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
- 2016-05-18 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 | $17.41 | $17.41 | 357,100 | — | — |
| 2024-12-30 | $17.66 | $17.66 | 110,900 | — | — |
| 2024-12-27 | $18.02 | $18.02 | 102,300 | — | — |
| 2024-12-26 | $18.73 | $18.73 | 127,200 | — | — |
| 2024-12-24 | $18.33 | $18.33 | 118,100 | — | — |
| 2024-12-23 | $17.40 | $17.40 | 102,800 | — | — |
| 2024-12-20 | $17.98 | $17.98 | 166,800 | — | — |
| 2024-12-19 | $17.79 | $17.79 | 140,200 | — | — |
| 2024-12-18 | $17.83 | $17.83 | 180,000 | — | — |
| 2024-12-17 | $19.24 | $19.24 | 157,600 | — | — |
| 2024-12-16 | $19.17 | $19.17 | 318,500 | — | — |
| 2024-12-13 | $17.65 | $17.65 | 314,700 | — | — |
| 2024-12-12 | $17.14 | $17.14 | 186,100 | — | — |
| 2024-12-11 | $17.27 | $17.27 | 105,300 | — | — |
| 2024-12-10 | $16.67 | $16.67 | 290,800 | — | — |
| 2024-12-09 | $18.73 | $18.73 | 171,000 | — | — |
| 2024-12-06 | $19.75 | $19.75 | 95,700 | — | — |
| 2024-12-05 | $18.76 | $18.76 | 116,100 | — | — |
| 2024-12-04 | $19.78 | $19.78 | 172,100 | — | — |
| 2024-12-03 | $20.28 | $20.28 | 65,500 | — | — |
| 2024-12-02 | $20.88 | $20.88 | 207,400 | — | — |
| 2024-11-29 | $21.40 | $21.40 | 123,100 | — | — |
| 2024-11-27 | $20.37 | $20.37 | 179,200 | — | — |
| 2024-11-26 | $20.30 | $20.30 | 335,200 | — | — |
| 2024-11-25 | $17.99 | $17.99 | 251,500 | — | — |
| 2024-11-22 | $17.68 | $17.68 | 138,400 | — | — |
| 2024-11-21 | $16.12 | $16.12 | 80,500 | — | — |
| 2024-11-20 | $16.14 | $16.14 | 163,600 | — | — |
| 2024-11-19 | $17.04 | $17.04 | 90,100 | — | — |
| 2024-11-18 | $16.48 | $16.48 | 164,700 | — | — |
| 2024-11-15 | $16.64 | $16.64 | 91,500 | — | — |
| 2024-11-14 | $17.11 | $17.11 | 133,800 | — | — |
| 2024-11-13 | $17.39 | $17.39 | 837,500 | — | — |
| 2024-11-12 | $17.74 | $17.74 | 307,800 | — | — |
| 2024-11-11 | $18.78 | $18.78 | 169,100 | — | — |
| 2024-11-08 | $19.87 | $19.87 | 208,900 | — | — |
| 2024-11-07 | $17.98 | $17.98 | 143,500 | — | — |
| 2024-11-06 | $18.05 | $18.05 | 205,800 | — | — |
| 2024-11-05 | $16.47 | $16.47 | 120,400 | — | — |
| 2024-11-04 | $15.19 | $15.19 | 188,000 | — | — |
| 2024-11-01 | $14.56 | $14.56 | 402,500 | — | — |
| 2024-10-31 | $17.43 | $17.43 | 274,800 | — | — |
| 2024-10-30 | $17.72 | $17.72 | 102,000 | — | — |
| 2024-10-29 | $17.04 | $17.04 | 62,200 | — | — |
| 2024-10-28 | $17.59 | $17.59 | 122,800 | — | — |
| 2024-10-25 | $17.62 | $17.62 | 71,500 | — | — |
| 2024-10-24 | $17.92 | $17.92 | 138,600 | — | — |
| 2024-10-23 | $16.84 | $16.84 | 123,500 | — | — |
| 2024-10-22 | $17.63 | $17.63 | 70,500 | — | — |
| 2024-10-21 | $17.81 | $17.81 | 104,400 | — | — |
| 2024-10-18 | $17.30 | $17.30 | 92,400 | — | — |
| 2024-10-17 | $17.77 | $17.77 | 90,300 | — | — |
| 2024-10-16 | $17.39 | $17.39 | 153,500 | — | — |
| 2024-10-15 | $16.39 | $16.39 | 58,500 | — | — |
| 2024-10-14 | $16.52 | $16.52 | 114,500 | — | — |
| 2024-10-11 | $17.08 | $17.08 | 121,500 | — | — |
| 2024-10-10 | $15.60 | $15.60 | 90,100 | — | — |
| 2024-10-09 | $15.74 | $15.74 | 70,400 | — | — |
| 2024-10-08 | $15.79 | $15.79 | 104,600 | — | — |
| 2024-10-07 | $16.21 | $16.21 | 116,700 | — | — |
| 2024-10-04 | $15.98 | $15.98 | 185,300 | — | — |
| 2024-10-03 | $16.10 | $16.10 | 106,900 | — | — |
| 2024-10-02 | $16.53 | $16.53 | 100,700 | — | — |
| 2024-10-01 | $16.55 | $16.55 | 183,300 | — | — |
| 2024-09-30 | $17.54 | $17.54 | 215,100 | — | — |
| 2024-09-27 | $17.21 | $17.21 | 90,500 | — | — |
| 2024-09-26 | $16.89 | $16.89 | 108,500 | — | — |
| 2024-09-25 | $16.93 | $16.93 | 157,700 | — | — |
| 2024-09-24 | $17.14 | $17.14 | 138,600 | — | — |
| 2024-09-23 | $17.32 | $17.32 | 148,900 | — | — |
| 2024-09-20 | $17.87 | $17.87 | 512,700 | — | — |
| 2024-09-19 | $18.73 | $18.73 | 145,400 | — | — |
| 2024-09-18 | $18.98 | $18.98 | 204,400 | — | — |
| 2024-09-17 | $20.33 | $20.33 | 185,100 | — | — |
| 2024-09-16 | $20.39 | $20.39 | 192,500 | — | — |
| 2024-09-13 | $18.51 | $18.51 | 140,200 | — | — |
| 2024-09-12 | $18.91 | $18.91 | 106,000 | — | — |
| 2024-09-11 | $17.14 | $17.14 | 115,800 | — | — |
| 2024-09-10 | $17.23 | $17.23 | 143,400 | — | — |
| 2024-09-09 | $17.54 | $17.54 | 223,600 | — | — |
| 2024-09-06 | $17.19 | $17.19 | 70,400 | — | — |
| 2024-09-05 | $17.48 | $17.48 | 109,400 | — | — |
| 2024-09-04 | $16.93 | $16.93 | 94,800 | — | — |
| 2024-09-03 | $17.10 | $17.10 | 190,400 | — | — |
| 2024-08-30 | $18.64 | $18.64 | 378,700 | — | — |
| 2024-08-29 | $19.27 | $19.27 | 335,400 | — | — |
| 2024-08-28 | $18.29 | $18.29 | 109,800 | — | — |
| 2024-08-27 | $18.34 | $18.34 | 228,000 | — | — |
| 2024-08-26 | $20.53 | $20.53 | 125,800 | — | — |
| 2024-08-23 | $21.48 | $21.48 | 145,400 | — | — |
| 2024-08-22 | $21.53 | $21.53 | 118,700 | — | — |
| 2024-08-21 | $21.83 | $21.83 | 207,100 | — | — |
| 2024-08-20 | $19.19 | $19.19 | 194,800 | — | — |
| 2024-08-19 | $19.96 | $19.96 | 170,600 | — | — |
| 2024-08-16 | $19.01 | $19.01 | 158,000 | — | — |
| 2024-08-15 | $19.09 | $19.09 | 225,900 | — | — |
| 2024-08-14 | $16.82 | $16.82 | 125,300 | — | — |
| 2024-08-13 | $16.91 | $16.91 | 288,900 | — | — |
| 2024-08-12 | $15.65 | $15.65 | 210,900 | — | — |
| 2024-08-09 | $15.65 | $15.65 | 159,600 | — | — |
| 2024-08-08 | $15.10 | $15.10 | 205,000 | — | — |
| 2024-08-07 | $13.76 | $13.76 | 97,700 | — | — |
| 2024-08-06 | $14.04 | $14.04 | 109,800 | — | — |
| 2024-08-05 | $14.00 | $14.00 | 196,700 | — | — |
| 2024-08-02 | $14.83 | $14.83 | 111,500 | — | — |
| 2024-08-01 | $15.10 | $15.10 | 95,900 | — | — |
| 2024-07-31 | $14.96 | $14.96 | 150,700 | — | — |
| 2024-07-30 | $14.23 | $14.23 | 137,800 | — | — |
| 2024-07-29 | $15.13 | $15.13 | 197,700 | — | — |
| 2024-07-26 | $17.07 | $17.07 | 237,600 | — | — |
| 2024-07-25 | $17.71 | $17.71 | 331,300 | — | — |
| 2024-07-24 | $18.34 | $18.34 | 230,200 | — | — |
| 2024-07-23 | $17.45 | $17.45 | 156,200 | — | — |
| 2024-07-22 | $16.82 | $16.82 | 206,000 | — | — |
| 2024-07-19 | $15.96 | $15.96 | 179,500 | — | — |
| 2024-07-18 | $16.42 | $16.42 | 199,700 | — | — |
| 2024-07-17 | $16.38 | $16.38 | 280,400 | — | — |
| 2024-07-16 | $19.28 | $19.28 | 286,700 | — | — |
| 2024-07-15 | $19.51 | $19.51 | 400,900 | — | — |
| 2024-07-12 | $18.58 | $18.58 | 458,200 | — | — |
| 2024-07-11 | $16.13 | $16.13 | 268,200 | — | — |
| 2024-07-10 | $14.86 | $14.86 | 251,700 | — | — |
| 2024-07-09 | $14.74 | $14.74 | 401,000 | — | — |
| 2024-07-08 | $15.51 | $15.51 | 1,813,900 | — | — |
| 2024-07-05 | $12.05 | $12.05 | 163,300 | — | — |
| 2024-07-03 | $11.54 | $11.54 | 150,700 | — | — |
| 2024-07-02 | $11.41 | $11.41 | 170,600 | — | — |
| 2024-07-01 | $10.83 | $10.83 | 168,500 | — | — |
| 2024-06-28 | $11.19 | $11.19 | 879,600 | — | — |
| 2024-06-27 | $11.01 | $11.01 | 142,600 | — | — |
| 2024-06-26 | $9.97 | $9.97 | 177,300 | — | — |
| 2024-06-25 | $10.02 | $10.02 | 181,400 | — | — |
| 2024-06-24 | $10.58 | $10.58 | 239,200 | — | — |
| 2024-06-21 | $10.74 | $10.74 | 232,700 | — | — |
| 2024-06-20 | $11.11 | $11.11 | 121,600 | — | — |
| 2024-06-18 | $11.40 | $11.40 | 102,800 | — | — |
| 2024-06-17 | $11.85 | $11.85 | 192,000 | — | — |
| 2024-06-14 | $12.03 | $12.03 | 77,100 | — | — |
| 2024-06-13 | $12.20 | $12.20 | 208,700 | — | — |
| 2024-06-12 | $13.37 | $13.37 | 198,200 | — | — |
| 2024-06-11 | $14.04 | $14.04 | 248,500 | — | — |
| 2024-06-10 | $12.25 | $12.25 | 154,800 | — | — |
| 2024-06-07 | $12.38 | $12.38 | 412,900 | — | — |
| 2024-06-06 | $14.55 | $14.55 | 179,900 | — | — |
| 2024-06-05 | $13.71 | $13.71 | 229,400 | — | — |
| 2024-06-04 | $14.01 | $14.01 | 434,500 | — | — |
| 2024-06-03 | $13.59 | $13.59 | 575,700 | — | — |
| 2024-05-31 | $11.55 | $11.55 | 276,800 | — | — |
| 2024-05-30 | $12.05 | $12.05 | 486,800 | — | — |
| 2024-05-29 | $12.62 | $12.62 | 434,200 | — | — |
| 2024-05-28 | $13.32 | $13.32 | 390,400 | — | — |
| 2024-05-24 | $11.37 | $11.37 | 208,700 | — | — |
| 2024-05-23 | $11.95 | $11.95 | 262,200 | — | — |
| 2024-05-22 | $11.94 | $11.94 | 824,100 | — | — |
| 2024-05-21 | $9.73 | $9.73 | 210,200 | — | — |
| 2024-05-20 | $8.58 | $8.58 | 155,800 | — | — |
| 2024-05-17 | $7.81 | $7.81 | 170,200 | — | — |
| 2024-05-16 | $7.89 | $7.89 | 101,100 | — | — |
| 2024-05-15 | $7.26 | $7.26 | 239,600 | — | — |
| 2024-05-14 | $7.69 | $7.69 | 178,500 | — | — |
| 2024-05-13 | $7.15 | $7.15 | 272,500 | — | — |
| 2024-05-10 | $7.45 | $7.45 | 150,500 | — | — |
| 2024-05-09 | $6.95 | $6.95 | 217,100 | — | — |
| 2024-05-08 | $6.90 | $6.90 | 147,800 | — | — |
| 2024-05-07 | $7.60 | $7.60 | 233,400 | — | — |
| 2024-05-06 | $7.73 | $7.73 | 194,700 | — | — |
| 2024-05-03 | $7.82 | $7.82 | 169,400 | — | — |
| 2024-05-02 | $8.05 | $8.05 | 179,800 | — | — |
| 2024-05-01 | $7.60 | $7.60 | 129,700 | — | — |
| 2024-04-30 | $7.37 | $7.37 | 195,700 | — | — |
| 2024-04-29 | $7.25 | $7.25 | 161,700 | — | — |
| 2024-04-26 | $7.19 | $7.19 | 71,300 | — | — |
| 2024-04-25 | $6.69 | $6.69 | 117,300 | — | — |
| 2024-04-24 | $6.86 | $6.86 | 129,200 | — | — |
| 2024-04-23 | $6.86 | $6.86 | 124,400 | — | — |
| 2024-04-22 | $6.85 | $6.85 | 94,100 | — | — |
| 2024-04-19 | $7.19 | $7.19 | 180,900 | — | — |
| 2024-04-18 | $7.36 | $7.36 | 147,900 | — | — |
| 2024-04-17 | $7.47 | $7.47 | 149,700 | — | — |
| 2024-04-16 | $7.78 | $7.78 | 113,600 | — | — |
| 2024-04-15 | $7.82 | $7.82 | 328,400 | — | — |
| 2024-04-12 | $7.22 | $7.22 | 134,000 | — | — |
| 2024-04-11 | $7.26 | $7.26 | 234,000 | — | — |
| 2024-04-10 | $7.41 | $7.41 | 137,700 | — | — |
| 2024-04-09 | $7.53 | $7.53 | 120,200 | — | — |
| 2024-04-08 | $7.52 | $7.52 | 172,400 | — | — |
| 2024-04-05 | $7.57 | $7.57 | 125,800 | — | — |
| 2024-04-04 | $7.61 | $7.61 | 255,300 | — | — |
| 2024-04-03 | $7.94 | $7.94 | 241,700 | — | — |
| 2024-04-02 | $7.69 | $7.69 | 375,400 | — | — |
| 2024-04-01 | $7.99 | $7.99 | 404,200 | — | — |
| 2024-03-28 | $8.71 | $8.71 | 310,500 | — | — |
| 2024-03-27 | $8.40 | $8.40 | 152,700 | — | — |
| 2024-03-26 | $8.25 | $8.25 | 113,800 | — | — |
| 2024-03-25 | $8.54 | $8.54 | 125,900 | — | — |
| 2024-03-22 | $8.96 | $8.96 | 132,600 | — | — |
| 2024-03-21 | $9.43 | $9.43 | 96,100 | — | — |
| 2024-03-20 | $9.44 | $9.44 | 105,500 | — | — |
| 2024-03-19 | $9.32 | $9.32 | 159,800 | — | — |
| 2024-03-18 | $9.80 | $9.80 | 68,700 | — | — |
| 2024-03-15 | $10.31 | $10.31 | 252,200 | — | — |
| 2024-03-14 | $10.24 | $10.24 | 117,900 | — | — |
| 2024-03-13 | $10.74 | $10.74 | 105,900 | — | — |
| 2024-03-12 | $10.86 | $10.86 | 166,300 | — | — |
| 2024-03-11 | $10.68 | $10.68 | 306,200 | — | — |
| 2024-03-08 | $9.64 | $9.64 | 164,300 | — | — |
| 2024-03-07 | $9.45 | $9.45 | 52,200 | — | — |
| 2024-03-06 | $9.31 | $9.31 | 117,700 | — | — |
| 2024-03-05 | $9.17 | $9.17 | 272,500 | — | — |
| 2024-03-04 | $9.66 | $9.66 | 228,200 | — | — |
| 2024-03-01 | $10.27 | $10.27 | 90,800 | — | — |
| 2024-02-29 | $9.88 | $9.88 | 127,000 | — | — |
| 2024-02-28 | $10.16 | $10.16 | 133,000 | — | — |
| 2024-02-27 | $10.88 | $10.88 | 304,100 | — | — |
| 2024-02-26 | $9.93 | $9.93 | 134,600 | — | — |
| 2024-02-23 | $9.12 | $9.12 | 135,400 | — | — |
| 2024-02-22 | $9.45 | $9.45 | 137,600 | — | — |
| 2024-02-21 | $9.35 | $9.35 | 114,700 | — | — |
| 2024-02-20 | $9.13 | $9.13 | 152,600 | — | — |
| 2024-02-16 | $9.18 | $9.18 | 110,600 | — | — |
| 2024-02-15 | $9.20 | $9.20 | 173,200 | — | — |
| 2024-02-14 | $8.78 | $8.78 | 214,900 | — | — |
| 2024-02-13 | $7.80 | $7.80 | 132,200 | — | — |
| 2024-02-12 | $8.39 | $8.39 | 111,800 | — | — |
| 2024-02-09 | $8.38 | $8.38 | 214,200 | — | — |
| 2024-02-08 | $8.52 | $8.52 | 140,700 | — | — |
| 2024-02-07 | $8.60 | $8.60 | 92,500 | — | — |
| 2024-02-06 | $8.70 | $8.70 | 145,800 | — | — |
| 2024-02-05 | $8.72 | $8.72 | 188,600 | — | — |
| 2024-02-02 | $9.13 | $9.13 | 141,600 | — | — |
| 2024-02-01 | $8.98 | $8.98 | 141,300 | — | — |
| 2024-01-31 | $8.88 | $8.88 | 122,800 | — | — |
| 2024-01-30 | $9.08 | $9.08 | 103,600 | — | — |
| 2024-01-29 | $9.28 | $9.28 | 142,400 | — | — |
| 2024-01-26 | $8.52 | $8.52 | 160,000 | — | — |
| 2024-01-25 | $8.44 | $8.44 | 225,500 | — | — |
| 2024-01-24 | $8.70 | $8.70 | 417,800 | — | — |
| 2024-01-23 | $9.88 | $9.88 | 278,400 | — | — |
| 2024-01-22 | $9.37 | $9.37 | 204,000 | — | — |
| 2024-01-19 | $8.28 | $8.28 | 189,000 | — | — |
| 2024-01-18 | $8.49 | $8.49 | 249,000 | — | — |
| 2024-01-17 | $8.30 | $8.30 | 154,600 | — | — |
| 2024-01-16 | $8.23 | $8.23 | 201,700 | — | — |
| 2024-01-12 | $8.03 | $8.03 | 155,100 | — | — |
| 2024-01-11 | $8.13 | $8.13 | 224,600 | — | — |
| 2024-01-10 | $8.44 | $8.44 | 253,200 | — | — |
| 2024-01-09 | $8.65 | $8.65 | 221,800 | — | — |
| 2024-01-08 | $9.12 | $9.12 | 286,800 | — | — |
| 2024-01-05 | $9.03 | $9.03 | 235,900 | — | — |
| 2024-01-04 | $9.25 | $9.25 | 296,200 | — | — |
| 2024-01-03 | $10.09 | $10.09 | 206,000 | — | — |
| 2024-01-02 | $11.02 | $11.02 | 385,300 | — | — |