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
- 2024-01-25 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 | $16.78 | $18.95 | 496,600 | — | — |
| 2024-12-30 | $16.91 | $18.59 | 317,200 | — | — |
| 2024-12-27 | $17.06 | $18.75 | 177,000 | — | — |
| 2024-12-26 | $17.10 | $18.80 | 290,100 | — | — |
| 2024-12-24 | $17.05 | $18.74 | 144,300 | — | — |
| 2024-12-23 | $16.85 | $18.52 | 195,800 | — | — |
| 2024-12-20 | $16.91 | $18.59 | 306,200 | — | — |
| 2024-12-19 | $16.83 | $18.50 | 479,800 | — | — |
| 2024-12-18 | $16.78 | $18.44 | 581,900 | — | — |
| 2024-12-17 | $17.06 | $18.75 | 237,000 | — | — |
| 2024-12-16 | $17.15 | $18.85 | 538,000 | — | — |
| 2024-12-13 | $17.31 | $19.03 | 401,300 | — | — |
| 2024-12-12 | $17.19 | $18.89 | 228,200 | — | — |
| 2024-12-11 | $17.25 | $18.96 | 294,700 | — | — |
| 2024-12-10 | $17.24 | $18.95 | 285,700 | — | — |
| 2024-12-09 | $17.25 | $18.96 | 305,600 | — | — |
| 2024-12-06 | $17.23 | $18.94 | 302,000 | — | — |
| 2024-12-05 | $17.19 | $18.89 | 220,300 | — | — |
| 2024-12-04 | $17.13 | $18.83 | 265,600 | — | — |
| 2024-12-03 | $17.26 | $18.97 | 206,400 | — | — |
| 2024-12-02 | $17.39 | $19.11 | 695,800 | — | — |
| 2024-11-29 | $17.30 | $19.02 | 246,500 | — | — |
| 2024-11-27 | $17.25 | $18.96 | 277,400 | — | — |
| 2024-11-26 | $17.23 | $18.94 | 373,200 | — | — |
| 2024-11-25 | $17.20 | $18.91 | 544,000 | — | — |
| 2024-11-22 | $17.03 | $18.72 | 238,000 | — | — |
| 2024-11-21 | $16.95 | $18.63 | 230,000 | — | — |
| 2024-11-20 | $16.99 | $18.67 | 122,700 | — | — |
| 2024-11-19 | $17.04 | $18.73 | 110,200 | — | — |
| 2024-11-18 | $17.19 | $18.89 | 201,400 | — | — |
| 2024-11-15 | $17.05 | $18.74 | 186,600 | — | — |
| 2024-11-14 | $17.22 | $18.93 | 250,900 | — | — |
| 2024-11-13 | $17.08 | $18.77 | 270,800 | — | — |
| 2024-11-12 | $16.98 | $18.66 | 219,300 | — | — |
| 2024-11-11 | $16.84 | $18.51 | 83,900 | — | — |
| 2024-11-08 | $17.08 | $18.77 | 79,700 | — | — |
| 2024-11-07 | $17.08 | $18.66 | 89,100 | — | — |
| 2024-11-06 | $17.19 | $18.78 | 94,700 | — | — |
| 2024-11-05 | $17.04 | $18.62 | 109,100 | — | — |
| 2024-11-04 | $16.84 | $18.40 | 214,700 | — | — |
| 2024-11-01 | $16.88 | $18.44 | 272,000 | — | — |
| 2024-10-31 | $16.82 | $18.38 | 111,600 | — | — |
| 2024-10-30 | $17.03 | $18.61 | 100,700 | — | — |
| 2024-10-29 | $17.04 | $18.62 | 107,200 | — | — |
| 2024-10-28 | $17.19 | $18.78 | 170,700 | — | — |
| 2024-10-25 | $17.10 | $18.69 | 196,500 | — | — |
| 2024-10-24 | $16.95 | $18.52 | 133,200 | — | — |
| 2024-10-23 | $16.97 | $18.54 | 116,700 | — | — |
| 2024-10-22 | $16.92 | $18.49 | 236,700 | — | — |
| 2024-10-21 | $17.24 | $18.84 | 170,000 | — | — |
| 2024-10-18 | $17.36 | $18.97 | 88,500 | — | — |
| 2024-10-17 | $17.32 | $18.93 | 67,700 | — | — |
| 2024-10-16 | $17.52 | $19.14 | 73,100 | — | — |
| 2024-10-15 | $17.51 | $19.13 | 31,400 | — | — |
| 2024-10-14 | $17.42 | $19.03 | 21,900 | — | — |
| 2024-10-11 | $17.53 | $19.16 | 43,100 | — | — |
| 2024-10-10 | $17.60 | $19.23 | 65,600 | — | — |
| 2024-10-09 | $17.63 | $19.26 | 83,100 | — | — |
| 2024-10-08 | $17.40 | $19.01 | 54,200 | — | — |
| 2024-10-07 | $17.38 | $18.99 | 43,900 | — | — |
| 2024-10-04 | $17.24 | $18.84 | 48,400 | — | — |
| 2024-10-03 | $17.09 | $18.67 | 49,400 | — | — |
| 2024-10-02 | $17.24 | $18.84 | 76,500 | — | — |
| 2024-10-01 | $17.17 | $18.76 | 82,400 | — | — |
| 2024-09-30 | $17.42 | $19.03 | 41,800 | — | — |
| 2024-09-27 | $17.82 | $18.98 | 48,400 | — | — |
| 2024-09-26 | $17.76 | $18.92 | 51,300 | — | — |
| 2024-09-25 | $17.65 | $18.80 | 74,900 | — | — |
| 2024-09-24 | $17.70 | $18.85 | 26,400 | — | — |
| 2024-09-23 | $17.72 | $18.87 | 42,000 | — | — |
| 2024-09-20 | $17.66 | $18.81 | 39,200 | — | — |
| 2024-09-19 | $17.89 | $19.05 | 56,400 | — | — |
| 2024-09-18 | $17.92 | $19.09 | 63,500 | — | — |
| 2024-09-17 | $17.87 | $19.03 | 36,300 | — | — |
| 2024-09-16 | $17.85 | $19.01 | 78,500 | — | — |
| 2024-09-13 | $17.85 | $19.01 | 110,400 | — | — |
| 2024-09-12 | $17.76 | $18.92 | 101,600 | — | — |
| 2024-09-11 | $17.70 | $18.85 | 63,800 | — | — |
| 2024-09-10 | $17.54 | $18.68 | 24,500 | — | — |
| 2024-09-09 | $17.30 | $18.43 | 77,600 | — | — |
| 2024-09-06 | $17.34 | $18.47 | 54,600 | — | — |
| 2024-09-05 | $17.54 | $18.68 | 29,400 | — | — |
| 2024-09-04 | $17.58 | $18.72 | 41,400 | — | — |
| 2024-09-03 | $17.68 | $18.83 | 47,200 | — | — |
| 2024-08-30 | $17.78 | $18.94 | 52,100 | — | — |
| 2024-08-29 | $17.71 | $18.86 | 140,800 | — | — |
| 2024-08-28 | $17.53 | $18.67 | 69,500 | — | — |
| 2024-08-27 | $17.58 | $18.72 | 78,500 | — | — |
| 2024-08-26 | $17.51 | $18.65 | 111,700 | — | — |
| 2024-08-23 | $17.57 | $18.71 | 95,500 | — | — |
| 2024-08-22 | $17.30 | $18.43 | 54,100 | — | — |
| 2024-08-21 | $17.25 | $18.37 | 74,000 | — | — |
| 2024-08-20 | $17.06 | $18.17 | 59,300 | — | — |
| 2024-08-19 | $17.10 | $18.21 | 62,500 | — | — |
| 2024-08-16 | $17.00 | $18.11 | 97,300 | — | — |
| 2024-08-15 | $17.15 | $18.27 | 84,000 | — | — |
| 2024-08-14 | $16.93 | $18.03 | 51,600 | — | — |
| 2024-08-13 | $16.77 | $17.86 | 161,600 | — | — |
| 2024-08-12 | $16.45 | $17.52 | 102,900 | — | — |
| 2024-08-09 | $17.21 | $18.22 | 48,900 | — | — |
| 2024-08-08 | $17.21 | $18.22 | 34,000 | — | — |
| 2024-08-07 | $17.19 | $18.20 | 68,800 | — | — |
| 2024-08-06 | $17.16 | $18.17 | 103,200 | — | — |
| 2024-08-05 | $17.11 | $18.12 | 42,600 | — | — |
| 2024-08-02 | $17.09 | $18.10 | 40,000 | — | — |
| 2024-08-01 | $17.30 | $18.32 | 104,900 | — | — |
| 2024-07-31 | $17.21 | $18.22 | 62,100 | — | — |
| 2024-07-30 | $17.50 | $18.53 | 53,900 | — | — |
| 2024-07-29 | $17.29 | $18.31 | 69,500 | — | — |
| 2024-07-26 | $17.59 | $18.63 | 42,700 | — | — |
| 2024-07-25 | $17.71 | $18.75 | 83,800 | — | — |
| 2024-07-24 | $17.59 | $18.63 | 62,300 | — | — |
| 2024-07-23 | $17.60 | $18.64 | 48,100 | — | — |
| 2024-07-22 | $17.70 | $18.74 | 22,900 | — | — |
| 2024-07-19 | $17.55 | $18.58 | 27,200 | — | — |
| 2024-07-18 | $17.60 | $18.64 | 24,300 | — | — |
| 2024-07-17 | $17.80 | $18.85 | 58,700 | — | — |
| 2024-07-16 | $17.59 | $18.63 | 34,200 | — | — |
| 2024-07-15 | $17.76 | $18.81 | 35,400 | — | — |
| 2024-07-12 | $17.70 | $18.74 | 25,700 | — | — |
| 2024-07-11 | $17.53 | $18.56 | 39,200 | — | — |
| 2024-07-10 | $17.54 | $18.57 | 46,300 | — | — |
| 2024-07-09 | $17.47 | $18.50 | 25,100 | — | — |
| 2024-07-08 | $17.45 | $18.48 | 27,400 | — | — |
| 2024-07-05 | $17.57 | $18.61 | 16,900 | — | — |
| 2024-07-03 | $17.77 | $18.82 | 22,800 | — | — |
| 2024-07-02 | $17.79 | $18.84 | 26,300 | — | — |
| 2024-07-01 | $17.41 | $18.44 | 21,600 | — | — |
| 2024-06-28 | $17.40 | $18.43 | 39,600 | — | — |
| 2024-06-27 | $17.80 | $18.37 | 45,700 | — | — |
| 2024-06-26 | $17.66 | $18.23 | 63,900 | — | — |
| 2024-06-25 | $17.64 | $18.21 | 51,000 | — | — |
| 2024-06-24 | $17.77 | $18.34 | 18,700 | — | — |
| 2024-06-21 | $17.51 | $18.07 | 47,800 | — | — |
| 2024-06-20 | $17.55 | $18.11 | 70,500 | — | — |
| 2024-06-18 | $17.57 | $18.13 | 48,300 | — | — |
| 2024-06-17 | $17.43 | $17.99 | 33,500 | — | — |
| 2024-06-14 | $17.75 | $18.32 | 55,200 | — | — |
| 2024-06-13 | $17.79 | $18.36 | 52,900 | — | — |
| 2024-06-12 | $17.78 | $18.35 | 52,500 | — | — |
| 2024-06-11 | $17.69 | $18.26 | 33,800 | — | — |
| 2024-06-10 | $17.75 | $18.32 | 37,200 | — | — |
| 2024-06-07 | $17.98 | $18.56 | 36,600 | — | — |
| 2024-06-06 | $17.96 | $18.54 | 69,500 | — | — |
| 2024-06-05 | $17.87 | $18.44 | 57,100 | — | — |
| 2024-06-04 | $17.86 | $18.43 | 51,700 | — | — |
| 2024-06-03 | $17.78 | $18.35 | 61,600 | — | — |
| 2024-05-31 | $17.71 | $18.28 | 25,700 | — | — |
| 2024-05-30 | $17.64 | $18.21 | 42,700 | — | — |
| 2024-05-29 | $17.38 | $17.94 | 91,800 | — | — |
| 2024-05-28 | $17.30 | $17.86 | 123,000 | — | — |
| 2024-05-24 | $17.58 | $18.15 | 43,100 | — | — |
| 2024-05-23 | $17.60 | $18.17 | 27,100 | — | — |
| 2024-05-22 | $17.77 | $18.34 | 56,800 | — | — |
| 2024-05-21 | $17.75 | $18.32 | 82,500 | — | — |
| 2024-05-20 | $17.74 | $18.31 | 63,100 | — | — |
| 2024-05-17 | $17.24 | $17.79 | 95,200 | — | — |
| 2024-05-16 | $17.50 | $18.06 | 77,000 | — | — |
| 2024-05-15 | $17.50 | $18.06 | 29,600 | — | — |
| 2024-05-14 | $17.56 | $18.12 | 58,200 | — | — |
| 2024-05-13 | $17.50 | $18.06 | 54,700 | — | — |
| 2024-05-10 | $17.44 | $18.00 | 97,400 | — | — |
| 2024-05-09 | $17.61 | $18.07 | 108,800 | — | — |
| 2024-05-08 | $17.52 | $17.98 | 34,500 | — | — |
| 2024-05-07 | $17.54 | $18.00 | 43,600 | — | — |
| 2024-05-06 | $17.56 | $18.02 | 83,300 | — | — |
| 2024-05-03 | $17.54 | $18.00 | 16,600 | — | — |
| 2024-05-02 | $17.54 | $18.00 | 37,500 | — | — |
| 2024-05-01 | $17.49 | $17.95 | 25,600 | — | — |
| 2024-04-30 | $17.39 | $17.85 | 48,900 | — | — |
| 2024-04-29 | $17.50 | $17.96 | 50,100 | — | — |
| 2024-04-26 | $17.48 | $17.94 | 44,800 | — | — |
| 2024-04-25 | $17.28 | $17.73 | 36,300 | — | — |
| 2024-04-24 | $17.37 | $17.83 | 44,900 | — | — |
| 2024-04-23 | $17.55 | $18.01 | 45,800 | — | — |
| 2024-04-22 | $17.72 | $18.19 | 62,000 | — | — |
| 2024-04-19 | $17.90 | $18.37 | 34,900 | — | — |
| 2024-04-18 | $17.64 | $18.10 | 23,200 | — | — |
| 2024-04-17 | $17.38 | $17.84 | 35,200 | — | — |
| 2024-04-16 | $17.43 | $17.89 | 28,100 | — | — |
| 2024-04-15 | $17.35 | $17.81 | 32,500 | — | — |
| 2024-04-12 | $17.46 | $17.92 | 15,000 | — | — |
| 2024-04-11 | $17.24 | $17.69 | 60,700 | — | — |
| 2024-04-10 | $17.02 | $17.47 | 67,600 | — | — |
| 2024-04-09 | $17.52 | $17.98 | 32,900 | — | — |
| 2024-04-08 | $17.75 | $18.22 | 28,500 | — | — |
| 2024-04-05 | $17.67 | $18.13 | 47,300 | — | — |
| 2024-04-04 | $17.83 | $18.30 | 59,700 | — | — |
| 2024-04-03 | $17.83 | $18.30 | 47,900 | — | — |
| 2024-04-02 | $17.88 | $18.35 | 42,500 | — | — |
| 2024-04-01 | $17.84 | $18.31 | 38,200 | — | — |
| 2024-03-28 | $18.06 | $18.53 | 139,800 | — | — |
| 2024-03-27 | $17.17 | $17.62 | 47,100 | — | — |
| 2024-03-26 | $17.57 | $17.57 | 24,600 | — | — |
| 2024-03-25 | $17.74 | $17.74 | 44,500 | — | — |
| 2024-03-22 | $17.89 | $17.89 | 44,000 | — | — |
| 2024-03-21 | $17.96 | $17.96 | 101,300 | — | — |
| 2024-03-20 | $17.85 | $17.85 | 49,900 | — | — |
| 2024-03-19 | $17.68 | $17.68 | 34,400 | — | — |
| 2024-03-18 | $17.18 | $17.18 | 27,600 | — | — |
| 2024-03-15 | $17.25 | $17.25 | 95,000 | — | — |
| 2024-03-14 | $17.55 | $17.55 | 91,500 | — | — |
| 2024-03-13 | $17.01 | $17.01 | 33,400 | — | — |
| 2024-03-12 | $16.81 | $16.81 | 119,200 | — | — |
| 2024-03-11 | $17.06 | $17.06 | 86,800 | — | — |
| 2024-03-08 | $16.52 | $16.52 | 32,500 | — | — |
| 2024-03-07 | $16.70 | $16.70 | 39,700 | — | — |
| 2024-03-06 | $16.43 | $16.43 | 67,400 | — | — |
| 2024-03-05 | $16.11 | $16.11 | 61,300 | — | — |
| 2024-03-04 | $16.52 | $16.52 | 76,800 | — | — |
| 2024-03-01 | $16.79 | $16.79 | 171,900 | — | — |
| 2024-02-29 | $16.81 | $16.81 | 71,300 | — | — |
| 2024-02-28 | $16.62 | $16.62 | 142,900 | — | — |
| 2024-02-27 | $16.75 | $16.75 | 87,300 | — | — |
| 2024-02-26 | $16.47 | $16.47 | 81,200 | — | — |
| 2024-02-23 | $16.95 | $16.95 | 25,000 | — | — |
| 2024-02-22 | $17.18 | $17.18 | 33,100 | — | — |
| 2024-02-21 | $17.52 | $17.52 | 20,100 | — | — |
| 2024-02-20 | $17.65 | $17.65 | 109,900 | — | — |
| 2024-02-16 | $17.70 | $17.70 | 77,600 | — | — |
| 2024-02-15 | $17.89 | $17.89 | 22,600 | — | — |
| 2024-02-14 | $17.71 | $17.71 | 68,100 | — | — |
| 2024-02-13 | $17.60 | $17.60 | 72,600 | — | — |
| 2024-02-12 | $17.75 | $17.75 | 34,000 | — | — |
| 2024-02-09 | $17.72 | $17.72 | 44,200 | — | — |
| 2024-02-08 | $17.75 | $17.75 | 85,000 | — | — |
| 2024-02-07 | $17.75 | $17.75 | 90,400 | — | — |
| 2024-02-06 | $17.66 | $17.66 | 53,500 | — | — |
| 2024-02-05 | $17.63 | $17.63 | 67,400 | — | — |
| 2024-02-02 | $17.60 | $17.60 | 98,300 | — | — |
| 2024-02-01 | $17.65 | $17.65 | 61,000 | — | — |
| 2024-01-31 | $17.77 | $17.77 | 65,200 | — | — |
| 2024-01-30 | $17.93 | $17.93 | 136,400 | — | — |
| 2024-01-29 | $17.80 | $17.80 | 152,200 | — | — |
| 2024-01-26 | $17.85 | $17.85 | 271,600 | — | — |
| 2024-01-25 | $17.85 | $17.85 | 907,000 | — | — |