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
- 2012-04-12 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 | $15.49 | $15.49 | 97,700 | — | — |
| 2024-12-30 | $15.15 | $15.15 | 51,300 | — | — |
| 2024-12-27 | $14.97 | $14.97 | 42,900 | — | — |
| 2024-12-26 | $15.05 | $15.05 | 30,900 | — | — |
| 2024-12-24 | $14.99 | $14.99 | 26,600 | — | — |
| 2024-12-23 | $14.76 | $14.76 | 91,000 | — | — |
| 2024-12-20 | $14.21 | $14.21 | 107,900 | — | — |
| 2024-12-19 | $14.47 | $14.47 | 92,200 | — | — |
| 2024-12-18 | $13.94 | $13.94 | 182,600 | — | — |
| 2024-12-17 | $14.66 | $14.66 | 130,300 | — | — |
| 2024-12-16 | $14.92 | $14.92 | 187,800 | — | — |
| 2024-12-13 | $14.84 | $14.84 | 30,200 | — | — |
| 2024-12-12 | $14.97 | $14.97 | 45,500 | — | — |
| 2024-12-11 | $15.37 | $15.37 | 73,100 | — | — |
| 2024-12-10 | $15.77 | $15.77 | 87,900 | — | — |
| 2024-12-09 | $15.60 | $15.60 | 178,200 | — | — |
| 2024-12-06 | $14.26 | $14.26 | 78,000 | — | — |
| 2024-12-05 | $14.86 | $14.86 | 52,300 | — | — |
| 2024-12-04 | $14.99 | $14.99 | 92,000 | — | — |
| 2024-12-03 | $15.49 | $15.49 | 57,800 | — | — |
| 2024-12-02 | $15.66 | $15.66 | 73,300 | — | — |
| 2024-11-29 | $15.25 | $15.25 | 38,600 | — | — |
| 2024-11-27 | $15.17 | $15.17 | 42,400 | — | — |
| 2024-11-26 | $15.17 | $15.17 | 67,000 | — | — |
| 2024-11-25 | $15.16 | $15.16 | 145,600 | — | — |
| 2024-11-22 | $15.25 | $15.25 | 139,800 | — | — |
| 2024-11-21 | $14.89 | $14.89 | 93,300 | — | — |
| 2024-11-20 | $14.78 | $14.78 | 31,200 | — | — |
| 2024-11-19 | $14.82 | $14.82 | 35,600 | — | — |
| 2024-11-18 | $14.81 | $14.81 | 61,000 | — | — |
| 2024-11-15 | $14.71 | $14.71 | 49,600 | — | — |
| 2024-11-14 | $15.44 | $15.44 | 40,400 | — | — |
| 2024-11-13 | $15.29 | $15.29 | 63,500 | — | — |
| 2024-11-12 | $15.49 | $15.49 | 53,700 | — | — |
| 2024-11-11 | $15.80 | $15.80 | 82,900 | — | — |
| 2024-11-08 | $15.89 | $15.89 | 48,000 | — | — |
| 2024-11-07 | $16.44 | $16.44 | 51,600 | — | — |
| 2024-11-06 | $15.97 | $15.97 | 125,500 | — | — |
| 2024-11-05 | $15.07 | $15.07 | 28,600 | — | — |
| 2024-11-04 | $14.84 | $14.84 | 41,300 | — | — |
| 2024-11-01 | $13.96 | $13.96 | 43,800 | — | — |
| 2024-10-31 | $13.98 | $13.98 | 51,200 | — | — |
| 2024-10-30 | $14.02 | $14.02 | 26,600 | — | — |
| 2024-10-29 | $14.00 | $14.00 | 71,400 | — | — |
| 2024-10-28 | $14.32 | $14.32 | 15,300 | — | — |
| 2024-10-25 | $14.40 | $14.40 | 24,100 | — | — |
| 2024-10-24 | $14.29 | $14.29 | 20,100 | — | — |
| 2024-10-23 | $14.44 | $14.44 | 30,800 | — | — |
| 2024-10-22 | $14.55 | $14.55 | 38,000 | — | — |
| 2024-10-21 | $14.39 | $14.39 | 30,600 | — | — |
| 2024-10-18 | $14.82 | $14.82 | 46,300 | — | — |
| 2024-10-17 | $15.40 | $15.40 | 23,900 | — | — |
| 2024-10-16 | $15.47 | $15.47 | 46,000 | — | — |
| 2024-10-15 | $15.22 | $15.22 | 63,500 | — | — |
| 2024-10-14 | $15.26 | $15.26 | 17,900 | — | — |
| 2024-10-11 | $15.63 | $15.63 | 22,700 | — | — |
| 2024-10-10 | $15.54 | $15.54 | 14,600 | — | — |
| 2024-10-09 | $15.59 | $15.59 | 23,100 | — | — |
| 2024-10-08 | $15.64 | $15.64 | 30,300 | — | — |
| 2024-10-07 | $16.07 | $16.07 | 13,800 | — | — |
| 2024-10-04 | $16.16 | $16.16 | 39,000 | — | — |
| 2024-10-03 | $15.60 | $15.60 | 40,100 | — | — |
| 2024-10-02 | $15.69 | $15.69 | 15,800 | — | — |
| 2024-10-01 | $15.59 | $15.59 | 27,300 | — | — |
| 2024-09-30 | $15.46 | $15.46 | 39,800 | — | — |
| 2024-09-27 | $15.94 | $15.94 | 20,900 | — | — |
| 2024-09-26 | $15.99 | $15.99 | 40,900 | — | — |
| 2024-09-25 | $16.28 | $16.28 | 26,600 | — | — |
| 2024-09-24 | $16.83 | $16.83 | 24,600 | — | — |
| 2024-09-23 | $16.92 | $16.92 | 27,400 | — | — |
| 2024-09-20 | $16.61 | $16.61 | 113,800 | — | — |
| 2024-09-19 | $16.45 | $16.45 | 53,200 | — | — |
| 2024-09-18 | $16.00 | $16.00 | 33,400 | — | — |
| 2024-09-17 | $16.45 | $16.45 | 38,300 | — | — |
| 2024-09-16 | $15.89 | $15.89 | 21,900 | — | — |
| 2024-09-13 | $15.77 | $15.77 | 34,600 | — | — |
| 2024-09-12 | $15.26 | $15.26 | 37,300 | — | — |
| 2024-09-11 | $15.20 | $15.20 | 57,500 | — | — |
| 2024-09-10 | $15.21 | $15.21 | 61,700 | — | — |
| 2024-09-09 | $15.47 | $15.47 | 38,500 | — | — |
| 2024-09-06 | $16.00 | $16.00 | 29,100 | — | — |
| 2024-09-05 | $16.41 | $16.41 | 45,300 | — | — |
| 2024-09-04 | $16.70 | $16.70 | 64,800 | — | — |
| 2024-09-03 | $16.81 | $16.81 | 83,100 | — | — |
| 2024-08-30 | $17.35 | $17.35 | 65,600 | — | — |
| 2024-08-29 | $17.94 | $17.94 | 68,600 | — | — |
| 2024-08-28 | $17.70 | $17.70 | 87,200 | — | — |
| 2024-08-27 | $18.00 | $18.00 | 39,600 | — | — |
| 2024-08-26 | $18.75 | $18.75 | 86,300 | — | — |
| 2024-08-23 | $17.91 | $17.91 | 78,000 | — | — |
| 2024-08-22 | $16.96 | $16.96 | 62,900 | — | — |
| 2024-08-21 | $16.70 | $16.70 | 53,200 | — | — |
| 2024-08-20 | $16.92 | $16.92 | 83,600 | — | — |
| 2024-08-19 | $16.53 | $16.53 | 347,400 | — | — |
| 2024-08-16 | $16.07 | $16.07 | 132,300 | — | — |
| 2024-08-15 | $16.06 | $16.06 | 65,400 | — | — |
| 2024-08-14 | $15.44 | $15.44 | 73,200 | — | — |
| 2024-08-13 | $15.69 | $15.69 | 33,300 | — | — |
| 2024-08-12 | $16.01 | $16.01 | 59,900 | — | — |
| 2024-08-09 | $15.79 | $15.79 | 63,200 | — | — |
| 2024-08-08 | $16.07 | $16.07 | 59,000 | — | — |
| 2024-08-07 | $15.59 | $15.59 | 44,500 | — | — |
| 2024-08-06 | $16.02 | $16.02 | 69,600 | — | — |
| 2024-08-05 | $15.95 | $15.95 | 83,000 | — | — |
| 2024-08-02 | $16.57 | $16.57 | 67,200 | — | — |
| 2024-08-01 | $17.33 | $17.33 | 78,000 | — | — |
| 2024-07-31 | $18.45 | $18.45 | 49,300 | — | — |
| 2024-07-30 | $18.00 | $18.00 | 206,000 | — | — |
| 2024-07-29 | $17.70 | $17.70 | 62,600 | — | — |
| 2024-07-26 | $18.27 | $18.27 | 26,000 | — | — |
| 2024-07-25 | $18.14 | $18.14 | 41,300 | — | — |
| 2024-07-24 | $17.21 | $17.21 | 44,200 | — | — |
| 2024-07-23 | $17.77 | $17.77 | 31,200 | — | — |
| 2024-07-22 | $17.65 | $17.65 | 35,900 | — | — |
| 2024-07-19 | $17.48 | $17.48 | 38,400 | — | — |
| 2024-07-18 | $17.55 | $17.55 | 50,000 | — | — |
| 2024-07-17 | $17.20 | $17.20 | 54,900 | — | — |
| 2024-07-16 | $17.57 | $17.57 | 39,700 | — | — |
| 2024-07-15 | $17.04 | $17.04 | 35,600 | — | — |
| 2024-07-12 | $16.15 | $16.15 | 32,000 | — | — |
| 2024-07-11 | $16.07 | $16.07 | 68,400 | — | — |
| 2024-07-10 | $15.63 | $15.63 | 18,000 | — | — |
| 2024-07-09 | $15.43 | $15.43 | 19,200 | — | — |
| 2024-07-08 | $15.81 | $15.81 | 39,300 | — | — |
| 2024-07-05 | $15.48 | $15.48 | 82,000 | — | — |
| 2024-07-03 | $16.20 | $16.20 | 29,300 | — | — |
| 2024-07-02 | $16.05 | $16.05 | 40,600 | — | — |
| 2024-07-01 | $16.52 | $16.52 | 29,900 | — | — |
| 2024-06-28 | $16.86 | $16.86 | 305,000 | — | — |
| 2024-06-27 | $16.71 | $16.71 | 26,200 | — | — |
| 2024-06-26 | $16.53 | $16.53 | 38,600 | — | — |
| 2024-06-25 | $16.50 | $16.50 | 15,400 | — | — |
| 2024-06-24 | $16.73 | $16.73 | 22,700 | — | — |
| 2024-06-21 | $16.60 | $16.60 | 51,300 | — | — |
| 2024-06-20 | $16.93 | $16.93 | 23,900 | — | — |
| 2024-06-18 | $16.84 | $16.84 | 35,400 | — | — |
| 2024-06-17 | $17.06 | $17.06 | 34,900 | — | — |
| 2024-06-14 | $17.23 | $17.23 | 29,400 | — | — |
| 2024-06-13 | $17.15 | $17.15 | 17,100 | — | — |
| 2024-06-12 | $17.57 | $17.57 | 33,300 | — | — |
| 2024-06-11 | $17.96 | $17.96 | 26,700 | — | — |
| 2024-06-10 | $17.63 | $17.63 | 40,900 | — | — |
| 2024-06-07 | $17.24 | $17.24 | 94,500 | — | — |
| 2024-06-06 | $16.87 | $16.87 | 24,100 | — | — |
| 2024-06-05 | $16.48 | $16.48 | 60,200 | — | — |
| 2024-06-04 | $16.48 | $16.48 | 64,400 | — | — |
| 2024-06-03 | $17.42 | $17.42 | 43,300 | — | — |
| 2024-05-31 | $18.24 | $18.24 | 18,900 | — | — |
| 2024-05-30 | $18.02 | $18.02 | 19,600 | — | — |
| 2024-05-29 | $17.74 | $17.74 | 31,400 | — | — |
| 2024-05-28 | $18.25 | $18.25 | 37,100 | — | — |
| 2024-05-24 | $18.34 | $18.34 | 44,900 | — | — |
| 2024-05-23 | $17.54 | $17.54 | 34,500 | — | — |
| 2024-05-22 | $18.40 | $18.40 | 35,900 | — | — |
| 2024-05-21 | $18.21 | $18.21 | 41,200 | — | — |
| 2024-05-20 | $18.41 | $18.41 | 62,300 | — | — |
| 2024-05-17 | $18.61 | $18.61 | 17,300 | — | — |
| 2024-05-16 | $18.48 | $18.48 | 26,800 | — | — |
| 2024-05-15 | $18.22 | $18.22 | 35,100 | — | — |
| 2024-05-14 | $18.54 | $18.54 | 27,200 | — | — |
| 2024-05-13 | $18.25 | $18.25 | 42,800 | — | — |
| 2024-05-10 | $19.08 | $19.08 | 21,500 | — | — |
| 2024-05-09 | $19.57 | $19.57 | 48,000 | — | — |
| 2024-05-08 | $19.03 | $19.03 | 21,100 | — | — |
| 2024-05-07 | $19.14 | $19.14 | 32,600 | — | — |
| 2024-05-06 | $18.80 | $18.80 | 29,000 | — | — |
| 2024-05-03 | $18.51 | $18.51 | 26,000 | — | — |
| 2024-05-02 | $19.39 | $19.39 | 23,800 | — | — |
| 2024-05-01 | $18.48 | $18.48 | 39,900 | — | — |
| 2024-04-30 | $18.65 | $18.65 | 32,600 | — | — |
| 2024-04-29 | $19.45 | $19.45 | 22,800 | — | — |
| 2024-04-26 | $19.53 | $19.53 | 24,600 | — | — |
| 2024-04-25 | $19.39 | $19.39 | 22,300 | — | — |
| 2024-04-24 | $19.45 | $19.45 | 25,400 | — | — |
| 2024-04-23 | $19.50 | $19.50 | 18,800 | — | — |
| 2024-04-22 | $19.45 | $19.45 | 39,100 | — | — |
| 2024-04-19 | $19.55 | $19.55 | 42,500 | — | — |
| 2024-04-18 | $19.01 | $19.01 | 36,400 | — | — |
| 2024-04-17 | $19.18 | $19.18 | 21,900 | — | — |
| 2024-04-16 | $19.44 | $19.44 | 25,600 | — | — |
| 2024-04-15 | $19.55 | $19.55 | 46,200 | — | — |
| 2024-04-12 | $19.48 | $19.48 | 22,700 | — | — |
| 2024-04-11 | $19.68 | $19.68 | 19,900 | — | — |
| 2024-04-10 | $20.01 | $20.01 | 38,300 | — | — |
| 2024-04-09 | $19.51 | $19.51 | 14,800 | — | — |
| 2024-04-08 | $19.94 | $19.94 | 14,500 | — | — |
| 2024-04-05 | $20.27 | $20.27 | 22,000 | — | — |
| 2024-04-04 | $19.82 | $19.82 | 24,500 | — | — |
| 2024-04-03 | $19.76 | $19.76 | 24,300 | — | — |
| 2024-04-02 | $19.72 | $19.72 | 21,500 | — | — |
| 2024-04-01 | $19.56 | $19.56 | 46,800 | — | — |
| 2024-03-28 | $19.98 | $19.98 | 36,400 | — | — |
| 2024-03-27 | $18.87 | $18.87 | 27,500 | — | — |
| 2024-03-26 | $18.45 | $18.45 | 27,200 | — | — |
| 2024-03-25 | $19.08 | $19.08 | 31,600 | — | — |
| 2024-03-22 | $18.92 | $18.92 | 14,000 | — | — |
| 2024-03-21 | $19.12 | $19.12 | 34,700 | — | — |
| 2024-03-20 | $18.93 | $18.93 | 35,700 | — | — |
| 2024-03-19 | $18.88 | $18.88 | 33,000 | — | — |
| 2024-03-18 | $18.25 | $18.25 | 38,100 | — | — |
| 2024-03-15 | $18.20 | $18.20 | 155,400 | — | — |
| 2024-03-14 | $18.53 | $18.53 | 39,700 | — | — |
| 2024-03-13 | $18.25 | $18.25 | 39,200 | — | — |
| 2024-03-12 | $18.55 | $18.55 | 19,100 | — | — |
| 2024-03-11 | $18.96 | $18.96 | 20,800 | — | — |
| 2024-03-08 | $18.95 | $18.95 | 18,600 | — | — |
| 2024-03-07 | $18.83 | $18.83 | 40,800 | — | — |
| 2024-03-06 | $18.81 | $18.81 | 22,400 | — | — |
| 2024-03-05 | $18.81 | $18.81 | 26,800 | — | — |
| 2024-03-04 | $19.50 | $19.50 | 60,900 | — | — |
| 2024-03-01 | $19.20 | $19.20 | 33,000 | — | — |
| 2024-02-29 | $20.01 | $20.01 | 21,400 | — | — |
| 2024-02-28 | $19.43 | $19.43 | 25,200 | — | — |
| 2024-02-27 | $19.51 | $19.51 | 10,800 | — | — |
| 2024-02-26 | $19.12 | $19.12 | 20,600 | — | — |
| 2024-02-23 | $19.34 | $19.34 | 26,900 | — | — |
| 2024-02-22 | $19.28 | $19.28 | 39,000 | — | — |
| 2024-02-21 | $19.41 | $19.41 | 17,500 | — | — |
| 2024-02-20 | $18.64 | $18.64 | 34,200 | — | — |
| 2024-02-16 | $20.06 | $20.06 | 25,200 | — | — |
| 2024-02-15 | $19.78 | $19.78 | 102,200 | — | — |
| 2024-02-14 | $17.99 | $17.99 | 61,400 | — | — |
| 2024-02-13 | $17.76 | $17.76 | 54,100 | — | — |
| 2024-02-12 | $18.96 | $18.96 | 20,800 | — | — |
| 2024-02-09 | $18.93 | $18.93 | 21,100 | — | — |
| 2024-02-08 | $18.99 | $18.99 | 28,300 | — | — |
| 2024-02-07 | $18.94 | $18.94 | 18,600 | — | — |
| 2024-02-06 | $19.48 | $19.48 | 27,800 | — | — |
| 2024-02-05 | $18.61 | $18.61 | 27,900 | — | — |
| 2024-02-02 | $18.99 | $18.99 | 31,300 | — | — |
| 2024-02-01 | $19.32 | $19.32 | 38,100 | — | — |
| 2024-01-31 | $19.71 | $19.71 | 19,700 | — | — |
| 2024-01-30 | $20.41 | $20.41 | 20,300 | — | — |
| 2024-01-29 | $21.08 | $21.08 | 23,100 | — | — |
| 2024-01-26 | $21.25 | $21.25 | 38,100 | — | — |
| 2024-01-25 | $21.42 | $21.42 | 46,100 | — | — |
| 2024-01-24 | $20.98 | $20.98 | 28,400 | — | — |
| 2024-01-23 | $20.71 | $20.71 | 17,500 | — | — |
| 2024-01-22 | $20.85 | $20.85 | 31,300 | — | — |
| 2024-01-19 | $20.13 | $20.13 | 26,300 | — | — |
| 2024-01-18 | $20.47 | $20.47 | 17,400 | — | — |
| 2024-01-17 | $20.24 | $20.24 | 24,800 | — | — |
| 2024-01-16 | $20.43 | $20.43 | 16,100 | — | — |
| 2024-01-12 | $21.03 | $21.03 | 24,900 | — | — |
| 2024-01-11 | $20.85 | $20.85 | 22,000 | — | — |
| 2024-01-10 | $20.93 | $20.93 | 40,600 | — | — |
| 2024-01-09 | $21.22 | $21.22 | 37,400 | — | — |
| 2024-01-08 | $21.83 | $21.83 | 25,100 | — | — |
| 2024-01-05 | $22.58 | $22.58 | 77,800 | — | — |
| 2024-01-04 | $22.11 | $22.11 | 22,300 | — | — |
| 2024-01-03 | $22.66 | $22.66 | 24,700 | — | — |
| 2024-01-02 | $22.65 | $22.65 | 21,000 | — | — |