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
- 2011-10-26 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 | $15.59 | $22.42 | 48,500 | — | — |
| 2024-12-30 | $15.50 | $22.29 | 67,800 | — | — |
| 2024-12-27 | $15.40 | $22.15 | 61,100 | — | — |
| 2024-12-26 | $15.53 | $22.33 | 98,200 | — | — |
| 2024-12-24 | $14.99 | $21.56 | 52,800 | — | — |
| 2024-12-23 | $15.22 | $21.89 | 113,800 | — | — |
| 2024-12-20 | $14.48 | $20.82 | 266,100 | — | — |
| 2024-12-19 | $14.54 | $20.91 | 71,800 | — | — |
| 2024-12-18 | $14.47 | $20.81 | 99,200 | — | — |
| 2024-12-17 | $14.75 | $21.21 | 84,900 | — | — |
| 2024-12-16 | $14.47 | $20.81 | 78,800 | — | — |
| 2024-12-13 | $14.55 | $20.92 | 79,600 | — | — |
| 2024-12-12 | $14.66 | $21.08 | 45,300 | — | — |
| 2024-12-11 | $14.91 | $21.44 | 91,000 | — | — |
| 2024-12-10 | $14.73 | $21.18 | 82,600 | — | — |
| 2024-12-09 | $14.48 | $20.82 | 70,500 | — | — |
| 2024-12-06 | $14.49 | $20.84 | 69,700 | — | — |
| 2024-12-05 | $14.75 | $21.21 | 76,100 | — | — |
| 2024-12-04 | $14.76 | $21.23 | 62,100 | — | — |
| 2024-12-03 | $14.93 | $21.47 | 50,900 | — | — |
| 2024-12-02 | $15.36 | $22.09 | 65,100 | — | — |
| 2024-11-29 | $15.26 | $21.94 | 64,900 | — | — |
| 2024-11-27 | $15.50 | $22.29 | 44,900 | — | — |
| 2024-11-26 | $15.57 | $22.39 | 79,100 | — | — |
| 2024-11-25 | $16.32 | $23.47 | 251,600 | — | — |
| 2024-11-22 | $16.04 | $23.07 | 50,200 | — | — |
| 2024-11-21 | $15.90 | $22.86 | 37,400 | — | — |
| 2024-11-20 | $15.60 | $22.43 | 64,300 | — | — |
| 2024-11-19 | $15.65 | $22.50 | 53,000 | — | — |
| 2024-11-18 | $15.81 | $22.74 | 42,300 | — | — |
| 2024-11-15 | $15.79 | $22.71 | 49,300 | — | — |
| 2024-11-14 | $15.77 | $22.68 | 59,900 | — | — |
| 2024-11-13 | $16.04 | $23.07 | 38,900 | — | — |
| 2024-11-12 | $16.08 | $23.12 | 60,000 | — | — |
| 2024-11-11 | $16.51 | $23.63 | 62,300 | — | — |
| 2024-11-08 | $16.52 | $23.65 | 83,900 | — | — |
| 2024-11-07 | $16.97 | $24.29 | 69,400 | — | — |
| 2024-11-06 | $16.83 | $24.09 | 115,300 | — | — |
| 2024-11-05 | $15.67 | $22.43 | 48,300 | — | — |
| 2024-11-04 | $15.33 | $21.94 | 38,400 | — | — |
| 2024-11-01 | $15.45 | $22.12 | 49,800 | — | — |
| 2024-10-31 | $15.72 | $22.50 | 48,900 | — | — |
| 2024-10-30 | $15.81 | $22.63 | 30,400 | — | — |
| 2024-10-29 | $16.02 | $22.93 | 25,800 | — | — |
| 2024-10-28 | $16.09 | $23.03 | 20,700 | — | — |
| 2024-10-25 | $16.02 | $22.93 | 19,800 | — | — |
| 2024-10-24 | $16.12 | $23.08 | 32,900 | — | — |
| 2024-10-23 | $16.38 | $23.45 | 35,500 | — | — |
| 2024-10-22 | $16.15 | $23.12 | 44,300 | — | — |
| 2024-10-21 | $16.18 | $23.16 | 43,900 | — | — |
| 2024-10-18 | $16.52 | $23.65 | 42,700 | — | — |
| 2024-10-17 | $16.70 | $23.91 | 46,900 | — | — |
| 2024-10-16 | $16.67 | $23.86 | 44,600 | — | — |
| 2024-10-15 | $16.60 | $23.76 | 48,100 | — | — |
| 2024-10-14 | $16.19 | $23.18 | 63,100 | — | — |
| 2024-10-11 | $16.00 | $22.90 | 68,900 | — | — |
| 2024-10-10 | $16.18 | $23.16 | 53,600 | — | — |
| 2024-10-09 | $16.59 | $23.75 | 58,600 | — | — |
| 2024-10-08 | $16.21 | $23.20 | 44,900 | — | — |
| 2024-10-07 | $16.19 | $23.18 | 50,700 | — | — |
| 2024-10-04 | $16.10 | $23.05 | 41,600 | — | — |
| 2024-10-03 | $16.03 | $22.95 | 46,600 | — | — |
| 2024-10-02 | $16.21 | $23.20 | 65,200 | — | — |
| 2024-10-01 | $15.98 | $22.88 | 85,200 | — | — |
| 2024-09-30 | $16.25 | $23.26 | 98,000 | — | — |
| 2024-09-27 | $16.06 | $22.99 | 35,100 | — | — |
| 2024-09-26 | $16.33 | $23.38 | 42,000 | — | — |
| 2024-09-25 | $16.60 | $23.76 | 62,600 | — | — |
| 2024-09-24 | $16.99 | $24.32 | 79,000 | — | — |
| 2024-09-23 | $16.87 | $24.15 | 64,100 | — | — |
| 2024-09-20 | $16.80 | $24.05 | 157,300 | — | — |
| 2024-09-19 | $17.06 | $24.42 | 39,700 | — | — |
| 2024-09-18 | $16.99 | $24.32 | 50,800 | — | — |
| 2024-09-17 | $16.82 | $24.08 | 64,800 | — | — |
| 2024-09-16 | $16.49 | $23.61 | 70,000 | — | — |
| 2024-09-13 | $17.57 | $25.15 | 45,900 | — | — |
| 2024-09-12 | $17.48 | $25.02 | 90,300 | — | — |
| 2024-09-11 | $17.24 | $24.68 | 135,400 | — | — |
| 2024-09-10 | $16.84 | $24.11 | 36,100 | — | — |
| 2024-09-09 | $16.49 | $23.61 | 48,800 | — | — |
| 2024-09-06 | $16.38 | $23.45 | 48,600 | — | — |
| 2024-09-05 | $16.88 | $24.16 | 45,100 | — | — |
| 2024-09-04 | $16.98 | $24.31 | 57,200 | — | — |
| 2024-09-03 | $16.49 | $23.61 | 58,000 | — | — |
| 2024-08-30 | $16.74 | $23.96 | 78,900 | — | — |
| 2024-08-29 | $16.61 | $23.78 | 54,600 | — | — |
| 2024-08-28 | $16.43 | $23.52 | 68,700 | — | — |
| 2024-08-27 | $16.62 | $23.79 | 54,700 | — | — |
| 2024-08-26 | $16.68 | $23.88 | 63,000 | — | — |
| 2024-08-23 | $16.46 | $23.56 | 44,700 | — | — |
| 2024-08-22 | $16.16 | $23.13 | 36,400 | — | — |
| 2024-08-21 | $16.20 | $23.19 | 39,000 | — | — |
| 2024-08-20 | $16.13 | $23.09 | 36,200 | — | — |
| 2024-08-19 | $16.37 | $23.43 | 42,200 | — | — |
| 2024-08-16 | $16.06 | $22.99 | 169,400 | — | — |
| 2024-08-15 | $16.01 | $22.92 | 53,700 | — | — |
| 2024-08-14 | $15.62 | $22.36 | 72,800 | — | — |
| 2024-08-13 | $15.78 | $22.48 | 45,100 | — | — |
| 2024-08-12 | $15.64 | $22.28 | 54,300 | — | — |
| 2024-08-09 | $16.07 | $22.89 | 134,800 | — | — |
| 2024-08-08 | $15.97 | $22.75 | 53,900 | — | — |
| 2024-08-07 | $15.59 | $22.21 | 72,100 | — | — |
| 2024-08-06 | $15.16 | $21.60 | 103,100 | — | — |
| 2024-08-05 | $15.43 | $21.98 | 107,500 | — | — |
| 2024-08-02 | $16.04 | $22.85 | 87,200 | — | — |
| 2024-08-01 | $16.55 | $23.58 | 89,500 | — | — |
| 2024-07-31 | $16.96 | $24.16 | 76,500 | — | — |
| 2024-07-30 | $16.74 | $23.85 | 54,200 | — | — |
| 2024-07-29 | $16.81 | $23.95 | 55,700 | — | — |
| 2024-07-26 | $16.83 | $23.98 | 84,600 | — | — |
| 2024-07-25 | $16.69 | $23.78 | 85,300 | — | — |
| 2024-07-24 | $16.23 | $23.12 | 90,200 | — | — |
| 2024-07-23 | $16.81 | $23.95 | 75,000 | — | — |
| 2024-07-22 | $16.88 | $24.05 | 71,500 | — | — |
| 2024-07-19 | $16.70 | $23.79 | 61,700 | — | — |
| 2024-07-18 | $16.62 | $23.68 | 81,700 | — | — |
| 2024-07-17 | $16.80 | $23.93 | 119,300 | — | — |
| 2024-07-16 | $16.91 | $24.09 | 121,400 | — | — |
| 2024-07-15 | $16.47 | $23.46 | 102,500 | — | — |
| 2024-07-12 | $16.39 | $23.35 | 83,600 | — | — |
| 2024-07-11 | $16.04 | $22.85 | 98,400 | — | — |
| 2024-07-10 | $15.45 | $22.01 | 75,200 | — | — |
| 2024-07-09 | $15.35 | $21.87 | 71,600 | — | — |
| 2024-07-08 | $15.25 | $21.73 | 90,000 | — | — |
| 2024-07-05 | $15.00 | $21.37 | 85,200 | — | — |
| 2024-07-03 | $15.18 | $21.63 | 48,300 | — | — |
| 2024-07-02 | $15.18 | $21.63 | 107,800 | — | — |
| 2024-07-01 | $14.89 | $21.21 | 155,500 | — | — |
| 2024-06-28 | $14.62 | $20.83 | 919,500 | — | — |
| 2024-06-27 | $14.43 | $20.56 | 111,100 | — | — |
| 2024-06-26 | $14.33 | $20.42 | 103,700 | — | — |
| 2024-06-25 | $14.36 | $20.46 | 100,800 | — | — |
| 2024-06-24 | $14.30 | $20.37 | 76,700 | — | — |
| 2024-06-21 | $14.22 | $20.26 | 240,000 | — | — |
| 2024-06-20 | $14.52 | $20.69 | 157,100 | — | — |
| 2024-06-18 | $14.32 | $20.40 | 118,300 | — | — |
| 2024-06-17 | $14.29 | $20.36 | 103,400 | — | — |
| 2024-06-14 | $14.28 | $20.34 | 96,400 | — | — |
| 2024-06-13 | $14.67 | $20.90 | 79,600 | — | — |
| 2024-06-12 | $14.74 | $21.00 | 146,200 | — | — |
| 2024-06-11 | $14.66 | $20.89 | 101,100 | — | — |
| 2024-06-10 | $14.80 | $21.09 | 94,400 | — | — |
| 2024-06-07 | $14.75 | $21.01 | 98,600 | — | — |
| 2024-06-06 | $15.30 | $21.80 | 97,000 | — | — |
| 2024-06-05 | $15.14 | $21.57 | 84,600 | — | — |
| 2024-06-04 | $15.23 | $21.70 | 99,600 | — | — |
| 2024-06-03 | $15.31 | $21.81 | 92,100 | — | — |
| 2024-05-31 | $15.26 | $21.74 | 185,800 | — | — |
| 2024-05-30 | $15.08 | $21.48 | 114,400 | — | — |
| 2024-05-29 | $14.63 | $20.84 | 133,200 | — | — |
| 2024-05-28 | $14.96 | $21.31 | 177,200 | — | — |
| 2024-05-24 | $15.51 | $22.10 | 153,800 | — | — |
| 2024-05-23 | $15.15 | $21.58 | 81,100 | — | — |
| 2024-05-22 | $15.29 | $21.78 | 82,800 | — | — |
| 2024-05-21 | $15.47 | $22.04 | 80,900 | — | — |
| 2024-05-20 | $15.35 | $21.87 | 71,700 | — | — |
| 2024-05-17 | $15.31 | $21.81 | 58,000 | — | — |
| 2024-05-16 | $15.52 | $22.00 | 86,400 | — | — |
| 2024-05-15 | $15.45 | $21.90 | 73,600 | — | — |
| 2024-05-14 | $15.50 | $21.98 | 95,300 | — | — |
| 2024-05-13 | $15.37 | $21.79 | 130,300 | — | — |
| 2024-05-10 | $15.17 | $21.51 | 87,100 | — | — |
| 2024-05-09 | $15.33 | $21.73 | 118,100 | — | — |
| 2024-05-08 | $14.78 | $20.96 | 221,200 | — | — |
| 2024-05-07 | $15.89 | $22.53 | 100,400 | — | — |
| 2024-05-06 | $15.71 | $22.27 | 79,400 | — | — |
| 2024-05-03 | $15.83 | $22.44 | 80,100 | — | — |
| 2024-05-02 | $15.74 | $22.32 | 118,400 | — | — |
| 2024-05-01 | $15.71 | $22.27 | 92,800 | — | — |
| 2024-04-30 | $15.29 | $21.68 | 119,900 | — | — |
| 2024-04-29 | $16.05 | $22.76 | 103,300 | — | — |
| 2024-04-26 | $15.51 | $21.99 | 63,000 | — | — |
| 2024-04-25 | $15.70 | $22.26 | 83,700 | — | — |
| 2024-04-24 | $15.84 | $22.46 | 122,900 | — | — |
| 2024-04-23 | $16.16 | $22.91 | 92,200 | — | — |
| 2024-04-22 | $16.10 | $22.83 | 101,200 | — | — |
| 2024-04-19 | $15.90 | $22.54 | 131,800 | — | — |
| 2024-04-18 | $15.37 | $21.79 | 112,500 | — | — |
| 2024-04-17 | $15.33 | $21.73 | 112,200 | — | — |
| 2024-04-16 | $15.36 | $21.78 | 99,300 | — | — |
| 2024-04-15 | $15.24 | $21.61 | 130,500 | — | — |
| 2024-04-12 | $15.34 | $21.75 | 97,700 | — | — |
| 2024-04-11 | $15.29 | $21.68 | 153,900 | — | — |
| 2024-04-10 | $15.03 | $21.31 | 233,200 | — | — |
| 2024-04-09 | $15.03 | $21.31 | 125,600 | — | — |
| 2024-04-08 | $15.57 | $22.08 | 104,400 | — | — |
| 2024-04-05 | $15.46 | $21.92 | 98,900 | — | — |
| 2024-04-04 | $15.42 | $21.86 | 173,200 | — | — |
| 2024-04-03 | $15.51 | $21.99 | 132,100 | — | — |
| 2024-04-02 | $15.65 | $22.19 | 178,700 | — | — |
| 2024-04-01 | $15.80 | $22.40 | 251,700 | — | — |
| 2024-03-28 | $15.08 | $21.38 | 624,900 | — | — |
| 2024-03-27 | $14.92 | $21.15 | 136,800 | — | — |
| 2024-03-26 | $14.74 | $20.90 | 167,200 | — | — |
| 2024-03-25 | $14.85 | $21.05 | 159,200 | — | — |
| 2024-03-22 | $15.05 | $21.34 | 321,800 | — | — |
| 2024-03-21 | $16.11 | $22.84 | 149,100 | — | — |
| 2024-03-20 | $16.56 | $23.48 | 205,900 | — | — |
| 2024-03-19 | $16.58 | $23.51 | 212,800 | — | — |
| 2024-03-18 | $16.53 | $23.44 | 227,100 | — | — |
| 2024-03-15 | $16.37 | $23.21 | 289,400 | — | — |
| 2024-03-14 | $16.09 | $22.81 | 172,600 | — | — |
| 2024-03-13 | $15.99 | $22.67 | 174,200 | — | — |
| 2024-03-12 | $15.90 | $22.54 | 237,800 | — | — |
| 2024-03-11 | $17.15 | $24.32 | 371,100 | — | — |
| 2024-03-08 | $18.93 | $26.84 | 150,200 | — | — |
| 2024-03-07 | $18.74 | $26.57 | 114,500 | — | — |
| 2024-03-06 | $18.82 | $26.68 | 102,500 | — | — |
| 2024-03-05 | $18.22 | $25.83 | 108,800 | — | — |
| 2024-03-04 | $18.45 | $26.16 | 86,400 | — | — |
| 2024-03-01 | $18.36 | $26.03 | 107,900 | — | — |
| 2024-02-29 | $18.24 | $25.86 | 111,000 | — | — |
| 2024-02-28 | $18.01 | $25.53 | 78,700 | — | — |
| 2024-02-27 | $17.94 | $25.44 | 93,300 | — | — |
| 2024-02-26 | $17.89 | $25.36 | 101,100 | — | — |
| 2024-02-23 | $17.69 | $25.08 | 112,000 | — | — |
| 2024-02-22 | $17.59 | $24.94 | 131,300 | — | — |
| 2024-02-21 | $17.96 | $25.46 | 104,800 | — | — |
| 2024-02-20 | $17.78 | $25.21 | 184,900 | — | — |
| 2024-02-16 | $18.31 | $25.96 | 157,900 | — | — |
| 2024-02-15 | $18.74 | $26.46 | 133,600 | — | — |
| 2024-02-14 | $18.61 | $26.28 | 101,600 | — | — |
| 2024-02-13 | $18.24 | $25.76 | 136,300 | — | — |
| 2024-02-12 | $18.79 | $26.53 | 120,400 | — | — |
| 2024-02-09 | $18.49 | $26.11 | 123,700 | — | — |
| 2024-02-08 | $18.89 | $26.67 | 72,000 | — | — |
| 2024-02-07 | $18.68 | $26.38 | 116,200 | — | — |
| 2024-02-06 | $18.43 | $26.03 | 119,400 | — | — |
| 2024-02-05 | $18.49 | $26.11 | 103,400 | — | — |
| 2024-02-02 | $19.04 | $26.89 | 172,400 | — | — |
| 2024-02-01 | $19.25 | $27.18 | 133,400 | — | — |
| 2024-01-31 | $18.61 | $26.28 | 136,500 | — | — |
| 2024-01-30 | $19.28 | $27.23 | 104,100 | — | — |
| 2024-01-29 | $19.71 | $27.83 | 111,100 | — | — |
| 2024-01-26 | $19.47 | $27.49 | 134,300 | — | — |
| 2024-01-25 | $19.94 | $28.16 | 140,100 | — | — |
| 2024-01-24 | $19.34 | $27.31 | 154,600 | — | — |
| 2024-01-23 | $19.65 | $27.75 | 132,100 | — | — |
| 2024-01-22 | $20.25 | $28.60 | 207,000 | — | — |
| 2024-01-19 | $19.49 | $27.52 | 181,500 | — | — |
| 2024-01-18 | $20.14 | $28.44 | 207,000 | — | — |
| 2024-01-17 | $20.05 | $28.31 | 223,700 | — | — |
| 2024-01-16 | $20.79 | $29.36 | 365,900 | — | — |
| 2024-01-12 | $21.92 | $30.95 | 322,500 | — | — |
| 2024-01-11 | $23.29 | $32.89 | 270,600 | — | — |
| 2024-01-10 | $23.72 | $33.50 | 534,600 | — | — |
| 2024-01-09 | $25.60 | $36.15 | 291,200 | — | — |
| 2024-01-08 | $27.30 | $38.55 | 207,200 | — | — |
| 2024-01-05 | $27.01 | $38.14 | 309,600 | — | — |
| 2024-01-04 | $29.21 | $41.25 | 172,000 | — | — |
| 2024-01-03 | $28.14 | $39.74 | 180,100 | — | — |
| 2024-01-02 | $28.42 | $40.13 | 215,700 | — | — |