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
- 2013-06-27 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 | $18.39 | $28.91 | 18,700 | — | — |
| 2024-12-30 | $18.44 | $28.99 | 17,600 | — | — |
| 2024-12-27 | $18.37 | $28.88 | 20,500 | — | — |
| 2024-12-26 | $18.62 | $29.27 | 13,100 | — | — |
| 2024-12-24 | $18.46 | $29.02 | 9,600 | — | — |
| 2024-12-23 | $18.23 | $28.66 | 32,200 | — | — |
| 2024-12-20 | $18.67 | $29.35 | 108,900 | — | — |
| 2024-12-19 | $17.77 | $27.94 | 26,800 | — | — |
| 2024-12-18 | $17.36 | $27.29 | 26,900 | — | — |
| 2024-12-17 | $18.33 | $28.82 | 17,400 | — | — |
| 2024-12-16 | $18.22 | $28.64 | 20,100 | — | — |
| 2024-12-13 | $18.48 | $29.05 | 24,900 | — | — |
| 2024-12-12 | $19.03 | $29.60 | 84,200 | — | — |
| 2024-12-11 | $17.84 | $27.75 | 49,400 | — | — |
| 2024-12-10 | $17.77 | $27.64 | 20,200 | — | — |
| 2024-12-09 | $17.74 | $27.60 | 15,800 | — | — |
| 2024-12-06 | $18.04 | $28.06 | 17,000 | — | — |
| 2024-12-05 | $17.96 | $27.94 | 15,000 | — | — |
| 2024-12-04 | $18.02 | $28.03 | 10,600 | — | — |
| 2024-12-03 | $17.99 | $27.98 | 14,100 | — | — |
| 2024-12-02 | $18.12 | $28.19 | 19,300 | — | — |
| 2024-11-29 | $18.34 | $28.53 | 9,800 | — | — |
| 2024-11-27 | $18.42 | $28.65 | 18,200 | — | — |
| 2024-11-26 | $18.26 | $28.40 | 18,000 | — | — |
| 2024-11-25 | $18.06 | $28.09 | 17,400 | — | — |
| 2024-11-22 | $18.43 | $28.67 | 22,700 | — | — |
| 2024-11-21 | $18.29 | $28.45 | 15,100 | — | — |
| 2024-11-20 | $17.95 | $27.92 | 11,700 | — | — |
| 2024-11-19 | $18.20 | $28.31 | 10,200 | — | — |
| 2024-11-18 | $18.29 | $28.45 | 14,500 | — | — |
| 2024-11-15 | $18.10 | $28.16 | 24,900 | — | — |
| 2024-11-14 | $18.45 | $28.70 | 25,800 | — | — |
| 2024-11-13 | $18.34 | $28.53 | 25,900 | — | — |
| 2024-11-12 | $18.51 | $28.79 | 28,300 | — | — |
| 2024-11-11 | $18.50 | $28.78 | 27,700 | — | — |
| 2024-11-08 | $18.08 | $28.12 | 16,500 | — | — |
| 2024-11-07 | $17.62 | $27.41 | 35,700 | — | — |
| 2024-11-06 | $17.08 | $26.57 | 91,600 | — | — |
| 2024-11-05 | $16.98 | $26.41 | 14,700 | — | — |
| 2024-11-04 | $16.57 | $25.78 | 11,300 | — | — |
| 2024-11-01 | $16.41 | $25.53 | 34,600 | — | — |
| 2024-10-31 | $17.43 | $27.11 | 33,700 | — | — |
| 2024-10-30 | $17.57 | $27.33 | 12,000 | — | — |
| 2024-10-29 | $17.61 | $27.39 | 11,100 | — | — |
| 2024-10-28 | $17.51 | $27.24 | 30,700 | — | — |
| 2024-10-25 | $17.05 | $26.52 | 18,300 | — | — |
| 2024-10-24 | $17.11 | $26.62 | 19,000 | — | — |
| 2024-10-23 | $17.35 | $26.99 | 18,100 | — | — |
| 2024-10-22 | $17.33 | $26.96 | 12,100 | — | — |
| 2024-10-21 | $17.23 | $26.80 | 31,400 | — | — |
| 2024-10-18 | $17.70 | $27.53 | 13,000 | — | — |
| 2024-10-17 | $17.89 | $27.83 | 14,600 | — | — |
| 2024-10-16 | $17.84 | $27.75 | 13,700 | — | — |
| 2024-10-15 | $17.34 | $26.97 | 15,100 | — | — |
| 2024-10-14 | $17.02 | $26.48 | 12,500 | — | — |
| 2024-10-11 | $17.22 | $26.79 | 12,300 | — | — |
| 2024-10-10 | $16.84 | $26.20 | 18,900 | — | — |
| 2024-10-09 | $16.46 | $25.60 | 14,000 | — | — |
| 2024-10-08 | $16.59 | $25.81 | 7,200 | — | — |
| 2024-10-07 | $16.70 | $25.98 | 11,500 | — | — |
| 2024-10-04 | $16.88 | $26.26 | 13,300 | — | — |
| 2024-10-03 | $16.83 | $26.18 | 24,100 | — | — |
| 2024-10-02 | $16.66 | $25.92 | 9,700 | — | — |
| 2024-10-01 | $16.81 | $26.15 | 12,500 | — | — |
| 2024-09-30 | $17.24 | $26.82 | 15,400 | — | — |
| 2024-09-27 | $17.19 | $26.74 | 10,700 | — | — |
| 2024-09-26 | $16.87 | $26.24 | 24,200 | — | — |
| 2024-09-25 | $16.62 | $25.85 | 22,300 | — | — |
| 2024-09-24 | $16.79 | $26.12 | 17,600 | — | — |
| 2024-09-23 | $16.70 | $25.98 | 14,900 | — | — |
| 2024-09-20 | $16.50 | $25.67 | 109,500 | — | — |
| 2024-09-19 | $17.13 | $26.65 | 24,500 | — | — |
| 2024-09-18 | $16.64 | $25.88 | 29,500 | — | — |
| 2024-09-17 | $16.67 | $25.93 | 32,700 | — | — |
| 2024-09-16 | $16.43 | $25.56 | 45,400 | — | — |
| 2024-09-13 | $16.35 | $25.43 | 26,300 | — | — |
| 2024-09-12 | $16.13 | $24.78 | 23,100 | — | — |
| 2024-09-11 | $15.99 | $24.56 | 15,500 | — | — |
| 2024-09-10 | $16.14 | $24.80 | 19,500 | — | — |
| 2024-09-09 | $15.93 | $24.47 | 23,500 | — | — |
| 2024-09-06 | $15.36 | $23.60 | 10,700 | — | — |
| 2024-09-05 | $15.66 | $24.06 | 8,100 | — | — |
| 2024-09-04 | $15.66 | $24.06 | 8,800 | — | — |
| 2024-09-03 | $15.83 | $24.32 | 15,500 | — | — |
| 2024-08-30 | $16.20 | $24.89 | 9,100 | — | — |
| 2024-08-29 | $16.00 | $24.58 | 18,000 | — | — |
| 2024-08-28 | $15.92 | $24.46 | 11,700 | — | — |
| 2024-08-27 | $16.10 | $24.73 | 12,000 | — | — |
| 2024-08-26 | $16.03 | $24.63 | 22,700 | — | — |
| 2024-08-23 | $16.02 | $24.61 | 31,500 | — | — |
| 2024-08-22 | $15.44 | $23.72 | 19,000 | — | — |
| 2024-08-21 | $15.34 | $23.57 | 25,000 | — | — |
| 2024-08-20 | $15.32 | $23.54 | 13,800 | — | — |
| 2024-08-19 | $15.55 | $23.89 | 11,000 | — | — |
| 2024-08-16 | $15.42 | $23.69 | 9,100 | — | — |
| 2024-08-15 | $15.58 | $23.93 | 17,900 | — | — |
| 2024-08-14 | $15.04 | $23.11 | 16,400 | — | — |
| 2024-08-13 | $15.30 | $23.50 | 21,200 | — | — |
| 2024-08-12 | $14.90 | $22.89 | 28,400 | — | — |
| 2024-08-09 | $15.04 | $23.11 | 14,400 | — | — |
| 2024-08-08 | $15.04 | $23.11 | 16,200 | — | — |
| 2024-08-07 | $14.82 | $22.77 | 25,400 | — | — |
| 2024-08-06 | $15.22 | $23.38 | 17,300 | — | — |
| 2024-08-05 | $15.30 | $23.50 | 29,300 | — | — |
| 2024-08-02 | $16.12 | $24.76 | 20,700 | — | — |
| 2024-08-01 | $17.09 | $26.25 | 31,600 | — | — |
| 2024-07-31 | $17.73 | $27.24 | 56,900 | — | — |
| 2024-07-30 | $16.75 | $25.73 | 47,400 | — | — |
| 2024-07-29 | $16.63 | $25.55 | 33,600 | — | — |
| 2024-07-26 | $17.25 | $26.50 | 32,900 | — | — |
| 2024-07-25 | $16.98 | $26.09 | 76,400 | — | — |
| 2024-07-24 | $16.82 | $25.84 | 41,200 | — | — |
| 2024-07-23 | $17.34 | $26.64 | 71,300 | — | — |
| 2024-07-22 | $17.50 | $26.88 | 28,600 | — | — |
| 2024-07-19 | $16.58 | $25.47 | 39,100 | — | — |
| 2024-07-18 | $16.96 | $26.05 | 39,500 | — | — |
| 2024-07-17 | $17.23 | $26.47 | 53,900 | — | — |
| 2024-07-16 | $17.50 | $26.88 | 40,900 | — | — |
| 2024-07-15 | $16.82 | $25.84 | 34,500 | — | — |
| 2024-07-12 | $16.42 | $25.23 | 16,200 | — | — |
| 2024-07-11 | $16.37 | $25.15 | 42,000 | — | — |
| 2024-07-10 | $15.45 | $23.74 | 16,300 | — | — |
| 2024-07-09 | $15.40 | $23.66 | 18,500 | — | — |
| 2024-07-08 | $15.39 | $23.64 | 40,900 | — | — |
| 2024-07-05 | $14.71 | $22.60 | 40,100 | — | — |
| 2024-07-03 | $15.29 | $23.49 | 7,900 | — | — |
| 2024-07-02 | $15.15 | $23.27 | 12,900 | — | — |
| 2024-07-01 | $15.27 | $23.46 | 28,200 | — | — |
| 2024-06-28 | $15.59 | $23.95 | 408,300 | — | — |
| 2024-06-27 | $15.13 | $23.24 | 22,500 | — | — |
| 2024-06-26 | $14.92 | $22.92 | 29,500 | — | — |
| 2024-06-25 | $14.94 | $22.95 | 16,800 | — | — |
| 2024-06-24 | $14.93 | $22.94 | 24,500 | — | — |
| 2024-06-21 | $14.96 | $22.98 | 41,800 | — | — |
| 2024-06-20 | $15.08 | $23.17 | 21,700 | — | — |
| 2024-06-18 | $14.95 | $22.97 | 23,000 | — | — |
| 2024-06-17 | $14.86 | $22.83 | 17,600 | — | — |
| 2024-06-14 | $14.86 | $22.83 | 25,300 | — | — |
| 2024-06-13 | $15.50 | $23.52 | 13,500 | — | — |
| 2024-06-12 | $15.13 | $22.96 | 25,600 | — | — |
| 2024-06-11 | $15.32 | $23.25 | 10,200 | — | — |
| 2024-06-10 | $15.15 | $22.99 | 19,600 | — | — |
| 2024-06-07 | $15.26 | $23.16 | 11,000 | — | — |
| 2024-06-06 | $15.72 | $23.85 | 7,900 | — | — |
| 2024-06-05 | $15.70 | $23.82 | 20,600 | — | — |
| 2024-06-04 | $15.62 | $23.70 | 9,100 | — | — |
| 2024-06-03 | $15.94 | $24.19 | 21,800 | — | — |
| 2024-05-31 | $15.28 | $23.19 | 14,100 | — | — |
| 2024-05-30 | $15.37 | $23.32 | 18,600 | — | — |
| 2024-05-29 | $15.08 | $22.88 | 36,500 | — | — |
| 2024-05-28 | $15.00 | $22.76 | 41,100 | — | — |
| 2024-05-24 | $15.08 | $22.88 | 36,500 | — | — |
| 2024-05-23 | $14.98 | $22.73 | 44,800 | — | — |
| 2024-05-22 | $15.58 | $23.64 | 22,700 | — | — |
| 2024-05-21 | $15.56 | $23.61 | 21,200 | — | — |
| 2024-05-20 | $15.62 | $23.70 | 27,000 | — | — |
| 2024-05-17 | $15.90 | $24.13 | 38,100 | — | — |
| 2024-05-16 | $15.94 | $24.19 | 34,900 | — | — |
| 2024-05-15 | $15.34 | $23.28 | 30,100 | — | — |
| 2024-05-14 | $15.01 | $22.78 | 53,800 | — | — |
| 2024-05-13 | $15.09 | $22.90 | 66,600 | — | — |
| 2024-05-10 | $15.01 | $22.78 | 28,600 | — | — |
| 2024-05-09 | $15.09 | $22.90 | 62,800 | — | — |
| 2024-05-08 | $15.00 | $22.76 | 79,300 | — | — |
| 2024-05-07 | $15.06 | $22.85 | 44,000 | — | — |
| 2024-05-06 | $15.33 | $23.26 | 53,100 | — | — |
| 2024-05-03 | $14.48 | $21.97 | 20,500 | — | — |
| 2024-05-02 | $14.53 | $22.05 | 15,200 | — | — |
| 2024-05-01 | $14.75 | $22.38 | 9,000 | — | — |
| 2024-04-30 | $14.65 | $22.23 | 28,000 | — | — |
| 2024-04-29 | $15.10 | $22.91 | 32,800 | — | — |
| 2024-04-26 | $15.10 | $22.91 | 13,400 | — | — |
| 2024-04-25 | $14.84 | $22.52 | 42,500 | — | — |
| 2024-04-24 | $14.75 | $22.38 | 20,600 | — | — |
| 2024-04-23 | $14.77 | $22.41 | 13,500 | — | — |
| 2024-04-22 | $14.81 | $22.47 | 41,600 | — | — |
| 2024-04-19 | $14.62 | $22.18 | 19,600 | — | — |
| 2024-04-18 | $14.14 | $21.46 | 24,900 | — | — |
| 2024-04-17 | $14.22 | $21.58 | 64,500 | — | — |
| 2024-04-16 | $14.43 | $21.90 | 52,300 | — | — |
| 2024-04-15 | $14.46 | $21.94 | 20,000 | — | — |
| 2024-04-12 | $14.80 | $22.46 | 25,100 | — | — |
| 2024-04-11 | $14.81 | $22.47 | 67,200 | — | — |
| 2024-04-10 | $14.99 | $22.75 | 33,200 | — | — |
| 2024-04-09 | $14.90 | $22.61 | 20,300 | — | — |
| 2024-04-08 | $14.66 | $22.25 | 16,900 | — | — |
| 2024-04-05 | $14.95 | $22.69 | 11,800 | — | — |
| 2024-04-04 | $15.01 | $22.78 | 16,900 | — | — |
| 2024-04-03 | $15.01 | $22.78 | 16,800 | — | — |
| 2024-04-02 | $14.95 | $22.69 | 20,700 | — | — |
| 2024-04-01 | $15.09 | $22.90 | 17,000 | — | — |
| 2024-03-28 | $15.81 | $23.99 | 11,300 | — | — |
| 2024-03-27 | $15.74 | $23.88 | 19,200 | — | — |
| 2024-03-26 | $15.13 | $22.96 | 22,500 | — | — |
| 2024-03-25 | $14.81 | $22.47 | 27,000 | — | — |
| 2024-03-22 | $15.43 | $23.41 | 12,700 | — | — |
| 2024-03-21 | $15.78 | $23.94 | 16,900 | — | — |
| 2024-03-20 | $15.54 | $23.58 | 15,500 | — | — |
| 2024-03-19 | $15.11 | $22.93 | 17,000 | — | — |
| 2024-03-18 | $15.31 | $23.23 | 16,300 | — | — |
| 2024-03-15 | $14.80 | $22.46 | 77,300 | — | — |
| 2024-03-14 | $14.80 | $22.46 | 46,600 | — | — |
| 2024-03-13 | $15.62 | $23.70 | 30,100 | — | — |
| 2024-03-12 | $15.76 | $23.91 | 39,200 | — | — |
| 2024-03-11 | $15.90 | $24.13 | 20,200 | — | — |
| 2024-03-08 | $15.91 | $24.14 | 24,800 | — | — |
| 2024-03-07 | $16.58 | $25.16 | 25,700 | — | — |
| 2024-03-06 | $16.92 | $25.39 | 16,000 | — | — |
| 2024-03-05 | $17.25 | $25.88 | 12,800 | — | — |
| 2024-03-04 | $17.15 | $25.73 | 18,200 | — | — |
| 2024-03-01 | $16.94 | $25.42 | 20,100 | — | — |
| 2024-02-29 | $16.77 | $25.16 | 17,000 | — | — |
| 2024-02-28 | $16.64 | $24.97 | 14,200 | — | — |
| 2024-02-27 | $16.60 | $24.91 | 5,800 | — | — |
| 2024-02-26 | $16.74 | $25.12 | 19,400 | — | — |
| 2024-02-23 | $16.29 | $24.44 | 26,900 | — | — |
| 2024-02-22 | $16.57 | $24.86 | 12,900 | — | — |
| 2024-02-21 | $16.41 | $24.62 | 8,800 | — | — |
| 2024-02-20 | $16.40 | $24.61 | 15,900 | — | — |
| 2024-02-16 | $16.32 | $24.49 | 21,300 | — | — |
| 2024-02-15 | $16.50 | $24.76 | 21,000 | — | — |
| 2024-02-14 | $16.43 | $24.65 | 8,900 | — | — |
| 2024-02-13 | $15.81 | $23.72 | 27,000 | — | — |
| 2024-02-12 | $16.65 | $24.98 | 17,300 | — | — |
| 2024-02-09 | $16.55 | $24.83 | 11,300 | — | — |
| 2024-02-08 | $16.12 | $24.19 | 35,500 | — | — |
| 2024-02-07 | $16.17 | $24.26 | 11,300 | — | — |
| 2024-02-06 | $16.29 | $24.44 | 9,200 | — | — |
| 2024-02-05 | $16.22 | $24.34 | 17,000 | — | — |
| 2024-02-02 | $16.12 | $24.19 | 16,700 | — | — |
| 2024-02-01 | $16.55 | $24.83 | 15,400 | — | — |
| 2024-01-31 | $16.68 | $25.03 | 14,000 | — | — |
| 2024-01-30 | $17.31 | $25.97 | 17,300 | — | — |
| 2024-01-29 | $17.15 | $25.73 | 13,100 | — | — |
| 2024-01-26 | $17.15 | $25.73 | 8,800 | — | — |
| 2024-01-25 | $17.24 | $25.87 | 16,300 | — | — |
| 2024-01-24 | $17.00 | $25.51 | 10,600 | — | — |
| 2024-01-23 | $16.83 | $25.25 | 10,300 | — | — |
| 2024-01-22 | $17.14 | $25.72 | 9,600 | — | — |
| 2024-01-19 | $16.62 | $24.94 | 10,000 | — | — |
| 2024-01-18 | $16.46 | $24.70 | 15,100 | — | — |
| 2024-01-17 | $16.51 | $24.77 | 13,200 | — | — |
| 2024-01-16 | $16.66 | $25.00 | 13,100 | — | — |
| 2024-01-12 | $16.93 | $25.40 | 20,700 | — | — |
| 2024-01-11 | $16.91 | $25.37 | 66,300 | — | — |
| 2024-01-10 | $16.90 | $25.36 | 18,200 | — | — |
| 2024-01-09 | $17.38 | $26.08 | 27,500 | — | — |
| 2024-01-08 | $17.62 | $26.44 | 22,900 | — | — |
| 2024-01-05 | $17.33 | $26.00 | 37,600 | — | — |
| 2024-01-04 | $17.08 | $25.63 | 36,300 | — | — |
| 2024-01-03 | $16.83 | $25.25 | 30,700 | — | — |
| 2024-01-02 | $16.81 | $25.22 | 7,800 | — | — |