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
- 2016-07-28 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 | $17.13 | $17.13 | 234,300 | — | — |
| 2024-12-30 | $17.23 | $17.23 | 224,200 | — | — |
| 2024-12-27 | $17.25 | $17.25 | 438,000 | — | — |
| 2024-12-26 | $17.79 | $17.79 | 139,100 | — | — |
| 2024-12-24 | $17.33 | $17.33 | 121,800 | — | — |
| 2024-12-23 | $16.86 | $16.86 | 299,800 | — | — |
| 2024-12-20 | $17.00 | $17.00 | 359,500 | — | — |
| 2024-12-19 | $16.95 | $16.95 | 393,200 | — | — |
| 2024-12-18 | $17.20 | $17.20 | 261,100 | — | — |
| 2024-12-17 | $17.82 | $17.82 | 222,000 | — | — |
| 2024-12-16 | $17.89 | $17.89 | 187,700 | — | — |
| 2024-12-13 | $17.92 | $17.92 | 199,200 | — | — |
| 2024-12-12 | $18.13 | $18.13 | 144,000 | — | — |
| 2024-12-11 | $18.35 | $18.35 | 271,000 | — | — |
| 2024-12-10 | $18.70 | $18.70 | 178,900 | — | — |
| 2024-12-09 | $18.36 | $18.36 | 193,300 | — | — |
| 2024-12-06 | $18.29 | $18.29 | 221,100 | — | — |
| 2024-12-05 | $18.41 | $18.41 | 260,800 | — | — |
| 2024-12-04 | $19.02 | $19.02 | 283,900 | — | — |
| 2024-12-03 | $18.89 | $18.89 | 267,100 | — | — |
| 2024-12-02 | $18.59 | $18.59 | 418,600 | — | — |
| 2024-11-29 | $19.54 | $19.54 | 403,700 | — | — |
| 2024-11-27 | $18.93 | $18.93 | 697,800 | — | — |
| 2024-11-26 | $18.33 | $18.33 | 916,100 | — | — |
| 2024-11-25 | $18.92 | $18.92 | 924,900 | — | — |
| 2024-11-22 | $17.85 | $17.85 | 628,700 | — | — |
| 2024-11-21 | $15.94 | $15.94 | 257,800 | — | — |
| 2024-11-20 | $15.56 | $15.56 | 136,700 | — | — |
| 2024-11-19 | $15.77 | $15.77 | 223,500 | — | — |
| 2024-11-18 | $15.78 | $15.78 | 299,300 | — | — |
| 2024-11-15 | $15.66 | $15.66 | 190,100 | — | — |
| 2024-11-14 | $15.63 | $15.63 | 864,300 | — | — |
| 2024-11-13 | $16.22 | $16.22 | 327,200 | — | — |
| 2024-11-12 | $15.75 | $15.75 | 483,100 | — | — |
| 2024-11-11 | $15.96 | $15.96 | 220,000 | — | — |
| 2024-11-08 | $15.02 | $15.02 | 253,800 | — | — |
| 2024-11-07 | $15.26 | $15.26 | 294,000 | — | — |
| 2024-11-06 | $14.62 | $14.62 | 468,200 | — | — |
| 2024-11-05 | $13.43 | $13.43 | 727,500 | — | — |
| 2024-11-04 | $15.11 | $15.11 | 295,100 | — | — |
| 2024-11-01 | $14.69 | $14.69 | 173,400 | — | — |
| 2024-10-31 | $14.51 | $14.51 | 128,700 | — | — |
| 2024-10-30 | $14.75 | $14.75 | 99,500 | — | — |
| 2024-10-29 | $14.47 | $14.47 | 60,000 | — | — |
| 2024-10-28 | $14.44 | $14.44 | 81,500 | — | — |
| 2024-10-25 | $14.20 | $14.20 | 59,600 | — | — |
| 2024-10-24 | $13.91 | $13.91 | 241,700 | — | — |
| 2024-10-23 | $14.28 | $14.28 | 170,500 | — | — |
| 2024-10-22 | $14.50 | $14.50 | 72,500 | — | — |
| 2024-10-21 | $14.42 | $14.42 | 114,000 | — | — |
| 2024-10-18 | $14.65 | $14.65 | 97,500 | — | — |
| 2024-10-17 | $14.25 | $14.25 | 77,100 | — | — |
| 2024-10-16 | $14.38 | $14.38 | 87,800 | — | — |
| 2024-10-15 | $14.38 | $14.38 | 164,500 | — | — |
| 2024-10-14 | $14.28 | $14.28 | 83,100 | — | — |
| 2024-10-11 | $14.16 | $14.16 | 92,300 | — | — |
| 2024-10-10 | $13.97 | $13.97 | 83,600 | — | — |
| 2024-10-09 | $14.18 | $14.18 | 94,900 | — | — |
| 2024-10-08 | $14.12 | $14.12 | 126,100 | — | — |
| 2024-10-07 | $13.95 | $13.95 | 166,100 | — | — |
| 2024-10-04 | $14.45 | $14.45 | 207,900 | — | — |
| 2024-10-03 | $14.47 | $14.47 | 135,900 | — | — |
| 2024-10-02 | $14.24 | $14.24 | 302,900 | — | — |
| 2024-10-01 | $14.30 | $14.30 | 211,600 | — | — |
| 2024-09-30 | $14.61 | $14.61 | 166,000 | — | — |
| 2024-09-27 | $14.22 | $14.22 | 176,100 | — | — |
| 2024-09-26 | $14.35 | $14.35 | 164,400 | — | — |
| 2024-09-25 | $13.90 | $13.90 | 136,200 | — | — |
| 2024-09-24 | $13.82 | $13.82 | 85,800 | — | — |
| 2024-09-23 | $14.29 | $14.29 | 115,500 | — | — |
| 2024-09-20 | $14.17 | $14.17 | 451,600 | — | — |
| 2024-09-19 | $14.24 | $14.24 | 203,300 | — | — |
| 2024-09-18 | $13.77 | $13.77 | 91,900 | — | — |
| 2024-09-17 | $14.10 | $14.10 | 99,900 | — | — |
| 2024-09-16 | $13.99 | $13.99 | 129,300 | — | — |
| 2024-09-13 | $13.86 | $13.86 | 217,100 | — | — |
| 2024-09-12 | $13.24 | $13.24 | 115,300 | — | — |
| 2024-09-11 | $13.15 | $13.15 | 68,700 | — | — |
| 2024-09-10 | $13.25 | $13.25 | 76,400 | — | — |
| 2024-09-09 | $12.96 | $12.96 | 133,800 | — | — |
| 2024-09-06 | $13.20 | $13.20 | 131,600 | — | — |
| 2024-09-05 | $13.39 | $13.39 | 67,400 | — | — |
| 2024-09-04 | $13.29 | $13.29 | 50,500 | — | — |
| 2024-09-03 | $13.50 | $13.50 | 173,000 | — | — |
| 2024-08-30 | $13.69 | $13.69 | 153,700 | — | — |
| 2024-08-29 | $13.53 | $13.53 | 108,900 | — | — |
| 2024-08-28 | $12.96 | $12.96 | 80,300 | — | — |
| 2024-08-27 | $13.14 | $13.14 | 112,500 | — | — |
| 2024-08-26 | $13.25 | $13.25 | 107,600 | — | — |
| 2024-08-23 | $13.05 | $13.05 | 138,300 | — | — |
| 2024-08-22 | $12.46 | $12.46 | 95,300 | — | — |
| 2024-08-21 | $12.70 | $12.70 | 123,900 | — | — |
| 2024-08-20 | $12.74 | $12.74 | 68,600 | — | — |
| 2024-08-19 | $13.12 | $13.12 | 124,800 | — | — |
| 2024-08-16 | $12.99 | $12.99 | 189,400 | — | — |
| 2024-08-15 | $13.01 | $13.01 | 102,700 | — | — |
| 2024-08-14 | $12.57 | $12.57 | 109,000 | — | — |
| 2024-08-13 | $12.79 | $12.79 | 169,300 | — | — |
| 2024-08-12 | $12.97 | $12.97 | 135,400 | — | — |
| 2024-08-09 | $13.31 | $13.31 | 139,300 | — | — |
| 2024-08-08 | $13.19 | $13.19 | 154,000 | — | — |
| 2024-08-07 | $13.47 | $13.47 | 293,500 | — | — |
| 2024-08-06 | $13.14 | $13.14 | 455,900 | — | — |
| 2024-08-05 | $11.54 | $11.54 | 238,000 | — | — |
| 2024-08-02 | $12.26 | $12.26 | 183,500 | — | — |
| 2024-08-01 | $12.44 | $12.44 | 138,300 | — | — |
| 2024-07-31 | $12.77 | $12.77 | 142,000 | — | — |
| 2024-07-30 | $12.77 | $12.77 | 119,400 | — | — |
| 2024-07-29 | $12.45 | $12.45 | 87,000 | — | — |
| 2024-07-26 | $12.68 | $12.68 | 136,600 | — | — |
| 2024-07-25 | $12.91 | $12.91 | 185,200 | — | — |
| 2024-07-24 | $12.88 | $12.88 | 173,700 | — | — |
| 2024-07-23 | $12.94 | $12.94 | 156,600 | — | — |
| 2024-07-22 | $12.68 | $12.68 | 128,300 | — | — |
| 2024-07-19 | $12.38 | $12.38 | 114,800 | — | — |
| 2024-07-18 | $12.31 | $12.31 | 142,200 | — | — |
| 2024-07-17 | $12.70 | $12.70 | 188,200 | — | — |
| 2024-07-16 | $12.75 | $12.75 | 282,800 | — | — |
| 2024-07-15 | $12.44 | $12.44 | 293,700 | — | — |
| 2024-07-12 | $12.02 | $12.02 | 209,900 | — | — |
| 2024-07-11 | $11.80 | $11.80 | 431,200 | — | — |
| 2024-07-10 | $11.50 | $11.50 | 577,200 | — | — |
| 2024-07-09 | $11.56 | $11.56 | 414,300 | — | — |
| 2024-07-08 | $11.54 | $11.54 | 409,800 | — | — |
| 2024-07-05 | $11.29 | $11.29 | 435,600 | — | — |
| 2024-07-03 | $11.43 | $11.43 | 311,000 | — | — |
| 2024-07-02 | $11.32 | $11.32 | 283,200 | — | — |
| 2024-07-01 | $11.41 | $11.41 | 379,700 | — | — |
| 2024-06-28 | $11.94 | $11.94 | 1,200,100 | — | — |
| 2024-06-27 | $11.57 | $11.57 | 185,400 | — | — |
| 2024-06-26 | $11.26 | $11.26 | 229,100 | — | — |
| 2024-06-25 | $11.32 | $11.32 | 225,800 | — | — |
| 2024-06-24 | $11.30 | $11.30 | 285,300 | — | — |
| 2024-06-21 | $11.37 | $11.37 | 397,700 | — | — |
| 2024-06-20 | $11.13 | $11.13 | 231,700 | — | — |
| 2024-06-18 | $11.49 | $11.49 | 162,800 | — | — |
| 2024-06-17 | $11.74 | $11.74 | 219,000 | — | — |
| 2024-06-14 | $11.78 | $11.78 | 338,800 | — | — |
| 2024-06-13 | $11.91 | $11.91 | 382,500 | — | — |
| 2024-06-12 | $11.99 | $11.99 | 491,100 | — | — |
| 2024-06-11 | $12.13 | $12.13 | 316,800 | — | — |
| 2024-06-10 | $12.03 | $12.03 | 499,700 | — | — |
| 2024-06-07 | $12.03 | $12.03 | 184,800 | — | — |
| 2024-06-06 | $12.18 | $12.18 | 301,300 | — | — |
| 2024-06-05 | $12.11 | $12.11 | 237,500 | — | — |
| 2024-06-04 | $12.24 | $12.24 | 212,400 | — | — |
| 2024-06-03 | $12.82 | $12.82 | 994,900 | — | — |
| 2024-05-31 | $12.73 | $12.73 | 286,500 | — | — |
| 2024-05-30 | $12.92 | $12.92 | 276,300 | — | — |
| 2024-05-29 | $12.83 | $12.83 | 221,800 | — | — |
| 2024-05-28 | $12.68 | $12.68 | 194,000 | — | — |
| 2024-05-24 | $12.86 | $12.86 | 248,700 | — | — |
| 2024-05-23 | $12.78 | $12.78 | 267,600 | — | — |
| 2024-05-22 | $12.92 | $12.92 | 362,300 | — | — |
| 2024-05-21 | $12.84 | $12.84 | 295,000 | — | — |
| 2024-05-20 | $13.65 | $13.65 | 136,900 | — | — |
| 2024-05-17 | $13.73 | $13.73 | 239,900 | — | — |
| 2024-05-16 | $13.66 | $13.66 | 341,200 | — | — |
| 2024-05-15 | $13.69 | $13.69 | 726,700 | — | — |
| 2024-05-14 | $13.63 | $13.63 | 191,500 | — | — |
| 2024-05-13 | $13.83 | $13.83 | 191,200 | — | — |
| 2024-05-10 | $13.90 | $13.90 | 197,700 | — | — |
| 2024-05-09 | $14.05 | $14.05 | 222,400 | — | — |
| 2024-05-08 | $13.85 | $13.85 | 370,000 | — | — |
| 2024-05-07 | $14.44 | $14.44 | 471,700 | — | — |
| 2024-05-06 | $14.19 | $14.19 | 141,200 | — | — |
| 2024-05-03 | $14.28 | $14.28 | 128,800 | — | — |
| 2024-05-02 | $14.44 | $14.44 | 87,100 | — | — |
| 2024-05-01 | $14.34 | $14.34 | 167,400 | — | — |
| 2024-04-30 | $13.77 | $13.77 | 118,800 | — | — |
| 2024-04-29 | $14.13 | $14.13 | 149,000 | — | — |
| 2024-04-26 | $14.30 | $14.30 | 245,400 | — | — |
| 2024-04-25 | $14.27 | $14.27 | 273,200 | — | — |
| 2024-04-24 | $15.04 | $15.04 | 410,900 | — | — |
| 2024-04-23 | $14.57 | $14.57 | 104,600 | — | — |
| 2024-04-22 | $14.65 | $14.65 | 109,600 | — | — |
| 2024-04-19 | $14.40 | $14.40 | 160,700 | — | — |
| 2024-04-18 | $14.14 | $14.14 | 125,100 | — | — |
| 2024-04-17 | $14.16 | $14.16 | 123,300 | — | — |
| 2024-04-16 | $14.38 | $14.38 | 185,300 | — | — |
| 2024-04-15 | $14.10 | $14.10 | 207,500 | — | — |
| 2024-04-12 | $14.78 | $14.78 | 167,100 | — | — |
| 2024-04-11 | $15.05 | $15.05 | 182,900 | — | — |
| 2024-04-10 | $15.04 | $15.04 | 186,400 | — | — |
| 2024-04-09 | $15.58 | $15.58 | 114,500 | — | — |
| 2024-04-08 | $15.58 | $15.58 | 137,500 | — | — |
| 2024-04-05 | $15.80 | $15.80 | 290,900 | — | — |
| 2024-04-04 | $15.25 | $15.25 | 155,500 | — | — |
| 2024-04-03 | $15.39 | $15.39 | 291,600 | — | — |
| 2024-04-02 | $15.16 | $15.16 | 161,300 | — | — |
| 2024-04-01 | $15.67 | $15.67 | 181,500 | — | — |
| 2024-03-28 | $16.25 | $16.25 | 239,600 | — | — |
| 2024-03-27 | $15.86 | $15.86 | 115,300 | — | — |
| 2024-03-26 | $15.46 | $15.46 | 218,500 | — | — |
| 2024-03-25 | $16.00 | $16.00 | 281,500 | — | — |
| 2024-03-22 | $16.44 | $16.44 | 238,600 | — | — |
| 2024-03-21 | $16.52 | $16.52 | 168,200 | — | — |
| 2024-03-20 | $16.44 | $16.44 | 139,800 | — | — |
| 2024-03-19 | $16.12 | $16.12 | 316,400 | — | — |
| 2024-03-18 | $15.84 | $15.84 | 273,200 | — | — |
| 2024-03-15 | $16.75 | $16.75 | 599,000 | — | — |
| 2024-03-14 | $16.31 | $16.31 | 413,700 | — | — |
| 2024-03-13 | $16.10 | $16.10 | 301,700 | — | — |
| 2024-03-12 | $15.93 | $15.93 | 453,700 | — | — |
| 2024-03-11 | $15.83 | $15.83 | 279,600 | — | — |
| 2024-03-08 | $15.74 | $15.74 | 255,300 | — | — |
| 2024-03-07 | $15.70 | $15.70 | 257,500 | — | — |
| 2024-03-06 | $15.30 | $15.30 | 338,500 | — | — |
| 2024-03-05 | $15.07 | $15.07 | 361,400 | — | — |
| 2024-03-04 | $15.31 | $15.31 | 378,400 | — | — |
| 2024-03-01 | $15.35 | $15.35 | 446,200 | — | — |
| 2024-02-29 | $15.25 | $15.25 | 416,000 | — | — |
| 2024-02-28 | $15.64 | $15.64 | 379,100 | — | — |
| 2024-02-27 | $15.97 | $15.97 | 322,100 | — | — |
| 2024-02-26 | $15.52 | $15.52 | 338,600 | — | — |
| 2024-02-23 | $15.84 | $15.84 | 661,400 | — | — |
| 2024-02-22 | $14.13 | $14.13 | 1,028,800 | — | — |
| 2024-02-21 | $13.88 | $13.88 | 496,300 | — | — |
| 2024-02-20 | $14.20 | $14.20 | 1,494,100 | — | — |
| 2024-02-16 | $14.67 | $14.67 | 492,700 | — | — |
| 2024-02-15 | $15.28 | $15.28 | 352,000 | — | — |
| 2024-02-14 | $15.55 | $15.55 | 215,700 | — | — |
| 2024-02-13 | $15.03 | $15.03 | 218,200 | — | — |
| 2024-02-12 | $15.60 | $15.60 | 175,700 | — | — |
| 2024-02-09 | $15.70 | $15.70 | 252,100 | — | — |
| 2024-02-08 | $15.12 | $15.12 | 116,400 | — | — |
| 2024-02-07 | $14.93 | $14.93 | 169,800 | — | — |
| 2024-02-06 | $15.27 | $15.27 | 154,000 | — | — |
| 2024-02-05 | $14.70 | $14.70 | 221,500 | — | — |
| 2024-02-02 | $15.21 | $15.21 | 194,000 | — | — |
| 2024-02-01 | $15.77 | $15.77 | 192,500 | — | — |
| 2024-01-31 | $15.17 | $15.17 | 334,800 | — | — |
| 2024-01-30 | $14.85 | $14.85 | 151,000 | — | — |
| 2024-01-29 | $15.11 | $15.11 | 203,500 | — | — |
| 2024-01-26 | $14.91 | $14.91 | 241,900 | — | — |
| 2024-01-25 | $15.16 | $15.16 | 270,000 | — | — |
| 2024-01-24 | $14.33 | $14.33 | 215,600 | — | — |
| 2024-01-23 | $14.23 | $14.23 | 282,800 | — | — |
| 2024-01-22 | $14.02 | $14.02 | 271,900 | — | — |
| 2024-01-19 | $13.65 | $13.65 | 185,000 | — | — |
| 2024-01-18 | $13.83 | $13.83 | 155,400 | — | — |
| 2024-01-17 | $13.63 | $13.63 | 233,400 | — | — |
| 2024-01-16 | $13.98 | $13.98 | 279,700 | — | — |
| 2024-01-12 | $14.29 | $14.29 | 292,200 | — | — |
| 2024-01-11 | $14.31 | $14.31 | 135,700 | — | — |
| 2024-01-10 | $14.50 | $14.50 | 240,900 | — | — |
| 2024-01-09 | $14.49 | $14.49 | 274,800 | — | — |
| 2024-01-08 | $14.23 | $14.23 | 257,700 | — | — |
| 2024-01-05 | $13.71 | $13.71 | 221,100 | — | — |
| 2024-01-04 | $13.79 | $13.79 | 297,600 | — | — |
| 2024-01-03 | $13.96 | $13.96 | 441,200 | — | — |
| 2024-01-02 | $14.24 | $14.24 | 298,100 | — | — |