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
- 2007-11-07 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 | $13.46 | $17.65 | 205,900 | — | — |
| 2024-12-30 | $13.28 | $17.41 | 102,700 | — | — |
| 2024-12-27 | $13.38 | $17.54 | 125,800 | — | — |
| 2024-12-26 | $13.65 | $17.90 | 154,400 | — | — |
| 2024-12-24 | $13.20 | $17.31 | 50,700 | — | — |
| 2024-12-23 | $13.02 | $17.07 | 148,000 | — | — |
| 2024-12-20 | $13.13 | $17.22 | 279,200 | — | — |
| 2024-12-19 | $13.01 | $17.06 | 246,400 | — | — |
| 2024-12-18 | $13.35 | $17.50 | 139,000 | — | — |
| 2024-12-17 | $13.83 | $18.13 | 132,100 | — | — |
| 2024-12-16 | $13.99 | $18.34 | 117,300 | — | — |
| 2024-12-13 | $13.88 | $18.20 | 57,000 | — | — |
| 2024-12-12 | $13.86 | $18.17 | 87,400 | — | — |
| 2024-12-11 | $14.15 | $18.55 | 276,900 | — | — |
| 2024-12-10 | $13.91 | $18.24 | 136,100 | — | — |
| 2024-12-09 | $14.00 | $18.36 | 182,400 | — | — |
| 2024-12-06 | $14.12 | $18.51 | 177,000 | — | — |
| 2024-12-05 | $14.30 | $18.75 | 207,700 | — | — |
| 2024-12-04 | $14.31 | $18.76 | 597,500 | — | — |
| 2024-12-03 | $13.27 | $17.40 | 151,900 | — | — |
| 2024-12-02 | $13.46 | $17.65 | 131,600 | — | — |
| 2024-11-29 | $13.73 | $18.00 | 92,600 | — | — |
| 2024-11-27 | $13.64 | $17.88 | 93,900 | — | — |
| 2024-11-26 | $13.52 | $17.73 | 127,400 | — | — |
| 2024-11-25 | $13.57 | $17.79 | 168,000 | — | — |
| 2024-11-22 | $13.46 | $17.65 | 133,200 | — | — |
| 2024-11-21 | $13.32 | $17.46 | 116,900 | — | — |
| 2024-11-20 | $12.99 | $17.03 | 187,700 | — | — |
| 2024-11-19 | $13.10 | $17.18 | 130,700 | — | — |
| 2024-11-18 | $13.08 | $17.15 | 176,400 | — | — |
| 2024-11-15 | $12.90 | $16.91 | 187,600 | — | — |
| 2024-11-14 | $12.85 | $16.85 | 357,000 | — | — |
| 2024-11-13 | $13.17 | $17.27 | 170,600 | — | — |
| 2024-11-12 | $13.47 | $17.66 | 203,000 | — | — |
| 2024-11-11 | $13.41 | $17.58 | 155,400 | — | — |
| 2024-11-08 | $13.14 | $17.23 | 176,100 | — | — |
| 2024-11-07 | $12.64 | $16.57 | 227,700 | — | — |
| 2024-11-06 | $13.30 | $17.44 | 367,000 | — | — |
| 2024-11-05 | $12.83 | $16.82 | 161,400 | — | — |
| 2024-11-04 | $11.94 | $15.66 | 176,100 | — | — |
| 2024-11-01 | $12.30 | $16.13 | 154,900 | — | — |
| 2024-10-31 | $12.15 | $15.93 | 202,700 | — | — |
| 2024-10-30 | $12.16 | $15.94 | 155,600 | — | — |
| 2024-10-29 | $11.79 | $15.46 | 204,100 | — | — |
| 2024-10-28 | $12.06 | $15.81 | 242,300 | — | — |
| 2024-10-25 | $12.11 | $15.88 | 388,900 | — | — |
| 2024-10-24 | $12.65 | $16.59 | 1,071,200 | — | — |
| 2024-10-23 | $10.35 | $13.57 | 133,400 | — | — |
| 2024-10-22 | $10.44 | $13.69 | 183,800 | — | — |
| 2024-10-21 | $10.44 | $13.69 | 385,600 | — | — |
| 2024-10-18 | $10.56 | $13.85 | 304,300 | — | — |
| 2024-10-17 | $10.65 | $13.96 | 112,700 | — | — |
| 2024-10-16 | $10.93 | $14.33 | 209,200 | — | — |
| 2024-10-15 | $10.61 | $13.91 | 273,900 | — | — |
| 2024-10-14 | $10.30 | $13.50 | 252,500 | — | — |
| 2024-10-11 | $10.63 | $13.94 | 454,100 | — | — |
| 2024-10-10 | $10.18 | $13.35 | 596,600 | — | — |
| 2024-10-09 | $9.37 | $12.29 | 744,900 | — | — |
| 2024-10-08 | $9.56 | $12.53 | 771,300 | — | — |
| 2024-10-07 | $9.49 | $12.44 | 1,237,800 | — | — |
| 2024-10-04 | $11.20 | $14.68 | 112,300 | — | — |
| 2024-10-03 | $11.02 | $14.45 | 172,400 | — | — |
| 2024-10-02 | $10.93 | $14.33 | 138,100 | — | — |
| 2024-10-01 | $11.02 | $14.45 | 132,100 | — | — |
| 2024-09-30 | $11.27 | $14.78 | 173,800 | — | — |
| 2024-09-27 | $11.38 | $14.92 | 210,400 | — | — |
| 2024-09-26 | $11.44 | $15.00 | 412,700 | — | — |
| 2024-09-25 | $10.82 | $14.19 | 202,600 | — | — |
| 2024-09-24 | $11.05 | $14.49 | 320,400 | — | — |
| 2024-09-23 | $11.37 | $14.91 | 216,200 | — | — |
| 2024-09-20 | $11.36 | $14.89 | 443,800 | — | — |
| 2024-09-19 | $11.52 | $15.10 | 216,800 | — | — |
| 2024-09-18 | $11.29 | $14.80 | 194,600 | — | — |
| 2024-09-17 | $11.21 | $14.70 | 408,600 | — | — |
| 2024-09-16 | $10.98 | $14.40 | 118,900 | — | — |
| 2024-09-13 | $10.96 | $14.37 | 88,000 | — | — |
| 2024-09-12 | $10.75 | $14.09 | 162,800 | — | — |
| 2024-09-11 | $10.67 | $13.99 | 217,100 | — | — |
| 2024-09-10 | $10.89 | $14.28 | 115,600 | — | — |
| 2024-09-09 | $11.17 | $14.65 | 213,500 | — | — |
| 2024-09-06 | $10.86 | $14.24 | 115,000 | — | — |
| 2024-09-05 | $11.12 | $14.58 | 142,300 | — | — |
| 2024-09-04 | $10.88 | $14.27 | 122,500 | — | — |
| 2024-09-03 | $11.01 | $14.44 | 146,800 | — | — |
| 2024-08-30 | $11.23 | $14.72 | 175,500 | — | — |
| 2024-08-29 | $11.00 | $14.42 | 193,700 | — | — |
| 2024-08-28 | $11.02 | $14.45 | 155,000 | — | — |
| 2024-08-27 | $11.23 | $14.72 | 114,300 | — | — |
| 2024-08-26 | $11.24 | $14.74 | 237,100 | — | — |
| 2024-08-23 | $11.29 | $14.80 | 214,000 | — | — |
| 2024-08-22 | $11.10 | $14.55 | 150,300 | — | — |
| 2024-08-21 | $11.23 | $14.72 | 138,500 | — | — |
| 2024-08-20 | $11.26 | $14.76 | 158,200 | — | — |
| 2024-08-19 | $11.29 | $14.80 | 163,900 | — | — |
| 2024-08-16 | $11.58 | $15.18 | 287,200 | — | — |
| 2024-08-15 | $11.44 | $15.00 | 209,600 | — | — |
| 2024-08-14 | $11.21 | $14.70 | 234,000 | — | — |
| 2024-08-13 | $11.14 | $14.61 | 308,000 | — | — |
| 2024-08-12 | $10.51 | $13.78 | 329,000 | — | — |
| 2024-08-09 | $11.48 | $15.05 | 309,600 | — | — |
| 2024-08-08 | $11.27 | $14.78 | 368,800 | — | — |
| 2024-08-07 | $11.65 | $15.27 | 198,400 | — | — |
| 2024-08-06 | $11.65 | $15.27 | 246,300 | — | — |
| 2024-08-05 | $11.22 | $14.71 | 321,100 | — | — |
| 2024-08-02 | $11.35 | $14.88 | 139,200 | — | — |
| 2024-08-01 | $11.91 | $15.62 | 157,800 | — | — |
| 2024-07-31 | $12.21 | $16.01 | 184,000 | — | — |
| 2024-07-30 | $12.27 | $16.09 | 141,900 | — | — |
| 2024-07-29 | $11.95 | $15.67 | 121,200 | — | — |
| 2024-07-26 | $12.09 | $15.85 | 179,400 | — | — |
| 2024-07-25 | $11.82 | $15.50 | 171,600 | — | — |
| 2024-07-24 | $11.58 | $15.18 | 130,700 | — | — |
| 2024-07-23 | $11.53 | $15.12 | 161,400 | — | — |
| 2024-07-22 | $11.30 | $14.82 | 197,800 | — | — |
| 2024-07-19 | $10.85 | $14.23 | 125,000 | — | — |
| 2024-07-18 | $11.05 | $14.49 | 109,400 | — | — |
| 2024-07-17 | $11.31 | $14.83 | 236,000 | — | — |
| 2024-07-16 | $11.39 | $14.93 | 323,100 | — | — |
| 2024-07-15 | $10.98 | $14.40 | 246,200 | — | — |
| 2024-07-12 | $10.67 | $13.99 | 267,800 | — | — |
| 2024-07-11 | $10.54 | $13.82 | 169,700 | — | — |
| 2024-07-10 | $10.37 | $13.60 | 119,800 | — | — |
| 2024-07-09 | $10.35 | $13.57 | 127,700 | — | — |
| 2024-07-08 | $10.44 | $13.69 | 211,500 | — | — |
| 2024-07-05 | $10.12 | $13.27 | 241,800 | — | — |
| 2024-07-03 | $10.57 | $13.86 | 115,100 | — | — |
| 2024-07-02 | $10.60 | $13.90 | 414,500 | — | — |
| 2024-07-01 | $10.85 | $14.23 | 198,500 | — | — |
| 2024-06-28 | $10.55 | $13.83 | 1,410,100 | — | — |
| 2024-06-27 | $10.54 | $13.82 | 144,000 | — | — |
| 2024-06-26 | $10.81 | $14.17 | 179,300 | — | — |
| 2024-06-25 | $10.50 | $13.77 | 265,700 | — | — |
| 2024-06-24 | $10.93 | $14.33 | 219,100 | — | — |
| 2024-06-21 | $11.01 | $14.44 | 316,900 | — | — |
| 2024-06-20 | $11.09 | $14.54 | 182,600 | — | — |
| 2024-06-18 | $10.84 | $14.21 | 186,300 | — | — |
| 2024-06-17 | $10.93 | $14.33 | 188,400 | — | — |
| 2024-06-14 | $10.75 | $14.09 | 164,100 | — | — |
| 2024-06-13 | $10.86 | $14.24 | 144,500 | — | — |
| 2024-06-12 | $10.98 | $14.40 | 248,400 | — | — |
| 2024-06-11 | $10.77 | $14.12 | 179,900 | — | — |
| 2024-06-10 | $10.99 | $14.41 | 301,800 | — | — |
| 2024-06-07 | $11.13 | $14.59 | 129,300 | — | — |
| 2024-06-06 | $11.34 | $14.87 | 165,900 | — | — |
| 2024-06-05 | $11.46 | $15.03 | 201,800 | — | — |
| 2024-06-04 | $11.50 | $15.08 | 248,500 | — | — |
| 2024-06-03 | $11.79 | $15.46 | 318,800 | — | — |
| 2024-05-31 | $11.80 | $15.47 | 216,800 | — | — |
| 2024-05-30 | $12.00 | $15.73 | 376,200 | — | — |
| 2024-05-29 | $11.94 | $15.66 | 173,500 | — | — |
| 2024-05-28 | $11.98 | $15.71 | 259,400 | — | — |
| 2024-05-24 | $12.05 | $15.80 | 386,500 | — | — |
| 2024-05-23 | $12.93 | $16.95 | 228,800 | — | — |
| 2024-05-22 | $13.50 | $17.70 | 193,700 | — | — |
| 2024-05-21 | $13.47 | $17.66 | 379,800 | — | — |
| 2024-05-20 | $13.86 | $18.17 | 484,500 | — | — |
| 2024-05-17 | $13.16 | $17.25 | 318,600 | — | — |
| 2024-05-16 | $12.60 | $16.52 | 141,300 | — | — |
| 2024-05-15 | $12.50 | $16.39 | 364,700 | — | — |
| 2024-05-14 | $12.23 | $16.04 | 201,700 | — | — |
| 2024-05-13 | $11.96 | $15.68 | 397,900 | — | — |
| 2024-05-10 | $12.18 | $15.97 | 825,900 | — | — |
| 2024-05-09 | $10.91 | $14.30 | 237,000 | — | — |
| 2024-05-08 | $10.73 | $14.07 | 199,800 | — | — |
| 2024-05-07 | $10.54 | $13.82 | 136,600 | — | — |
| 2024-05-06 | $10.35 | $13.57 | 152,000 | — | — |
| 2024-05-03 | $10.33 | $13.54 | 156,000 | — | — |
| 2024-05-02 | $10.42 | $13.66 | 137,400 | — | — |
| 2024-05-01 | $10.69 | $14.02 | 151,800 | — | — |
| 2024-04-30 | $10.47 | $13.73 | 197,800 | — | — |
| 2024-04-29 | $10.60 | $13.90 | 180,600 | — | — |
| 2024-04-26 | $10.75 | $14.09 | 105,800 | — | — |
| 2024-04-25 | $10.94 | $14.34 | 150,300 | — | — |
| 2024-04-24 | $10.90 | $14.29 | 173,300 | — | — |
| 2024-04-23 | $10.73 | $14.07 | 152,800 | — | — |
| 2024-04-22 | $10.47 | $13.73 | 152,000 | — | — |
| 2024-04-19 | $10.63 | $13.94 | 216,200 | — | — |
| 2024-04-18 | $10.33 | $13.54 | 225,300 | — | — |
| 2024-04-17 | $10.29 | $13.49 | 265,400 | — | — |
| 2024-04-16 | $10.79 | $14.15 | 141,300 | — | — |
| 2024-04-15 | $10.73 | $14.07 | 155,300 | — | — |
| 2024-04-12 | $10.85 | $14.23 | 182,600 | — | — |
| 2024-04-11 | $11.13 | $14.59 | 144,600 | — | — |
| 2024-04-10 | $11.27 | $14.78 | 231,300 | — | — |
| 2024-04-09 | $11.35 | $14.88 | 264,100 | — | — |
| 2024-04-08 | $11.31 | $14.83 | 224,000 | — | — |
| 2024-04-05 | $11.21 | $14.70 | 203,400 | — | — |
| 2024-04-04 | $11.08 | $14.53 | 330,800 | — | — |
| 2024-04-03 | $10.76 | $14.11 | 214,600 | — | — |
| 2024-04-02 | $10.37 | $13.60 | 182,700 | — | — |
| 2024-04-01 | $10.36 | $13.58 | 354,000 | — | — |
| 2024-03-28 | $10.69 | $14.02 | 2,424,100 | — | — |
| 2024-03-27 | $10.62 | $13.92 | 434,100 | — | — |
| 2024-03-26 | $10.11 | $13.26 | 512,800 | — | — |
| 2024-03-25 | $10.17 | $13.33 | 528,900 | — | — |
| 2024-03-22 | $10.11 | $13.26 | 741,400 | — | — |
| 2024-03-21 | $10.86 | $14.24 | 191,400 | — | — |
| 2024-03-20 | $10.55 | $13.83 | 277,600 | — | — |
| 2024-03-19 | $10.72 | $14.06 | 154,100 | — | — |
| 2024-03-18 | $10.69 | $14.02 | 175,200 | — | — |
| 2024-03-15 | $10.77 | $14.12 | 183,200 | — | — |
| 2024-03-14 | $10.60 | $13.90 | 197,000 | — | — |
| 2024-03-13 | $10.66 | $13.98 | 302,700 | — | — |
| 2024-03-12 | $10.67 | $13.99 | 377,400 | — | — |
| 2024-03-11 | $10.10 | $13.24 | 274,700 | — | — |
| 2024-03-08 | $10.04 | $13.16 | 330,400 | — | — |
| 2024-03-07 | $10.58 | $13.87 | 238,600 | — | — |
| 2024-03-06 | $10.38 | $13.61 | 403,600 | — | — |
| 2024-03-05 | $10.35 | $13.57 | 685,300 | — | — |
| 2024-03-04 | $10.85 | $14.23 | 754,900 | — | — |
| 2024-03-01 | $11.90 | $15.60 | 1,090,700 | — | — |
| 2024-02-29 | $13.94 | $18.28 | 416,800 | — | — |
| 2024-02-28 | $13.95 | $18.29 | 178,100 | — | — |
| 2024-02-27 | $13.76 | $18.04 | 289,400 | — | — |
| 2024-02-26 | $13.69 | $17.95 | 286,700 | — | — |
| 2024-02-23 | $13.60 | $17.83 | 266,800 | — | — |
| 2024-02-22 | $13.34 | $17.49 | 462,700 | — | — |
| 2024-02-21 | $13.27 | $17.40 | 274,000 | — | — |
| 2024-02-20 | $13.39 | $17.56 | 439,000 | — | — |
| 2024-02-16 | $13.19 | $17.29 | 395,900 | — | — |
| 2024-02-15 | $12.74 | $16.70 | 331,800 | — | — |
| 2024-02-14 | $12.55 | $16.45 | 658,800 | — | — |
| 2024-02-13 | $11.62 | $15.24 | 214,300 | — | — |
| 2024-02-12 | $11.78 | $15.45 | 266,000 | — | — |
| 2024-02-09 | $11.68 | $15.31 | 299,100 | — | — |
| 2024-02-08 | $11.40 | $14.95 | 289,100 | — | — |
| 2024-02-07 | $10.97 | $14.38 | 376,900 | — | — |
| 2024-02-06 | $11.26 | $14.76 | 315,500 | — | — |
| 2024-02-05 | $11.30 | $14.82 | 360,100 | — | — |
| 2024-02-02 | $11.41 | $14.96 | 1,809,700 | — | — |
| 2024-02-01 | $12.16 | $15.94 | 317,300 | — | — |
| 2024-01-31 | $11.57 | $15.17 | 309,000 | — | — |
| 2024-01-30 | $11.62 | $15.24 | 180,200 | — | — |
| 2024-01-29 | $11.60 | $15.21 | 160,800 | — | — |
| 2024-01-26 | $11.34 | $14.87 | 298,000 | — | — |
| 2024-01-25 | $11.59 | $15.20 | 180,500 | — | — |
| 2024-01-24 | $11.62 | $15.24 | 225,800 | — | — |
| 2024-01-23 | $11.71 | $15.35 | 256,200 | — | — |
| 2024-01-22 | $11.69 | $15.33 | 466,700 | — | — |
| 2024-01-19 | $11.50 | $15.08 | 545,000 | — | — |
| 2024-01-18 | $12.03 | $15.77 | 820,800 | — | — |
| 2024-01-17 | $11.90 | $15.60 | 2,275,100 | — | — |
| 2024-01-16 | $9.89 | $12.97 | 209,500 | — | — |
| 2024-01-12 | $9.93 | $13.02 | 170,200 | — | — |
| 2024-01-11 | $9.89 | $12.97 | 161,700 | — | — |
| 2024-01-10 | $9.92 | $13.01 | 170,200 | — | — |
| 2024-01-09 | $10.08 | $13.22 | 162,300 | — | — |
| 2024-01-08 | $10.07 | $13.20 | 207,600 | — | — |
| 2024-01-05 | $9.90 | $12.98 | 195,800 | — | — |
| 2024-01-04 | $9.71 | $12.73 | 254,800 | — | — |
| 2024-01-03 | $10.23 | $13.41 | 377,800 | — | — |
| 2024-01-02 | $9.71 | $12.73 | 209,200 | — | — |