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
- 2021-12-08 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 | $15.42 | $23.14 | 237,400 | — | — |
| 2024-12-30 | $16.01 | $23.05 | 313,300 | — | — |
| 2024-12-27 | $16.18 | $23.29 | 187,100 | — | — |
| 2024-12-26 | $16.21 | $23.34 | 165,900 | — | — |
| 2024-12-24 | $16.16 | $23.26 | 103,000 | — | — |
| 2024-12-23 | $15.95 | $22.96 | 95,700 | — | — |
| 2024-12-20 | $15.98 | $23.00 | 244,400 | — | — |
| 2024-12-19 | $15.79 | $22.73 | 116,800 | — | — |
| 2024-12-18 | $15.76 | $22.69 | 173,200 | — | — |
| 2024-12-17 | $16.09 | $23.16 | 133,800 | — | — |
| 2024-12-16 | $16.18 | $23.29 | 115,200 | — | — |
| 2024-12-13 | $16.15 | $23.25 | 132,400 | — | — |
| 2024-12-12 | $16.14 | $23.23 | 108,800 | — | — |
| 2024-12-11 | $16.17 | $23.28 | 102,900 | — | — |
| 2024-12-10 | $16.19 | $23.31 | 94,100 | — | — |
| 2024-12-09 | $16.19 | $23.31 | 139,200 | — | — |
| 2024-12-06 | $16.01 | $23.05 | 163,900 | — | — |
| 2024-12-05 | $16.21 | $23.34 | 146,600 | — | — |
| 2024-12-04 | $16.00 | $23.03 | 82,600 | — | — |
| 2024-12-03 | $16.08 | $23.15 | 56,900 | — | — |
| 2024-12-02 | $16.20 | $23.32 | 187,500 | — | — |
| 2024-11-29 | $16.11 | $23.19 | 42,300 | — | — |
| 2024-11-27 | $16.09 | $23.16 | 70,800 | — | — |
| 2024-11-26 | $16.04 | $23.09 | 59,000 | — | — |
| 2024-11-25 | $16.09 | $23.16 | 70,500 | — | — |
| 2024-11-22 | $16.05 | $23.10 | 50,100 | — | — |
| 2024-11-21 | $15.97 | $22.99 | 73,700 | — | — |
| 2024-11-20 | $15.90 | $22.89 | 53,300 | — | — |
| 2024-11-19 | $15.89 | $22.87 | 46,200 | — | — |
| 2024-11-18 | $15.80 | $22.74 | 51,800 | — | — |
| 2024-11-15 | $15.71 | $22.62 | 62,600 | — | — |
| 2024-11-14 | $15.59 | $22.44 | 72,400 | — | — |
| 2024-11-13 | $15.53 | $22.36 | 68,000 | — | — |
| 2024-11-12 | $15.64 | $22.51 | 89,600 | — | — |
| 2024-11-11 | $15.65 | $22.53 | 101,500 | — | — |
| 2024-11-08 | $15.82 | $22.77 | 77,600 | — | — |
| 2024-11-07 | $15.77 | $22.70 | 130,400 | — | — |
| 2024-11-06 | $15.58 | $22.43 | 131,200 | — | — |
| 2024-11-05 | $15.25 | $21.95 | 45,900 | — | — |
| 2024-11-04 | $15.13 | $21.78 | 86,500 | — | — |
| 2024-11-01 | $15.03 | $21.64 | 59,900 | — | — |
| 2024-10-31 | $15.12 | $21.77 | 70,800 | — | — |
| 2024-10-30 | $15.30 | $22.03 | 36,500 | — | — |
| 2024-10-29 | $15.23 | $21.92 | 59,700 | — | — |
| 2024-10-28 | $15.27 | $21.98 | 72,100 | — | — |
| 2024-10-25 | $15.22 | $21.91 | 63,100 | — | — |
| 2024-10-24 | $15.41 | $22.18 | 56,100 | — | — |
| 2024-10-23 | $15.39 | $22.15 | 52,800 | — | — |
| 2024-10-22 | $15.38 | $22.14 | 49,300 | — | — |
| 2024-10-21 | $15.46 | $22.26 | 53,300 | — | — |
| 2024-10-18 | $15.60 | $22.46 | 43,100 | — | — |
| 2024-10-17 | $15.71 | $22.62 | 90,200 | — | — |
| 2024-10-16 | $15.78 | $22.72 | 95,000 | — | — |
| 2024-10-15 | $15.67 | $22.56 | 95,800 | — | — |
| 2024-10-14 | $15.74 | $22.66 | 89,400 | — | — |
| 2024-10-11 | $15.55 | $22.38 | 54,800 | — | — |
| 2024-10-10 | $15.51 | $22.33 | 70,800 | — | — |
| 2024-10-09 | $15.47 | $22.27 | 55,700 | — | — |
| 2024-10-08 | $15.38 | $22.14 | 59,200 | — | — |
| 2024-10-07 | $15.39 | $22.15 | 38,400 | — | — |
| 2024-10-04 | $15.42 | $22.20 | 52,600 | — | — |
| 2024-10-03 | $15.39 | $22.15 | 64,700 | — | — |
| 2024-10-02 | $15.35 | $22.10 | 81,500 | — | — |
| 2024-10-01 | $15.39 | $22.15 | 103,000 | — | — |
| 2024-09-30 | $15.51 | $22.33 | 123,900 | — | — |
| 2024-09-27 | $16.05 | $22.43 | 93,100 | — | — |
| 2024-09-26 | $15.87 | $22.18 | 81,700 | — | — |
| 2024-09-25 | $15.78 | $22.05 | 94,200 | — | — |
| 2024-09-24 | $15.87 | $22.18 | 77,200 | — | — |
| 2024-09-23 | $15.85 | $22.15 | 62,600 | — | — |
| 2024-09-20 | $15.76 | $22.02 | 142,100 | — | — |
| 2024-09-19 | $15.95 | $22.29 | 170,100 | — | — |
| 2024-09-18 | $15.89 | $22.20 | 113,700 | — | — |
| 2024-09-17 | $15.90 | $22.22 | 156,600 | — | — |
| 2024-09-16 | $16.14 | $22.55 | 79,900 | — | — |
| 2024-09-13 | $15.91 | $22.23 | 45,400 | — | — |
| 2024-09-12 | $15.77 | $22.04 | 41,900 | — | — |
| 2024-09-11 | $15.60 | $21.80 | 38,700 | — | — |
| 2024-09-10 | $15.81 | $22.09 | 42,200 | — | — |
| 2024-09-09 | $15.71 | $21.95 | 61,300 | — | — |
| 2024-09-06 | $15.67 | $21.90 | 52,500 | — | — |
| 2024-09-05 | $15.75 | $22.01 | 79,000 | — | — |
| 2024-09-04 | $15.76 | $22.02 | 39,300 | — | — |
| 2024-09-03 | $15.79 | $22.06 | 61,700 | — | — |
| 2024-08-30 | $15.90 | $22.22 | 46,200 | — | — |
| 2024-08-29 | $15.84 | $22.13 | 53,100 | — | — |
| 2024-08-28 | $15.80 | $22.08 | 40,800 | — | — |
| 2024-08-27 | $15.93 | $22.26 | 50,100 | — | — |
| 2024-08-26 | $16.01 | $22.37 | 84,800 | — | — |
| 2024-08-23 | $15.91 | $22.23 | 66,300 | — | — |
| 2024-08-22 | $15.50 | $21.66 | 51,400 | — | — |
| 2024-08-21 | $15.64 | $21.86 | 46,700 | — | — |
| 2024-08-20 | $15.49 | $21.65 | 39,200 | — | — |
| 2024-08-19 | $15.49 | $21.65 | 60,400 | — | — |
| 2024-08-16 | $15.50 | $21.66 | 93,400 | — | — |
| 2024-08-15 | $15.32 | $21.41 | 85,200 | — | — |
| 2024-08-14 | $15.18 | $21.21 | 83,900 | — | — |
| 2024-08-13 | $15.04 | $21.02 | 103,700 | — | — |
| 2024-08-12 | $15.06 | $21.04 | 84,500 | — | — |
| 2024-08-09 | $14.84 | $20.74 | 98,700 | — | — |
| 2024-08-08 | $15.24 | $21.30 | 78,800 | — | — |
| 2024-08-07 | $15.08 | $21.07 | 91,200 | — | — |
| 2024-08-06 | $15.45 | $21.59 | 68,300 | — | — |
| 2024-08-05 | $15.23 | $21.28 | 131,700 | — | — |
| 2024-08-02 | $15.81 | $22.09 | 104,900 | — | — |
| 2024-08-01 | $15.79 | $22.06 | 128,900 | — | — |
| 2024-07-31 | $15.98 | $22.33 | 77,700 | — | — |
| 2024-07-30 | $16.00 | $22.36 | 109,300 | — | — |
| 2024-07-29 | $15.99 | $22.34 | 75,100 | — | — |
| 2024-07-26 | $16.01 | $22.37 | 83,400 | — | — |
| 2024-07-25 | $15.90 | $22.22 | 98,000 | — | — |
| 2024-07-24 | $16.00 | $22.36 | 103,800 | — | — |
| 2024-07-23 | $16.02 | $22.39 | 120,700 | — | — |
| 2024-07-22 | $16.04 | $22.41 | 182,100 | — | — |
| 2024-07-19 | $16.02 | $22.39 | 78,800 | — | — |
| 2024-07-18 | $16.11 | $22.51 | 95,700 | — | — |
| 2024-07-17 | $16.40 | $22.92 | 118,700 | — | — |
| 2024-07-16 | $16.00 | $22.36 | 160,800 | — | — |
| 2024-07-15 | $15.78 | $22.05 | 142,200 | — | — |
| 2024-07-12 | $15.61 | $21.81 | 121,600 | — | — |
| 2024-07-11 | $15.43 | $21.56 | 160,000 | — | — |
| 2024-07-10 | $15.45 | $21.59 | 68,300 | — | — |
| 2024-07-09 | $15.34 | $21.44 | 49,700 | — | — |
| 2024-07-08 | $15.30 | $21.38 | 64,900 | — | — |
| 2024-07-05 | $15.27 | $21.34 | 68,400 | — | — |
| 2024-07-03 | $15.36 | $21.46 | 71,500 | — | — |
| 2024-07-02 | $15.37 | $21.48 | 90,000 | — | — |
| 2024-07-01 | $15.03 | $21.00 | 127,400 | — | — |
| 2024-06-28 | $15.36 | $21.46 | 246,800 | — | — |
| 2024-06-27 | $15.56 | $21.09 | 137,100 | — | — |
| 2024-06-26 | $15.80 | $21.41 | 155,700 | — | — |
| 2024-06-25 | $15.70 | $21.28 | 120,200 | — | — |
| 2024-06-24 | $15.63 | $21.18 | 66,000 | — | — |
| 2024-06-21 | $15.64 | $21.20 | 135,800 | — | — |
| 2024-06-20 | $15.70 | $21.28 | 88,800 | — | — |
| 2024-06-18 | $15.90 | $21.55 | 148,200 | — | — |
| 2024-06-17 | $15.91 | $21.56 | 95,000 | — | — |
| 2024-06-14 | $15.76 | $21.36 | 83,000 | — | — |
| 2024-06-13 | $15.81 | $21.43 | 50,700 | — | — |
| 2024-06-12 | $15.78 | $21.38 | 87,600 | — | — |
| 2024-06-11 | $15.68 | $21.25 | 71,200 | — | — |
| 2024-06-10 | $15.66 | $21.22 | 62,300 | — | — |
| 2024-06-07 | $15.66 | $21.22 | 55,500 | — | — |
| 2024-06-06 | $15.64 | $21.20 | 45,200 | — | — |
| 2024-06-05 | $15.68 | $21.25 | 46,300 | — | — |
| 2024-06-04 | $15.60 | $21.14 | 60,200 | — | — |
| 2024-06-03 | $15.69 | $21.26 | 67,500 | — | — |
| 2024-05-31 | $15.70 | $21.28 | 46,000 | — | — |
| 2024-05-30 | $15.51 | $21.02 | 48,600 | — | — |
| 2024-05-29 | $15.29 | $20.72 | 59,400 | — | — |
| 2024-05-28 | $15.45 | $20.94 | 57,200 | — | — |
| 2024-05-24 | $15.68 | $21.25 | 70,500 | — | — |
| 2024-05-23 | $15.45 | $20.94 | 59,900 | — | — |
| 2024-05-22 | $15.50 | $21.01 | 51,200 | — | — |
| 2024-05-21 | $15.67 | $21.24 | 56,000 | — | — |
| 2024-05-20 | $15.73 | $21.32 | 66,100 | — | — |
| 2024-05-17 | $15.71 | $21.29 | 248,200 | — | — |
| 2024-05-16 | $15.59 | $21.13 | 129,800 | — | — |
| 2024-05-15 | $15.81 | $21.43 | 65,000 | — | — |
| 2024-05-14 | $15.83 | $21.45 | 77,200 | — | — |
| 2024-05-13 | $15.74 | $21.33 | 58,200 | — | — |
| 2024-05-10 | $15.73 | $21.32 | 41,000 | — | — |
| 2024-05-09 | $15.67 | $21.24 | 65,000 | — | — |
| 2024-05-08 | $15.57 | $21.10 | 521,600 | — | — |
| 2024-05-07 | $15.92 | $21.57 | 100,200 | — | — |
| 2024-05-06 | $15.95 | $21.62 | 87,400 | — | — |
| 2024-05-03 | $15.99 | $21.67 | 83,500 | — | — |
| 2024-05-02 | $15.92 | $21.57 | 71,700 | — | — |
| 2024-05-01 | $15.83 | $21.45 | 99,000 | — | — |
| 2024-04-30 | $15.74 | $21.33 | 54,300 | — | — |
| 2024-04-29 | $15.68 | $21.25 | 80,000 | — | — |
| 2024-04-26 | $15.65 | $21.21 | 70,200 | — | — |
| 2024-04-25 | $15.56 | $21.09 | 59,500 | — | — |
| 2024-04-24 | $15.71 | $21.29 | 69,900 | — | — |
| 2024-04-23 | $15.68 | $21.25 | 66,700 | — | — |
| 2024-04-22 | $15.63 | $21.18 | 50,000 | — | — |
| 2024-04-19 | $15.49 | $20.99 | 57,200 | — | — |
| 2024-04-18 | $15.36 | $20.82 | 62,100 | — | — |
| 2024-04-17 | $15.31 | $20.75 | 103,500 | — | — |
| 2024-04-16 | $15.28 | $20.71 | 68,800 | — | — |
| 2024-04-15 | $15.37 | $20.83 | 123,200 | — | — |
| 2024-04-12 | $15.47 | $20.96 | 87,400 | — | — |
| 2024-04-11 | $15.66 | $21.22 | 105,400 | — | — |
| 2024-04-10 | $15.24 | $20.65 | 124,100 | — | — |
| 2024-04-09 | $15.71 | $21.29 | 78,800 | — | — |
| 2024-04-08 | $15.61 | $21.15 | 66,100 | — | — |
| 2024-04-05 | $15.72 | $21.30 | 58,900 | — | — |
| 2024-04-04 | $15.56 | $21.09 | 80,100 | — | — |
| 2024-04-03 | $15.61 | $21.15 | 73,200 | — | — |
| 2024-04-02 | $15.62 | $21.17 | 110,700 | — | — |
| 2024-04-01 | $15.59 | $21.13 | 149,300 | — | — |
| 2024-03-28 | $15.77 | $21.37 | 159,300 | — | — |
| 2024-03-27 | $15.69 | $21.26 | 155,300 | — | — |
| 2024-03-26 | $16.09 | $21.17 | 206,900 | — | — |
| 2024-03-25 | $16.24 | $21.37 | 113,300 | — | — |
| 2024-03-22 | $16.12 | $21.21 | 136,700 | — | — |
| 2024-03-21 | $16.32 | $21.47 | 227,100 | — | — |
| 2024-03-20 | $16.17 | $21.27 | 116,800 | — | — |
| 2024-03-19 | $16.05 | $21.12 | 107,400 | — | — |
| 2024-03-18 | $16.08 | $21.15 | 176,900 | — | — |
| 2024-03-15 | $16.21 | $21.33 | 154,100 | — | — |
| 2024-03-14 | $15.95 | $20.98 | 106,900 | — | — |
| 2024-03-13 | $16.20 | $21.31 | 56,900 | — | — |
| 2024-03-12 | $16.20 | $21.31 | 74,600 | — | — |
| 2024-03-11 | $16.38 | $21.55 | 88,400 | — | — |
| 2024-03-08 | $16.18 | $21.29 | 78,200 | — | — |
| 2024-03-07 | $16.12 | $21.21 | 73,300 | — | — |
| 2024-03-06 | $16.15 | $21.25 | 51,400 | — | — |
| 2024-03-05 | $16.15 | $21.25 | 42,200 | — | — |
| 2024-03-04 | $16.13 | $21.22 | 45,800 | — | — |
| 2024-03-01 | $16.38 | $21.55 | 42,700 | — | — |
| 2024-02-29 | $16.29 | $21.43 | 76,300 | — | — |
| 2024-02-28 | $16.08 | $21.15 | 75,800 | — | — |
| 2024-02-27 | $16.15 | $21.25 | 62,800 | — | — |
| 2024-02-26 | $16.00 | $21.05 | 49,200 | — | — |
| 2024-02-23 | $16.07 | $21.14 | 76,100 | — | — |
| 2024-02-22 | $15.87 | $20.88 | 53,200 | — | — |
| 2024-02-21 | $15.96 | $21.00 | 69,100 | — | — |
| 2024-02-20 | $16.00 | $21.05 | 89,200 | — | — |
| 2024-02-16 | $16.00 | $21.05 | 134,300 | — | — |
| 2024-02-15 | $16.05 | $21.12 | 124,100 | — | — |
| 2024-02-14 | $15.61 | $20.54 | 85,900 | — | — |
| 2024-02-13 | $15.47 | $20.35 | 168,600 | — | — |
| 2024-02-12 | $16.00 | $21.05 | 93,300 | — | — |
| 2024-02-09 | $15.74 | $20.71 | 89,300 | — | — |
| 2024-02-08 | $15.74 | $20.71 | 60,600 | — | — |
| 2024-02-07 | $15.54 | $20.44 | 52,100 | — | — |
| 2024-02-06 | $15.77 | $20.75 | 29,100 | — | — |
| 2024-02-05 | $15.73 | $20.69 | 58,600 | — | — |
| 2024-02-02 | $15.88 | $20.89 | 95,000 | — | — |
| 2024-02-01 | $16.16 | $21.26 | 119,000 | — | — |
| 2024-01-31 | $15.87 | $20.88 | 80,600 | — | — |
| 2024-01-30 | $16.14 | $21.23 | 49,600 | — | — |
| 2024-01-29 | $16.39 | $21.56 | 60,700 | — | — |
| 2024-01-26 | $16.20 | $21.31 | 49,300 | — | — |
| 2024-01-25 | $16.23 | $21.35 | 42,400 | — | — |
| 2024-01-24 | $16.03 | $21.09 | 58,300 | — | — |
| 2024-01-23 | $16.20 | $21.31 | 63,900 | — | — |
| 2024-01-22 | $16.09 | $21.17 | 96,900 | — | — |
| 2024-01-19 | $15.76 | $20.73 | 72,200 | — | — |
| 2024-01-18 | $15.57 | $20.48 | 135,300 | — | — |
| 2024-01-17 | $15.88 | $20.89 | 96,000 | — | — |
| 2024-01-16 | $16.06 | $21.13 | 109,600 | — | — |
| 2024-01-12 | $16.27 | $21.40 | 112,400 | — | — |
| 2024-01-11 | $15.96 | $21.00 | 79,400 | — | — |
| 2024-01-10 | $16.01 | $21.06 | 113,100 | — | — |
| 2024-01-09 | $15.77 | $20.75 | 83,000 | — | — |
| 2024-01-08 | $15.93 | $20.96 | 84,300 | — | — |
| 2024-01-05 | $15.93 | $20.96 | 100,800 | — | — |
| 2024-01-04 | $15.75 | $20.72 | 108,800 | — | — |
| 2024-01-03 | $15.68 | $20.63 | 122,500 | — | — |
| 2024-01-02 | $15.99 | $21.04 | 117,800 | — | — |