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
- 2021-07-28 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 | $16.28 | $21.28 | 172,400 | — | — |
| 2024-12-30 | $16.39 | $21.42 | 123,900 | — | — |
| 2024-12-27 | $16.50 | $21.43 | 187,500 | — | — |
| 2024-12-26 | $16.58 | $21.54 | 172,400 | — | — |
| 2024-12-24 | $16.37 | $21.26 | 37,400 | — | — |
| 2024-12-23 | $16.23 | $21.08 | 102,500 | — | — |
| 2024-12-20 | $16.22 | $21.06 | 123,600 | — | — |
| 2024-12-19 | $16.11 | $20.93 | 230,500 | — | — |
| 2024-12-18 | $16.09 | $20.90 | 119,400 | — | — |
| 2024-12-17 | $16.41 | $21.32 | 96,200 | — | — |
| 2024-12-16 | $16.51 | $21.45 | 84,000 | — | — |
| 2024-12-13 | $16.53 | $21.47 | 74,700 | — | — |
| 2024-12-12 | $16.54 | $21.48 | 89,600 | — | — |
| 2024-12-11 | $16.76 | $21.63 | 111,200 | — | — |
| 2024-12-10 | $16.75 | $21.62 | 136,500 | — | — |
| 2024-12-09 | $16.82 | $21.71 | 146,100 | — | — |
| 2024-12-06 | $16.95 | $21.88 | 107,600 | — | — |
| 2024-12-05 | $16.93 | $21.85 | 157,000 | — | — |
| 2024-12-04 | $16.75 | $21.62 | 78,700 | — | — |
| 2024-12-03 | $16.74 | $21.61 | 109,000 | — | — |
| 2024-12-02 | $16.78 | $21.66 | 88,200 | — | — |
| 2024-11-29 | $16.78 | $21.66 | 22,200 | — | — |
| 2024-11-27 | $16.69 | $21.54 | 64,700 | — | — |
| 2024-11-26 | $16.63 | $21.47 | 74,500 | — | — |
| 2024-11-25 | $16.64 | $21.47 | 94,000 | — | — |
| 2024-11-22 | $16.53 | $21.34 | 57,600 | — | — |
| 2024-11-21 | $16.46 | $21.25 | 85,900 | — | — |
| 2024-11-20 | $16.49 | $21.29 | 78,300 | — | — |
| 2024-11-19 | $16.63 | $21.47 | 69,000 | — | — |
| 2024-11-18 | $16.60 | $21.43 | 144,400 | — | — |
| 2024-11-15 | $16.56 | $21.38 | 33,400 | — | — |
| 2024-11-14 | $16.67 | $21.52 | 40,400 | — | — |
| 2024-11-13 | $16.55 | $21.36 | 62,600 | — | — |
| 2024-11-12 | $16.66 | $21.51 | 77,400 | — | — |
| 2024-11-11 | $17.01 | $21.82 | 57,500 | — | — |
| 2024-11-08 | $17.08 | $21.91 | 40,900 | — | — |
| 2024-11-07 | $17.05 | $21.87 | 59,000 | — | — |
| 2024-11-06 | $17.19 | $22.05 | 39,500 | — | — |
| 2024-11-05 | $17.29 | $22.18 | 30,900 | — | — |
| 2024-11-04 | $17.19 | $22.05 | 50,000 | — | — |
| 2024-11-01 | $17.31 | $22.21 | 47,000 | — | — |
| 2024-10-31 | $17.16 | $22.02 | 57,500 | — | — |
| 2024-10-30 | $17.29 | $22.18 | 49,600 | — | — |
| 2024-10-29 | $17.09 | $21.93 | 53,800 | — | — |
| 2024-10-28 | $17.28 | $22.17 | 35,900 | — | — |
| 2024-10-25 | $17.14 | $21.98 | 54,800 | — | — |
| 2024-10-24 | $17.15 | $22.00 | 42,300 | — | — |
| 2024-10-23 | $17.26 | $22.14 | 34,500 | — | — |
| 2024-10-22 | $17.34 | $22.25 | 58,000 | — | — |
| 2024-10-21 | $17.38 | $22.29 | 74,000 | — | — |
| 2024-10-18 | $17.48 | $22.43 | 56,800 | — | — |
| 2024-10-17 | $17.26 | $22.14 | 84,800 | — | — |
| 2024-10-16 | $17.54 | $22.50 | 41,900 | — | — |
| 2024-10-15 | $17.32 | $22.22 | 76,400 | — | — |
| 2024-10-14 | $17.23 | $22.11 | 64,600 | — | — |
| 2024-10-11 | $17.20 | $22.06 | 118,700 | — | — |
| 2024-10-10 | $17.15 | $21.87 | 135,900 | — | — |
| 2024-10-09 | $17.18 | $21.91 | 147,400 | — | — |
| 2024-10-08 | $17.44 | $22.24 | 60,200 | — | — |
| 2024-10-07 | $17.46 | $22.26 | 32,700 | — | — |
| 2024-10-04 | $17.49 | $22.30 | 52,100 | — | — |
| 2024-10-03 | $17.53 | $22.35 | 86,500 | — | — |
| 2024-10-02 | $17.60 | $22.44 | 70,300 | — | — |
| 2024-10-01 | $17.67 | $22.53 | 75,800 | — | — |
| 2024-09-30 | $17.82 | $22.72 | 77,800 | — | — |
| 2024-09-27 | $17.50 | $22.32 | 79,800 | — | — |
| 2024-09-26 | $17.59 | $22.43 | 71,600 | — | — |
| 2024-09-25 | $17.75 | $22.63 | 110,800 | — | — |
| 2024-09-24 | $17.51 | $22.33 | 106,800 | — | — |
| 2024-09-23 | $17.40 | $22.19 | 61,000 | — | — |
| 2024-09-20 | $17.58 | $22.42 | 97,800 | — | — |
| 2024-09-19 | $17.71 | $22.58 | 75,600 | — | — |
| 2024-09-18 | $17.62 | $22.47 | 82,800 | — | — |
| 2024-09-17 | $17.49 | $22.30 | 128,400 | — | — |
| 2024-09-16 | $17.36 | $22.14 | 114,600 | — | — |
| 2024-09-13 | $17.40 | $22.19 | 72,600 | — | — |
| 2024-09-12 | $17.33 | $21.97 | 105,400 | — | — |
| 2024-09-11 | $17.32 | $21.95 | 71,800 | — | — |
| 2024-09-10 | $17.28 | $21.90 | 58,900 | — | — |
| 2024-09-09 | $17.45 | $22.12 | 129,500 | — | — |
| 2024-09-06 | $17.30 | $21.93 | 89,700 | — | — |
| 2024-09-05 | $17.39 | $22.04 | 78,500 | — | — |
| 2024-09-04 | $17.28 | $21.90 | 93,800 | — | — |
| 2024-09-03 | $17.06 | $21.62 | 58,500 | — | — |
| 2024-08-30 | $17.10 | $21.67 | 47,600 | — | — |
| 2024-08-29 | $17.07 | $21.64 | 36,500 | — | — |
| 2024-08-28 | $17.01 | $21.56 | 53,400 | — | — |
| 2024-08-27 | $17.02 | $21.57 | 50,400 | — | — |
| 2024-08-26 | $16.95 | $21.48 | 80,900 | — | — |
| 2024-08-23 | $16.91 | $21.43 | 42,600 | — | — |
| 2024-08-22 | $16.69 | $21.15 | 102,300 | — | — |
| 2024-08-21 | $16.94 | $21.47 | 49,300 | — | — |
| 2024-08-20 | $16.92 | $21.45 | 145,800 | — | — |
| 2024-08-19 | $16.86 | $21.37 | 54,000 | — | — |
| 2024-08-16 | $16.70 | $21.17 | 89,400 | — | — |
| 2024-08-15 | $16.64 | $21.09 | 58,800 | — | — |
| 2024-08-14 | $16.77 | $21.26 | 45,100 | — | — |
| 2024-08-13 | $16.62 | $21.07 | 29,800 | — | — |
| 2024-08-12 | $16.48 | $20.89 | 40,000 | — | — |
| 2024-08-09 | $16.56 | $20.86 | 43,200 | — | — |
| 2024-08-08 | $16.51 | $20.80 | 45,600 | — | — |
| 2024-08-07 | $16.29 | $20.52 | 73,000 | — | — |
| 2024-08-06 | $16.23 | $20.44 | 67,900 | — | — |
| 2024-08-05 | $16.00 | $20.15 | 81,100 | — | — |
| 2024-08-02 | $16.25 | $20.47 | 56,800 | — | — |
| 2024-08-01 | $16.32 | $20.56 | 59,700 | — | — |
| 2024-07-31 | $16.46 | $20.73 | 67,100 | — | — |
| 2024-07-30 | $16.36 | $20.61 | 110,200 | — | — |
| 2024-07-29 | $16.26 | $20.48 | 48,300 | — | — |
| 2024-07-26 | $16.31 | $20.54 | 39,100 | — | — |
| 2024-07-25 | $16.14 | $20.33 | 55,800 | — | — |
| 2024-07-24 | $16.05 | $20.22 | 78,800 | — | — |
| 2024-07-23 | $16.33 | $20.57 | 77,500 | — | — |
| 2024-07-22 | $16.42 | $20.68 | 77,000 | — | — |
| 2024-07-19 | $16.40 | $20.66 | 69,100 | — | — |
| 2024-07-18 | $16.37 | $20.62 | 57,500 | — | — |
| 2024-07-17 | $16.35 | $20.59 | 44,300 | — | — |
| 2024-07-16 | $16.49 | $20.77 | 71,100 | — | — |
| 2024-07-15 | $16.47 | $20.74 | 89,100 | — | — |
| 2024-07-12 | $16.57 | $20.87 | 45,700 | — | — |
| 2024-07-11 | $16.61 | $20.92 | 150,000 | — | — |
| 2024-07-10 | $16.69 | $20.89 | 53,700 | — | — |
| 2024-07-09 | $16.55 | $20.72 | 68,500 | — | — |
| 2024-07-08 | $16.50 | $20.65 | 80,400 | — | — |
| 2024-07-05 | $16.46 | $20.60 | 76,600 | — | — |
| 2024-07-03 | $16.35 | $20.47 | 46,600 | — | — |
| 2024-07-02 | $16.23 | $20.32 | 60,900 | — | — |
| 2024-07-01 | $16.18 | $20.25 | 62,100 | — | — |
| 2024-06-28 | $16.13 | $20.19 | 45,700 | — | — |
| 2024-06-27 | $15.99 | $20.01 | 88,800 | — | — |
| 2024-06-26 | $16.05 | $20.09 | 46,200 | — | — |
| 2024-06-25 | $16.00 | $20.03 | 122,800 | — | — |
| 2024-06-24 | $15.94 | $19.95 | 78,400 | — | — |
| 2024-06-21 | $15.85 | $19.84 | 109,600 | — | — |
| 2024-06-20 | $15.91 | $19.91 | 62,900 | — | — |
| 2024-06-18 | $15.93 | $19.94 | 43,400 | — | — |
| 2024-06-17 | $16.04 | $20.08 | 42,200 | — | — |
| 2024-06-14 | $15.96 | $19.98 | 46,500 | — | — |
| 2024-06-13 | $15.99 | $20.02 | 42,100 | — | — |
| 2024-06-12 | $16.25 | $20.21 | 31,700 | — | — |
| 2024-06-11 | $16.13 | $20.06 | 50,300 | — | — |
| 2024-06-10 | $16.28 | $20.24 | 36,000 | — | — |
| 2024-06-07 | $16.22 | $20.17 | 53,400 | — | — |
| 2024-06-06 | $16.34 | $20.32 | 62,000 | — | — |
| 2024-06-05 | $16.39 | $20.38 | 169,800 | — | — |
| 2024-06-04 | $16.19 | $20.14 | 182,900 | — | — |
| 2024-06-03 | $16.15 | $20.09 | 66,300 | — | — |
| 2024-05-31 | $15.96 | $19.85 | 34,000 | — | — |
| 2024-05-30 | $15.82 | $19.68 | 48,900 | — | — |
| 2024-05-29 | $15.80 | $19.65 | 96,200 | — | — |
| 2024-05-28 | $15.90 | $19.77 | 71,500 | — | — |
| 2024-05-24 | $15.98 | $19.87 | 48,100 | — | — |
| 2024-05-23 | $15.82 | $19.68 | 67,300 | — | — |
| 2024-05-22 | $15.93 | $19.81 | 88,300 | — | — |
| 2024-05-21 | $15.86 | $19.73 | 476,400 | — | — |
| 2024-05-20 | $16.22 | $20.17 | 98,700 | — | — |
| 2024-05-17 | $16.18 | $20.12 | 57,900 | — | — |
| 2024-05-16 | $16.06 | $19.97 | 154,200 | — | — |
| 2024-05-15 | $16.06 | $19.97 | 82,300 | — | — |
| 2024-05-14 | $15.83 | $19.69 | 45,100 | — | — |
| 2024-05-13 | $15.76 | $19.60 | 30,200 | — | — |
| 2024-05-10 | $15.77 | $19.61 | 33,700 | — | — |
| 2024-05-09 | $15.83 | $19.55 | 80,200 | — | — |
| 2024-05-08 | $15.76 | $19.47 | 33,100 | — | — |
| 2024-05-07 | $15.71 | $19.41 | 30,900 | — | — |
| 2024-05-06 | $15.69 | $19.39 | 56,800 | — | — |
| 2024-05-03 | $15.70 | $19.40 | 169,900 | — | — |
| 2024-05-02 | $15.45 | $19.09 | 186,800 | — | — |
| 2024-05-01 | $15.29 | $18.89 | 90,200 | — | — |
| 2024-04-30 | $15.25 | $18.84 | 224,100 | — | — |
| 2024-04-29 | $15.43 | $19.06 | 164,200 | — | — |
| 2024-04-26 | $15.44 | $19.08 | 85,700 | — | — |
| 2024-04-25 | $15.41 | $19.04 | 62,000 | — | — |
| 2024-04-24 | $15.50 | $19.15 | 140,400 | — | — |
| 2024-04-23 | $15.61 | $19.29 | 89,500 | — | — |
| 2024-04-22 | $15.45 | $19.09 | 112,900 | — | — |
| 2024-04-19 | $15.39 | $19.01 | 87,000 | — | — |
| 2024-04-18 | $15.41 | $19.04 | 51,900 | — | — |
| 2024-04-17 | $15.32 | $18.93 | 64,300 | — | — |
| 2024-04-16 | $15.39 | $19.01 | 69,400 | — | — |
| 2024-04-15 | $15.43 | $19.06 | 35,800 | — | — |
| 2024-04-12 | $15.48 | $19.13 | 64,200 | — | — |
| 2024-04-11 | $15.82 | $19.55 | 56,200 | — | — |
| 2024-04-10 | $15.75 | $19.46 | 72,400 | — | — |
| 2024-04-09 | $16.04 | $19.69 | 40,900 | — | — |
| 2024-04-08 | $15.95 | $19.58 | 48,600 | — | — |
| 2024-04-05 | $16.07 | $19.73 | 55,400 | — | — |
| 2024-04-04 | $15.97 | $19.60 | 75,900 | — | — |
| 2024-04-03 | $16.07 | $19.73 | 65,900 | — | — |
| 2024-04-02 | $16.21 | $19.90 | 50,400 | — | — |
| 2024-04-01 | $16.25 | $19.95 | 47,700 | — | — |
| 2024-03-28 | $16.17 | $19.85 | 55,600 | — | — |
| 2024-03-27 | $16.14 | $19.81 | 63,400 | — | — |
| 2024-03-26 | $16.01 | $19.65 | 109,100 | — | — |
| 2024-03-25 | $15.88 | $19.49 | 53,600 | — | — |
| 2024-03-22 | $15.93 | $19.56 | 62,200 | — | — |
| 2024-03-21 | $16.01 | $19.65 | 62,600 | — | — |
| 2024-03-20 | $15.98 | $19.62 | 121,200 | — | — |
| 2024-03-19 | $15.92 | $19.54 | 76,000 | — | — |
| 2024-03-18 | $15.98 | $19.61 | 35,800 | — | — |
| 2024-03-15 | $15.90 | $19.52 | 53,800 | — | — |
| 2024-03-14 | $16.09 | $19.75 | 56,600 | — | — |
| 2024-03-13 | $16.15 | $19.82 | 77,200 | — | — |
| 2024-03-12 | $16.10 | $19.76 | 109,700 | — | — |
| 2024-03-11 | $15.84 | $19.44 | 43,000 | — | — |
| 2024-03-08 | $15.86 | $19.47 | 116,600 | — | — |
| 2024-03-07 | $15.88 | $19.37 | 114,500 | — | — |
| 2024-03-06 | $15.84 | $19.32 | 88,600 | — | — |
| 2024-03-05 | $15.75 | $19.21 | 60,700 | — | — |
| 2024-03-04 | $15.86 | $19.34 | 51,000 | — | — |
| 2024-03-01 | $15.96 | $19.46 | 57,800 | — | — |
| 2024-02-29 | $15.78 | $19.24 | 80,700 | — | — |
| 2024-02-28 | $15.68 | $19.12 | 59,800 | — | — |
| 2024-02-27 | $15.84 | $19.32 | 42,400 | — | — |
| 2024-02-26 | $15.82 | $19.29 | 50,000 | — | — |
| 2024-02-23 | $15.93 | $19.43 | 96,000 | — | — |
| 2024-02-22 | $15.92 | $19.41 | 82,800 | — | — |
| 2024-02-21 | $15.68 | $19.12 | 82,600 | — | — |
| 2024-02-20 | $15.79 | $19.26 | 120,000 | — | — |
| 2024-02-16 | $15.79 | $19.26 | 64,300 | — | — |
| 2024-02-15 | $15.81 | $19.28 | 52,100 | — | — |
| 2024-02-14 | $15.79 | $19.26 | 71,300 | — | — |
| 2024-02-13 | $15.70 | $19.15 | 101,000 | — | — |
| 2024-02-12 | $15.91 | $19.40 | 66,100 | — | — |
| 2024-02-09 | $15.83 | $19.30 | 47,300 | — | — |
| 2024-02-08 | $15.92 | $19.29 | 83,200 | — | — |
| 2024-02-07 | $15.94 | $19.31 | 114,100 | — | — |
| 2024-02-06 | $15.72 | $19.04 | 86,900 | — | — |
| 2024-02-05 | $15.59 | $18.89 | 68,000 | — | — |
| 2024-02-02 | $15.72 | $19.04 | 76,400 | — | — |
| 2024-02-01 | $15.77 | $19.11 | 89,700 | — | — |
| 2024-01-31 | $15.65 | $18.96 | 109,000 | — | — |
| 2024-01-30 | $15.79 | $19.13 | 41,300 | — | — |
| 2024-01-29 | $15.84 | $19.19 | 126,100 | — | — |
| 2024-01-26 | $15.78 | $19.12 | 95,600 | — | — |
| 2024-01-25 | $15.80 | $19.14 | 70,300 | — | — |
| 2024-01-24 | $15.77 | $19.11 | 88,800 | — | — |
| 2024-01-23 | $15.64 | $18.95 | 96,400 | — | — |
| 2024-01-22 | $15.60 | $18.90 | 152,700 | — | — |
| 2024-01-19 | $15.40 | $18.66 | 906,900 | — | — |
| 2024-01-18 | $15.21 | $18.43 | 171,800 | — | — |
| 2024-01-17 | $15.20 | $18.41 | 119,600 | — | — |
| 2024-01-16 | $15.34 | $18.58 | 183,600 | — | — |
| 2024-01-12 | $15.58 | $18.88 | 63,000 | — | — |
| 2024-01-11 | $15.57 | $18.86 | 67,600 | — | — |
| 2024-01-10 | $15.68 | $18.87 | 89,400 | — | — |
| 2024-01-09 | $15.63 | $18.81 | 55,600 | — | — |
| 2024-01-08 | $15.68 | $18.87 | 48,100 | — | — |
| 2024-01-05 | $15.59 | $18.76 | 131,100 | — | — |
| 2024-01-04 | $15.46 | $18.61 | 87,000 | — | — |
| 2024-01-03 | $15.38 | $18.51 | 75,300 | — | — |
| 2024-01-02 | $15.41 | $18.55 | 89,000 | — | — |