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
- 2009-05-27 to 2026-09-03
- 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 | $16.46 | $36.08 | 152,600 | — | — |
| 2024-12-30 | $16.46 | $36.08 | 149,200 | — | — |
| 2024-12-27 | $16.47 | $36.11 | 110,300 | — | — |
| 2024-12-26 | $16.64 | $36.48 | 37,900 | — | — |
| 2024-12-24 | $16.58 | $36.35 | 31,800 | — | — |
| 2024-12-23 | $16.57 | $36.33 | 57,100 | — | — |
| 2024-12-20 | $16.59 | $36.22 | 56,100 | — | — |
| 2024-12-19 | $16.57 | $36.18 | 111,600 | — | — |
| 2024-12-18 | $16.88 | $36.85 | 124,800 | — | — |
| 2024-12-17 | $17.21 | $37.57 | 99,900 | — | — |
| 2024-12-16 | $17.32 | $37.81 | 58,200 | — | — |
| 2024-12-13 | $17.38 | $37.94 | 52,100 | — | — |
| 2024-12-12 | $17.45 | $38.10 | 35,600 | — | — |
| 2024-12-11 | $17.53 | $38.27 | 77,700 | — | — |
| 2024-12-10 | $17.45 | $38.10 | 48,800 | — | — |
| 2024-12-09 | $17.43 | $38.05 | 58,900 | — | — |
| 2024-12-06 | $17.40 | $37.99 | 36,200 | — | — |
| 2024-12-05 | $17.37 | $37.92 | 54,500 | — | — |
| 2024-12-04 | $17.54 | $38.29 | 54,400 | — | — |
| 2024-12-03 | $17.55 | $38.32 | 43,200 | — | — |
| 2024-12-02 | $17.58 | $38.38 | 28,300 | — | — |
| 2024-11-29 | $17.46 | $38.12 | 17,600 | — | — |
| 2024-11-27 | $17.36 | $37.90 | 41,100 | — | — |
| 2024-11-26 | $17.22 | $37.60 | 34,700 | — | — |
| 2024-11-25 | $17.21 | $37.57 | 44,600 | — | — |
| 2024-11-22 | $17.05 | $37.22 | 70,600 | — | — |
| 2024-11-21 | $17.20 | $37.55 | 60,600 | — | — |
| 2024-11-20 | $17.33 | $37.69 | 99,600 | — | — |
| 2024-11-19 | $17.26 | $37.53 | 69,200 | — | — |
| 2024-11-18 | $17.24 | $37.49 | 105,300 | — | — |
| 2024-11-15 | $17.40 | $37.84 | 39,600 | — | — |
| 2024-11-14 | $17.43 | $37.90 | 16,800 | — | — |
| 2024-11-13 | $17.43 | $37.90 | 86,800 | — | — |
| 2024-11-12 | $17.40 | $37.84 | 71,900 | — | — |
| 2024-11-11 | $17.55 | $38.17 | 64,500 | — | — |
| 2024-11-08 | $17.62 | $38.32 | 25,100 | — | — |
| 2024-11-07 | $17.57 | $38.21 | 28,900 | — | — |
| 2024-11-06 | $17.52 | $38.10 | 91,700 | — | — |
| 2024-11-05 | $17.63 | $38.34 | 26,500 | — | — |
| 2024-11-04 | $17.57 | $38.21 | 63,700 | — | — |
| 2024-11-01 | $17.56 | $38.19 | 18,100 | — | — |
| 2024-10-31 | $17.60 | $38.27 | 50,900 | — | — |
| 2024-10-30 | $17.65 | $38.38 | 51,700 | — | — |
| 2024-10-29 | $17.50 | $38.06 | 72,000 | — | — |
| 2024-10-28 | $17.47 | $37.99 | 53,800 | — | — |
| 2024-10-25 | $17.48 | $38.01 | 32,900 | — | — |
| 2024-10-24 | $17.56 | $38.19 | 44,700 | — | — |
| 2024-10-23 | $17.55 | $38.17 | 38,100 | — | — |
| 2024-10-22 | $17.81 | $38.58 | 33,200 | — | — |
| 2024-10-21 | $17.74 | $38.43 | 14,200 | — | — |
| 2024-10-18 | $17.78 | $38.52 | 45,700 | — | — |
| 2024-10-17 | $17.78 | $38.52 | 61,700 | — | — |
| 2024-10-16 | $17.63 | $38.19 | 18,400 | — | — |
| 2024-10-15 | $17.60 | $38.13 | 27,100 | — | — |
| 2024-10-14 | $17.62 | $38.17 | 30,300 | — | — |
| 2024-10-11 | $17.66 | $38.26 | 25,400 | — | — |
| 2024-10-10 | $17.67 | $38.28 | 55,400 | — | — |
| 2024-10-09 | $17.67 | $38.28 | 31,100 | — | — |
| 2024-10-08 | $17.73 | $38.41 | 26,400 | — | — |
| 2024-10-07 | $17.73 | $38.41 | 26,400 | — | — |
| 2024-10-04 | $17.76 | $38.47 | 22,200 | — | — |
| 2024-10-03 | $17.82 | $38.60 | 31,600 | — | — |
| 2024-10-02 | $17.86 | $38.69 | 56,800 | — | — |
| 2024-10-01 | $17.94 | $38.86 | 47,600 | — | — |
| 2024-09-30 | $17.95 | $38.89 | 28,000 | — | — |
| 2024-09-27 | $17.82 | $38.60 | 55,000 | — | — |
| 2024-09-26 | $17.89 | $38.76 | 16,000 | — | — |
| 2024-09-25 | $17.95 | $38.89 | 28,800 | — | — |
| 2024-09-24 | $17.91 | $38.80 | 32,100 | — | — |
| 2024-09-23 | $17.84 | $38.65 | 17,100 | — | — |
| 2024-09-20 | $17.83 | $38.63 | 44,500 | — | — |
| 2024-09-19 | $17.81 | $38.44 | 78,400 | — | — |
| 2024-09-18 | $17.90 | $38.63 | 60,700 | — | — |
| 2024-09-17 | $18.07 | $39.00 | 22,300 | — | — |
| 2024-09-16 | $18.05 | $38.95 | 20,400 | — | — |
| 2024-09-13 | $18.07 | $39.00 | 20,500 | — | — |
| 2024-09-12 | $18.04 | $38.93 | 27,600 | — | — |
| 2024-09-11 | $17.91 | $38.65 | 42,900 | — | — |
| 2024-09-10 | $17.77 | $38.35 | 19,500 | — | — |
| 2024-09-09 | $17.78 | $38.37 | 22,200 | — | — |
| 2024-09-06 | $17.68 | $38.16 | 36,900 | — | — |
| 2024-09-05 | $17.68 | $38.16 | 45,300 | — | — |
| 2024-09-04 | $17.55 | $37.87 | 32,500 | — | — |
| 2024-09-03 | $17.57 | $37.92 | 30,900 | — | — |
| 2024-08-30 | $17.45 | $37.66 | 50,200 | — | — |
| 2024-08-29 | $17.36 | $37.46 | 73,300 | — | — |
| 2024-08-28 | $17.19 | $37.10 | 44,800 | — | — |
| 2024-08-27 | $17.17 | $37.05 | 29,100 | — | — |
| 2024-08-26 | $17.18 | $37.08 | 19,200 | — | — |
| 2024-08-23 | $17.21 | $37.14 | 22,700 | — | — |
| 2024-08-22 | $17.16 | $37.03 | 22,900 | — | — |
| 2024-08-21 | $17.32 | $37.23 | 33,000 | — | — |
| 2024-08-20 | $17.25 | $37.08 | 20,000 | — | — |
| 2024-08-19 | $17.23 | $37.04 | 17,600 | — | — |
| 2024-08-16 | $17.25 | $37.08 | 21,800 | — | — |
| 2024-08-15 | $17.20 | $36.97 | 19,500 | — | — |
| 2024-08-14 | $17.27 | $37.12 | 26,500 | — | — |
| 2024-08-13 | $17.19 | $36.95 | 83,200 | — | — |
| 2024-08-12 | $17.19 | $36.95 | 17,300 | — | — |
| 2024-08-09 | $17.19 | $36.95 | 25,900 | — | — |
| 2024-08-08 | $17.16 | $36.89 | 35,100 | — | — |
| 2024-08-07 | $17.25 | $37.08 | 28,400 | — | — |
| 2024-08-06 | $17.31 | $37.21 | 27,100 | — | — |
| 2024-08-05 | $17.32 | $37.23 | 37,500 | — | — |
| 2024-08-02 | $17.31 | $37.21 | 22,600 | — | — |
| 2024-08-01 | $17.29 | $37.17 | 117,600 | — | — |
| 2024-07-31 | $17.22 | $37.02 | 32,400 | — | — |
| 2024-07-30 | $17.16 | $36.89 | 60,100 | — | — |
| 2024-07-29 | $17.06 | $36.67 | 23,000 | — | — |
| 2024-07-26 | $16.94 | $36.41 | 43,300 | — | — |
| 2024-07-25 | $16.91 | $36.35 | 49,100 | — | — |
| 2024-07-24 | $16.81 | $36.14 | 25,200 | — | — |
| 2024-07-23 | $16.82 | $36.16 | 53,200 | — | — |
| 2024-07-22 | $16.86 | $36.10 | 25,300 | — | — |
| 2024-07-19 | $16.59 | $35.52 | 18,000 | — | — |
| 2024-07-18 | $16.80 | $35.97 | 32,600 | — | — |
| 2024-07-17 | $16.90 | $36.18 | 44,600 | — | — |
| 2024-07-16 | $17.03 | $36.46 | 21,400 | — | — |
| 2024-07-15 | $17.02 | $36.44 | 53,900 | — | — |
| 2024-07-12 | $16.99 | $36.37 | 52,200 | — | — |
| 2024-07-11 | $16.93 | $36.25 | 21,100 | — | — |
| 2024-07-10 | $16.79 | $35.95 | 48,600 | — | — |
| 2024-07-09 | $16.82 | $36.01 | 28,400 | — | — |
| 2024-07-08 | $16.82 | $36.01 | 33,800 | — | — |
| 2024-07-05 | $16.82 | $36.01 | 21,500 | — | — |
| 2024-07-03 | $16.82 | $36.01 | 8,400 | — | — |
| 2024-07-02 | $16.80 | $35.97 | 36,100 | — | — |
| 2024-07-01 | $16.72 | $35.80 | 51,700 | — | — |
| 2024-06-28 | $16.84 | $36.05 | 45,100 | — | — |
| 2024-06-27 | $16.80 | $35.97 | 63,600 | — | — |
| 2024-06-26 | $16.70 | $35.75 | 45,600 | — | — |
| 2024-06-25 | $16.65 | $35.65 | 34,000 | — | — |
| 2024-06-24 | $16.65 | $35.65 | 77,700 | — | — |
| 2024-06-21 | $16.68 | $35.71 | 68,000 | — | — |
| 2024-06-20 | $16.77 | $35.77 | 33,200 | — | — |
| 2024-06-18 | $16.84 | $35.92 | 23,300 | — | — |
| 2024-06-17 | $16.82 | $35.88 | 26,900 | — | — |
| 2024-06-14 | $16.86 | $35.96 | 25,900 | — | — |
| 2024-06-13 | $16.82 | $35.88 | 29,900 | — | — |
| 2024-06-12 | $16.79 | $35.81 | 13,100 | — | — |
| 2024-06-11 | $16.72 | $35.66 | 8,500 | — | — |
| 2024-06-10 | $16.70 | $35.62 | 22,600 | — | — |
| 2024-06-07 | $16.61 | $35.43 | 35,900 | — | — |
| 2024-06-06 | $16.63 | $35.47 | 26,200 | — | — |
| 2024-06-05 | $16.56 | $35.32 | 25,300 | — | — |
| 2024-06-04 | $16.52 | $35.24 | 20,100 | — | — |
| 2024-06-03 | $16.47 | $35.13 | 17,600 | — | — |
| 2024-05-31 | $16.42 | $35.02 | 54,800 | — | — |
| 2024-05-30 | $16.25 | $34.66 | 37,100 | — | — |
| 2024-05-29 | $16.22 | $34.60 | 37,600 | — | — |
| 2024-05-28 | $16.34 | $34.85 | 35,900 | — | — |
| 2024-05-24 | $16.40 | $34.98 | 29,000 | — | — |
| 2024-05-23 | $16.37 | $34.92 | 65,900 | — | — |
| 2024-05-22 | $16.51 | $35.08 | 99,400 | — | — |
| 2024-05-21 | $16.54 | $35.14 | 38,700 | — | — |
| 2024-05-20 | $16.56 | $35.19 | 11,800 | — | — |
| 2024-05-17 | $16.58 | $35.23 | 20,000 | — | — |
| 2024-05-16 | $16.57 | $35.21 | 26,300 | — | — |
| 2024-05-15 | $16.61 | $35.29 | 25,600 | — | — |
| 2024-05-14 | $16.51 | $35.08 | 34,800 | — | — |
| 2024-05-13 | $16.52 | $35.10 | 7,800 | — | — |
| 2024-05-10 | $16.53 | $35.12 | 24,500 | — | — |
| 2024-05-09 | $16.57 | $35.21 | 37,700 | — | — |
| 2024-05-08 | $16.63 | $35.34 | 30,500 | — | — |
| 2024-05-07 | $16.59 | $35.25 | 37,300 | — | — |
| 2024-05-06 | $16.47 | $35.00 | 45,400 | — | — |
| 2024-05-03 | $16.43 | $34.91 | 43,400 | — | — |
| 2024-05-02 | $16.28 | $34.59 | 18,800 | — | — |
| 2024-05-01 | $16.29 | $34.61 | 52,200 | — | — |
| 2024-04-30 | $16.25 | $34.53 | 33,800 | — | — |
| 2024-04-29 | $16.30 | $34.63 | 23,000 | — | — |
| 2024-04-26 | $16.28 | $34.59 | 27,300 | — | — |
| 2024-04-25 | $16.29 | $34.61 | 20,300 | — | — |
| 2024-04-24 | $16.42 | $34.89 | 31,600 | — | — |
| 2024-04-23 | $16.39 | $34.83 | 25,700 | — | — |
| 2024-04-22 | $16.30 | $34.63 | 16,100 | — | — |
| 2024-04-19 | $16.34 | $34.58 | 13,100 | — | — |
| 2024-04-18 | $16.32 | $34.54 | 18,000 | — | — |
| 2024-04-17 | $16.37 | $34.65 | 14,700 | — | — |
| 2024-04-16 | $16.30 | $34.50 | 16,000 | — | — |
| 2024-04-15 | $16.28 | $34.46 | 36,700 | — | — |
| 2024-04-12 | $16.40 | $34.71 | 16,300 | — | — |
| 2024-04-11 | $16.40 | $34.71 | 20,600 | — | — |
| 2024-04-10 | $16.33 | $34.56 | 25,900 | — | — |
| 2024-04-09 | $16.51 | $34.94 | 21,600 | — | — |
| 2024-04-08 | $16.45 | $34.82 | 9,100 | — | — |
| 2024-04-05 | $16.43 | $34.78 | 32,100 | — | — |
| 2024-04-04 | $16.47 | $34.86 | 44,000 | — | — |
| 2024-04-03 | $16.43 | $34.78 | 39,600 | — | — |
| 2024-04-02 | $16.46 | $34.84 | 43,200 | — | — |
| 2024-04-01 | $16.54 | $35.01 | 23,700 | — | — |
| 2024-03-28 | $16.59 | $35.11 | 31,000 | — | — |
| 2024-03-27 | $16.65 | $35.24 | 28,700 | — | — |
| 2024-03-26 | $16.64 | $35.22 | 32,300 | — | — |
| 2024-03-25 | $16.64 | $35.22 | 36,000 | — | — |
| 2024-03-22 | $16.65 | $35.24 | 36,400 | — | — |
| 2024-03-21 | $16.63 | $35.20 | 89,200 | — | — |
| 2024-03-20 | $16.57 | $35.07 | 32,500 | — | — |
| 2024-03-19 | $16.66 | $35.13 | 37,800 | — | — |
| 2024-03-18 | $16.68 | $35.17 | 40,400 | — | — |
| 2024-03-15 | $16.60 | $35.00 | 29,600 | — | — |
| 2024-03-14 | $16.58 | $34.96 | 44,500 | — | — |
| 2024-03-13 | $16.72 | $35.26 | 20,900 | — | — |
| 2024-03-12 | $16.68 | $35.17 | 29,000 | — | — |
| 2024-03-11 | $16.66 | $35.13 | 37,700 | — | — |
| 2024-03-08 | $16.65 | $35.11 | 52,600 | — | — |
| 2024-03-07 | $16.63 | $35.07 | 46,100 | — | — |
| 2024-03-06 | $16.63 | $35.07 | 32,100 | — | — |
| 2024-03-05 | $16.63 | $35.07 | 137,500 | — | — |
| 2024-03-04 | $16.62 | $35.04 | 76,200 | — | — |
| 2024-03-01 | $16.75 | $35.32 | 65,200 | — | — |
| 2024-02-29 | $16.72 | $35.26 | 82,600 | — | — |
| 2024-02-28 | $16.70 | $35.21 | 66,500 | — | — |
| 2024-02-27 | $16.70 | $35.21 | 64,500 | — | — |
| 2024-02-26 | $16.86 | $35.55 | 34,200 | — | — |
| 2024-02-23 | $16.98 | $35.80 | 20,100 | — | — |
| 2024-02-22 | $16.99 | $35.82 | 29,600 | — | — |
| 2024-02-21 | $17.06 | $35.97 | 18,900 | — | — |
| 2024-02-20 | $17.07 | $35.86 | 12,900 | — | — |
| 2024-02-16 | $17.06 | $35.84 | 30,400 | — | — |
| 2024-02-15 | $17.14 | $36.01 | 18,500 | — | — |
| 2024-02-14 | $17.00 | $35.71 | 39,900 | — | — |
| 2024-02-13 | $16.92 | $35.55 | 16,900 | — | — |
| 2024-02-12 | $17.10 | $35.92 | 14,400 | — | — |
| 2024-02-09 | $17.00 | $35.71 | 15,200 | — | — |
| 2024-02-08 | $16.92 | $35.55 | 22,200 | — | — |
| 2024-02-07 | $16.98 | $35.67 | 42,900 | — | — |
| 2024-02-06 | $16.98 | $35.67 | 10,700 | — | — |
| 2024-02-05 | $16.85 | $35.40 | 27,900 | — | — |
| 2024-02-02 | $16.79 | $35.27 | 26,400 | — | — |
| 2024-02-01 | $16.95 | $35.61 | 24,000 | — | — |
| 2024-01-31 | $16.81 | $35.31 | 32,900 | — | — |
| 2024-01-30 | $16.72 | $35.13 | 33,100 | — | — |
| 2024-01-29 | $16.70 | $35.08 | 45,500 | — | — |
| 2024-01-26 | $16.64 | $34.96 | 39,500 | — | — |
| 2024-01-25 | $16.78 | $35.25 | 50,100 | — | — |
| 2024-01-24 | $16.65 | $34.98 | 45,900 | — | — |
| 2024-01-23 | $16.67 | $35.02 | 19,900 | — | — |
| 2024-01-22 | $16.66 | $35.00 | 29,300 | — | — |
| 2024-01-19 | $16.48 | $34.49 | 28,100 | — | — |
| 2024-01-18 | $16.49 | $34.51 | 29,400 | — | — |
| 2024-01-17 | $16.52 | $34.57 | 42,000 | — | — |
| 2024-01-16 | $16.63 | $34.80 | 14,100 | — | — |
| 2024-01-12 | $16.74 | $35.03 | 17,400 | — | — |
| 2024-01-11 | $16.75 | $35.05 | 23,400 | — | — |
| 2024-01-10 | $16.75 | $35.05 | 36,300 | — | — |
| 2024-01-09 | $16.76 | $35.07 | 30,400 | — | — |
| 2024-01-08 | $16.90 | $35.37 | 22,800 | — | — |
| 2024-01-05 | $16.75 | $35.05 | 22,900 | — | — |
| 2024-01-04 | $16.79 | $35.14 | 54,400 | — | — |
| 2024-01-03 | $17.00 | $35.58 | 40,700 | — | — |
| 2024-01-02 | $17.05 | $35.68 | 22,300 | — | — |