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
- 2017-02-03 to 2026-09-09
- 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 | $16.23 | $34.75 | 402,500 | — | — |
| 2024-12-30 | $16.06 | $34.39 | 388,000 | — | — |
| 2024-12-27 | $15.81 | $33.85 | 511,100 | — | — |
| 2024-12-26 | $15.74 | $33.70 | 312,600 | — | — |
| 2024-12-24 | $15.83 | $33.89 | 275,300 | — | — |
| 2024-12-23 | $15.52 | $33.23 | 889,200 | — | — |
| 2024-12-20 | $15.41 | $32.99 | 594,000 | — | — |
| 2024-12-19 | $15.38 | $32.93 | 455,800 | — | — |
| 2024-12-18 | $15.41 | $32.99 | 348,400 | — | — |
| 2024-12-17 | $15.62 | $33.44 | 1,100,900 | — | — |
| 2024-12-16 | $15.75 | $33.72 | 826,600 | — | — |
| 2024-12-13 | $15.91 | $34.06 | 600,500 | — | — |
| 2024-12-12 | $15.83 | $33.89 | 399,100 | — | — |
| 2024-12-11 | $15.76 | $33.74 | 498,700 | — | — |
| 2024-12-10 | $15.67 | $33.55 | 650,300 | — | — |
| 2024-12-09 | $15.78 | $33.79 | 336,200 | — | — |
| 2024-12-06 | $15.74 | $33.70 | 722,900 | — | — |
| 2024-12-05 | $15.95 | $34.15 | 722,600 | — | — |
| 2024-12-04 | $15.88 | $34.00 | 386,300 | — | — |
| 2024-12-03 | $16.14 | $34.56 | 328,500 | — | — |
| 2024-12-02 | $16.20 | $34.69 | 400,500 | — | — |
| 2024-11-29 | $16.18 | $34.64 | 281,400 | — | — |
| 2024-11-27 | $16.00 | $34.26 | 593,200 | — | — |
| 2024-11-26 | $15.90 | $34.04 | 518,800 | — | — |
| 2024-11-25 | $15.87 | $33.98 | 779,000 | — | — |
| 2024-11-22 | $16.04 | $34.34 | 450,700 | — | — |
| 2024-11-21 | $16.04 | $34.34 | 367,800 | — | — |
| 2024-11-20 | $16.00 | $34.26 | 595,700 | — | — |
| 2024-11-19 | $15.89 | $34.02 | 669,300 | — | — |
| 2024-11-18 | $15.88 | $34.00 | 500,700 | — | — |
| 2024-11-15 | $15.96 | $33.29 | 886,800 | — | — |
| 2024-11-14 | $16.34 | $34.09 | 604,800 | — | — |
| 2024-11-13 | $16.33 | $34.07 | 363,200 | — | — |
| 2024-11-12 | $16.37 | $34.15 | 637,600 | — | — |
| 2024-11-11 | $16.60 | $34.63 | 651,800 | — | — |
| 2024-11-08 | $16.76 | $34.96 | 571,700 | — | — |
| 2024-11-07 | $16.83 | $35.11 | 583,700 | — | — |
| 2024-11-06 | $16.38 | $34.17 | 741,700 | — | — |
| 2024-11-05 | $16.04 | $33.46 | 282,500 | — | — |
| 2024-11-04 | $16.02 | $33.42 | 561,400 | — | — |
| 2024-11-01 | $15.99 | $33.36 | 290,200 | — | — |
| 2024-10-31 | $16.05 | $33.48 | 237,100 | — | — |
| 2024-10-30 | $16.04 | $33.46 | 215,800 | — | — |
| 2024-10-29 | $15.99 | $33.36 | 286,400 | — | — |
| 2024-10-28 | $15.95 | $33.27 | 629,700 | — | — |
| 2024-10-25 | $16.02 | $33.42 | 342,200 | — | — |
| 2024-10-24 | $16.19 | $33.77 | 632,900 | — | — |
| 2024-10-23 | $16.04 | $33.46 | 272,300 | — | — |
| 2024-10-22 | $16.19 | $33.77 | 235,700 | — | — |
| 2024-10-21 | $16.15 | $33.69 | 348,400 | — | — |
| 2024-10-18 | $16.16 | $33.71 | 222,800 | — | — |
| 2024-10-17 | $16.20 | $33.79 | 372,600 | — | — |
| 2024-10-16 | $15.97 | $33.31 | 399,300 | — | — |
| 2024-10-15 | $15.97 | $33.31 | 486,500 | — | — |
| 2024-10-14 | $16.28 | $33.96 | 270,000 | — | — |
| 2024-10-11 | $16.44 | $34.30 | 329,800 | — | — |
| 2024-10-10 | $16.33 | $34.07 | 298,100 | — | — |
| 2024-10-09 | $16.21 | $33.82 | 291,200 | — | — |
| 2024-10-08 | $16.22 | $33.84 | 431,600 | — | — |
| 2024-10-07 | $16.47 | $34.36 | 497,700 | — | — |
| 2024-10-04 | $16.30 | $34.00 | 357,400 | — | — |
| 2024-10-03 | $16.21 | $33.82 | 643,800 | — | — |
| 2024-10-02 | $16.11 | $33.61 | 303,900 | — | — |
| 2024-10-01 | $16.05 | $33.48 | 294,400 | — | — |
| 2024-09-30 | $16.09 | $33.57 | 486,500 | — | — |
| 2024-09-27 | $15.89 | $33.15 | 556,700 | — | — |
| 2024-09-26 | $15.58 | $32.50 | 409,300 | — | — |
| 2024-09-25 | $15.96 | $33.29 | 380,500 | — | — |
| 2024-09-24 | $16.11 | $33.61 | 279,500 | — | — |
| 2024-09-23 | $16.09 | $33.57 | 354,000 | — | — |
| 2024-09-20 | $16.00 | $33.38 | 494,000 | — | — |
| 2024-09-19 | $15.94 | $33.25 | 337,400 | — | — |
| 2024-09-18 | $15.89 | $33.15 | 225,100 | — | — |
| 2024-09-17 | $15.85 | $33.06 | 418,300 | — | — |
| 2024-09-16 | $15.71 | $32.77 | 336,800 | — | — |
| 2024-09-13 | $15.48 | $32.29 | 182,000 | — | — |
| 2024-09-12 | $15.41 | $32.15 | 297,900 | — | — |
| 2024-09-11 | $15.20 | $31.71 | 355,200 | — | — |
| 2024-09-10 | $15.18 | $31.67 | 672,600 | — | — |
| 2024-09-09 | $15.13 | $31.56 | 259,300 | — | — |
| 2024-09-06 | $15.19 | $31.69 | 324,200 | — | — |
| 2024-09-05 | $15.23 | $31.77 | 257,800 | — | — |
| 2024-09-04 | $15.33 | $31.98 | 340,000 | — | — |
| 2024-09-03 | $15.55 | $32.44 | 307,300 | — | — |
| 2024-08-30 | $15.98 | $33.34 | 501,500 | — | — |
| 2024-08-29 | $15.94 | $33.25 | 220,400 | — | — |
| 2024-08-28 | $15.75 | $32.86 | 280,300 | — | — |
| 2024-08-27 | $15.85 | $33.06 | 229,900 | — | — |
| 2024-08-26 | $15.99 | $33.36 | 356,100 | — | — |
| 2024-08-23 | $15.91 | $33.19 | 301,800 | — | — |
| 2024-08-22 | $15.84 | $33.04 | 304,400 | — | — |
| 2024-08-21 | $15.85 | $33.06 | 396,000 | — | — |
| 2024-08-20 | $15.83 | $33.02 | 350,300 | — | — |
| 2024-08-19 | $15.99 | $33.36 | 577,800 | — | — |
| 2024-08-16 | $15.97 | $33.31 | 411,100 | — | — |
| 2024-08-15 | $15.90 | $33.17 | 441,500 | — | — |
| 2024-08-14 | $15.82 | $33.00 | 298,200 | — | — |
| 2024-08-13 | $15.76 | $32.88 | 474,100 | — | — |
| 2024-08-12 | $15.81 | $32.98 | 538,700 | — | — |
| 2024-08-09 | $15.96 | $32.42 | 545,800 | — | — |
| 2024-08-08 | $15.99 | $32.48 | 337,800 | — | — |
| 2024-08-07 | $15.68 | $31.85 | 535,500 | — | — |
| 2024-08-06 | $15.59 | $31.67 | 649,800 | — | — |
| 2024-08-05 | $15.35 | $31.18 | 809,100 | — | — |
| 2024-08-02 | $15.75 | $31.99 | 556,300 | — | — |
| 2024-08-01 | $15.97 | $32.44 | 832,100 | — | — |
| 2024-07-31 | $16.48 | $33.47 | 485,400 | — | — |
| 2024-07-30 | $16.58 | $33.68 | 318,100 | — | — |
| 2024-07-29 | $16.54 | $33.60 | 346,100 | — | — |
| 2024-07-26 | $16.79 | $34.10 | 317,500 | — | — |
| 2024-07-25 | $16.81 | $34.14 | 270,900 | — | — |
| 2024-07-24 | $16.69 | $33.90 | 224,300 | — | — |
| 2024-07-23 | $16.86 | $34.25 | 407,200 | — | — |
| 2024-07-22 | $16.89 | $34.31 | 411,100 | — | — |
| 2024-07-19 | $16.78 | $34.08 | 297,800 | — | — |
| 2024-07-18 | $16.73 | $33.98 | 312,300 | — | — |
| 2024-07-17 | $16.81 | $34.14 | 506,300 | — | — |
| 2024-07-16 | $16.71 | $33.94 | 381,800 | — | — |
| 2024-07-15 | $17.05 | $34.63 | 372,400 | — | — |
| 2024-07-12 | $16.98 | $34.49 | 358,800 | — | — |
| 2024-07-11 | $16.95 | $34.43 | 361,200 | — | — |
| 2024-07-10 | $16.87 | $34.27 | 322,600 | — | — |
| 2024-07-09 | $16.77 | $34.06 | 398,300 | — | — |
| 2024-07-08 | $16.91 | $34.35 | 348,200 | — | — |
| 2024-07-05 | $16.80 | $34.12 | 261,800 | — | — |
| 2024-07-03 | $16.88 | $34.29 | 310,400 | — | — |
| 2024-07-02 | $16.59 | $33.70 | 294,500 | — | — |
| 2024-07-01 | $16.53 | $33.58 | 359,400 | — | — |
| 2024-06-28 | $16.36 | $33.23 | 266,900 | — | — |
| 2024-06-27 | $16.33 | $33.17 | 248,300 | — | — |
| 2024-06-26 | $16.10 | $32.70 | 229,300 | — | — |
| 2024-06-25 | $16.32 | $33.15 | 173,400 | — | — |
| 2024-06-24 | $16.37 | $33.25 | 316,600 | — | — |
| 2024-06-21 | $16.02 | $32.54 | 479,600 | — | — |
| 2024-06-20 | $16.30 | $33.11 | 188,200 | — | — |
| 2024-06-18 | $16.18 | $32.86 | 198,500 | — | — |
| 2024-06-17 | $16.09 | $32.68 | 256,200 | — | — |
| 2024-06-14 | $16.01 | $32.52 | 546,600 | — | — |
| 2024-06-13 | $16.42 | $33.35 | 301,900 | — | — |
| 2024-06-12 | $16.89 | $34.31 | 308,400 | — | — |
| 2024-06-11 | $16.84 | $34.21 | 196,800 | — | — |
| 2024-06-10 | $16.91 | $34.35 | 393,900 | — | — |
| 2024-06-07 | $16.79 | $34.10 | 276,300 | — | — |
| 2024-06-06 | $16.76 | $34.04 | 266,900 | — | — |
| 2024-06-05 | $16.59 | $33.70 | 247,200 | — | — |
| 2024-06-04 | $16.34 | $33.19 | 497,700 | — | — |
| 2024-06-03 | $16.53 | $33.58 | 438,700 | — | — |
| 2024-05-31 | $16.78 | $34.08 | 413,000 | — | — |
| 2024-05-30 | $16.58 | $33.68 | 242,900 | — | — |
| 2024-05-29 | $16.70 | $33.92 | 395,100 | — | — |
| 2024-05-28 | $16.88 | $34.29 | 534,900 | — | — |
| 2024-05-24 | $16.42 | $33.35 | 295,500 | — | — |
| 2024-05-23 | $16.50 | $33.51 | 285,100 | — | — |
| 2024-05-22 | $16.50 | $33.51 | 299,500 | — | — |
| 2024-05-21 | $16.69 | $33.90 | 357,400 | — | — |
| 2024-05-20 | $16.92 | $34.37 | 615,400 | — | — |
| 2024-05-17 | $16.59 | $33.70 | 481,400 | — | — |
| 2024-05-16 | $16.42 | $33.35 | 509,400 | — | — |
| 2024-05-15 | $16.25 | $33.01 | 638,300 | — | — |
| 2024-05-14 | $16.01 | $32.52 | 394,200 | — | — |
| 2024-05-13 | $15.78 | $32.05 | 356,100 | — | — |
| 2024-05-10 | $15.66 | $31.81 | 466,400 | — | — |
| 2024-05-09 | $16.62 | $32.76 | 461,600 | — | — |
| 2024-05-08 | $16.40 | $32.33 | 470,100 | — | — |
| 2024-05-07 | $16.54 | $32.61 | 944,100 | — | — |
| 2024-05-06 | $16.33 | $32.19 | 676,800 | — | — |
| 2024-05-03 | $16.08 | $31.70 | 258,900 | — | — |
| 2024-05-02 | $16.00 | $31.54 | 460,700 | — | — |
| 2024-05-01 | $15.63 | $30.81 | 311,800 | — | — |
| 2024-04-30 | $15.84 | $31.23 | 233,700 | — | — |
| 2024-04-29 | $16.18 | $31.90 | 140,200 | — | — |
| 2024-04-26 | $16.13 | $31.80 | 210,700 | — | — |
| 2024-04-25 | $16.04 | $31.62 | 195,800 | — | — |
| 2024-04-24 | $15.95 | $31.44 | 261,200 | — | — |
| 2024-04-23 | $16.01 | $31.56 | 215,600 | — | — |
| 2024-04-22 | $15.88 | $31.30 | 414,100 | — | — |
| 2024-04-19 | $16.09 | $31.72 | 261,000 | — | — |
| 2024-04-18 | $15.96 | $31.46 | 211,300 | — | — |
| 2024-04-17 | $16.00 | $31.54 | 220,200 | — | — |
| 2024-04-16 | $15.86 | $31.26 | 213,100 | — | — |
| 2024-04-15 | $15.89 | $31.32 | 273,200 | — | — |
| 2024-04-12 | $16.04 | $31.62 | 360,400 | — | — |
| 2024-04-11 | $16.29 | $32.11 | 265,000 | — | — |
| 2024-04-10 | $16.31 | $32.15 | 182,600 | — | — |
| 2024-04-09 | $16.30 | $32.13 | 242,200 | — | — |
| 2024-04-08 | $16.17 | $31.88 | 225,200 | — | — |
| 2024-04-05 | $16.14 | $31.82 | 242,100 | — | — |
| 2024-04-04 | $16.02 | $31.58 | 255,800 | — | — |
| 2024-04-03 | $16.00 | $31.54 | 388,800 | — | — |
| 2024-04-02 | $15.88 | $31.30 | 249,800 | — | — |
| 2024-04-01 | $15.76 | $31.07 | 267,200 | — | — |
| 2024-03-28 | $15.52 | $30.59 | 381,100 | — | — |
| 2024-03-27 | $15.60 | $30.75 | 301,200 | — | — |
| 2024-03-26 | $15.50 | $30.56 | 193,600 | — | — |
| 2024-03-25 | $15.64 | $30.83 | 235,500 | — | — |
| 2024-03-22 | $15.55 | $30.65 | 195,000 | — | — |
| 2024-03-21 | $15.64 | $30.83 | 250,400 | — | — |
| 2024-03-20 | $15.67 | $30.89 | 352,800 | — | — |
| 2024-03-19 | $15.63 | $30.81 | 351,900 | — | — |
| 2024-03-18 | $15.45 | $30.46 | 307,000 | — | — |
| 2024-03-15 | $15.24 | $30.04 | 266,100 | — | — |
| 2024-03-14 | $15.09 | $29.75 | 236,200 | — | — |
| 2024-03-13 | $15.16 | $29.88 | 246,900 | — | — |
| 2024-03-12 | $15.27 | $30.10 | 396,800 | — | — |
| 2024-03-11 | $15.69 | $30.08 | 513,200 | — | — |
| 2024-03-08 | $15.79 | $30.27 | 448,100 | — | — |
| 2024-03-07 | $15.61 | $29.93 | 295,800 | — | — |
| 2024-03-06 | $15.43 | $29.58 | 488,400 | — | — |
| 2024-03-05 | $15.43 | $29.58 | 419,800 | — | — |
| 2024-03-04 | $15.45 | $29.62 | 286,500 | — | — |
| 2024-03-01 | $15.65 | $30.01 | 404,300 | — | — |
| 2024-02-29 | $15.69 | $30.08 | 455,700 | — | — |
| 2024-02-28 | $15.44 | $29.60 | 231,100 | — | — |
| 2024-02-27 | $15.41 | $29.55 | 300,000 | — | — |
| 2024-02-26 | $15.40 | $29.53 | 262,500 | — | — |
| 2024-02-23 | $15.43 | $29.58 | 259,300 | — | — |
| 2024-02-22 | $15.52 | $29.76 | 480,200 | — | — |
| 2024-02-21 | $15.38 | $29.49 | 459,000 | — | — |
| 2024-02-20 | $15.38 | $29.49 | 392,800 | — | — |
| 2024-02-16 | $15.71 | $30.12 | 320,000 | — | — |
| 2024-02-15 | $15.57 | $29.85 | 292,400 | — | — |
| 2024-02-14 | $15.24 | $29.22 | 273,000 | — | — |
| 2024-02-13 | $15.10 | $28.95 | 358,000 | — | — |
| 2024-02-12 | $15.22 | $29.18 | 400,500 | — | — |
| 2024-02-09 | $15.09 | $28.93 | 322,300 | — | — |
| 2024-02-08 | $15.27 | $29.28 | 346,100 | — | — |
| 2024-02-07 | $15.08 | $28.91 | 283,000 | — | — |
| 2024-02-06 | $14.88 | $28.53 | 320,500 | — | — |
| 2024-02-05 | $14.74 | $28.26 | 406,000 | — | — |
| 2024-02-02 | $14.87 | $28.51 | 293,300 | — | — |
| 2024-02-01 | $14.98 | $28.72 | 511,100 | — | — |
| 2024-01-31 | $15.02 | $28.80 | 351,700 | — | — |
| 2024-01-30 | $15.23 | $29.20 | 471,100 | — | — |
| 2024-01-29 | $15.00 | $28.76 | 335,800 | — | — |
| 2024-01-26 | $14.99 | $28.74 | 329,700 | — | — |
| 2024-01-25 | $14.94 | $28.64 | 398,900 | — | — |
| 2024-01-24 | $14.85 | $28.47 | 347,700 | — | — |
| 2024-01-23 | $14.87 | $28.51 | 347,900 | — | — |
| 2024-01-22 | $14.80 | $28.38 | 311,100 | — | — |
| 2024-01-19 | $14.67 | $28.13 | 309,800 | — | — |
| 2024-01-18 | $14.51 | $27.82 | 319,300 | — | — |
| 2024-01-17 | $14.39 | $27.59 | 488,600 | — | — |
| 2024-01-16 | $14.48 | $27.76 | 406,600 | — | — |
| 2024-01-12 | $14.68 | $28.15 | 467,300 | — | — |
| 2024-01-11 | $14.40 | $27.61 | 731,600 | — | — |
| 2024-01-10 | $14.65 | $28.09 | 485,000 | — | — |
| 2024-01-09 | $14.82 | $28.41 | 324,900 | — | — |
| 2024-01-08 | $14.98 | $28.72 | 533,300 | — | — |
| 2024-01-05 | $14.98 | $28.72 | 903,700 | — | — |
| 2024-01-04 | $15.22 | $29.18 | 317,300 | — | — |
| 2024-01-03 | $15.44 | $29.60 | 284,600 | — | — |
| 2024-01-02 | $15.17 | $29.09 | 360,000 | — | — |