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
- 2024-01-18 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 | $15.20 | $17.12 | 21,100 | — | — |
| 2024-12-30 | $15.41 | $17.35 | 15,500 | — | — |
| 2024-12-27 | $15.51 | $17.47 | 11,400 | — | — |
| 2024-12-26 | $16.00 | $17.48 | 18,200 | — | — |
| 2024-12-24 | $15.75 | $17.20 | 6,500 | — | — |
| 2024-12-23 | $15.68 | $17.13 | 23,100 | — | — |
| 2024-12-20 | $15.94 | $17.41 | 13,300 | — | — |
| 2024-12-19 | $15.90 | $17.37 | 6,700 | — | — |
| 2024-12-18 | $15.90 | $17.37 | 8,900 | — | — |
| 2024-12-17 | $15.72 | $17.17 | 30,400 | — | — |
| 2024-12-16 | $15.99 | $17.47 | 15,500 | — | — |
| 2024-12-13 | $16.04 | $17.52 | 14,500 | — | — |
| 2024-12-12 | $15.88 | $17.35 | 37,900 | — | — |
| 2024-12-11 | $15.91 | $17.38 | 23,800 | — | — |
| 2024-12-10 | $15.87 | $17.34 | 11,200 | — | — |
| 2024-12-09 | $15.92 | $17.39 | 12,500 | — | — |
| 2024-12-06 | $15.92 | $17.39 | 19,100 | — | — |
| 2024-12-05 | $15.72 | $17.17 | 30,900 | — | — |
| 2024-12-04 | $15.74 | $17.19 | 33,200 | — | — |
| 2024-12-03 | $15.90 | $17.37 | 15,300 | — | — |
| 2024-12-02 | $16.09 | $17.58 | 10,700 | — | — |
| 2024-11-29 | $16.00 | $17.48 | 12,000 | — | — |
| 2024-11-27 | $16.00 | $17.48 | 38,700 | — | — |
| 2024-11-26 | $15.89 | $17.36 | 13,500 | — | — |
| 2024-11-25 | $15.81 | $17.27 | 20,400 | — | — |
| 2024-11-22 | $15.67 | $17.12 | 13,100 | — | — |
| 2024-11-21 | $15.57 | $17.01 | 69,400 | — | — |
| 2024-11-20 | $15.93 | $17.40 | 14,000 | — | — |
| 2024-11-19 | $15.75 | $17.20 | 13,900 | — | — |
| 2024-11-18 | $15.62 | $17.06 | 28,300 | — | — |
| 2024-11-15 | $15.77 | $17.23 | 16,000 | — | — |
| 2024-11-14 | $16.00 | $17.48 | 3,900 | — | — |
| 2024-11-13 | $15.96 | $17.43 | 15,700 | — | — |
| 2024-11-12 | $16.00 | $17.48 | 39,800 | — | — |
| 2024-11-11 | $15.76 | $17.21 | 29,200 | — | — |
| 2024-11-08 | $15.78 | $17.24 | 80,700 | — | — |
| 2024-11-07 | $16.04 | $17.52 | 8,400 | — | — |
| 2024-11-06 | $15.99 | $17.47 | 28,200 | — | — |
| 2024-11-05 | $16.01 | $17.49 | 18,700 | — | — |
| 2024-11-04 | $15.98 | $17.46 | 17,600 | — | — |
| 2024-11-01 | $15.93 | $17.40 | 12,000 | — | — |
| 2024-10-31 | $15.94 | $17.41 | 10,100 | — | — |
| 2024-10-30 | $16.08 | $17.56 | 7,400 | — | — |
| 2024-10-29 | $16.03 | $17.51 | 4,300 | — | — |
| 2024-10-28 | $15.99 | $17.47 | 28,300 | — | — |
| 2024-10-25 | $16.25 | $17.75 | 28,000 | — | — |
| 2024-10-24 | $16.25 | $17.75 | 28,800 | — | — |
| 2024-10-23 | $16.16 | $17.65 | 37,200 | — | — |
| 2024-10-22 | $16.24 | $17.74 | 30,700 | — | — |
| 2024-10-21 | $16.19 | $17.68 | 45,000 | — | — |
| 2024-10-18 | $16.24 | $17.74 | 17,500 | — | — |
| 2024-10-17 | $16.25 | $17.75 | 60,500 | — | — |
| 2024-10-16 | $16.30 | $17.80 | 49,000 | — | — |
| 2024-10-15 | $16.14 | $17.63 | 27,100 | — | — |
| 2024-10-14 | $16.09 | $17.58 | 16,900 | — | — |
| 2024-10-11 | $16.25 | $17.75 | 27,600 | — | — |
| 2024-10-10 | $15.99 | $17.47 | 17,200 | — | — |
| 2024-10-09 | $15.96 | $17.43 | 15,700 | — | — |
| 2024-10-08 | $15.99 | $17.47 | 8,300 | — | — |
| 2024-10-07 | $15.71 | $17.16 | 18,800 | — | — |
| 2024-10-04 | $15.76 | $17.21 | 31,900 | — | — |
| 2024-10-03 | $15.88 | $17.35 | 24,200 | — | — |
| 2024-10-02 | $15.92 | $17.39 | 9,400 | — | — |
| 2024-10-01 | $16.10 | $17.59 | 32,400 | — | — |
| 2024-09-30 | $16.30 | $17.80 | 107,300 | — | — |
| 2024-09-27 | $16.04 | $17.52 | 13,500 | — | — |
| 2024-09-26 | $16.38 | $17.38 | 55,400 | — | — |
| 2024-09-25 | $16.18 | $17.17 | 28,800 | — | — |
| 2024-09-24 | $16.17 | $17.16 | 41,900 | — | — |
| 2024-09-23 | $16.29 | $17.28 | 34,900 | — | — |
| 2024-09-20 | $16.30 | $17.29 | 22,400 | — | — |
| 2024-09-19 | $16.36 | $17.36 | 20,300 | — | — |
| 2024-09-18 | $16.40 | $17.40 | 19,300 | — | — |
| 2024-09-17 | $16.35 | $17.35 | 28,900 | — | — |
| 2024-09-16 | $16.38 | $17.38 | 50,100 | — | — |
| 2024-09-13 | $16.35 | $17.35 | 33,300 | — | — |
| 2024-09-12 | $16.34 | $17.34 | 40,300 | — | — |
| 2024-09-11 | $16.37 | $17.37 | 6,100 | — | — |
| 2024-09-10 | $16.44 | $17.44 | 125,500 | — | — |
| 2024-09-09 | $16.38 | $17.38 | 14,100 | — | — |
| 2024-09-06 | $16.39 | $17.39 | 14,500 | — | — |
| 2024-09-05 | $16.27 | $17.26 | 6,900 | — | — |
| 2024-09-04 | $16.19 | $17.18 | 8,300 | — | — |
| 2024-09-03 | $16.15 | $17.13 | 115,700 | — | — |
| 2024-08-30 | $16.20 | $17.19 | 20,800 | — | — |
| 2024-08-29 | $16.20 | $17.19 | 7,100 | — | — |
| 2024-08-28 | $16.20 | $17.19 | 12,400 | — | — |
| 2024-08-27 | $16.26 | $17.25 | 8,500 | — | — |
| 2024-08-26 | $16.29 | $17.28 | 33,300 | — | — |
| 2024-08-23 | $16.27 | $17.26 | 3,400 | — | — |
| 2024-08-22 | $16.21 | $17.20 | 13,100 | — | — |
| 2024-08-21 | $16.18 | $17.17 | 12,800 | — | — |
| 2024-08-20 | $16.28 | $17.27 | 7,600 | — | — |
| 2024-08-19 | $16.28 | $17.27 | 37,000 | — | — |
| 2024-08-16 | $16.35 | $17.35 | 8,100 | — | — |
| 2024-08-15 | $16.35 | $17.35 | 5,800 | — | — |
| 2024-08-14 | $16.31 | $17.30 | 5,600 | — | — |
| 2024-08-13 | $16.32 | $17.32 | 5,900 | — | — |
| 2024-08-12 | $16.31 | $17.30 | 20,700 | — | — |
| 2024-08-09 | $16.27 | $17.26 | 13,900 | — | — |
| 2024-08-08 | $16.29 | $17.28 | 29,000 | — | — |
| 2024-08-07 | $16.25 | $17.24 | 9,500 | — | — |
| 2024-08-06 | $16.38 | $17.38 | 17,700 | — | — |
| 2024-08-05 | $16.34 | $17.34 | 35,100 | — | — |
| 2024-08-02 | $16.49 | $17.50 | 17,800 | — | — |
| 2024-08-01 | $16.50 | $17.51 | 70,500 | — | — |
| 2024-07-31 | $16.68 | $17.70 | 25,000 | — | — |
| 2024-07-30 | $16.49 | $17.50 | 89,900 | — | — |
| 2024-07-29 | $16.50 | $17.51 | 95,300 | — | — |
| 2024-07-26 | $16.55 | $17.56 | 70,700 | — | — |
| 2024-07-25 | $16.50 | $17.51 | 51,900 | — | — |
| 2024-07-24 | $16.50 | $17.51 | 65,800 | — | — |
| 2024-07-23 | $16.49 | $17.50 | 107,200 | — | — |
| 2024-07-22 | $16.51 | $17.52 | 28,700 | — | — |
| 2024-07-19 | $16.50 | $17.51 | 38,300 | — | — |
| 2024-07-18 | $16.55 | $17.56 | 32,800 | — | — |
| 2024-07-17 | $16.36 | $17.36 | 50,500 | — | — |
| 2024-07-16 | $16.17 | $17.16 | 46,700 | — | — |
| 2024-07-15 | $16.21 | $17.20 | 15,300 | — | — |
| 2024-07-12 | $16.17 | $17.16 | 8,200 | — | — |
| 2024-07-11 | $16.10 | $17.08 | 70,200 | — | — |
| 2024-07-10 | $16.10 | $17.08 | 41,700 | — | — |
| 2024-07-09 | $16.15 | $17.13 | 11,500 | — | — |
| 2024-07-08 | $16.12 | $17.10 | 25,300 | — | — |
| 2024-07-05 | $16.15 | $17.13 | 9,400 | — | — |
| 2024-07-03 | $16.17 | $17.16 | 4,200 | — | — |
| 2024-07-02 | $16.08 | $17.06 | 20,900 | — | — |
| 2024-07-01 | $16.10 | $17.08 | 37,300 | — | — |
| 2024-06-28 | $16.16 | $17.15 | 36,800 | — | — |
| 2024-06-27 | $16.45 | $16.95 | 21,900 | — | — |
| 2024-06-26 | $16.55 | $17.06 | 5,600 | — | — |
| 2024-06-25 | $16.46 | $16.96 | 5,700 | — | — |
| 2024-06-24 | $16.51 | $17.02 | 14,800 | — | — |
| 2024-06-21 | $16.50 | $17.01 | 14,100 | — | — |
| 2024-06-20 | $16.55 | $17.06 | 5,600 | — | — |
| 2024-06-18 | $16.68 | $17.19 | 8,300 | — | — |
| 2024-06-17 | $16.75 | $17.26 | 16,700 | — | — |
| 2024-06-14 | $16.47 | $16.98 | 9,800 | — | — |
| 2024-06-13 | $16.47 | $16.98 | 23,300 | — | — |
| 2024-06-12 | $16.60 | $17.11 | 7,600 | — | — |
| 2024-06-11 | $16.60 | $17.11 | 6,400 | — | — |
| 2024-06-10 | $16.60 | $17.11 | 12,500 | — | — |
| 2024-06-07 | $16.60 | $17.11 | 10,500 | — | — |
| 2024-06-06 | $16.58 | $17.09 | 5,200 | — | — |
| 2024-06-05 | $16.50 | $17.01 | 20,900 | — | — |
| 2024-06-04 | $16.45 | $16.95 | 18,100 | — | — |
| 2024-06-03 | $16.32 | $16.82 | 41,600 | — | — |
| 2024-05-31 | $16.44 | $16.94 | 22,700 | — | — |
| 2024-05-30 | $16.44 | $16.94 | 28,800 | — | — |
| 2024-05-29 | $16.24 | $16.74 | 14,900 | — | — |
| 2024-05-28 | $16.46 | $16.96 | 26,100 | — | — |
| 2024-05-24 | $16.79 | $17.30 | 5,000 | — | — |
| 2024-05-23 | $16.61 | $17.12 | 16,900 | — | — |
| 2024-05-22 | $16.60 | $17.11 | 14,200 | — | — |
| 2024-05-21 | $16.75 | $17.26 | 9,700 | — | — |
| 2024-05-20 | $16.61 | $17.12 | 12,000 | — | — |
| 2024-05-17 | $16.66 | $17.17 | 15,000 | — | — |
| 2024-05-16 | $16.80 | $17.32 | 10,000 | — | — |
| 2024-05-15 | $16.72 | $17.23 | 18,000 | — | — |
| 2024-05-14 | $16.80 | $17.32 | 17,700 | — | — |
| 2024-05-13 | $16.49 | $17.00 | 13,800 | — | — |
| 2024-05-10 | $16.42 | $16.92 | 22,200 | — | — |
| 2024-05-09 | $16.72 | $17.23 | 17,700 | — | — |
| 2024-05-08 | $16.57 | $17.08 | 12,300 | — | — |
| 2024-05-07 | $16.55 | $17.06 | 21,400 | — | — |
| 2024-05-06 | $16.63 | $17.14 | 11,700 | — | — |
| 2024-05-03 | $16.47 | $16.98 | 5,900 | — | — |
| 2024-05-02 | $16.50 | $17.01 | 36,900 | — | — |
| 2024-05-01 | $16.16 | $16.66 | 35,800 | — | — |
| 2024-04-30 | $16.40 | $16.90 | 5,600 | — | — |
| 2024-04-29 | $16.51 | $17.02 | 11,600 | — | — |
| 2024-04-26 | $16.43 | $16.93 | 17,100 | — | — |
| 2024-04-25 | $16.61 | $17.12 | 11,300 | — | — |
| 2024-04-24 | $16.51 | $17.02 | 38,000 | — | — |
| 2024-04-23 | $16.83 | $17.35 | 29,500 | — | — |
| 2024-04-22 | $16.44 | $16.94 | 58,200 | — | — |
| 2024-04-19 | $16.80 | $17.32 | 48,000 | — | — |
| 2024-04-18 | $16.69 | $17.20 | 51,800 | — | — |
| 2024-04-17 | $16.40 | $16.90 | 34,300 | — | — |
| 2024-04-16 | $16.20 | $16.70 | 45,200 | — | — |
| 2024-04-15 | $16.00 | $16.49 | 38,900 | — | — |
| 2024-04-12 | $16.11 | $16.60 | 37,300 | — | — |
| 2024-04-11 | $16.29 | $16.79 | 54,600 | — | — |
| 2024-04-10 | $16.11 | $16.60 | 34,500 | — | — |
| 2024-04-09 | $16.03 | $16.52 | 17,200 | — | — |
| 2024-04-08 | $16.08 | $16.57 | 22,500 | — | — |
| 2024-04-05 | $16.19 | $16.69 | 17,300 | — | — |
| 2024-04-04 | $16.16 | $16.66 | 84,000 | — | — |
| 2024-04-03 | $16.05 | $16.54 | 16,100 | — | — |
| 2024-04-02 | $15.90 | $16.39 | 85,800 | — | — |
| 2024-04-01 | $16.01 | $16.50 | 27,300 | — | — |
| 2024-03-28 | $16.29 | $16.79 | 118,000 | — | — |
| 2024-03-27 | $16.46 | $16.96 | 69,800 | — | — |
| 2024-03-26 | $16.47 | $16.47 | 45,500 | — | — |
| 2024-03-25 | $16.67 | $16.67 | 41,100 | — | — |
| 2024-03-22 | $16.63 | $16.63 | 9,400 | — | — |
| 2024-03-21 | $16.60 | $16.60 | 29,200 | — | — |
| 2024-03-20 | $16.74 | $16.74 | 15,000 | — | — |
| 2024-03-19 | $16.38 | $16.38 | 21,900 | — | — |
| 2024-03-18 | $16.57 | $16.57 | 31,600 | — | — |
| 2024-03-15 | $16.43 | $16.43 | 28,500 | — | — |
| 2024-03-14 | $16.21 | $16.21 | 21,400 | — | — |
| 2024-03-13 | $16.28 | $16.28 | 15,200 | — | — |
| 2024-03-12 | $16.45 | $16.45 | 34,200 | — | — |
| 2024-03-11 | $16.30 | $16.30 | 31,500 | — | — |
| 2024-03-08 | $16.25 | $16.25 | 31,300 | — | — |
| 2024-03-07 | $16.23 | $16.23 | 30,100 | — | — |
| 2024-03-06 | $16.23 | $16.23 | 58,000 | — | — |
| 2024-03-05 | $16.16 | $16.16 | 24,500 | — | — |
| 2024-03-04 | $16.22 | $16.22 | 35,200 | — | — |
| 2024-03-01 | $16.26 | $16.26 | 59,700 | — | — |
| 2024-02-29 | $16.26 | $16.26 | 34,400 | — | — |
| 2024-02-28 | $16.37 | $16.37 | 96,100 | — | — |
| 2024-02-27 | $16.03 | $16.03 | 66,200 | — | — |
| 2024-02-26 | $16.15 | $16.15 | 58,800 | — | — |
| 2024-02-23 | $16.34 | $16.34 | 26,800 | — | — |
| 2024-02-22 | $16.29 | $16.29 | 102,100 | — | — |
| 2024-02-21 | $16.76 | $16.76 | 106,300 | — | — |
| 2024-02-20 | $16.58 | $16.58 | 103,200 | — | — |
| 2024-02-16 | $16.45 | $16.45 | 292,400 | — | — |
| 2024-02-15 | $16.06 | $16.06 | 66,400 | — | — |
| 2024-02-14 | $16.25 | $16.25 | 133,400 | — | — |
| 2024-02-13 | $16.02 | $16.02 | 141,900 | — | — |
| 2024-02-12 | $16.26 | $16.26 | 132,900 | — | — |
| 2024-02-09 | $16.28 | $16.28 | 60,700 | — | — |
| 2024-02-08 | $16.15 | $16.15 | 71,000 | — | — |
| 2024-02-07 | $16.06 | $16.06 | 93,900 | — | — |
| 2024-02-06 | $16.13 | $16.13 | 144,600 | — | — |
| 2024-02-05 | $15.95 | $15.95 | 166,600 | — | — |
| 2024-02-02 | $16.19 | $16.19 | 87,400 | — | — |
| 2024-02-01 | $16.18 | $16.18 | 86,200 | — | — |
| 2024-01-31 | $16.35 | $16.35 | 52,100 | — | — |
| 2024-01-30 | $16.23 | $16.23 | 544,200 | — | — |
| 2024-01-29 | $16.35 | $16.35 | 73,500 | — | — |
| 2024-01-26 | $16.24 | $16.24 | 592,300 | — | — |
| 2024-01-25 | $16.32 | $16.32 | 97,600 | — | — |
| 2024-01-24 | $16.46 | $16.46 | 147,700 | — | — |
| 2024-01-23 | $16.46 | $16.46 | 113,100 | — | — |
| 2024-01-22 | $16.26 | $16.26 | 188,100 | — | — |
| 2024-01-19 | $16.37 | $16.37 | 514,600 | — | — |
| 2024-01-18 | $16.19 | $16.19 | 1,044,800 | — | — |