — | — |
| 2024-09-13 | $17.81 | $23.57 | 334,200 | — | — |
| 2024-09-12 | $17.58 | $23.27 | 168,100 | — | — |
| 2024-09-11 | $17.50 | $23.16 | 387,700 | — | — |
| 2024-09-10 | $17.35 | $22.96 | 201,100 | — | — |
| 2024-09-09 | $17.24 | $22.82 | 269,000 | — | — |
| 2024-09-06 | $17.09 | $22.62 | 351,300 | — | — |
| 2024-09-05 | $17.34 | $22.95 | 149,300 | — | — |
| 2024-09-04 | $17.35 | $22.96 | 307,000 | — | — |
| 2024-09-03 | $17.42 | $23.05 | 302,600 | — | — |
| 2024-08-30 | $17.50 | $23.16 | 321,900 | — | — |
| 2024-08-29 | $17.39 | $23.01 | 232,000 | — | — |
| 2024-08-28 | $17.35 | $22.96 | 222,600 | — | — |
| 2024-08-27 | $17.61 | $23.30 | 152,100 | — | — |
| 2024-08-26 | $17.87 | $23.65 | 185,100 | — | — |
| 2024-08-23 | $17.90 | $23.69 | 253,800 | — | — |
| 2024-08-22 | $17.54 | $23.21 | 127,800 | — | — |
| 2024-08-21 | $17.29 | $22.88 | 154,400 | — | — |
| 2024-08-20 | $17.27 | $22.85 | 165,000 | — | — |
| 2024-08-19 | $17.05 | $22.56 | 126,700 | — | — |
| 2024-08-16 | $16.86 | $22.31 | 201,600 | — | — |
| 2024-08-15 | $17.00 | $22.50 | 183,200 | — | — |
| 2024-08-14 | $16.95 | $22.03 | 695,500 | — | — |
| 2024-08-13 | $16.92 | $22.00 | 313,800 | — | — |
| 2024-08-12 | $16.89 | $21.96 | 280,900 | — | — |
| 2024-08-09 | $16.69 | $21.70 | 381,900 | — | — |
| 2024-08-08 | $16.71 | $21.72 | 240,500 | — | — |
| 2024-08-07 | $16.47 | $21.41 | 400,600 | — | — |
| 2024-08-06 | $16.56 | $21.53 | 169,200 | — | — |
| 2024-08-05 | $16.35 | $21.25 | 812,900 | — | — |
| 2024-08-02 | $17.07 | $22.19 | 243,500 | — | — |
| 2024-08-01 | $17.26 | $22.44 | 543,900 | — | — |
| 2024-07-31 | $17.45 | $22.68 | 330,000 | — | — |
| 2024-07-30 | $17.25 | $22.42 | 150,100 | — | — |
| 2024-07-29 | $17.12 | $22.26 | 143,600 | — | — |
| 2024-07-26 | $17.09 | $22.22 | 170,400 | — | — |
| 2024-07-25 | $16.97 | $22.06 | 311,200 | — | — |
| 2024-07-24 | $17.14 | $22.28 | 322,600 | — | — |
| 2024-07-23 | $17.46 | $22.70 | 230,900 | — | — |
| 2024-07-22 | $17.57 | $22.84 | 224,100 | — | — |
| 2024-07-19 | $17.51 | $22.76 | 1,305,500 | — | — |
| 2024-07-18 | $17.48 | $22.72 | 391,900 | — | — |
| 2024-07-17 | $17.76 | $23.09 | 473,800 | — | — |
| 2024-07-16 | $17.72 | $23.04 | 366,800 | — | — |
| 2024-07-15 | $17.98 | $23.37 | 483,600 | — | — |
| 2024-07-12 | $17.94 | $22.93 | 198,400 | — | — |
| 2024-07-11 | $17.98 | $22.98 | 328,400 | — | — |
| 2024-07-10 | $18.00 | $23.01 | 334,500 | — | — |
| 2024-07-09 | $17.76 | $22.70 | 283,900 | — | — |
| 2024-07-08 | $17.85 | $22.82 | 218,100 | — | — |
| 2024-07-05 | $17.83 | $22.79 | 236,900 | — | — |
| 2024-07-03 | $17.71 | $22.64 | 136,700 | — | — |
| 2024-07-02 | $17.57 | $22.46 | 155,800 | — | — |
| 2024-07-01 | $17.68 | $22.60 | 325,300 | — | — |
| 2024-06-28 | $17.54 | $22.42 | 399,100 | — | — |
| 2024-06-27 | $17.53 | $22.41 | 228,700 | — | — |
| 2024-06-26 | $17.44 | $22.29 | 329,500 | — | — |
| 2024-06-25 | $17.24 | $22.04 | 136,400 | — | — |
| 2024-06-24 | $17.25 | $22.05 | 154,200 | — | — |
| 2024-06-21 | $17.23 | $22.03 | 300,300 | — | — |
| 2024-06-20 | $17.23 | $22.03 | 219,900 | — | — |
| 2024-06-18 | $17.41 | $22.26 | 197,000 | — | — |
| 2024-06-17 | $17.37 | $22.20 | 353,200 | — | — |
| 2024-06-14 | $17.38 | $22.22 | 321,500 | — | — |
| 2024-06-13 | $17.72 | $22.27 | 309,400 | — | — |
| 2024-06-12 | $17.58 | $22.10 | 280,300 | — | — |
| 2024-06-11 | $17.59 | $22.11 | 157,800 | — | — |
| 2024-06-10 | $17.57 | $22.08 | 224,300 | — | — |
| 2024-06-07 | $17.62 | $22.15 | 133,300 | — | — |
| 2024-06-06 | $17.61 | $22.13 | 282,800 | — | — |
| 2024-06-05 | $17.68 | $22.22 | 483,200 | — | — |
| 2024-06-04 | $17.68 | $22.22 | 191,600 | — | — |
| 2024-06-03 | $17.73 | $22.28 | 305,900 | — | — |
| 2024-05-31 | $17.69 | $22.23 | 351,300 | — | — |
| 2024-05-30 | $17.55 | $22.06 | 386,200 | — | — |
| 2024-05-29 | $17.60 | $22.12 | 436,300 | — | — |
| 2024-05-28 | $17.85 | $22.44 | 601,000 | — | — |
| 2024-05-24 | $17.80 | $22.37 | 597,700 | — | — |
| 2024-05-23 | $17.55 | $22.06 | 663,100 | — | — |
| 2024-05-22 | $17.30 | $21.74 | 422,500 | — | — |
| 2024-05-21 | $17.22 | $21.64 | 327,700 | — | — |
| 2024-05-20 | $17.26 | $21.69 | 460,600 | — | — |
| 2024-05-17 | $16.74 | $21.04 | 139,300 | — | — |
| 2024-05-16 | $16.75 | $21.05 | 156,500 | — | — |
| 2024-05-15 | $16.78 | $21.09 | 165,100 | — | — |
| 2024-05-14 | $16.65 | $20.93 | 236,300 | — | — |
| 2024-05-13 | $16.76 | $20.88 | 93,400 | — | — |
| 2024-05-10 | $16.89 | $21.04 | 153,200 | — | — |
| 2024-05-09 | $16.85 | $20.99 | 154,300 | — | — |
| 2024-05-08 | $16.75 | $20.86 | 136,100 | — | — |
| 2024-05-07 | $16.80 | $20.93 | 132,800 | — | — |
| 2024-05-06 | $16.80 | $20.93 | 176,800 | — | — |
| 2024-05-03 | $16.65 | $20.74 | 164,000 | — | — |
| 2024-05-02 | $16.40 | $20.43 | 95,500 | — | — |
| 2024-05-01 | $16.31 | $20.32 | 231,300 | — | — |
| 2024-04-30 | $16.10 | $20.05 | 170,000 | — | — |
| 2024-04-29 | $16.29 | $20.29 | 121,800 | — | — |
| 2024-04-26 | $16.19 | $20.17 | 162,000 | — | — |
| 2024-04-25 | $16.04 | $19.98 | 168,300 | — | — |
| 2024-04-24 | $16.25 | $20.24 | 126,000 | — | — |
| 2024-04-23 | $16.24 | $20.23 | 167,400 | — | — |
| 2024-04-22 | $16.10 | $20.05 | 267,600 | — | — |
| 2024-04-19 | $16.05 | $19.99 | 150,200 | — | — |
| 2024-04-18 | $16.18 | $20.15 | 144,800 | — | — |
| 2024-04-17 | $16.18 | $20.15 | 110,000 | — | — |
| 2024-04-16 | $16.20 | $20.18 | 192,200 | — | — |
| 2024-04-15 | $16.26 | $20.25 | 130,700 | — | — |
| 2024-04-12 | $16.44 | $20.48 | 189,700 | — | — |
| 2024-04-11 | $16.83 | $20.78 | 217,100 | — | — |
| 2024-04-10 | $16.69 | $20.60 | 225,300 | — | — |
| 2024-04-09 | $16.94 | $20.91 | 187,800 | — | — |
| 2024-04-08 | $17.02 | $21.01 | 131,300 | — | — |
| 2024-04-05 | $16.92 | $20.89 | 141,300 | — | — |
| 2024-04-04 | $16.83 | $20.78 | 308,300 | — | — |
| 2024-04-03 | $17.01 | $21.00 | 195,100 | — | — |
| 2024-04-02 | $17.09 | $21.10 | 168,800 | — | — |
| 2024-04-01 | $17.38 | $21.46 | 298,200 | — | — |
| 2024-03-28 | $17.36 | $21.43 | 543,000 | — | — |
| 2024-03-27 | $17.30 | $21.36 | 276,900 | — | — |
| 2024-03-26 | $17.12 | $21.14 | 233,300 | — | — |
| 2024-03-25 | $17.12 | $21.14 | 179,500 | — | — |
| 2024-03-22 | $17.03 | $21.02 | 156,500 | — | — |
| 2024-03-21 | $17.02 | $21.01 | 247,500 | — | — |
| 2024-03-20 | $16.88 | $20.84 | 335,500 | — | — |
| 2024-03-19 | $16.73 | $20.65 | 232,900 | — | — |
| 2024-03-18 | $16.67 | $20.58 | 205,400 | — | — |
| 2024-03-15 | $16.53 | $20.41 | 215,100 | — | — |
| 2024-03-14 | $16.68 | $20.59 | 166,300 | — | — |
| 2024-03-13 | $17.08 | $20.90 | 130,300 | — | — |
| 2024-03-12 | $17.12 | $20.95 | 137,300 | — | — |
| 2024-03-11 | $17.05 | $20.86 | 194,400 | — | — |
| 2024-03-08 | $17.07 | $20.89 | 184,600 | — | — |
| 2024-03-07 | $17.11 | $20.94 | 205,800 | — | — |
| 2024-03-06 | $16.96 | $20.75 | 359,400 | — | — |
| 2024-03-05 | $16.78 | $20.53 | 585,200 | — | — |
| 2024-03-04 | $17.22 | $21.07 | 146,000 | — | — |
| 2024-03-01 | $17.28 | $21.15 | 308,200 | — | — |
| 2024-02-29 | $17.12 | $20.95 | 177,800 | — | — |
| 2024-02-28 | $17.05 | $20.86 | 198,500 | — | — |
| 2024-02-27 | $17.14 | $20.97 | 484,400 | — | — |
| 2024-02-26 | $17.03 | $20.84 | 411,600 | — | — |
| 2024-02-23 | $17.02 | $20.83 | 172,100 | — | — |
| 2024-02-22 | $16.98 | $20.78 | 162,100 | — | — |
| 2024-02-21 | $16.73 | $20.47 | 159,400 | — | — |
| 2024-02-20 | $16.66 | $20.39 | 239,400 | — | — |
| 2024-02-16 | $16.69 | $20.42 | 135,400 | — | — |
| 2024-02-15 | $16.72 | $20.46 | 207,400 | — | — |
| 2024-02-14 | $16.56 | $20.26 | 214,000 | — | — |
| 2024-02-13 | $16.67 | $20.22 | 495,800 | — | — |
| 2024-02-12 | $17.06 | $20.69 | 303,400 | — | — |
| 2024-02-09 | $16.97 | $20.58 | 210,900 | — | — |
| 2024-02-08 | $16.87 | $20.46 | 275,700 | — | — |
| 2024-02-07 | $16.78 | $20.35 | 248,000 | — | — |
| 2024-02-06 | $16.67 | $20.22 | 224,400 | — | — |
| 2024-02-05 | $16.60 | $20.13 | 346,700 | — | — |
| 2024-02-02 | $16.55 | $20.07 | 200,000 | — | — |
| 2024-02-01 | $16.51 | $20.02 | 370,200 | — | — |
| 2024-01-31 | $16.40 | $19.89 | 404,700 | — | — |
| 2024-01-30 | $16.66 | $20.20 | 215,000 | — | — |
| 2024-01-29 | $16.82 | $20.40 | 322,900 | — | — |
| 2024-01-26 | $16.71 | $20.26 | 379,800 | — | — |
| 2024-01-25 | $16.62 | $20.15 | 363,100 | — | — |
| 2024-01-24 | $16.59 | $20.12 | 301,600 | — | — |
| 2024-01-23 | $16.45 | $19.95 | 216,200 | — | — |
| 2024-01-22 | $16.38 | $19.86 | 171,000 | — | — |
| 2024-01-19 | $16.30 | $19.77 | 206,200 | — | — |
| 2024-01-18 | $16.19 | $19.63 | 357,500 | — | — |
| 2024-01-17 | $16.19 | $19.63 | 371,700 | — | — |
| 2024-01-16 | $16.23 | $19.68 | 362,200 | — | — |
| 2024-01-12 | $16.27 | $19.73 | 204,800 | — | — |
| 2024-01-11 | $16.24 | $19.69 | 267,000 | — | — |
| 2024-01-10 | $16.48 | $19.80 | 265,200 | — | — |
| 2024-01-09 | $16.37 | $19.67 | 296,400 | — | — |
| 2024-01-08 | $16.43 | $19.74 | 235,100 | — | — |
| 2024-01-05 | $16.22 | $19.49 | 231,300 | — | — |
| 2024-01-04 | $16.18 | $19.44 | 146,500 | — | — |
| 2024-01-03 | $16.08 | $19.32 | 296,500 | — | — |
| 2024-01-02 | $16.12 | $19.37 | 313,600 | — | — |