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
- 2001-04-09 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 | $15.85 | $26.50 | 89,400 | — | — |
| 2024-12-30 | $15.83 | $26.47 | 43,200 | — | — |
| 2024-12-27 | $15.85 | $26.50 | 101,500 | — | — |
| 2024-12-26 | $16.07 | $26.87 | 46,000 | — | — |
| 2024-12-24 | $15.98 | $26.72 | 32,600 | — | — |
| 2024-12-23 | $15.80 | $26.42 | 96,700 | — | — |
| 2024-12-20 | $16.01 | $26.77 | 266,800 | — | — |
| 2024-12-19 | $15.73 | $26.30 | 77,200 | — | — |
| 2024-12-18 | $15.91 | $26.60 | 123,600 | — | — |
| 2024-12-17 | $16.88 | $28.22 | 96,500 | — | — |
| 2024-12-16 | $17.13 | $28.64 | 133,100 | — | — |
| 2024-12-13 | $16.95 | $28.34 | 65,700 | — | — |
| 2024-12-12 | $17.13 | $28.64 | 50,700 | — | — |
| 2024-12-11 | $17.34 | $28.99 | 161,200 | — | — |
| 2024-12-10 | $17.15 | $28.67 | 136,200 | — | — |
| 2024-12-09 | $17.10 | $28.59 | 76,300 | — | — |
| 2024-12-06 | $17.14 | $28.66 | 72,100 | — | — |
| 2024-12-05 | $17.09 | $28.57 | 76,400 | — | — |
| 2024-12-04 | $17.43 | $29.14 | 202,900 | — | — |
| 2024-12-03 | $16.59 | $27.74 | 75,900 | — | — |
| 2024-12-02 | $16.63 | $27.80 | 73,000 | — | — |
| 2024-11-29 | $16.45 | $27.50 | 78,100 | — | — |
| 2024-11-27 | $16.44 | $27.49 | 72,200 | — | — |
| 2024-11-26 | $16.48 | $27.55 | 85,200 | — | — |
| 2024-11-25 | $16.63 | $27.80 | 103,400 | — | — |
| 2024-11-22 | $16.55 | $27.67 | 83,300 | — | — |
| 2024-11-21 | $16.17 | $27.04 | 53,500 | — | — |
| 2024-11-20 | $16.01 | $26.77 | 65,800 | — | — |
| 2024-11-19 | $16.08 | $26.89 | 113,200 | — | — |
| 2024-11-18 | $16.06 | $26.85 | 107,000 | — | — |
| 2024-11-15 | $16.21 | $27.10 | 76,300 | — | — |
| 2024-11-14 | $16.26 | $27.19 | 101,700 | — | — |
| 2024-11-13 | $16.25 | $27.17 | 107,400 | — | — |
| 2024-11-12 | $16.33 | $27.30 | 86,600 | — | — |
| 2024-11-11 | $16.51 | $27.40 | 98,700 | — | — |
| 2024-11-08 | $16.10 | $26.72 | 65,300 | — | — |
| 2024-11-07 | $15.91 | $26.41 | 137,400 | — | — |
| 2024-11-06 | $16.43 | $27.27 | 361,300 | — | — |
| 2024-11-05 | $14.61 | $24.25 | 121,300 | — | — |
| 2024-11-04 | $14.41 | $23.92 | 37,800 | — | — |
| 2024-11-01 | $14.45 | $23.98 | 97,900 | — | — |
| 2024-10-31 | $14.54 | $24.13 | 53,900 | — | — |
| 2024-10-30 | $14.64 | $24.30 | 84,900 | — | — |
| 2024-10-29 | $14.61 | $24.25 | 72,700 | — | — |
| 2024-10-28 | $14.74 | $24.47 | 138,400 | — | — |
| 2024-10-25 | $14.34 | $23.80 | 55,800 | — | — |
| 2024-10-24 | $14.44 | $23.97 | 132,200 | — | — |
| 2024-10-23 | $14.44 | $23.97 | 48,800 | — | — |
| 2024-10-22 | $14.31 | $23.75 | 56,200 | — | — |
| 2024-10-21 | $14.10 | $23.40 | 68,000 | — | — |
| 2024-10-18 | $14.54 | $24.13 | 83,500 | — | — |
| 2024-10-17 | $14.70 | $24.40 | 223,700 | — | — |
| 2024-10-16 | $14.52 | $24.10 | 92,500 | — | — |
| 2024-10-15 | $14.34 | $23.80 | 105,700 | — | — |
| 2024-10-14 | $14.04 | $23.30 | 56,300 | — | — |
| 2024-10-11 | $13.86 | $23.00 | 60,600 | — | — |
| 2024-10-10 | $13.45 | $22.32 | 47,200 | — | — |
| 2024-10-09 | $13.39 | $22.22 | 92,300 | — | — |
| 2024-10-08 | $13.30 | $22.08 | 53,300 | — | — |
| 2024-10-07 | $13.30 | $22.08 | 46,400 | — | — |
| 2024-10-04 | $13.39 | $22.22 | 64,300 | — | — |
| 2024-10-03 | $13.34 | $22.14 | 42,600 | — | — |
| 2024-10-02 | $13.49 | $22.39 | 32,500 | — | — |
| 2024-10-01 | $13.58 | $22.54 | 40,900 | — | — |
| 2024-09-30 | $13.99 | $23.22 | 37,800 | — | — |
| 2024-09-27 | $13.76 | $22.84 | 59,600 | — | — |
| 2024-09-26 | $13.79 | $22.89 | 59,900 | — | — |
| 2024-09-25 | $13.84 | $22.97 | 81,900 | — | — |
| 2024-09-24 | $13.99 | $23.22 | 53,200 | — | — |
| 2024-09-23 | $14.13 | $23.45 | 67,500 | — | — |
| 2024-09-20 | $14.32 | $23.77 | 264,000 | — | — |
| 2024-09-19 | $14.73 | $24.45 | 84,100 | — | — |
| 2024-09-18 | $14.30 | $23.74 | 95,100 | — | — |
| 2024-09-17 | $14.25 | $23.65 | 93,000 | — | — |
| 2024-09-16 | $14.14 | $23.47 | 58,500 | — | — |
| 2024-09-13 | $13.94 | $23.14 | 86,300 | — | — |
| 2024-09-12 | $13.64 | $22.64 | 77,500 | — | — |
| 2024-09-11 | $13.78 | $22.87 | 75,900 | — | — |
| 2024-09-10 | $13.84 | $22.97 | 70,200 | — | — |
| 2024-09-09 | $13.73 | $22.79 | 54,000 | — | — |
| 2024-09-06 | $13.73 | $22.79 | 52,400 | — | — |
| 2024-09-05 | $13.86 | $23.00 | 54,000 | — | — |
| 2024-09-04 | $13.90 | $23.07 | 60,700 | — | — |
| 2024-09-03 | $14.05 | $23.32 | 61,300 | — | — |
| 2024-08-30 | $14.20 | $23.57 | 66,300 | — | — |
| 2024-08-29 | $14.15 | $23.49 | 68,300 | — | — |
| 2024-08-28 | $14.16 | $23.50 | 51,100 | — | — |
| 2024-08-27 | $14.16 | $23.50 | 53,800 | — | — |
| 2024-08-26 | $14.21 | $23.59 | 99,600 | — | — |
| 2024-08-23 | $14.12 | $23.44 | 91,400 | — | — |
| 2024-08-22 | $13.34 | $22.14 | 64,300 | — | — |
| 2024-08-21 | $13.32 | $22.11 | 38,500 | — | — |
| 2024-08-20 | $13.35 | $22.16 | 44,600 | — | — |
| 2024-08-19 | $13.49 | $22.39 | 77,500 | — | — |
| 2024-08-16 | $13.40 | $22.24 | 223,800 | — | — |
| 2024-08-15 | $13.17 | $21.86 | 72,600 | — | — |
| 2024-08-14 | $12.77 | $21.20 | 43,100 | — | — |
| 2024-08-13 | $12.79 | $21.23 | 53,600 | — | — |
| 2024-08-12 | $12.65 | $21.00 | 58,100 | — | — |
| 2024-08-09 | $12.86 | $21.15 | 51,500 | — | — |
| 2024-08-08 | $12.91 | $21.23 | 50,300 | — | — |
| 2024-08-07 | $12.82 | $21.08 | 54,000 | — | — |
| 2024-08-06 | $12.92 | $21.24 | 70,800 | — | — |
| 2024-08-05 | $12.92 | $21.24 | 107,400 | — | — |
| 2024-08-02 | $13.43 | $22.08 | 79,500 | — | — |
| 2024-08-01 | $13.81 | $22.71 | 135,900 | — | — |
| 2024-07-31 | $14.52 | $23.88 | 147,000 | — | — |
| 2024-07-30 | $14.62 | $24.04 | 160,500 | — | — |
| 2024-07-29 | $14.53 | $23.89 | 81,600 | — | — |
| 2024-07-26 | $14.64 | $24.07 | 144,200 | — | — |
| 2024-07-25 | $14.44 | $23.74 | 164,400 | — | — |
| 2024-07-24 | $13.77 | $22.64 | 184,800 | — | — |
| 2024-07-23 | $13.88 | $22.82 | 159,600 | — | — |
| 2024-07-22 | $13.63 | $22.41 | 105,100 | — | — |
| 2024-07-19 | $13.31 | $21.89 | 69,300 | — | — |
| 2024-07-18 | $13.31 | $21.89 | 166,700 | — | — |
| 2024-07-17 | $13.59 | $22.35 | 147,900 | — | — |
| 2024-07-16 | $13.54 | $22.26 | 103,200 | — | — |
| 2024-07-15 | $12.71 | $20.90 | 92,800 | — | — |
| 2024-07-12 | $12.26 | $20.16 | 66,800 | — | — |
| 2024-07-11 | $12.17 | $20.01 | 129,400 | — | — |
| 2024-07-10 | $11.48 | $18.88 | 48,300 | — | — |
| 2024-07-09 | $11.35 | $18.66 | 23,300 | — | — |
| 2024-07-08 | $11.21 | $18.43 | 56,800 | — | — |
| 2024-07-05 | $11.07 | $18.20 | 71,100 | — | — |
| 2024-07-03 | $11.33 | $18.63 | 25,500 | — | — |
| 2024-07-02 | $11.46 | $18.84 | 48,800 | — | — |
| 2024-07-01 | $11.37 | $18.70 | 74,100 | — | — |
| 2024-06-28 | $11.45 | $18.83 | 551,700 | — | — |
| 2024-06-27 | $11.00 | $18.09 | 46,900 | — | — |
| 2024-06-26 | $10.78 | $17.73 | 198,900 | — | — |
| 2024-06-25 | $10.50 | $17.27 | 116,000 | — | — |
| 2024-06-24 | $10.55 | $17.35 | 259,800 | — | — |
| 2024-06-21 | $10.50 | $17.27 | 176,200 | — | — |
| 2024-06-20 | $10.62 | $17.46 | 54,200 | — | — |
| 2024-06-18 | $10.67 | $17.54 | 63,400 | — | — |
| 2024-06-17 | $10.65 | $17.51 | 61,100 | — | — |
| 2024-06-14 | $10.49 | $17.25 | 45,700 | — | — |
| 2024-06-13 | $10.67 | $17.54 | 31,500 | — | — |
| 2024-06-12 | $10.89 | $17.91 | 133,100 | — | — |
| 2024-06-11 | $10.59 | $17.41 | 152,700 | — | — |
| 2024-06-10 | $10.68 | $17.56 | 43,000 | — | — |
| 2024-06-07 | $10.83 | $17.81 | 37,400 | — | — |
| 2024-06-06 | $10.92 | $17.96 | 32,900 | — | — |
| 2024-06-05 | $10.88 | $17.89 | 51,700 | — | — |
| 2024-06-04 | $10.90 | $17.92 | 86,200 | — | — |
| 2024-06-03 | $11.03 | $18.14 | 60,700 | — | — |
| 2024-05-31 | $11.31 | $18.60 | 55,600 | — | — |
| 2024-05-30 | $11.19 | $18.40 | 43,000 | — | — |
| 2024-05-29 | $10.96 | $18.02 | 77,400 | — | — |
| 2024-05-28 | $11.17 | $18.37 | 78,000 | — | — |
| 2024-05-24 | $11.29 | $18.56 | 57,500 | — | — |
| 2024-05-23 | $11.27 | $18.53 | 143,500 | — | — |
| 2024-05-22 | $11.53 | $18.96 | 60,100 | — | — |
| 2024-05-21 | $11.59 | $19.06 | 37,000 | — | — |
| 2024-05-20 | $11.57 | $19.02 | 55,400 | — | — |
| 2024-05-17 | $11.67 | $19.19 | 64,000 | — | — |
| 2024-05-16 | $11.37 | $18.70 | 56,800 | — | — |
| 2024-05-15 | $11.15 | $18.33 | 39,800 | — | — |
| 2024-05-14 | $11.08 | $18.02 | 50,000 | — | — |
| 2024-05-13 | $11.09 | $18.04 | 107,600 | — | — |
| 2024-05-10 | $11.21 | $18.23 | 63,700 | — | — |
| 2024-05-09 | $11.17 | $18.17 | 79,000 | — | — |
| 2024-05-08 | $11.16 | $18.15 | 50,100 | — | — |
| 2024-05-07 | $11.10 | $18.05 | 79,300 | — | — |
| 2024-05-06 | $11.15 | $18.14 | 61,400 | — | — |
| 2024-05-03 | $11.21 | $18.23 | 78,600 | — | — |
| 2024-05-02 | $10.70 | $17.40 | 162,600 | — | — |
| 2024-05-01 | $10.55 | $17.16 | 89,200 | — | — |
| 2024-04-30 | $10.35 | $16.83 | 48,700 | — | — |
| 2024-04-29 | $10.43 | $16.96 | 49,500 | — | — |
| 2024-04-26 | $10.53 | $17.13 | 49,800 | — | — |
| 2024-04-25 | $10.58 | $17.21 | 83,800 | — | — |
| 2024-04-24 | $10.67 | $17.35 | 90,400 | — | — |
| 2024-04-23 | $10.65 | $17.32 | 73,700 | — | — |
| 2024-04-22 | $10.58 | $17.21 | 76,500 | — | — |
| 2024-04-19 | $10.43 | $16.96 | 165,000 | — | — |
| 2024-04-18 | $10.16 | $16.53 | 87,000 | — | — |
| 2024-04-17 | $10.08 | $16.40 | 60,000 | — | — |
| 2024-04-16 | $10.17 | $16.54 | 68,800 | — | — |
| 2024-04-15 | $10.31 | $16.77 | 36,300 | — | — |
| 2024-04-12 | $10.36 | $16.85 | 36,500 | — | — |
| 2024-04-11 | $10.34 | $16.82 | 64,500 | — | — |
| 2024-04-10 | $10.40 | $16.92 | 115,000 | — | — |
| 2024-04-09 | $11.01 | $17.91 | 39,600 | — | — |
| 2024-04-08 | $10.96 | $17.83 | 40,500 | — | — |
| 2024-04-05 | $10.90 | $17.73 | 76,800 | — | — |
| 2024-04-04 | $10.95 | $17.81 | 64,100 | — | — |
| 2024-04-03 | $10.90 | $17.73 | 45,900 | — | — |
| 2024-04-02 | $10.92 | $17.76 | 167,200 | — | — |
| 2024-04-01 | $11.09 | $18.04 | 61,600 | — | — |
| 2024-03-28 | $11.50 | $18.70 | 81,400 | — | — |
| 2024-03-27 | $11.40 | $18.54 | 109,800 | — | — |
| 2024-03-26 | $11.10 | $18.05 | 66,800 | — | — |
| 2024-03-25 | $11.17 | $18.17 | 42,000 | — | — |
| 2024-03-22 | $11.15 | $18.14 | 48,600 | — | — |
| 2024-03-21 | $11.37 | $18.49 | 76,300 | — | — |
| 2024-03-20 | $11.21 | $18.23 | 86,600 | — | — |
| 2024-03-19 | $10.73 | $17.45 | 45,500 | — | — |
| 2024-03-18 | $10.71 | $17.42 | 107,400 | — | — |
| 2024-03-15 | $10.78 | $17.53 | 246,400 | — | — |
| 2024-03-14 | $10.88 | $17.70 | 87,500 | — | — |
| 2024-03-13 | $11.23 | $18.27 | 58,900 | — | — |
| 2024-03-12 | $11.23 | $18.27 | 52,000 | — | — |
| 2024-03-11 | $11.36 | $18.48 | 39,800 | — | — |
| 2024-03-08 | $11.33 | $18.43 | 44,300 | — | — |
| 2024-03-07 | $11.32 | $18.41 | 40,300 | — | — |
| 2024-03-06 | $11.34 | $18.44 | 89,000 | — | — |
| 2024-03-05 | $11.45 | $18.62 | 67,200 | — | — |
| 2024-03-04 | $11.11 | $18.07 | 33,200 | — | — |
| 2024-03-01 | $11.20 | $18.22 | 98,500 | — | — |
| 2024-02-29 | $11.36 | $18.48 | 114,700 | — | — |
| 2024-02-28 | $11.22 | $18.25 | 52,300 | — | — |
| 2024-02-27 | $11.25 | $18.30 | 42,700 | — | — |
| 2024-02-26 | $11.21 | $18.23 | 94,300 | — | — |
| 2024-02-23 | $11.35 | $18.46 | 41,900 | — | — |
| 2024-02-22 | $11.31 | $18.40 | 105,100 | — | — |
| 2024-02-21 | $11.44 | $18.61 | 59,200 | — | — |
| 2024-02-20 | $11.59 | $18.85 | 73,300 | — | — |
| 2024-02-16 | $11.66 | $18.97 | 230,500 | — | — |
| 2024-02-15 | $11.72 | $19.06 | 106,700 | — | — |
| 2024-02-14 | $11.24 | $18.28 | 62,000 | — | — |
| 2024-02-13 | $11.04 | $17.96 | 214,100 | — | — |
| 2024-02-12 | $11.56 | $18.80 | 111,300 | — | — |
| 2024-02-09 | $11.26 | $18.31 | 74,100 | — | — |
| 2024-02-08 | $11.05 | $17.78 | 124,100 | — | — |
| 2024-02-07 | $11.02 | $17.73 | 187,400 | — | — |
| 2024-02-06 | $11.10 | $17.86 | 93,700 | — | — |
| 2024-02-05 | $11.10 | $17.86 | 226,700 | — | — |
| 2024-02-02 | $11.56 | $18.60 | 86,500 | — | — |
| 2024-02-01 | $12.14 | $19.53 | 129,300 | — | — |
| 2024-01-31 | $12.94 | $20.82 | 70,000 | — | — |
| 2024-01-30 | $13.68 | $22.01 | 59,600 | — | — |
| 2024-01-29 | $13.83 | $22.25 | 44,700 | — | — |
| 2024-01-26 | $13.76 | $22.14 | 31,500 | — | — |
| 2024-01-25 | $13.59 | $21.86 | 56,900 | — | — |
| 2024-01-24 | $13.55 | $21.80 | 28,800 | — | — |
| 2024-01-23 | $13.38 | $21.53 | 52,700 | — | — |
| 2024-01-22 | $13.48 | $21.69 | 50,000 | — | — |
| 2024-01-19 | $13.11 | $21.09 | 43,700 | — | — |
| 2024-01-18 | $12.98 | $20.88 | 29,500 | — | — |
| 2024-01-17 | $12.87 | $20.71 | 53,200 | — | — |
| 2024-01-16 | $12.70 | $20.43 | 42,700 | — | — |
| 2024-01-12 | $12.98 | $20.88 | 46,000 | — | — |
| 2024-01-11 | $13.14 | $21.14 | 57,700 | — | — |
| 2024-01-10 | $13.33 | $21.45 | 39,700 | — | — |
| 2024-01-09 | $13.36 | $21.49 | 59,500 | — | — |
| 2024-01-08 | $13.61 | $21.90 | 34,700 | — | — |
| 2024-01-05 | $13.64 | $21.94 | 206,800 | — | — |
| 2024-01-04 | $13.56 | $21.82 | 67,200 | — | — |
| 2024-01-03 | $13.43 | $21.61 | 89,800 | — | — |
| 2024-01-02 | $14.10 | $22.68 | 61,900 | — | — |