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
- 2022-08-30 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 | $15.04 | $15.55 | 342,000 | — | — |
| 2024-12-30 | $14.94 | $15.45 | 343,800 | — | — |
| 2024-12-27 | $15.21 | $15.73 | 221,700 | — | — |
| 2024-12-26 | $15.21 | $15.73 | 135,400 | — | — |
| 2024-12-24 | $15.21 | $15.73 | 251,200 | — | — |
| 2024-12-23 | $15.23 | $15.75 | 518,300 | — | — |
| 2024-12-20 | $15.22 | $15.74 | 1,701,400 | — | — |
| 2024-12-19 | $15.38 | $15.90 | 308,200 | — | — |
| 2024-12-18 | $15.41 | $15.94 | 368,700 | — | — |
| 2024-12-17 | $16.15 | $16.70 | 256,700 | — | — |
| 2024-12-16 | $16.20 | $16.75 | 332,600 | — | — |
| 2024-12-13 | $16.11 | $16.66 | 350,200 | — | — |
| 2024-12-12 | $16.47 | $17.03 | 192,100 | — | — |
| 2024-12-11 | $17.01 | $17.59 | 269,000 | — | — |
| 2024-12-10 | $16.62 | $17.19 | 280,700 | — | — |
| 2024-12-09 | $16.56 | $17.12 | 281,600 | — | — |
| 2024-12-06 | $16.27 | $16.82 | 178,500 | — | — |
| 2024-12-05 | $16.69 | $17.26 | 199,500 | — | — |
| 2024-12-04 | $16.74 | $17.31 | 155,300 | — | — |
| 2024-12-03 | $16.82 | $17.39 | 396,100 | — | — |
| 2024-12-02 | $16.51 | $17.07 | 149,500 | — | — |
| 2024-11-29 | $16.73 | $17.30 | 177,400 | — | — |
| 2024-11-27 | $16.58 | $17.09 | 93,800 | — | — |
| 2024-11-26 | $16.58 | $17.09 | 210,000 | — | — |
| 2024-11-25 | $16.48 | $16.99 | 308,700 | — | — |
| 2024-11-22 | $16.64 | $17.15 | 222,100 | — | — |
| 2024-11-21 | $16.77 | $17.28 | 338,100 | — | — |
| 2024-11-20 | $16.61 | $17.12 | 223,500 | — | — |
| 2024-11-19 | $16.65 | $17.16 | 166,700 | — | — |
| 2024-11-18 | $16.43 | $16.93 | 227,900 | — | — |
| 2024-11-15 | $16.18 | $16.68 | 2,736,600 | — | — |
| 2024-11-14 | $16.42 | $16.92 | 676,900 | — | — |
| 2024-11-13 | $16.17 | $16.67 | 518,700 | — | — |
| 2024-11-12 | $16.06 | $16.55 | 324,100 | — | — |
| 2024-11-11 | $16.32 | $16.82 | 324,300 | — | — |
| 2024-11-08 | $16.97 | $17.49 | 228,700 | — | — |
| 2024-11-07 | $17.42 | $17.95 | 436,500 | — | — |
| 2024-11-06 | $17.15 | $17.68 | 454,400 | — | — |
| 2024-11-05 | $17.30 | $17.83 | 175,800 | — | — |
| 2024-11-04 | $17.14 | $17.67 | 209,100 | — | — |
| 2024-11-01 | $17.02 | $17.54 | 191,700 | — | — |
| 2024-10-31 | $17.15 | $17.68 | 984,800 | — | — |
| 2024-10-30 | $17.44 | $17.97 | 222,100 | — | — |
| 2024-10-29 | $17.82 | $18.37 | 229,600 | — | — |
| 2024-10-28 | $17.74 | $18.28 | 498,600 | — | — |
| 2024-10-25 | $18.22 | $18.78 | 378,900 | — | — |
| 2024-10-24 | $18.26 | $18.82 | 352,100 | — | — |
| 2024-10-23 | $18.36 | $18.92 | 272,000 | — | — |
| 2024-10-22 | $18.75 | $19.33 | 326,100 | — | — |
| 2024-10-21 | $18.11 | $18.67 | 256,900 | — | — |
| 2024-10-18 | $17.87 | $18.42 | 384,100 | — | — |
| 2024-10-17 | $16.79 | $17.31 | 133,700 | — | — |
| 2024-10-16 | $16.59 | $17.10 | 150,900 | — | — |
| 2024-10-15 | $16.48 | $16.99 | 139,000 | — | — |
| 2024-10-14 | $16.48 | $16.99 | 59,500 | — | — |
| 2024-10-11 | $16.41 | $16.91 | 176,800 | — | — |
| 2024-10-10 | $16.26 | $16.76 | 167,500 | — | — |
| 2024-10-09 | $15.78 | $16.26 | 133,700 | — | — |
| 2024-10-08 | $15.86 | $16.35 | 224,800 | — | — |
| 2024-10-07 | $16.05 | $16.54 | 132,600 | — | — |
| 2024-10-04 | $16.09 | $16.58 | 122,300 | — | — |
| 2024-10-03 | $16.20 | $16.70 | 227,700 | — | — |
| 2024-10-02 | $16.18 | $16.68 | 139,500 | — | — |
| 2024-10-01 | $16.31 | $16.81 | 139,800 | — | — |
| 2024-09-30 | $16.18 | $16.68 | 245,900 | — | — |
| 2024-09-27 | $16.46 | $16.96 | 244,600 | — | — |
| 2024-09-26 | $17.38 | $17.91 | 200,300 | — | — |
| 2024-09-25 | $17.26 | $17.79 | 156,300 | — | — |
| 2024-09-24 | $17.33 | $17.86 | 343,300 | — | — |
| 2024-09-23 | $16.73 | $17.24 | 135,000 | — | — |
| 2024-09-20 | $16.85 | $17.37 | 660,300 | — | — |
| 2024-09-19 | $16.82 | $17.34 | 210,400 | — | — |
| 2024-09-18 | $16.58 | $17.09 | 327,800 | — | — |
| 2024-09-17 | $16.88 | $17.40 | 277,100 | — | — |
| 2024-09-16 | $17.05 | $17.57 | 251,700 | — | — |
| 2024-09-13 | $16.94 | $17.46 | 228,400 | — | — |
| 2024-09-12 | $16.54 | $17.05 | 176,500 | — | — |
| 2024-09-11 | $15.88 | $16.37 | 168,400 | — | — |
| 2024-09-10 | $15.91 | $16.40 | 164,400 | — | — |
| 2024-09-09 | $15.74 | $16.22 | 154,000 | — | — |
| 2024-09-06 | $15.36 | $15.83 | 125,100 | — | — |
| 2024-09-05 | $15.86 | $16.35 | 78,400 | — | — |
| 2024-09-04 | $15.79 | $16.27 | 174,500 | — | — |
| 2024-09-03 | $15.87 | $16.36 | 203,700 | — | — |
| 2024-08-30 | $16.35 | $16.85 | 199,200 | — | — |
| 2024-08-29 | $16.28 | $16.72 | 148,500 | — | — |
| 2024-08-28 | $15.95 | $16.38 | 170,200 | — | — |
| 2024-08-27 | $16.54 | $16.99 | 140,900 | — | — |
| 2024-08-26 | $16.55 | $17.00 | 156,500 | — | — |
| 2024-08-23 | $16.47 | $16.92 | 180,800 | — | — |
| 2024-08-22 | $16.32 | $16.76 | 153,300 | — | — |
| 2024-08-21 | $16.44 | $16.89 | 153,100 | — | — |
| 2024-08-20 | $16.33 | $16.77 | 175,800 | — | — |
| 2024-08-19 | $16.23 | $16.67 | 219,200 | — | — |
| 2024-08-16 | $16.08 | $16.52 | 338,800 | — | — |
| 2024-08-15 | $15.82 | $16.25 | 139,100 | — | — |
| 2024-08-14 | $15.81 | $16.24 | 220,900 | — | — |
| 2024-08-13 | $15.58 | $16.00 | 164,100 | — | — |
| 2024-08-12 | $15.77 | $16.20 | 239,500 | — | — |
| 2024-08-09 | $15.05 | $15.46 | 182,400 | — | — |
| 2024-08-08 | $14.93 | $15.34 | 268,500 | — | — |
| 2024-08-07 | $14.39 | $14.78 | 216,700 | — | — |
| 2024-08-06 | $14.63 | $15.03 | 218,000 | — | — |
| 2024-08-05 | $14.79 | $15.19 | 254,200 | — | — |
| 2024-08-02 | $15.03 | $15.44 | 260,000 | — | — |
| 2024-08-01 | $15.22 | $15.63 | 175,200 | — | — |
| 2024-07-31 | $15.48 | $15.90 | 238,900 | — | — |
| 2024-07-30 | $15.15 | $15.56 | 172,000 | — | — |
| 2024-07-29 | $15.44 | $15.86 | 177,800 | — | — |
| 2024-07-26 | $15.29 | $15.71 | 116,900 | — | — |
| 2024-07-25 | $15.29 | $15.71 | 220,300 | — | — |
| 2024-07-24 | $15.46 | $15.88 | 197,900 | — | — |
| 2024-07-23 | $15.55 | $15.97 | 205,500 | — | — |
| 2024-07-22 | $15.85 | $16.28 | 146,800 | — | — |
| 2024-07-19 | $16.03 | $16.47 | 129,600 | — | — |
| 2024-07-18 | $16.00 | $16.44 | 291,800 | — | — |
| 2024-07-17 | $16.21 | $16.65 | 291,800 | — | — |
| 2024-07-16 | $16.46 | $16.91 | 494,600 | — | — |
| 2024-07-15 | $16.10 | $16.54 | 226,600 | — | — |
| 2024-07-12 | $16.46 | $16.91 | 245,400 | — | — |
| 2024-07-11 | $16.05 | $16.49 | 307,200 | — | — |
| 2024-07-10 | $15.67 | $16.10 | 385,900 | — | — |
| 2024-07-09 | $15.50 | $15.92 | 286,000 | — | — |
| 2024-07-08 | $15.65 | $16.08 | 464,600 | — | — |
| 2024-07-05 | $15.59 | $16.01 | 452,200 | — | — |
| 2024-07-03 | $16.38 | $16.83 | 204,900 | — | — |
| 2024-07-02 | $15.82 | $16.25 | 160,800 | — | — |
| 2024-07-01 | $15.42 | $15.84 | 69,300 | — | — |
| 2024-06-28 | $15.50 | $15.92 | 137,700 | — | — |
| 2024-06-27 | $15.38 | $15.80 | 171,900 | — | — |
| 2024-06-26 | $15.44 | $15.86 | 158,300 | — | — |
| 2024-06-25 | $15.17 | $15.58 | 92,100 | — | — |
| 2024-06-24 | $15.18 | $15.59 | 257,200 | — | — |
| 2024-06-21 | $15.04 | $15.45 | 336,700 | — | — |
| 2024-06-20 | $15.38 | $15.80 | 167,300 | — | — |
| 2024-06-18 | $15.37 | $15.79 | 719,800 | — | — |
| 2024-06-17 | $15.08 | $15.49 | 161,700 | — | — |
| 2024-06-14 | $15.10 | $15.51 | 183,600 | — | — |
| 2024-06-13 | $15.00 | $15.41 | 211,200 | — | — |
| 2024-06-12 | $15.23 | $15.64 | 249,900 | — | — |
| 2024-06-11 | $15.32 | $15.74 | 112,500 | — | — |
| 2024-06-10 | $15.44 | $15.86 | 116,500 | — | — |
| 2024-06-07 | $15.13 | $15.54 | 447,900 | — | — |
| 2024-06-06 | $16.06 | $16.50 | 385,600 | — | — |
| 2024-06-05 | $15.87 | $16.30 | 238,900 | — | — |
| 2024-06-04 | $15.84 | $16.27 | 277,300 | — | — |
| 2024-06-03 | $16.44 | $16.89 | 208,500 | — | — |
| 2024-05-31 | $16.51 | $16.96 | 380,500 | — | — |
| 2024-05-30 | $16.35 | $16.74 | 380,900 | — | — |
| 2024-05-29 | $16.92 | $17.32 | 410,800 | — | — |
| 2024-05-28 | $17.59 | $18.01 | 268,200 | — | — |
| 2024-05-24 | $17.71 | $18.13 | 547,600 | — | — |
| 2024-05-23 | $17.13 | $17.54 | 217,100 | — | — |
| 2024-05-22 | $17.34 | $17.75 | 240,400 | — | — |
| 2024-05-21 | $17.80 | $18.22 | 239,400 | — | — |
| 2024-05-20 | $17.56 | $17.98 | 181,100 | — | — |
| 2024-05-17 | $17.33 | $17.74 | 263,000 | — | — |
| 2024-05-16 | $16.72 | $17.12 | 163,500 | — | — |
| 2024-05-15 | $16.76 | $17.16 | 120,100 | — | — |
| 2024-05-14 | $16.59 | $16.99 | 135,100 | — | — |
| 2024-05-13 | $16.37 | $16.76 | 134,500 | — | — |
| 2024-05-10 | $16.45 | $16.84 | 346,200 | — | — |
| 2024-05-09 | $16.59 | $16.99 | 415,700 | — | — |
| 2024-05-08 | $16.00 | $16.38 | 246,900 | — | — |
| 2024-05-07 | $16.41 | $16.80 | 154,400 | — | — |
| 2024-05-06 | $16.26 | $16.65 | 135,500 | — | — |
| 2024-05-03 | $16.32 | $16.71 | 372,600 | — | — |
| 2024-05-02 | $16.39 | $16.78 | 136,000 | — | — |
| 2024-05-01 | $16.25 | $16.64 | 302,700 | — | — |
| 2024-04-30 | $16.11 | $16.49 | 467,200 | — | — |
| 2024-04-29 | $16.59 | $16.99 | 363,800 | — | — |
| 2024-04-26 | $16.36 | $16.75 | 205,800 | — | — |
| 2024-04-25 | $16.20 | $16.59 | 239,100 | — | — |
| 2024-04-24 | $15.84 | $16.22 | 151,400 | — | — |
| 2024-04-23 | $15.74 | $16.12 | 224,800 | — | — |
| 2024-04-22 | $15.07 | $15.43 | 224,400 | — | — |
| 2024-04-19 | $15.58 | $15.95 | 148,600 | — | — |
| 2024-04-18 | $15.65 | $16.02 | 149,800 | — | — |
| 2024-04-17 | $15.83 | $16.21 | 152,400 | — | — |
| 2024-04-16 | $15.43 | $15.80 | 289,200 | — | — |
| 2024-04-15 | $15.50 | $15.87 | 190,900 | — | — |
| 2024-04-12 | $15.90 | $16.28 | 269,400 | — | — |
| 2024-04-11 | $16.10 | $16.48 | 273,000 | — | — |
| 2024-04-10 | $15.81 | $16.19 | 215,100 | — | — |
| 2024-04-09 | $15.64 | $16.01 | 172,500 | — | — |
| 2024-04-08 | $15.68 | $16.05 | 239,700 | — | — |
| 2024-04-05 | $15.54 | $15.91 | 148,700 | — | — |
| 2024-04-04 | $15.11 | $15.47 | 189,900 | — | — |
| 2024-04-03 | $15.13 | $15.49 | 286,300 | — | — |
| 2024-04-02 | $14.55 | $14.90 | 147,900 | — | — |
| 2024-04-01 | $14.74 | $15.09 | 100,800 | — | — |
| 2024-03-28 | $14.45 | $14.79 | 189,300 | — | — |
| 2024-03-27 | $14.35 | $14.69 | 206,100 | — | — |
| 2024-03-26 | $13.87 | $14.20 | 129,600 | — | — |
| 2024-03-25 | $13.84 | $14.17 | 95,300 | — | — |
| 2024-03-22 | $13.56 | $13.88 | 87,900 | — | — |
| 2024-03-21 | $13.72 | $14.05 | 172,400 | — | — |
| 2024-03-20 | $13.91 | $14.24 | 211,400 | — | — |
| 2024-03-19 | $13.41 | $13.73 | 133,900 | — | — |
| 2024-03-18 | $13.57 | $13.89 | 236,300 | — | — |
| 2024-03-15 | $13.44 | $13.76 | 303,300 | — | — |
| 2024-03-14 | $13.53 | $13.85 | 136,400 | — | — |
| 2024-03-13 | $13.62 | $13.94 | 292,900 | — | — |
| 2024-03-12 | $13.44 | $13.76 | 344,100 | — | — |
| 2024-03-11 | $13.63 | $13.96 | 296,200 | — | — |
| 2024-03-08 | $13.61 | $13.93 | 435,900 | — | — |
| 2024-03-07 | $13.40 | $13.72 | 124,000 | — | — |
| 2024-03-06 | $13.42 | $13.74 | 269,100 | — | — |
| 2024-03-05 | $13.12 | $13.43 | 224,900 | — | — |
| 2024-03-04 | $13.17 | $13.48 | 218,900 | — | — |
| 2024-03-01 | $12.93 | $13.24 | 134,800 | — | — |
| 2024-02-29 | $12.56 | $12.81 | 161,200 | — | — |
| 2024-02-28 | $12.31 | $12.55 | 86,100 | — | — |
| 2024-02-27 | $12.23 | $12.47 | 129,300 | — | — |
| 2024-02-26 | $12.01 | $12.24 | 147,700 | — | — |
| 2024-02-23 | $12.19 | $12.43 | 146,900 | — | — |
| 2024-02-22 | $12.34 | $12.58 | 154,200 | — | — |
| 2024-02-21 | $12.40 | $12.64 | 81,400 | — | — |
| 2024-02-20 | $12.37 | $12.61 | 114,400 | — | — |
| 2024-02-16 | $12.39 | $12.63 | 99,400 | — | — |
| 2024-02-15 | $12.25 | $12.49 | 116,600 | — | — |
| 2024-02-14 | $12.13 | $12.37 | 114,300 | — | — |
| 2024-02-13 | $12.04 | $12.28 | 209,300 | — | — |
| 2024-02-12 | $12.64 | $12.89 | 37,700 | — | — |
| 2024-02-09 | $12.49 | $12.73 | 82,900 | — | — |
| 2024-02-08 | $12.73 | $12.98 | 114,800 | — | — |
| 2024-02-07 | $12.75 | $13.00 | 45,900 | — | — |
| 2024-02-06 | $12.71 | $12.96 | 56,400 | — | — |
| 2024-02-05 | $12.62 | $12.87 | 75,900 | — | — |
| 2024-02-02 | $12.74 | $12.99 | 125,000 | — | — |
| 2024-02-01 | $13.09 | $13.35 | 114,500 | — | — |
| 2024-01-31 | $12.77 | $13.02 | 266,700 | — | — |
| 2024-01-30 | $13.09 | $13.35 | 302,300 | — | — |
| 2024-01-29 | $13.10 | $13.36 | 246,000 | — | — |
| 2024-01-26 | $12.77 | $13.02 | 62,300 | — | — |
| 2024-01-25 | $12.73 | $12.98 | 122,400 | — | — |
| 2024-01-24 | $12.53 | $12.77 | 110,700 | — | — |
| 2024-01-23 | $12.65 | $12.90 | 72,100 | — | — |
| 2024-01-22 | $12.27 | $12.51 | 92,800 | — | — |
| 2024-01-19 | $12.33 | $12.57 | 107,600 | — | — |
| 2024-01-18 | $12.44 | $12.68 | 79,300 | — | — |
| 2024-01-17 | $12.28 | $12.52 | 98,000 | — | — |
| 2024-01-16 | $12.44 | $12.68 | 93,500 | — | — |
| 2024-01-12 | $12.86 | $13.11 | 78,200 | — | — |
| 2024-01-11 | $12.68 | $12.93 | 91,000 | — | — |
| 2024-01-10 | $12.61 | $12.86 | 58,900 | — | — |
| 2024-01-09 | $12.65 | $12.90 | 72,100 | — | — |
| 2024-01-08 | $12.79 | $13.04 | 89,500 | — | — |
| 2024-01-05 | $13.05 | $13.31 | 132,200 | — | — |
| 2024-01-04 | $12.95 | $13.20 | 94,000 | — | — |
| 2024-01-03 | $12.77 | $13.02 | 132,400 | — | — |
| 2024-01-02 | $12.96 | $13.21 | 104,700 | — | — |