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
- 2023-01-03 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 | $17.25 | $17.25 | 6,200 | — | — |
| 2024-12-30 | $17.15 | $17.15 | 9,200 | — | — |
| 2024-12-27 | $17.20 | $17.20 | 22,600 | — | — |
| 2024-12-26 | $17.46 | $17.46 | 20,600 | — | — |
| 2024-12-24 | $17.40 | $17.40 | 32,600 | — | — |
| 2024-12-23 | $16.40 | $16.40 | 7,800 | — | — |
| 2024-12-20 | $15.81 | $15.81 | 4,400 | — | — |
| 2024-12-19 | $15.46 | $15.46 | 7,300 | — | — |
| 2024-12-18 | $15.75 | $15.75 | 118,100 | — | — |
| 2024-12-17 | $16.37 | $16.37 | 82,300 | — | — |
| 2024-12-16 | $16.44 | $16.44 | 104,700 | — | — |
| 2024-12-13 | $15.95 | $15.95 | 2,100 | — | — |
| 2024-12-12 | $16.04 | $16.04 | 2,300 | — | — |
| 2024-12-11 | $16.23 | $16.23 | 6,600 | — | — |
| 2024-12-10 | $16.38 | $16.38 | 11,700 | — | — |
| 2024-12-09 | $16.45 | $16.45 | 6,300 | — | — |
| 2024-12-06 | $16.27 | $16.27 | 4,600 | — | — |
| 2024-12-05 | $16.05 | $16.05 | 14,300 | — | — |
| 2024-12-04 | $16.12 | $16.12 | 14,600 | — | — |
| 2024-12-03 | $16.34 | $16.34 | 9,100 | — | — |
| 2024-12-02 | $16.14 | $16.14 | 152,800 | — | — |
| 2024-11-29 | $16.84 | $16.84 | 4,800 | — | — |
| 2024-11-27 | $16.10 | $16.10 | 2,100 | — | — |
| 2024-11-26 | $16.51 | $16.51 | 29,800 | — | — |
| 2024-11-25 | $16.40 | $16.40 | 5,900 | — | — |
| 2024-11-22 | $16.14 | $16.14 | 7,700 | — | — |
| 2024-11-21 | $16.01 | $16.01 | 3,900 | — | — |
| 2024-11-20 | $16.25 | $16.25 | 4,600 | — | — |
| 2024-11-19 | $16.31 | $16.31 | 4,200 | — | — |
| 2024-11-18 | $16.40 | $16.40 | 9,900 | — | — |
| 2024-11-15 | $16.23 | $16.23 | 8,100 | — | — |
| 2024-11-14 | $16.37 | $16.37 | 31,700 | — | — |
| 2024-11-13 | $15.90 | $15.90 | 33,300 | — | — |
| 2024-11-12 | $15.15 | $15.15 | 22,100 | — | — |
| 2024-11-11 | $14.93 | $14.93 | 9,700 | — | — |
| 2024-11-08 | $15.75 | $15.75 | 4,700 | — | — |
| 2024-11-07 | $15.22 | $15.22 | 12,300 | — | — |
| 2024-11-06 | $15.10 | $15.10 | 11,100 | — | — |
| 2024-11-05 | $16.48 | $16.48 | 2,900 | — | — |
| 2024-11-04 | $15.73 | $15.73 | 12,000 | — | — |
| 2024-11-01 | $15.98 | $15.98 | 4,500 | — | — |
| 2024-10-31 | $15.90 | $15.90 | 10,900 | — | — |
| 2024-10-30 | $16.02 | $16.02 | 9,200 | — | — |
| 2024-10-29 | $16.13 | $16.13 | 4,300 | — | — |
| 2024-10-28 | $15.89 | $15.89 | 10,800 | — | — |
| 2024-10-25 | $15.79 | $15.79 | 9,800 | — | — |
| 2024-10-24 | $15.75 | $15.75 | 3,500 | — | — |
| 2024-10-23 | $16.00 | $16.00 | 10,300 | — | — |
| 2024-10-22 | $15.92 | $15.92 | 3,800 | — | — |
| 2024-10-21 | $16.65 | $16.65 | 13,500 | — | — |
| 2024-10-18 | $16.23 | $16.23 | 4,500 | — | — |
| 2024-10-17 | $16.13 | $16.13 | 5,200 | — | — |
| 2024-10-16 | $15.86 | $15.86 | 6,600 | — | — |
| 2024-10-15 | $15.65 | $15.65 | 3,600 | — | — |
| 2024-10-14 | $15.61 | $15.61 | 11,400 | — | — |
| 2024-10-11 | $15.74 | $15.74 | 1,900 | — | — |
| 2024-10-10 | $15.65 | $15.65 | 7,400 | — | — |
| 2024-10-09 | $15.65 | $15.65 | 5,700 | — | — |
| 2024-10-08 | $16.00 | $16.00 | 6,100 | — | — |
| 2024-10-07 | $15.29 | $15.29 | 9,600 | — | — |
| 2024-10-04 | $16.09 | $16.09 | 7,400 | — | — |
| 2024-10-03 | $15.70 | $15.70 | 8,900 | — | — |
| 2024-10-02 | $15.98 | $15.98 | 700 | — | — |
| 2024-10-01 | $15.85 | $15.85 | 10,800 | — | — |
| 2024-09-30 | $16.90 | $16.90 | 7,600 | — | — |
| 2024-09-27 | $16.09 | $16.09 | 4,300 | — | — |
| 2024-09-26 | $16.23 | $16.23 | 9,200 | — | — |
| 2024-09-25 | $16.09 | $16.09 | 1,700 | — | — |
| 2024-09-24 | $15.96 | $15.96 | 900 | — | — |
| 2024-09-23 | $15.87 | $15.87 | 5,900 | — | — |
| 2024-09-20 | $15.65 | $15.65 | 2,500 | — | — |
| 2024-09-19 | $15.88 | $15.88 | 7,100 | — | — |
| 2024-09-18 | $15.63 | $15.63 | 3,500 | — | — |
| 2024-09-17 | $15.15 | $15.15 | 11,000 | — | — |
| 2024-09-16 | $15.72 | $15.72 | 17,200 | — | — |
| 2024-09-13 | $16.73 | $16.73 | 900 | — | — |
| 2024-09-12 | $16.81 | $16.81 | 2,900 | — | — |
| 2024-09-11 | $16.31 | $16.31 | 13,600 | — | — |
| 2024-09-10 | $15.85 | $15.85 | 6,400 | — | — |
| 2024-09-09 | $15.50 | $15.50 | 3,000 | — | — |
| 2024-09-06 | $15.84 | $15.84 | 3,000 | — | — |
| 2024-09-05 | $15.79 | $15.79 | 3,200 | — | — |
| 2024-09-04 | $16.20 | $16.20 | 7,300 | — | — |
| 2024-09-03 | $15.91 | $15.91 | 11,900 | — | — |
| 2024-08-30 | $16.75 | $16.75 | 6,500 | — | — |
| 2024-08-29 | $16.46 | $16.46 | 3,700 | — | — |
| 2024-08-28 | $16.72 | $16.72 | 7,600 | — | — |
| 2024-08-27 | $16.32 | $16.32 | 6,100 | — | — |
| 2024-08-26 | $16.64 | $16.64 | 6,100 | — | — |
| 2024-08-23 | $16.24 | $16.24 | 9,500 | — | — |
| 2024-08-22 | $15.80 | $15.80 | 8,400 | — | — |
| 2024-08-21 | $15.65 | $15.65 | 16,200 | — | — |
| 2024-08-20 | $16.10 | $16.10 | 3,300 | — | — |
| 2024-08-19 | $16.17 | $16.17 | 7,800 | — | — |
| 2024-08-16 | $16.25 | $16.25 | 1,500 | — | — |
| 2024-08-15 | $16.29 | $16.29 | 6,000 | — | — |
| 2024-08-14 | $16.11 | $16.11 | 5,500 | — | — |
| 2024-08-13 | $16.53 | $16.53 | 3,100 | — | — |
| 2024-08-12 | $16.23 | $16.23 | 5,100 | — | — |
| 2024-08-09 | $16.77 | $16.77 | 8,100 | — | — |
| 2024-08-08 | $16.41 | $16.41 | 18,600 | — | — |
| 2024-08-07 | $15.31 | $15.31 | 10,800 | — | — |
| 2024-08-06 | $15.17 | $15.17 | 57,700 | — | — |
| 2024-08-05 | $14.67 | $14.67 | 6,200 | — | — |
| 2024-08-02 | $14.65 | $14.65 | 13,800 | — | — |
| 2024-08-01 | $14.77 | $14.77 | 21,500 | — | — |
| 2024-07-31 | $15.41 | $15.41 | 40,500 | — | — |
| 2024-07-30 | $15.65 | $15.65 | 11,700 | — | — |
| 2024-07-29 | $15.25 | $15.25 | 13,100 | — | — |
| 2024-07-26 | $16.37 | $16.37 | 7,400 | — | — |
| 2024-07-25 | $16.39 | $16.39 | 5,000 | — | — |
| 2024-07-24 | $16.70 | $16.70 | 35,800 | — | — |
| 2024-07-23 | $16.49 | $16.49 | 118,900 | — | — |
| 2024-07-22 | $16.50 | $16.50 | 94,700 | — | — |
| 2024-07-19 | $16.24 | $16.24 | 8,900 | — | — |
| 2024-07-18 | $16.23 | $16.23 | 29,900 | — | — |
| 2024-07-17 | $16.41 | $16.41 | 12,000 | — | — |
| 2024-07-16 | $16.62 | $16.62 | 32,900 | — | — |
| 2024-07-15 | $16.44 | $16.44 | 24,500 | — | — |
| 2024-07-12 | $16.78 | $16.78 | 4,100 | — | — |
| 2024-07-11 | $16.40 | $16.40 | 83,500 | — | — |
| 2024-07-10 | $16.32 | $16.32 | 7,800 | — | — |
| 2024-07-09 | $15.55 | $15.55 | 14,100 | — | — |
| 2024-07-08 | $15.57 | $15.57 | 39,900 | — | — |
| 2024-07-05 | $15.54 | $15.54 | 50,600 | — | — |
| 2024-07-03 | $14.85 | $14.85 | 26,000 | — | — |
| 2024-07-02 | $14.66 | $14.66 | 39,200 | — | — |
| 2024-07-01 | $14.96 | $14.96 | 50,100 | — | — |
| 2024-06-28 | $16.16 | $16.16 | 8,600 | — | — |
| 2024-06-27 | $16.45 | $16.45 | 4,000 | — | — |
| 2024-06-26 | $16.09 | $16.09 | 17,000 | — | — |
| 2024-06-25 | $16.34 | $16.34 | 6,400 | — | — |
| 2024-06-24 | $16.22 | $16.22 | 15,600 | — | — |
| 2024-06-21 | $16.25 | $16.25 | 7,400 | — | — |
| 2024-06-20 | $16.34 | $16.34 | 10,000 | — | — |
| 2024-06-18 | $16.66 | $16.66 | 18,600 | — | — |
| 2024-06-17 | $17.23 | $17.23 | 3,400 | — | — |
| 2024-06-14 | $16.90 | $16.90 | 5,200 | — | — |
| 2024-06-13 | $16.95 | $16.95 | 17,500 | — | — |
| 2024-06-12 | $17.40 | $17.40 | 23,000 | — | — |
| 2024-06-11 | $17.04 | $17.04 | 4,400 | — | — |
| 2024-06-10 | $17.08 | $17.08 | 20,500 | — | — |
| 2024-06-07 | $16.88 | $16.88 | 7,500 | — | — |
| 2024-06-06 | $17.12 | $17.12 | 6,200 | — | — |
| 2024-06-05 | $17.16 | $17.16 | 12,000 | — | — |
| 2024-06-04 | $17.73 | $17.73 | 1,000 | — | — |
| 2024-06-03 | $17.80 | $17.80 | 6,600 | — | — |
| 2024-05-31 | $17.57 | $17.57 | 6,500 | — | — |
| 2024-05-30 | $17.60 | $17.60 | 43,800 | — | — |
| 2024-05-29 | $16.96 | $16.96 | 15,000 | — | — |
| 2024-05-28 | $17.49 | $17.49 | 16,500 | — | — |
| 2024-05-24 | $17.51 | $17.51 | 11,700 | — | — |
| 2024-05-23 | $17.26 | $17.26 | 11,600 | — | — |
| 2024-05-22 | $17.85 | $17.85 | 11,200 | — | — |
| 2024-05-21 | $18.24 | $18.24 | 7,100 | — | — |
| 2024-05-20 | $18.21 | $18.21 | 16,400 | — | — |
| 2024-05-17 | $18.32 | $18.32 | 2,200 | — | — |
| 2024-05-16 | $18.45 | $18.45 | 2,700 | — | — |
| 2024-05-15 | $18.48 | $18.48 | 6,400 | — | — |
| 2024-05-14 | $18.41 | $18.41 | 17,700 | — | — |
| 2024-05-13 | $18.17 | $18.17 | 6,400 | — | — |
| 2024-05-10 | $18.24 | $18.24 | 3,900 | — | — |
| 2024-05-09 | $18.12 | $18.12 | 11,700 | — | — |
| 2024-05-08 | $18.09 | $18.09 | 45,300 | — | — |
| 2024-05-07 | $17.33 | $17.33 | 45,500 | — | — |
| 2024-05-06 | $17.26 | $17.26 | 7,200 | — | — |
| 2024-05-03 | $17.55 | $17.55 | 170,000 | — | — |
| 2024-05-02 | $17.34 | $17.34 | 39,400 | — | — |
| 2024-05-01 | $16.00 | $16.00 | 24,200 | — | — |
| 2024-04-30 | $16.00 | $16.00 | 9,800 | — | — |
| 2024-04-29 | $16.21 | $16.21 | 32,000 | — | — |
| 2024-04-26 | $15.76 | $15.76 | 11,200 | — | — |
| 2024-04-25 | $15.66 | $15.66 | 19,300 | — | — |
| 2024-04-24 | $15.91 | $15.91 | 51,900 | — | — |
| 2024-04-23 | $16.58 | $16.58 | 8,900 | — | — |
| 2024-04-22 | $16.98 | $16.98 | 9,300 | — | — |
| 2024-04-19 | $16.42 | $16.42 | 9,700 | — | — |
| 2024-04-18 | $16.28 | $16.28 | 13,000 | — | — |
| 2024-04-17 | $16.49 | $16.49 | 8,800 | — | — |
| 2024-04-16 | $16.70 | $16.70 | 20,000 | — | — |
| 2024-04-15 | $16.14 | $16.14 | 16,100 | — | — |
| 2024-04-12 | $15.92 | $15.92 | 15,600 | — | — |
| 2024-04-11 | $16.46 | $16.46 | 10,100 | — | — |
| 2024-04-10 | $16.32 | $16.32 | 9,800 | — | — |
| 2024-04-09 | $16.80 | $16.80 | 16,900 | — | — |
| 2024-04-08 | $16.95 | $16.95 | 47,600 | — | — |
| 2024-04-05 | $16.01 | $16.01 | 13,900 | — | — |
| 2024-04-04 | $16.03 | $16.03 | 41,900 | — | — |
| 2024-04-03 | $16.40 | $16.40 | 25,000 | — | — |
| 2024-04-02 | $16.41 | $16.41 | 52,500 | — | — |
| 2024-04-01 | $16.88 | $16.88 | 78,900 | — | — |
| 2024-03-28 | $16.92 | $16.92 | 26,200 | — | — |
| 2024-03-27 | $17.31 | $17.31 | 52,800 | — | — |
| 2024-03-26 | $17.12 | $17.12 | 40,000 | — | — |
| 2024-03-25 | $17.65 | $17.65 | 10,800 | — | — |
| 2024-03-22 | $17.67 | $17.67 | 6,400 | — | — |
| 2024-03-21 | $17.76 | $17.76 | 24,400 | — | — |
| 2024-03-20 | $17.42 | $17.42 | 51,300 | — | — |
| 2024-03-19 | $17.13 | $17.13 | 32,400 | — | — |
| 2024-03-18 | $16.97 | $16.97 | 41,000 | — | — |
| 2024-03-15 | $16.87 | $16.87 | 61,900 | — | — |
| 2024-03-14 | $17.03 | $17.03 | 33,300 | — | — |
| 2024-03-13 | $16.76 | $16.76 | 23,500 | — | — |
| 2024-03-12 | $17.06 | $17.06 | 34,100 | — | — |
| 2024-03-11 | $17.68 | $17.68 | 36,100 | — | — |
| 2024-03-08 | $17.60 | $17.60 | 40,800 | — | — |
| 2024-03-07 | $17.49 | $17.49 | 39,100 | — | — |
| 2024-03-06 | $17.61 | $17.61 | 70,200 | — | — |
| 2024-03-05 | $16.94 | $16.94 | 17,100 | — | — |
| 2024-03-04 | $17.42 | $17.42 | 53,500 | — | — |
| 2024-03-01 | $17.28 | $17.28 | 103,800 | — | — |
| 2024-02-29 | $17.09 | $17.09 | 40,600 | — | — |
| 2024-02-28 | $16.56 | $16.56 | 32,600 | — | — |
| 2024-02-27 | $16.84 | $16.84 | 107,200 | — | — |
| 2024-02-26 | $16.55 | $16.55 | 43,400 | — | — |
| 2024-02-23 | $17.30 | $17.30 | 21,700 | — | — |
| 2024-02-22 | $17.28 | $17.28 | 21,000 | — | — |
| 2024-02-21 | $17.25 | $17.25 | 40,700 | — | — |
| 2024-02-20 | $17.45 | $17.45 | 84,200 | — | — |
| 2024-02-16 | $17.35 | $17.35 | 105,300 | — | — |
| 2024-02-15 | $17.40 | $17.40 | 48,400 | — | — |
| 2024-02-14 | $17.20 | $17.20 | 109,800 | — | — |
| 2024-02-13 | $17.03 | $17.03 | 54,000 | — | — |
| 2024-02-12 | $17.25 | $17.25 | 77,100 | — | — |
| 2024-02-09 | $17.16 | $17.16 | 80,700 | — | — |
| 2024-02-08 | $17.17 | $17.17 | 20,200 | — | — |
| 2024-02-07 | $17.67 | $17.67 | 30,300 | — | — |
| 2024-02-06 | $17.32 | $17.32 | 53,900 | — | — |
| 2024-02-05 | $17.09 | $17.09 | 30,000 | — | — |
| 2024-02-02 | $17.45 | $17.45 | 66,600 | — | — |
| 2024-02-01 | $17.64 | $17.64 | 43,400 | — | — |
| 2024-01-31 | $17.94 | $17.94 | 35,300 | — | — |
| 2024-01-30 | $17.65 | $17.65 | 86,900 | — | — |
| 2024-01-29 | $18.05 | $18.05 | 44,500 | — | — |
| 2024-01-26 | $17.30 | $17.30 | 19,400 | — | — |
| 2024-01-25 | $17.31 | $17.31 | 15,000 | — | — |
| 2024-01-24 | $17.28 | $17.28 | 16,300 | — | — |
| 2024-01-23 | $16.86 | $16.86 | 18,600 | — | — |
| 2024-01-22 | $17.25 | $17.25 | 31,200 | — | — |
| 2024-01-19 | $17.86 | $17.86 | 144,100 | — | — |
| 2024-01-18 | $17.45 | $17.45 | 59,600 | — | — |
| 2024-01-17 | $17.11 | $17.11 | 12,000 | — | — |
| 2024-01-16 | $17.13 | $17.13 | 56,300 | — | — |
| 2024-01-12 | $18.15 | $18.15 | 45,300 | — | — |
| 2024-01-11 | $18.05 | $18.05 | 52,300 | — | — |
| 2024-01-10 | $17.98 | $17.98 | 122,700 | — | — |
| 2024-01-09 | $17.90 | $17.90 | 25,600 | — | — |
| 2024-01-08 | $18.32 | $18.32 | 34,600 | — | — |
| 2024-01-05 | $18.27 | $18.27 | 22,300 | — | — |
| 2024-01-04 | $18.54 | $18.54 | 18,000 | — | — |
| 2024-01-03 | $18.13 | $18.13 | 128,300 | — | — |
| 2024-01-02 | $18.89 | $18.89 | 217,700 | — | — |