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
- 2013-03-26 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 | $17.61 | $29.49 | 106,000 | — | — |
| 2024-12-30 | $17.66 | $29.57 | 56,700 | — | — |
| 2024-12-27 | $17.69 | $29.62 | 51,500 | — | — |
| 2024-12-26 | $17.66 | $29.57 | 35,700 | — | — |
| 2024-12-24 | $17.64 | $29.54 | 70,600 | — | — |
| 2024-12-23 | $17.85 | $29.89 | 38,600 | — | — |
| 2024-12-20 | $18.01 | $30.03 | 6,000 | — | — |
| 2024-12-19 | $17.97 | $29.96 | 60,400 | — | — |
| 2024-12-18 | $18.06 | $30.11 | 46,400 | — | — |
| 2024-12-17 | $17.99 | $29.99 | 69,200 | — | — |
| 2024-12-16 | $18.11 | $30.19 | 46,700 | — | — |
| 2024-12-13 | $18.17 | $30.29 | 23,700 | — | — |
| 2024-12-12 | $18.21 | $30.36 | 33,400 | — | — |
| 2024-12-11 | $18.33 | $30.56 | 54,200 | — | — |
| 2024-12-10 | $18.35 | $30.59 | 19,600 | — | — |
| 2024-12-09 | $18.33 | $30.56 | 11,100 | — | — |
| 2024-12-06 | $18.35 | $30.59 | 30,400 | — | — |
| 2024-12-05 | $18.39 | $30.66 | 21,500 | — | — |
| 2024-12-04 | $18.47 | $30.79 | 20,900 | — | — |
| 2024-12-03 | $18.46 | $30.78 | 20,300 | — | — |
| 2024-12-02 | $18.49 | $30.83 | 17,500 | — | — |
| 2024-11-29 | $18.42 | $30.71 | 14,700 | — | — |
| 2024-11-27 | $18.35 | $30.59 | 35,200 | — | — |
| 2024-11-26 | $18.27 | $30.46 | 33,800 | — | — |
| 2024-11-25 | $18.20 | $30.34 | 20,200 | — | — |
| 2024-11-22 | $18.13 | $30.23 | 18,500 | — | — |
| 2024-11-21 | $18.15 | $30.26 | 17,100 | — | — |
| 2024-11-20 | $18.21 | $30.23 | 29,800 | — | — |
| 2024-11-19 | $18.18 | $30.18 | 27,900 | — | — |
| 2024-11-18 | $18.15 | $30.13 | 93,500 | — | — |
| 2024-11-15 | $18.40 | $30.55 | 36,800 | — | — |
| 2024-11-14 | $18.42 | $30.58 | 27,200 | — | — |
| 2024-11-13 | $18.45 | $30.63 | 11,300 | — | — |
| 2024-11-12 | $18.45 | $30.63 | 43,100 | — | — |
| 2024-11-11 | $18.55 | $30.80 | 16,300 | — | — |
| 2024-11-08 | $18.67 | $30.99 | 8,600 | — | — |
| 2024-11-07 | $18.59 | $30.86 | 11,900 | — | — |
| 2024-11-06 | $18.45 | $30.63 | 28,400 | — | — |
| 2024-11-05 | $18.59 | $30.86 | 7,700 | — | — |
| 2024-11-04 | $18.56 | $30.81 | 31,800 | — | — |
| 2024-11-01 | $18.68 | $31.01 | 6,900 | — | — |
| 2024-10-31 | $18.64 | $30.94 | 26,900 | — | — |
| 2024-10-30 | $18.55 | $30.80 | 9,500 | — | — |
| 2024-10-29 | $18.52 | $30.75 | 26,000 | — | — |
| 2024-10-28 | $18.50 | $30.71 | 14,700 | — | — |
| 2024-10-25 | $18.53 | $30.76 | 10,600 | — | — |
| 2024-10-24 | $18.55 | $30.80 | 13,400 | — | — |
| 2024-10-23 | $18.59 | $30.86 | 23,800 | — | — |
| 2024-10-22 | $18.80 | $31.08 | 9,400 | — | — |
| 2024-10-21 | $18.85 | $31.16 | 25,000 | — | — |
| 2024-10-18 | $18.80 | $31.08 | 34,300 | — | — |
| 2024-10-17 | $18.65 | $30.83 | 17,700 | — | — |
| 2024-10-16 | $18.67 | $30.87 | 14,700 | — | — |
| 2024-10-15 | $18.65 | $30.83 | 16,900 | — | — |
| 2024-10-14 | $18.67 | $30.87 | 8,600 | — | — |
| 2024-10-11 | $18.66 | $30.85 | 22,800 | — | — |
| 2024-10-10 | $18.71 | $30.93 | 16,200 | — | — |
| 2024-10-09 | $18.67 | $30.87 | 40,200 | — | — |
| 2024-10-08 | $18.65 | $30.83 | 33,500 | — | — |
| 2024-10-07 | $18.71 | $30.93 | 8,600 | — | — |
| 2024-10-04 | $18.68 | $30.88 | 27,100 | — | — |
| 2024-10-03 | $18.82 | $31.11 | 24,000 | — | — |
| 2024-10-02 | $18.89 | $31.23 | 18,000 | — | — |
| 2024-10-01 | $18.99 | $31.39 | 31,200 | — | — |
| 2024-09-30 | $18.88 | $31.21 | 43,200 | — | — |
| 2024-09-27 | $18.72 | $30.95 | 15,600 | — | — |
| 2024-09-26 | $18.65 | $30.83 | 40,600 | — | — |
| 2024-09-25 | $18.73 | $30.97 | 33,300 | — | — |
| 2024-09-24 | $18.80 | $31.08 | 7,900 | — | — |
| 2024-09-23 | $18.75 | $31.00 | 32,400 | — | — |
| 2024-09-20 | $18.92 | $31.28 | 11,800 | — | — |
| 2024-09-19 | $18.95 | $31.20 | 13,500 | — | — |
| 2024-09-18 | $18.91 | $31.13 | 38,800 | — | — |
| 2024-09-17 | $18.97 | $31.23 | 14,100 | — | — |
| 2024-09-16 | $19.00 | $31.28 | 41,700 | — | — |
| 2024-09-13 | $18.96 | $31.22 | 12,900 | — | — |
| 2024-09-12 | $18.94 | $31.18 | 25,500 | — | — |
| 2024-09-11 | $18.91 | $31.13 | 7,300 | — | — |
| 2024-09-10 | $18.84 | $31.02 | 13,000 | — | — |
| 2024-09-09 | $18.82 | $30.99 | 20,000 | — | — |
| 2024-09-06 | $18.75 | $30.87 | 9,700 | — | — |
| 2024-09-05 | $18.80 | $30.95 | 29,000 | — | — |
| 2024-09-04 | $18.77 | $30.90 | 8,600 | — | — |
| 2024-09-03 | $18.75 | $30.87 | 32,900 | — | — |
| 2024-08-30 | $18.87 | $31.07 | 24,600 | — | — |
| 2024-08-29 | $18.79 | $30.94 | 32,500 | — | — |
| 2024-08-28 | $18.78 | $30.92 | 20,100 | — | — |
| 2024-08-27 | $18.81 | $30.97 | 13,200 | — | — |
| 2024-08-26 | $18.82 | $30.99 | 34,800 | — | — |
| 2024-08-23 | $18.71 | $30.80 | 52,100 | — | — |
| 2024-08-22 | $18.67 | $30.74 | 10,500 | — | — |
| 2024-08-21 | $18.72 | $30.69 | 35,100 | — | — |
| 2024-08-20 | $18.70 | $30.66 | 10,600 | — | — |
| 2024-08-19 | $18.63 | $30.55 | 20,900 | — | — |
| 2024-08-16 | $18.69 | $30.64 | 8,500 | — | — |
| 2024-08-15 | $18.65 | $30.58 | 15,200 | — | — |
| 2024-08-14 | $18.68 | $30.63 | 12,300 | — | — |
| 2024-08-13 | $18.68 | $30.63 | 14,400 | — | — |
| 2024-08-12 | $18.62 | $30.53 | 38,000 | — | — |
| 2024-08-09 | $18.72 | $30.69 | 8,100 | — | — |
| 2024-08-08 | $18.61 | $30.51 | 40,600 | — | — |
| 2024-08-07 | $18.72 | $30.69 | 11,400 | — | — |
| 2024-08-06 | $18.69 | $30.64 | 20,200 | — | — |
| 2024-08-05 | $18.61 | $30.51 | 23,700 | — | — |
| 2024-08-02 | $18.68 | $30.63 | 21,800 | — | — |
| 2024-08-01 | $18.74 | $30.73 | 25,000 | — | — |
| 2024-07-31 | $18.57 | $30.45 | 34,200 | — | — |
| 2024-07-30 | $18.57 | $30.45 | 21,800 | — | — |
| 2024-07-29 | $18.63 | $30.55 | 42,400 | — | — |
| 2024-07-26 | $18.60 | $30.50 | 82,700 | — | — |
| 2024-07-25 | $18.66 | $30.59 | 33,000 | — | — |
| 2024-07-24 | $18.70 | $30.66 | 30,700 | — | — |
| 2024-07-23 | $18.75 | $30.74 | 30,500 | — | — |
| 2024-07-22 | $18.84 | $30.76 | 9,800 | — | — |
| 2024-07-19 | $18.74 | $30.60 | 5,700 | — | — |
| 2024-07-18 | $18.67 | $30.48 | 11,800 | — | — |
| 2024-07-17 | $18.78 | $30.66 | 19,800 | — | — |
| 2024-07-16 | $18.94 | $30.92 | 9,100 | — | — |
| 2024-07-15 | $18.82 | $30.73 | 21,300 | — | — |
| 2024-07-12 | $18.82 | $30.73 | 26,200 | — | — |
| 2024-07-11 | $18.81 | $30.71 | 41,900 | — | — |
| 2024-07-10 | $18.68 | $30.50 | 17,300 | — | — |
| 2024-07-09 | $18.69 | $30.52 | 11,300 | — | — |
| 2024-07-08 | $18.65 | $30.45 | 12,400 | — | — |
| 2024-07-05 | $18.72 | $30.57 | 21,800 | — | — |
| 2024-07-03 | $18.74 | $30.60 | 2,800 | — | — |
| 2024-07-02 | $18.70 | $30.53 | 26,700 | — | — |
| 2024-07-01 | $18.70 | $30.53 | 14,900 | — | — |
| 2024-06-28 | $18.70 | $30.53 | 23,500 | — | — |
| 2024-06-27 | $18.71 | $30.55 | 40,000 | — | — |
| 2024-06-26 | $18.79 | $30.68 | 27,800 | — | — |
| 2024-06-25 | $18.70 | $30.53 | 38,400 | — | — |
| 2024-06-24 | $18.65 | $30.45 | 25,700 | — | — |
| 2024-06-21 | $18.74 | $30.60 | 47,400 | — | — |
| 2024-06-20 | $18.77 | $30.52 | 17,600 | — | — |
| 2024-06-18 | $18.77 | $30.52 | 22,700 | — | — |
| 2024-06-17 | $18.72 | $30.44 | 85,500 | — | — |
| 2024-06-14 | $18.74 | $30.47 | 19,800 | — | — |
| 2024-06-13 | $18.66 | $30.34 | 18,100 | — | — |
| 2024-06-12 | $18.66 | $30.34 | 18,900 | — | — |
| 2024-06-11 | $18.63 | $30.29 | 35,100 | — | — |
| 2024-06-10 | $18.55 | $30.16 | 10,400 | — | — |
| 2024-06-07 | $18.45 | $30.00 | 10,700 | — | — |
| 2024-06-06 | $18.49 | $30.06 | 26,600 | — | — |
| 2024-06-05 | $18.46 | $30.02 | 14,800 | — | — |
| 2024-06-04 | $18.42 | $29.95 | 27,500 | — | — |
| 2024-06-03 | $18.45 | $30.00 | 15,400 | — | — |
| 2024-05-31 | $18.34 | $29.82 | 21,700 | — | — |
| 2024-05-30 | $18.32 | $29.79 | 21,700 | — | — |
| 2024-05-29 | $18.25 | $29.67 | 18,400 | — | — |
| 2024-05-28 | $18.35 | $29.84 | 27,600 | — | — |
| 2024-05-24 | $18.66 | $30.34 | 12,300 | — | — |
| 2024-05-23 | $18.66 | $30.34 | 39,700 | — | — |
| 2024-05-22 | $18.81 | $30.46 | 36,500 | — | — |
| 2024-05-21 | $18.85 | $30.52 | 22,200 | — | — |
| 2024-05-20 | $18.49 | $29.94 | 31,800 | — | — |
| 2024-05-17 | $18.54 | $30.02 | 32,000 | — | — |
| 2024-05-16 | $18.52 | $29.99 | 16,900 | — | — |
| 2024-05-15 | $18.50 | $29.96 | 16,700 | — | — |
| 2024-05-14 | $18.33 | $29.68 | 5,700 | — | — |
| 2024-05-13 | $18.35 | $29.71 | 7,800 | — | — |
| 2024-05-10 | $18.33 | $29.68 | 18,600 | — | — |
| 2024-05-09 | $18.39 | $29.78 | 15,000 | — | — |
| 2024-05-08 | $18.32 | $29.66 | 28,100 | — | — |
| 2024-05-07 | $18.26 | $29.57 | 77,700 | — | — |
| 2024-05-06 | $18.38 | $29.76 | 46,900 | — | — |
| 2024-05-03 | $18.37 | $29.75 | 17,700 | — | — |
| 2024-05-02 | $18.29 | $29.62 | 55,700 | — | — |
| 2024-05-01 | $18.31 | $29.65 | 80,300 | — | — |
| 2024-04-30 | $18.11 | $29.32 | 16,600 | — | — |
| 2024-04-29 | $18.01 | $29.16 | 46,800 | — | — |
| 2024-04-26 | $18.06 | $29.24 | 22,800 | — | — |
| 2024-04-25 | $18.14 | $29.37 | 21,100 | — | — |
| 2024-04-24 | $18.22 | $29.50 | 24,800 | — | — |
| 2024-04-23 | $18.03 | $29.20 | 24,100 | — | — |
| 2024-04-22 | $17.89 | $28.97 | 14,700 | — | — |
| 2024-04-19 | $17.98 | $28.99 | 42,700 | — | — |
| 2024-04-18 | $17.91 | $28.88 | 18,200 | — | — |
| 2024-04-17 | $17.96 | $28.96 | 30,500 | — | — |
| 2024-04-16 | $17.81 | $28.71 | 42,800 | — | — |
| 2024-04-15 | $17.83 | $28.75 | 26,100 | — | — |
| 2024-04-12 | $17.99 | $29.00 | 62,800 | — | — |
| 2024-04-11 | $17.81 | $28.71 | 24,600 | — | — |
| 2024-04-10 | $17.71 | $28.55 | 43,300 | — | — |
| 2024-04-09 | $17.81 | $28.71 | 40,100 | — | — |
| 2024-04-08 | $17.70 | $28.54 | 18,800 | — | — |
| 2024-04-05 | $17.66 | $28.47 | 37,000 | — | — |
| 2024-04-04 | $17.70 | $28.54 | 44,300 | — | — |
| 2024-04-03 | $17.69 | $28.52 | 32,200 | — | — |
| 2024-04-02 | $17.73 | $28.58 | 61,400 | — | — |
| 2024-04-01 | $17.85 | $28.78 | 73,100 | — | — |
| 2024-03-28 | $17.84 | $28.76 | 53,500 | — | — |
| 2024-03-27 | $18.05 | $29.10 | 52,400 | — | — |
| 2024-03-26 | $18.14 | $29.25 | 23,700 | — | — |
| 2024-03-25 | $18.15 | $29.26 | 24,100 | — | — |
| 2024-03-22 | $18.32 | $29.54 | 13,900 | — | — |
| 2024-03-21 | $18.25 | $29.42 | 13,100 | — | — |
| 2024-03-20 | $18.35 | $29.58 | 26,400 | — | — |
| 2024-03-19 | $18.42 | $29.57 | 31,300 | — | — |
| 2024-03-18 | $18.42 | $29.57 | 64,100 | — | — |
| 2024-03-15 | $18.42 | $29.57 | 27,800 | — | — |
| 2024-03-14 | $18.00 | $28.90 | 17,000 | — | — |
| 2024-03-13 | $18.35 | $29.46 | 28,400 | — | — |
| 2024-03-12 | $18.25 | $29.30 | 16,500 | — | — |
| 2024-03-11 | $18.32 | $29.41 | 52,200 | — | — |
| 2024-03-08 | $18.13 | $29.11 | 25,600 | — | — |
| 2024-03-07 | $18.11 | $29.07 | 18,800 | — | — |
| 2024-03-06 | $18.05 | $28.98 | 22,700 | — | — |
| 2024-03-05 | $17.94 | $28.80 | 15,900 | — | — |
| 2024-03-04 | $17.97 | $28.85 | 17,600 | — | — |
| 2024-03-01 | $18.10 | $29.06 | 70,700 | — | — |
| 2024-02-29 | $17.99 | $28.88 | 44,500 | — | — |
| 2024-02-28 | $17.91 | $28.75 | 44,000 | — | — |
| 2024-02-27 | $17.77 | $28.53 | 23,400 | — | — |
| 2024-02-26 | $17.90 | $28.74 | 12,300 | — | — |
| 2024-02-23 | $17.95 | $28.82 | 17,600 | — | — |
| 2024-02-22 | $17.91 | $28.75 | 16,800 | — | — |
| 2024-02-21 | $17.92 | $28.77 | 18,100 | — | — |
| 2024-02-20 | $18.00 | $28.77 | 18,500 | — | — |
| 2024-02-16 | $17.92 | $28.64 | 36,500 | — | — |
| 2024-02-15 | $17.95 | $28.69 | 13,600 | — | — |
| 2024-02-14 | $17.85 | $28.53 | 37,100 | — | — |
| 2024-02-13 | $17.79 | $28.44 | 34,700 | — | — |
| 2024-02-12 | $17.88 | $28.58 | 18,600 | — | — |
| 2024-02-09 | $17.83 | $28.50 | 13,600 | — | — |
| 2024-02-08 | $17.83 | $28.50 | 33,900 | — | — |
| 2024-02-07 | $17.83 | $28.50 | 23,700 | — | — |
| 2024-02-06 | $17.87 | $28.56 | 39,000 | — | — |
| 2024-02-05 | $17.73 | $28.34 | 21,400 | — | — |
| 2024-02-02 | $17.72 | $28.32 | 56,900 | — | — |
| 2024-02-01 | $17.87 | $28.56 | 36,100 | — | — |
| 2024-01-31 | $17.73 | $28.34 | 30,800 | — | — |
| 2024-01-30 | $17.69 | $28.28 | 22,800 | — | — |
| 2024-01-29 | $17.73 | $28.34 | 23,100 | — | — |
| 2024-01-26 | $17.56 | $28.07 | 19,900 | — | — |
| 2024-01-25 | $17.69 | $28.28 | 15,000 | — | — |
| 2024-01-24 | $17.69 | $28.28 | 18,300 | — | — |
| 2024-01-23 | $17.77 | $28.40 | 22,800 | — | — |
| 2024-01-22 | $17.77 | $28.40 | 47,700 | — | — |
| 2024-01-19 | $17.81 | $28.34 | 19,800 | — | — |
| 2024-01-18 | $17.92 | $28.52 | 15,800 | — | — |
| 2024-01-17 | $18.05 | $28.73 | 19,600 | — | — |
| 2024-01-16 | $18.11 | $28.82 | 27,800 | — | — |
| 2024-01-12 | $18.07 | $28.76 | 41,000 | — | — |
| 2024-01-11 | $17.72 | $28.20 | 39,000 | — | — |
| 2024-01-10 | $17.82 | $28.36 | 21,200 | — | — |
| 2024-01-09 | $17.74 | $28.23 | 28,200 | — | — |
| 2024-01-08 | $17.81 | $28.34 | 40,800 | — | — |
| 2024-01-05 | $17.58 | $27.98 | 21,600 | — | — |
| 2024-01-04 | $17.58 | $27.98 | 35,100 | — | — |
| 2024-01-03 | $17.56 | $27.95 | 44,800 | — | — |
| 2024-01-02 | $17.47 | $27.80 | 33,400 | — | — |