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
- 2016-03-16 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 | $14.41 | $14.41 | 39,400 | — | — |
| 2024-12-30 | $14.36 | $14.36 | 79,200 | — | — |
| 2024-12-27 | $14.27 | $14.27 | 34,600 | — | — |
| 2024-12-26 | $14.47 | $14.47 | 16,400 | — | — |
| 2024-12-24 | $14.30 | $14.30 | 12,500 | — | — |
| 2024-12-23 | $14.25 | $14.25 | 54,400 | — | — |
| 2024-12-20 | $14.31 | $14.31 | 81,500 | — | — |
| 2024-12-19 | $14.61 | $14.61 | 35,600 | — | — |
| 2024-12-18 | $14.48 | $14.48 | 94,100 | — | — |
| 2024-12-17 | $14.86 | $14.86 | 75,000 | — | — |
| 2024-12-16 | $14.90 | $14.90 | 103,400 | — | — |
| 2024-12-13 | $15.58 | $15.58 | 70,400 | — | — |
| 2024-12-12 | $15.87 | $15.87 | 166,000 | — | — |
| 2024-12-11 | $16.28 | $16.28 | 57,400 | — | — |
| 2024-12-10 | $16.88 | $16.88 | 47,900 | — | — |
| 2024-12-09 | $17.54 | $17.54 | 89,900 | — | — |
| 2024-12-06 | $17.06 | $17.06 | 31,100 | — | — |
| 2024-12-05 | $16.80 | $16.80 | 57,300 | — | — |
| 2024-12-04 | $16.96 | $16.96 | 93,700 | — | — |
| 2024-12-03 | $17.37 | $17.37 | 48,100 | — | — |
| 2024-12-02 | $17.36 | $17.36 | 66,200 | — | — |
| 2024-11-29 | $16.95 | $16.95 | 74,500 | — | — |
| 2024-11-27 | $18.43 | $18.43 | 58,500 | — | — |
| 2024-11-26 | $17.38 | $17.38 | 100,300 | — | — |
| 2024-11-25 | $17.41 | $17.41 | 40,900 | — | — |
| 2024-11-22 | $17.36 | $17.36 | 26,000 | — | — |
| 2024-11-21 | $17.68 | $17.68 | 61,900 | — | — |
| 2024-11-20 | $17.96 | $17.96 | 94,500 | — | — |
| 2024-11-19 | $16.75 | $16.75 | 36,500 | — | — |
| 2024-11-18 | $16.83 | $16.83 | 37,900 | — | — |
| 2024-11-15 | $16.74 | $16.74 | 67,200 | — | — |
| 2024-11-14 | $16.85 | $16.85 | 46,100 | — | — |
| 2024-11-13 | $17.04 | $17.04 | 70,400 | — | — |
| 2024-11-12 | $17.48 | $17.48 | 167,700 | — | — |
| 2024-11-11 | $17.64 | $17.64 | 86,600 | — | — |
| 2024-11-08 | $17.95 | $17.95 | 85,800 | — | — |
| 2024-11-07 | $18.70 | $18.70 | 54,400 | — | — |
| 2024-11-06 | $18.33 | $18.33 | 98,700 | — | — |
| 2024-11-05 | $18.62 | $18.62 | 42,100 | — | — |
| 2024-11-04 | $18.38 | $18.38 | 65,900 | — | — |
| 2024-11-01 | $18.63 | $18.63 | 68,600 | — | — |
| 2024-10-31 | $18.00 | $18.00 | 127,100 | — | — |
| 2024-10-30 | $18.95 | $18.95 | 92,000 | — | — |
| 2024-10-29 | $19.60 | $19.60 | 96,900 | — | — |
| 2024-10-28 | $20.65 | $20.65 | 97,700 | — | — |
| 2024-10-25 | $20.85 | $20.85 | 55,900 | — | — |
| 2024-10-24 | $20.55 | $20.55 | 84,600 | — | — |
| 2024-10-23 | $21.35 | $21.35 | 69,200 | — | — |
| 2024-10-22 | $21.28 | $21.28 | 57,800 | — | — |
| 2024-10-21 | $20.85 | $20.85 | 69,700 | — | — |
| 2024-10-18 | $20.90 | $20.90 | 343,100 | — | — |
| 2024-10-17 | $19.42 | $19.42 | 79,600 | — | — |
| 2024-10-16 | $19.81 | $19.81 | 170,500 | — | — |
| 2024-10-15 | $18.81 | $18.81 | 112,100 | — | — |
| 2024-10-14 | $19.49 | $19.49 | 75,400 | — | — |
| 2024-10-11 | $19.49 | $19.49 | 60,900 | — | — |
| 2024-10-10 | $19.91 | $19.91 | 107,300 | — | — |
| 2024-10-09 | $20.08 | $20.08 | 88,200 | — | — |
| 2024-10-08 | $20.61 | $20.61 | 142,100 | — | — |
| 2024-10-07 | $20.96 | $20.96 | 132,700 | — | — |
| 2024-10-04 | $21.01 | $21.01 | 339,800 | — | — |
| 2024-10-03 | $19.95 | $19.95 | 98,400 | — | — |
| 2024-10-02 | $20.82 | $20.82 | 323,800 | — | — |
| 2024-10-01 | $20.00 | $20.00 | 165,600 | — | — |
| 2024-09-30 | $19.53 | $19.53 | 231,400 | — | — |
| 2024-09-27 | $19.04 | $19.04 | 120,000 | — | — |
| 2024-09-26 | $18.42 | $18.42 | 86,800 | — | — |
| 2024-09-25 | $17.49 | $17.49 | 89,400 | — | — |
| 2024-09-24 | $17.35 | $17.35 | 92,000 | — | — |
| 2024-09-23 | $16.50 | $16.50 | 74,100 | — | — |
| 2024-09-20 | $17.38 | $17.38 | 103,900 | — | — |
| 2024-09-19 | $16.81 | $16.81 | 40,400 | — | — |
| 2024-09-18 | $16.32 | $16.32 | 40,300 | — | — |
| 2024-09-17 | $16.30 | $16.30 | 28,700 | — | — |
| 2024-09-16 | $16.53 | $16.53 | 63,800 | — | — |
| 2024-09-13 | $17.29 | $17.29 | 64,500 | — | — |
| 2024-09-12 | $16.68 | $16.68 | 34,000 | — | — |
| 2024-09-11 | $16.81 | $16.81 | 67,400 | — | — |
| 2024-09-10 | $16.03 | $16.03 | 118,200 | — | — |
| 2024-09-09 | $17.29 | $17.29 | 37,400 | — | — |
| 2024-09-06 | $17.38 | $17.38 | 42,500 | — | — |
| 2024-09-05 | $17.65 | $17.65 | 65,700 | — | — |
| 2024-09-04 | $17.42 | $17.42 | 74,800 | — | — |
| 2024-09-03 | $17.44 | $17.44 | 87,900 | — | — |
| 2024-08-30 | $17.45 | $17.45 | 81,100 | — | — |
| 2024-08-29 | $17.76 | $17.76 | 35,400 | — | — |
| 2024-08-28 | $17.30 | $17.30 | 44,200 | — | — |
| 2024-08-27 | $17.32 | $17.32 | 37,100 | — | — |
| 2024-08-26 | $17.17 | $17.17 | 56,500 | — | — |
| 2024-08-23 | $17.26 | $17.26 | 69,000 | — | — |
| 2024-08-22 | $17.89 | $17.89 | 63,200 | — | — |
| 2024-08-21 | $17.93 | $17.93 | 73,200 | — | — |
| 2024-08-20 | $17.97 | $17.97 | 120,300 | — | — |
| 2024-08-19 | $18.47 | $18.47 | 113,000 | — | — |
| 2024-08-16 | $18.47 | $18.47 | 135,600 | — | — |
| 2024-08-15 | $19.65 | $19.65 | 102,800 | — | — |
| 2024-08-14 | $19.11 | $19.11 | 120,100 | — | — |
| 2024-08-13 | $20.31 | $20.31 | 49,100 | — | — |
| 2024-08-12 | $20.30 | $20.30 | 79,600 | — | — |
| 2024-08-09 | $19.87 | $19.87 | 47,900 | — | — |
| 2024-08-08 | $19.85 | $19.85 | 111,700 | — | — |
| 2024-08-07 | $19.63 | $19.63 | 73,000 | — | — |
| 2024-08-06 | $20.22 | $20.22 | 195,600 | — | — |
| 2024-08-05 | $18.23 | $18.23 | 158,500 | — | — |
| 2024-08-02 | $18.13 | $18.13 | 578,100 | — | — |
| 2024-08-01 | $18.48 | $18.48 | 119,100 | — | — |
| 2024-07-31 | $19.44 | $19.44 | 97,300 | — | — |
| 2024-07-30 | $18.00 | $18.00 | 586,400 | — | — |
| 2024-07-29 | $18.28 | $18.28 | 37,900 | — | — |
| 2024-07-26 | $18.56 | $18.56 | 29,900 | — | — |
| 2024-07-25 | $18.01 | $18.01 | 90,200 | — | — |
| 2024-07-24 | $18.74 | $18.74 | 84,100 | — | — |
| 2024-07-23 | $18.90 | $18.90 | 75,000 | — | — |
| 2024-07-22 | $20.22 | $20.22 | 102,700 | — | — |
| 2024-07-19 | $18.94 | $18.94 | 42,000 | — | — |
| 2024-07-18 | $19.19 | $19.19 | 66,000 | — | — |
| 2024-07-17 | $19.13 | $19.13 | 158,200 | — | — |
| 2024-07-16 | $18.65 | $18.65 | 458,000 | — | — |
| 2024-07-15 | $18.70 | $18.70 | 152,600 | — | — |
| 2024-07-12 | $19.40 | $19.40 | 661,500 | — | — |
| 2024-07-11 | $17.78 | $17.78 | 373,800 | — | — |
| 2024-07-10 | $16.65 | $16.65 | 485,400 | — | — |
| 2024-07-09 | $16.85 | $16.85 | 291,100 | — | — |
| 2024-07-08 | $16.70 | $16.70 | 170,300 | — | — |
| 2024-07-05 | $18.46 | $18.46 | 168,700 | — | — |
| 2024-07-03 | $17.52 | $17.52 | 63,900 | — | — |
| 2024-07-02 | $17.22 | $17.22 | 65,900 | — | — |
| 2024-07-01 | $17.56 | $17.56 | 86,300 | — | — |
| 2024-06-28 | $17.12 | $17.12 | 36,500 | — | — |
| 2024-06-27 | $17.44 | $17.44 | 52,800 | — | — |
| 2024-06-26 | $17.82 | $17.82 | 14,300 | — | — |
| 2024-06-25 | $17.82 | $17.82 | 22,600 | — | — |
| 2024-06-24 | $18.01 | $18.01 | 38,300 | — | — |
| 2024-06-21 | $17.93 | $17.93 | 69,100 | — | — |
| 2024-06-20 | $17.26 | $17.26 | 52,800 | — | — |
| 2024-06-18 | $17.81 | $17.81 | 35,500 | — | — |
| 2024-06-17 | $17.88 | $17.88 | 47,800 | — | — |
| 2024-06-14 | $18.12 | $18.12 | 39,200 | — | — |
| 2024-06-13 | $18.64 | $18.64 | 177,500 | — | — |
| 2024-06-12 | $17.92 | $17.92 | 431,600 | — | — |
| 2024-06-11 | $17.91 | $17.91 | 30,000 | — | — |
| 2024-06-10 | $18.08 | $18.08 | 219,600 | — | — |
| 2024-06-07 | $17.76 | $17.76 | 112,200 | — | — |
| 2024-06-06 | $18.44 | $18.44 | 134,100 | — | — |
| 2024-06-05 | $18.92 | $18.92 | 38,100 | — | — |
| 2024-06-04 | $18.88 | $18.88 | 141,600 | — | — |
| 2024-06-03 | $17.73 | $17.73 | 157,700 | — | — |
| 2024-05-31 | $18.53 | $18.53 | 62,500 | — | — |
| 2024-05-30 | $18.85 | $18.85 | 47,400 | — | — |
| 2024-05-29 | $18.66 | $18.66 | 43,700 | — | — |
| 2024-05-28 | $19.15 | $19.15 | 198,900 | — | — |
| 2024-05-24 | $18.73 | $18.73 | 92,600 | — | — |
| 2024-05-23 | $18.72 | $18.72 | 172,300 | — | — |
| 2024-05-22 | $19.68 | $19.68 | 44,400 | — | — |
| 2024-05-21 | $19.90 | $19.90 | 62,600 | — | — |
| 2024-05-20 | $20.09 | $20.09 | 73,300 | — | — |
| 2024-05-17 | $20.17 | $20.17 | 48,100 | — | — |
| 2024-05-16 | $20.96 | $20.96 | 119,500 | — | — |
| 2024-05-15 | $21.55 | $21.55 | 147,600 | — | — |
| 2024-05-14 | $21.40 | $21.40 | 83,800 | — | — |
| 2024-05-13 | $21.78 | $21.78 | 121,200 | — | — |
| 2024-05-10 | $21.75 | $21.75 | 316,300 | — | — |
| 2024-05-09 | $20.82 | $20.82 | 272,800 | — | — |
| 2024-05-08 | $19.47 | $19.47 | 76,900 | — | — |
| 2024-05-07 | $19.45 | $19.45 | 105,000 | — | — |
| 2024-05-06 | $19.82 | $19.82 | 205,400 | — | — |
| 2024-05-03 | $19.15 | $19.15 | 155,200 | — | — |
| 2024-05-02 | $19.56 | $19.56 | 120,000 | — | — |
| 2024-05-01 | $18.76 | $18.76 | 30,300 | — | — |
| 2024-04-30 | $18.51 | $18.51 | 54,100 | — | — |
| 2024-04-29 | $18.91 | $18.91 | 267,600 | — | — |
| 2024-04-26 | $18.16 | $18.16 | 185,400 | — | — |
| 2024-04-25 | $18.99 | $18.99 | 119,100 | — | — |
| 2024-04-24 | $18.41 | $18.41 | 57,800 | — | — |
| 2024-04-23 | $18.25 | $18.25 | 121,700 | — | — |
| 2024-04-22 | $16.94 | $16.94 | 148,800 | — | — |
| 2024-04-19 | $16.50 | $16.50 | 61,000 | — | — |
| 2024-04-18 | $16.36 | $16.36 | 188,000 | — | — |
| 2024-04-17 | $16.45 | $16.45 | 295,200 | — | — |
| 2024-04-16 | $16.68 | $16.68 | 107,400 | — | — |
| 2024-04-15 | $17.66 | $17.66 | 62,800 | — | — |
| 2024-04-12 | $17.88 | $17.88 | 92,800 | — | — |
| 2024-04-11 | $18.09 | $18.09 | 126,700 | — | — |
| 2024-04-10 | $17.63 | $17.63 | 83,500 | — | — |
| 2024-04-09 | $17.94 | $17.94 | 360,000 | — | — |
| 2024-04-08 | $16.87 | $16.87 | 78,300 | — | — |
| 2024-04-05 | $16.36 | $16.36 | 51,400 | — | — |
| 2024-04-04 | $16.87 | $16.87 | 85,600 | — | — |
| 2024-04-03 | $16.93 | $16.93 | 188,600 | — | — |
| 2024-04-02 | $16.72 | $16.72 | 128,900 | — | — |
| 2024-04-01 | $16.77 | $16.77 | 38,100 | — | — |
| 2024-03-28 | $16.80 | $16.80 | 62,100 | — | — |
| 2024-03-27 | $16.85 | $16.85 | 144,900 | — | — |
| 2024-03-26 | $16.65 | $16.65 | 121,700 | — | — |
| 2024-03-25 | $16.81 | $16.81 | 104,500 | — | — |
| 2024-03-22 | $16.39 | $16.39 | 329,300 | — | — |
| 2024-03-21 | $17.27 | $17.27 | 584,600 | — | — |
| 2024-03-20 | $17.34 | $17.34 | 110,100 | — | — |
| 2024-03-19 | $17.09 | $17.09 | 266,000 | — | — |
| 2024-03-18 | $17.13 | $17.13 | 137,100 | — | — |
| 2024-03-15 | $17.61 | $17.61 | 144,500 | — | — |
| 2024-03-14 | $16.78 | $16.78 | 245,600 | — | — |
| 2024-03-13 | $18.56 | $18.56 | 633,700 | — | — |
| 2024-03-12 | $16.33 | $16.33 | 207,300 | — | — |
| 2024-03-11 | $14.96 | $14.96 | 42,800 | — | — |
| 2024-03-08 | $14.87 | $14.87 | 59,900 | — | — |
| 2024-03-07 | $14.52 | $14.52 | 101,100 | — | — |
| 2024-03-06 | $14.90 | $14.90 | 182,100 | — | — |
| 2024-03-05 | $13.83 | $13.83 | 145,700 | — | — |
| 2024-03-04 | $15.12 | $15.12 | 81,700 | — | — |
| 2024-03-01 | $15.15 | $15.15 | 71,000 | — | — |
| 2024-02-29 | $15.11 | $15.11 | 79,600 | — | — |
| 2024-02-28 | $15.21 | $15.21 | 66,800 | — | — |
| 2024-02-27 | $15.99 | $15.99 | 57,700 | — | — |
| 2024-02-26 | $15.64 | $15.64 | 47,700 | — | — |
| 2024-02-23 | $15.72 | $15.72 | 46,200 | — | — |
| 2024-02-22 | $15.66 | $15.66 | 116,400 | — | — |
| 2024-02-21 | $14.48 | $14.48 | 74,100 | — | — |
| 2024-02-20 | $14.41 | $14.41 | 87,200 | — | — |
| 2024-02-16 | $14.59 | $14.59 | 66,600 | — | — |
| 2024-02-15 | $13.67 | $13.67 | 55,400 | — | — |
| 2024-02-14 | $13.53 | $13.53 | 172,400 | — | — |
| 2024-02-13 | $14.01 | $14.01 | 93,700 | — | — |
| 2024-02-12 | $14.12 | $14.12 | 52,600 | — | — |
| 2024-02-09 | $14.01 | $14.01 | 20,200 | — | — |
| 2024-02-08 | $13.93 | $13.93 | 70,800 | — | — |
| 2024-02-07 | $13.70 | $13.70 | 209,300 | — | — |
| 2024-02-06 | $13.51 | $13.51 | 94,900 | — | — |
| 2024-02-05 | $12.08 | $12.08 | 38,600 | — | — |
| 2024-02-02 | $12.36 | $12.36 | 134,100 | — | — |
| 2024-02-01 | $12.93 | $12.93 | 83,900 | — | — |
| 2024-01-31 | $12.50 | $12.50 | 65,300 | — | — |
| 2024-01-30 | $12.67 | $12.67 | 81,700 | — | — |
| 2024-01-29 | $12.93 | $12.93 | 288,500 | — | — |
| 2024-01-26 | $13.14 | $13.14 | 108,800 | — | — |
| 2024-01-25 | $13.85 | $13.85 | 78,100 | — | — |
| 2024-01-24 | $13.55 | $13.55 | 80,400 | — | — |
| 2024-01-23 | $13.87 | $13.87 | 184,400 | — | — |
| 2024-01-22 | $13.20 | $13.20 | 286,200 | — | — |
| 2024-01-19 | $14.27 | $14.27 | 115,200 | — | — |
| 2024-01-18 | $15.28 | $15.28 | 33,200 | — | — |
| 2024-01-17 | $15.03 | $15.03 | 83,400 | — | — |
| 2024-01-16 | $15.98 | $15.98 | 43,800 | — | — |
| 2024-01-12 | $16.47 | $16.47 | 79,000 | — | — |
| 2024-01-11 | $16.61 | $16.61 | 62,700 | — | — |
| 2024-01-10 | $16.09 | $16.09 | 26,300 | — | — |
| 2024-01-09 | $16.06 | $16.06 | 49,900 | — | — |
| 2024-01-08 | $16.03 | $16.03 | 51,300 | — | — |
| 2024-01-05 | $16.46 | $16.46 | 80,800 | — | — |
| 2024-01-04 | $17.23 | $17.23 | 47,500 | — | — |
| 2024-01-03 | $17.23 | $17.23 | 41,700 | — | — |
| 2024-01-02 | $17.51 | $17.51 | 68,300 | — | — |