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
- 2009-07-01 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 | $16.31 | $37.37 | 27,700 | — | — |
| 2024-12-30 | $16.25 | $37.23 | 18,200 | — | — |
| 2024-12-27 | $16.20 | $37.12 | 27,500 | — | — |
| 2024-12-26 | $16.34 | $37.44 | 24,700 | — | — |
| 2024-12-24 | $16.33 | $37.42 | 55,600 | — | — |
| 2024-12-23 | $16.44 | $37.67 | 10,600 | — | — |
| 2024-12-20 | $16.64 | $37.96 | 6,200 | — | — |
| 2024-12-19 | $16.59 | $37.85 | 18,100 | — | — |
| 2024-12-18 | $16.70 | $38.10 | 46,900 | — | — |
| 2024-12-17 | $16.82 | $38.37 | 18,900 | — | — |
| 2024-12-16 | $16.83 | $38.40 | 24,500 | — | — |
| 2024-12-13 | $16.77 | $38.26 | 51,300 | — | — |
| 2024-12-12 | $16.84 | $38.42 | 22,300 | — | — |
| 2024-12-11 | $16.87 | $38.49 | 25,600 | — | — |
| 2024-12-10 | $16.88 | $38.51 | 23,700 | — | — |
| 2024-12-09 | $16.90 | $38.56 | 34,800 | — | — |
| 2024-12-06 | $16.88 | $38.51 | 44,100 | — | — |
| 2024-12-05 | $16.87 | $38.49 | 45,100 | — | — |
| 2024-12-04 | $16.80 | $38.33 | 16,500 | — | — |
| 2024-12-03 | $16.83 | $38.40 | 49,800 | — | — |
| 2024-12-02 | $16.74 | $38.19 | 12,400 | — | — |
| 2024-11-29 | $16.75 | $38.22 | 20,700 | — | — |
| 2024-11-27 | $16.73 | $38.17 | 12,500 | — | — |
| 2024-11-26 | $16.66 | $38.01 | 21,300 | — | — |
| 2024-11-25 | $16.69 | $38.08 | 22,200 | — | — |
| 2024-11-22 | $16.66 | $38.01 | 7,800 | — | — |
| 2024-11-21 | $16.61 | $37.90 | 5,200 | — | — |
| 2024-11-20 | $16.70 | $37.94 | 20,800 | — | — |
| 2024-11-19 | $16.67 | $37.87 | 12,200 | — | — |
| 2024-11-18 | $16.64 | $37.80 | 14,100 | — | — |
| 2024-11-15 | $16.62 | $37.76 | 30,000 | — | — |
| 2024-11-14 | $16.71 | $37.96 | 12,600 | — | — |
| 2024-11-13 | $16.67 | $37.87 | 13,500 | — | — |
| 2024-11-12 | $16.66 | $37.85 | 38,500 | — | — |
| 2024-11-11 | $16.82 | $38.21 | 26,100 | — | — |
| 2024-11-08 | $16.82 | $38.21 | 8,100 | — | — |
| 2024-11-07 | $16.74 | $38.03 | 32,700 | — | — |
| 2024-11-06 | $16.60 | $37.71 | 36,500 | — | — |
| 2024-11-05 | $16.82 | $38.21 | 24,400 | — | — |
| 2024-11-04 | $16.89 | $38.37 | 9,700 | — | — |
| 2024-11-01 | $16.81 | $38.19 | 8,900 | — | — |
| 2024-10-31 | $16.86 | $38.30 | 5,000 | — | — |
| 2024-10-30 | $16.82 | $38.21 | 10,500 | — | — |
| 2024-10-29 | $16.77 | $38.10 | 11,900 | — | — |
| 2024-10-28 | $16.91 | $38.42 | 24,800 | — | — |
| 2024-10-25 | $16.95 | $38.51 | 28,800 | — | — |
| 2024-10-24 | $16.92 | $38.44 | 5,000 | — | — |
| 2024-10-23 | $16.88 | $38.19 | 11,700 | — | — |
| 2024-10-22 | $17.01 | $38.48 | 8,500 | — | — |
| 2024-10-21 | $17.06 | $38.59 | 11,900 | — | — |
| 2024-10-18 | $17.18 | $38.87 | 4,700 | — | — |
| 2024-10-17 | $17.18 | $38.87 | 6,200 | — | — |
| 2024-10-16 | $17.28 | $39.09 | 3,800 | — | — |
| 2024-10-15 | $17.22 | $38.96 | 5,300 | — | — |
| 2024-10-14 | $17.18 | $38.87 | 5,100 | — | — |
| 2024-10-11 | $17.26 | $39.05 | 14,300 | — | — |
| 2024-10-10 | $17.20 | $38.91 | 33,600 | — | — |
| 2024-10-09 | $17.25 | $39.02 | 24,400 | — | — |
| 2024-10-08 | $17.15 | $38.80 | 27,100 | — | — |
| 2024-10-07 | $17.13 | $38.75 | 27,700 | — | — |
| 2024-10-04 | $17.33 | $39.20 | 43,200 | — | — |
| 2024-10-03 | $17.44 | $39.45 | 76,000 | — | — |
| 2024-10-02 | $17.83 | $40.34 | 19,400 | — | — |
| 2024-10-01 | $17.93 | $40.56 | 50,100 | — | — |
| 2024-09-30 | $18.00 | $40.72 | 29,600 | — | — |
| 2024-09-27 | $17.94 | $40.58 | 47,900 | — | — |
| 2024-09-26 | $17.96 | $40.63 | 44,800 | — | — |
| 2024-09-25 | $18.05 | $40.83 | 29,300 | — | — |
| 2024-09-24 | $18.05 | $40.83 | 13,500 | — | — |
| 2024-09-23 | $18.02 | $40.77 | 40,400 | — | — |
| 2024-09-20 | $18.08 | $40.74 | 25,500 | — | — |
| 2024-09-19 | $18.12 | $40.83 | 48,500 | — | — |
| 2024-09-18 | $18.18 | $40.97 | 81,400 | — | — |
| 2024-09-17 | $18.15 | $40.90 | 34,200 | — | — |
| 2024-09-16 | $18.07 | $40.72 | 32,200 | — | — |
| 2024-09-13 | $18.02 | $40.61 | 11,400 | — | — |
| 2024-09-12 | $17.99 | $40.54 | 16,300 | — | — |
| 2024-09-11 | $17.99 | $40.54 | 29,000 | — | — |
| 2024-09-10 | $17.98 | $40.52 | 44,200 | — | — |
| 2024-09-09 | $17.95 | $40.45 | 17,200 | — | — |
| 2024-09-06 | $17.93 | $40.40 | 16,600 | — | — |
| 2024-09-05 | $17.88 | $40.29 | 21,800 | — | — |
| 2024-09-04 | $17.82 | $40.15 | 17,400 | — | — |
| 2024-09-03 | $17.77 | $40.04 | 32,200 | — | — |
| 2024-08-30 | $17.81 | $40.13 | 11,400 | — | — |
| 2024-08-29 | $17.83 | $40.18 | 21,600 | — | — |
| 2024-08-28 | $17.79 | $40.09 | 9,700 | — | — |
| 2024-08-27 | $17.82 | $40.15 | 12,700 | — | — |
| 2024-08-26 | $17.87 | $40.27 | 9,400 | — | — |
| 2024-08-23 | $17.82 | $40.15 | 24,600 | — | — |
| 2024-08-22 | $17.86 | $40.09 | 11,900 | — | — |
| 2024-08-21 | $17.87 | $40.11 | 17,500 | — | — |
| 2024-08-20 | $17.88 | $40.13 | 8,900 | — | — |
| 2024-08-19 | $17.78 | $39.91 | 24,300 | — | — |
| 2024-08-16 | $17.76 | $39.86 | 10,700 | — | — |
| 2024-08-15 | $17.68 | $39.68 | 33,100 | — | — |
| 2024-08-14 | $17.64 | $39.59 | 12,200 | — | — |
| 2024-08-13 | $17.57 | $39.43 | 11,800 | — | — |
| 2024-08-12 | $17.49 | $39.25 | 52,300 | — | — |
| 2024-08-09 | $17.48 | $39.23 | 8,000 | — | — |
| 2024-08-08 | $17.39 | $39.03 | 10,500 | — | — |
| 2024-08-07 | $17.34 | $38.92 | 22,000 | — | — |
| 2024-08-06 | $17.41 | $39.08 | 19,300 | — | — |
| 2024-08-05 | $17.50 | $39.28 | 58,600 | — | — |
| 2024-08-02 | $17.53 | $39.34 | 53,800 | — | — |
| 2024-08-01 | $17.43 | $39.12 | 24,800 | — | — |
| 2024-07-31 | $17.39 | $39.03 | 12,900 | — | — |
| 2024-07-30 | $17.20 | $38.60 | 13,000 | — | — |
| 2024-07-29 | $17.26 | $38.74 | 4,600 | — | — |
| 2024-07-26 | $17.28 | $38.78 | 3,000 | — | — |
| 2024-07-25 | $17.13 | $38.45 | 21,500 | — | — |
| 2024-07-24 | $17.21 | $38.63 | 28,700 | — | — |
| 2024-07-23 | $17.22 | $38.49 | 21,900 | — | — |
| 2024-07-22 | $17.23 | $38.51 | 4,000 | — | — |
| 2024-07-19 | $17.25 | $38.56 | 13,400 | — | — |
| 2024-07-18 | $17.28 | $38.62 | 9,500 | — | — |
| 2024-07-17 | $17.32 | $38.71 | 7,000 | — | — |
| 2024-07-16 | $17.34 | $38.76 | 18,100 | — | — |
| 2024-07-15 | $17.25 | $38.56 | 10,900 | — | — |
| 2024-07-12 | $17.33 | $38.74 | 19,100 | — | — |
| 2024-07-11 | $17.32 | $38.71 | 33,200 | — | — |
| 2024-07-10 | $17.16 | $38.36 | 90,900 | — | — |
| 2024-07-09 | $17.13 | $38.29 | 79,300 | — | — |
| 2024-07-08 | $17.14 | $38.31 | 6,600 | — | — |
| 2024-07-05 | $17.14 | $38.31 | 5,500 | — | — |
| 2024-07-03 | $17.10 | $38.22 | 7,200 | — | — |
| 2024-07-02 | $17.01 | $38.02 | 11,800 | — | — |
| 2024-07-01 | $16.93 | $37.84 | 10,700 | — | — |
| 2024-06-28 | $17.08 | $38.18 | 11,400 | — | — |
| 2024-06-27 | $17.05 | $38.11 | 7,000 | — | — |
| 2024-06-26 | $17.01 | $38.02 | 11,500 | — | — |
| 2024-06-25 | $17.12 | $38.27 | 16,300 | — | — |
| 2024-06-24 | $17.08 | $38.18 | 14,800 | — | — |
| 2024-06-21 | $17.20 | $38.44 | 12,000 | — | — |
| 2024-06-20 | $17.19 | $38.26 | 5,600 | — | — |
| 2024-06-18 | $17.18 | $38.24 | 20,400 | — | — |
| 2024-06-17 | $17.21 | $38.31 | 13,300 | — | — |
| 2024-06-14 | $17.24 | $38.37 | 8,300 | — | — |
| 2024-06-13 | $17.24 | $38.37 | 27,800 | — | — |
| 2024-06-12 | $17.14 | $38.15 | 19,700 | — | — |
| 2024-06-11 | $17.02 | $37.89 | 16,600 | — | — |
| 2024-06-10 | $17.15 | $38.17 | 18,100 | — | — |
| 2024-06-07 | $16.91 | $37.64 | 7,900 | — | — |
| 2024-06-06 | $17.03 | $37.91 | 11,900 | — | — |
| 2024-06-05 | $17.02 | $37.89 | 57,300 | — | — |
| 2024-06-04 | $16.98 | $37.80 | 12,600 | — | — |
| 2024-06-03 | $16.91 | $37.64 | 33,800 | — | — |
| 2024-05-31 | $16.85 | $37.51 | 25,800 | — | — |
| 2024-05-30 | $16.78 | $37.35 | 9,500 | — | — |
| 2024-05-29 | $16.70 | $37.17 | 18,900 | — | — |
| 2024-05-28 | $16.79 | $37.37 | 46,100 | — | — |
| 2024-05-24 | $16.84 | $37.48 | 16,500 | — | — |
| 2024-05-23 | $16.79 | $37.37 | 84,900 | — | — |
| 2024-05-22 | $16.89 | $37.60 | 39,600 | — | — |
| 2024-05-21 | $16.95 | $37.57 | 63,100 | — | — |
| 2024-05-20 | $17.01 | $37.71 | 33,700 | — | — |
| 2024-05-17 | $17.01 | $37.71 | 3,800 | — | — |
| 2024-05-16 | $17.01 | $37.71 | 13,300 | — | — |
| 2024-05-15 | $17.03 | $37.75 | 14,100 | — | — |
| 2024-05-14 | $16.90 | $37.46 | 65,500 | — | — |
| 2024-05-13 | $16.84 | $37.33 | 16,800 | — | — |
| 2024-05-10 | $16.88 | $37.42 | 4,300 | — | — |
| 2024-05-09 | $16.90 | $37.46 | 12,200 | — | — |
| 2024-05-08 | $16.93 | $37.53 | 5,200 | — | — |
| 2024-05-07 | $16.91 | $37.48 | 14,400 | — | — |
| 2024-05-06 | $16.93 | $37.53 | 9,900 | — | — |
| 2024-05-03 | $16.88 | $37.42 | 16,500 | — | — |
| 2024-05-02 | $16.84 | $37.33 | 5,600 | — | — |
| 2024-05-01 | $16.89 | $37.44 | 18,700 | — | — |
| 2024-04-30 | $16.64 | $36.89 | 14,000 | — | — |
| 2024-04-29 | $16.69 | $37.00 | 18,000 | — | — |
| 2024-04-26 | $16.61 | $36.82 | 2,700 | — | — |
| 2024-04-25 | $16.56 | $36.71 | 18,400 | — | — |
| 2024-04-24 | $16.60 | $36.80 | 20,900 | — | — |
| 2024-04-23 | $16.68 | $36.98 | 9,700 | — | — |
| 2024-04-22 | $16.77 | $37.17 | 5,300 | — | — |
| 2024-04-19 | $16.69 | $36.84 | 7,700 | — | — |
| 2024-04-18 | $16.71 | $36.89 | 12,200 | — | — |
| 2024-04-17 | $16.76 | $37.00 | 8,100 | — | — |
| 2024-04-16 | $16.60 | $36.64 | 5,500 | — | — |
| 2024-04-15 | $16.59 | $36.62 | 18,100 | — | — |
| 2024-04-12 | $16.78 | $37.04 | 27,100 | — | — |
| 2024-04-11 | $16.76 | $37.00 | 19,200 | — | — |
| 2024-04-10 | $16.77 | $37.02 | 18,000 | — | — |
| 2024-04-09 | $16.95 | $37.42 | 13,500 | — | — |
| 2024-04-08 | $16.91 | $37.33 | 9,400 | — | — |
| 2024-04-05 | $16.97 | $37.46 | 6,400 | — | — |
| 2024-04-04 | $17.00 | $37.53 | 16,400 | — | — |
| 2024-04-03 | $17.07 | $37.68 | 17,800 | — | — |
| 2024-04-02 | $17.10 | $37.75 | 10,800 | — | — |
| 2024-04-01 | $17.16 | $37.88 | 19,300 | — | — |
| 2024-03-28 | $17.29 | $38.17 | 19,800 | — | — |
| 2024-03-27 | $17.27 | $38.12 | 21,300 | — | — |
| 2024-03-26 | $17.13 | $37.81 | 18,900 | — | — |
| 2024-03-25 | $17.16 | $37.88 | 7,600 | — | — |
| 2024-03-22 | $17.15 | $37.86 | 20,800 | — | — |
| 2024-03-21 | $17.11 | $37.77 | 21,700 | — | — |
| 2024-03-20 | $17.15 | $37.86 | 24,300 | — | — |
| 2024-03-19 | $17.22 | $37.86 | 23,700 | — | — |
| 2024-03-18 | $17.26 | $37.95 | 43,400 | — | — |
| 2024-03-15 | $17.33 | $38.10 | 41,800 | — | — |
| 2024-03-14 | $17.30 | $38.03 | 19,100 | — | — |
| 2024-03-13 | $17.22 | $37.86 | 18,100 | — | — |
| 2024-03-12 | $17.26 | $37.95 | 33,400 | — | — |
| 2024-03-11 | $17.25 | $37.92 | 16,400 | — | — |
| 2024-03-08 | $17.22 | $37.86 | 16,300 | — | — |
| 2024-03-07 | $17.14 | $37.68 | 18,400 | — | — |
| 2024-03-06 | $17.15 | $37.70 | 9,200 | — | — |
| 2024-03-05 | $17.09 | $37.57 | 8,700 | — | — |
| 2024-03-04 | $17.01 | $37.40 | 11,000 | — | — |
| 2024-03-01 | $17.14 | $37.68 | 21,500 | — | — |
| 2024-02-29 | $17.06 | $37.51 | 7,500 | — | — |
| 2024-02-28 | $16.92 | $37.20 | 778,100 | — | — |
| 2024-02-27 | $16.87 | $37.09 | 21,400 | — | — |
| 2024-02-26 | $16.91 | $37.18 | 30,700 | — | — |
| 2024-02-23 | $16.98 | $37.33 | 18,500 | — | — |
| 2024-02-22 | $16.99 | $37.35 | 10,900 | — | — |
| 2024-02-21 | $17.03 | $37.44 | 10,300 | — | — |
| 2024-02-20 | $16.99 | $37.20 | 24,600 | — | — |
| 2024-02-16 | $16.95 | $37.11 | 43,200 | — | — |
| 2024-02-15 | $17.06 | $37.35 | 17,100 | — | — |
| 2024-02-14 | $17.05 | $37.33 | 10,100 | — | — |
| 2024-02-13 | $16.91 | $37.02 | 31,500 | — | — |
| 2024-02-12 | $17.08 | $37.39 | 26,300 | — | — |
| 2024-02-09 | $17.05 | $37.33 | 17,200 | — | — |
| 2024-02-08 | $17.07 | $37.37 | 19,900 | — | — |
| 2024-02-07 | $17.27 | $37.81 | 17,500 | — | — |
| 2024-02-06 | $17.29 | $37.85 | 74,200 | — | — |
| 2024-02-05 | $17.39 | $38.07 | 19,800 | — | — |
| 2024-02-02 | $17.35 | $37.99 | 16,200 | — | — |
| 2024-02-01 | $17.37 | $38.03 | 27,800 | — | — |
| 2024-01-31 | $17.32 | $37.92 | 27,300 | — | — |
| 2024-01-30 | $17.27 | $37.81 | 31,700 | — | — |
| 2024-01-29 | $17.29 | $37.85 | 15,400 | — | — |
| 2024-01-26 | $17.26 | $37.79 | 12,300 | — | — |
| 2024-01-25 | $17.16 | $37.57 | 28,300 | — | — |
| 2024-01-24 | $17.36 | $38.01 | 4,700 | — | — |
| 2024-01-23 | $17.24 | $37.75 | 20,500 | — | — |
| 2024-01-22 | $17.47 | $38.10 | 26,800 | — | — |
| 2024-01-19 | $17.27 | $37.66 | 15,100 | — | — |
| 2024-01-18 | $17.20 | $37.51 | 14,400 | — | — |
| 2024-01-17 | $17.29 | $37.70 | 11,100 | — | — |
| 2024-01-16 | $17.10 | $37.29 | 21,600 | — | — |
| 2024-01-12 | $17.30 | $37.72 | 37,600 | — | — |
| 2024-01-11 | $17.25 | $37.62 | 15,200 | — | — |
| 2024-01-10 | $17.25 | $37.62 | 14,100 | — | — |
| 2024-01-09 | $17.24 | $37.59 | 27,000 | — | — |
| 2024-01-08 | $17.20 | $37.51 | 32,100 | — | — |
| 2024-01-05 | $17.26 | $37.64 | 14,600 | — | — |
| 2024-01-04 | $17.33 | $37.79 | 20,600 | — | — |
| 2024-01-03 | $17.42 | $37.99 | 29,500 | — | — |
| 2024-01-02 | $17.50 | $38.16 | 16,100 | — | — |