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
- 2003-11-13 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 | $13.98 | $29.21 | 550,694 | — | — |
| 2024-12-30 | $13.85 | $28.93 | 398,413 | — | — |
| 2024-12-27 | $13.80 | $28.83 | 428,325 | — | — |
| 2024-12-26 | $13.92 | $29.08 | 349,843 | — | — |
| 2024-12-24 | $13.74 | $28.70 | 170,726 | — | — |
| 2024-12-23 | $13.68 | $28.58 | 541,485 | — | — |
| 2024-12-20 | $13.66 | $28.54 | 2,205,943 | — | — |
| 2024-12-19 | $13.73 | $28.68 | 568,532 | — | — |
| 2024-12-18 | $13.76 | $28.75 | 647,335 | — | — |
| 2024-12-17 | $14.36 | $30.00 | 603,689 | — | — |
| 2024-12-16 | $14.61 | $30.52 | 900,462 | — | — |
| 2024-12-13 | $14.38 | $30.04 | 905,491 | — | — |
| 2024-12-12 | $14.30 | $29.87 | 608,790 | — | — |
| 2024-12-11 | $13.89 | $29.02 | 714,263 | — | — |
| 2024-12-10 | $13.60 | $28.41 | 557,514 | — | — |
| 2024-12-09 | $13.36 | $27.91 | 543,223 | — | — |
| 2024-12-06 | $13.36 | $27.91 | 523,742 | — | — |
| 2024-12-05 | $13.07 | $27.30 | 544,731 | — | — |
| 2024-12-04 | $13.49 | $28.18 | 767,459 | — | — |
| 2024-12-03 | $12.45 | $26.01 | 478,082 | — | — |
| 2024-12-02 | $12.51 | $26.13 | 468,219 | — | — |
| 2024-11-29 | $12.12 | $25.32 | 247,205 | — | — |
| 2024-11-27 | $12.04 | $25.15 | 376,555 | — | — |
| 2024-11-26 | $12.21 | $25.40 | 363,707 | — | — |
| 2024-11-25 | $12.25 | $25.49 | 710,359 | — | — |
| 2024-11-22 | $12.05 | $25.07 | 397,439 | — | — |
| 2024-11-21 | $12.10 | $25.17 | 678,732 | — | — |
| 2024-11-20 | $11.52 | $23.97 | 626,951 | — | — |
| 2024-11-19 | $11.51 | $23.95 | 311,513 | — | — |
| 2024-11-18 | $11.43 | $23.78 | 737,335 | — | — |
| 2024-11-15 | $11.60 | $24.13 | 440,999 | — | — |
| 2024-11-14 | $11.67 | $24.28 | 424,053 | — | — |
| 2024-11-13 | $11.54 | $24.01 | 545,718 | — | — |
| 2024-11-12 | $12.55 | $26.11 | 680,630 | — | — |
| 2024-11-11 | $11.96 | $24.88 | 724,640 | — | — |
| 2024-11-08 | $11.52 | $23.97 | 1,125,852 | — | — |
| 2024-11-07 | $14.09 | $29.31 | 818,194 | — | — |
| 2024-11-06 | $14.05 | $29.23 | 1,121,596 | — | — |
| 2024-11-05 | $12.79 | $26.61 | 340,394 | — | — |
| 2024-11-04 | $12.54 | $26.09 | 277,884 | — | — |
| 2024-11-01 | $12.47 | $25.94 | 253,493 | — | — |
| 2024-10-31 | $12.43 | $25.86 | 390,856 | — | — |
| 2024-10-30 | $12.68 | $26.38 | 263,069 | — | — |
| 2024-10-29 | $12.75 | $26.53 | 287,405 | — | — |
| 2024-10-28 | $12.58 | $26.17 | 277,683 | — | — |
| 2024-10-25 | $12.14 | $25.26 | 201,891 | — | — |
| 2024-10-24 | $12.19 | $25.36 | 232,223 | — | — |
| 2024-10-23 | $12.18 | $25.34 | 208,158 | — | — |
| 2024-10-22 | $12.34 | $25.67 | 208,396 | — | — |
| 2024-10-21 | $12.22 | $25.42 | 233,714 | — | — |
| 2024-10-18 | $12.44 | $25.88 | 278,601 | — | — |
| 2024-10-17 | $12.47 | $25.94 | 477,433 | — | — |
| 2024-10-16 | $12.37 | $25.74 | 306,837 | — | — |
| 2024-10-15 | $11.99 | $24.95 | 341,292 | — | — |
| 2024-10-14 | $11.88 | $24.72 | 159,430 | — | — |
| 2024-10-11 | $11.88 | $24.72 | 242,322 | — | — |
| 2024-10-10 | $11.47 | $23.86 | 298,210 | — | — |
| 2024-10-09 | $11.64 | $24.22 | 286,483 | — | — |
| 2024-10-08 | $11.67 | $24.28 | 273,337 | — | — |
| 2024-10-07 | $11.61 | $24.16 | 249,375 | — | — |
| 2024-10-04 | $11.84 | $24.63 | 308,396 | — | — |
| 2024-10-03 | $11.55 | $24.03 | 232,571 | — | — |
| 2024-10-02 | $11.73 | $24.40 | 288,307 | — | — |
| 2024-10-01 | $11.74 | $24.43 | 372,844 | — | — |
| 2024-09-30 | $11.91 | $24.78 | 458,969 | — | — |
| 2024-09-27 | $11.93 | $24.82 | 865,605 | — | — |
| 2024-09-26 | $11.96 | $24.88 | 585,710 | — | — |
| 2024-09-25 | $11.63 | $24.20 | 441,558 | — | — |
| 2024-09-24 | $11.76 | $24.47 | 535,296 | — | — |
| 2024-09-23 | $12.30 | $25.59 | 350,150 | — | — |
| 2024-09-20 | $12.52 | $26.05 | 1,932,688 | — | — |
| 2024-09-19 | $12.66 | $26.34 | 342,398 | — | — |
| 2024-09-18 | $12.25 | $25.49 | 442,511 | — | — |
| 2024-09-17 | $12.26 | $25.51 | 326,793 | — | — |
| 2024-09-16 | $12.09 | $25.15 | 307,648 | — | — |
| 2024-09-13 | $11.96 | $24.88 | 290,363 | — | — |
| 2024-09-12 | $11.53 | $23.99 | 253,029 | — | — |
| 2024-09-11 | $11.47 | $23.86 | 242,544 | — | — |
| 2024-09-10 | $11.35 | $23.61 | 351,237 | — | — |
| 2024-09-09 | $11.35 | $23.61 | 465,370 | — | — |
| 2024-09-06 | $11.51 | $23.95 | 292,590 | — | — |
| 2024-09-05 | $11.90 | $24.76 | 292,725 | — | — |
| 2024-09-04 | $11.90 | $24.76 | 338,379 | — | — |
| 2024-09-03 | $12.17 | $25.32 | 482,217 | — | — |
| 2024-08-30 | $12.60 | $26.21 | 498,864 | — | — |
| 2024-08-29 | $12.42 | $25.84 | 551,719 | — | — |
| 2024-08-28 | $12.26 | $25.51 | 307,132 | — | — |
| 2024-08-27 | $12.18 | $25.34 | 239,045 | — | — |
| 2024-08-26 | $12.19 | $25.26 | 399,628 | — | — |
| 2024-08-23 | $12.07 | $25.01 | 435,460 | — | — |
| 2024-08-22 | $11.80 | $24.45 | 297,795 | — | — |
| 2024-08-21 | $11.97 | $24.80 | 369,469 | — | — |
| 2024-08-20 | $11.92 | $24.70 | 482,094 | — | — |
| 2024-08-19 | $11.83 | $24.51 | 315,685 | — | — |
| 2024-08-16 | $11.81 | $24.47 | 392,529 | — | — |
| 2024-08-15 | $11.80 | $24.45 | 445,627 | — | — |
| 2024-08-14 | $11.17 | $23.14 | 238,442 | — | — |
| 2024-08-13 | $11.28 | $23.37 | 460,504 | — | — |
| 2024-08-12 | $10.79 | $22.36 | 474,909 | — | — |
| 2024-08-09 | $11.09 | $22.98 | 694,695 | — | — |
| 2024-08-08 | $11.03 | $22.85 | 633,610 | — | — |
| 2024-08-07 | $10.47 | $21.69 | 639,410 | — | — |
| 2024-08-06 | $9.80 | $20.31 | 569,280 | — | — |
| 2024-08-05 | $9.93 | $20.58 | 602,360 | — | — |
| 2024-08-02 | $10.51 | $21.78 | 605,686 | — | — |
| 2024-08-01 | $11.10 | $23.00 | 554,588 | — | — |
| 2024-07-31 | $11.75 | $24.35 | 525,539 | — | — |
| 2024-07-30 | $11.55 | $23.93 | 419,219 | — | — |
| 2024-07-29 | $11.58 | $23.99 | 1,009,635 | — | — |
| 2024-07-26 | $11.56 | $23.95 | 733,496 | — | — |
| 2024-07-25 | $11.45 | $23.72 | 483,401 | — | — |
| 2024-07-24 | $11.38 | $23.58 | 417,191 | — | — |
| 2024-07-23 | $11.81 | $24.47 | 352,679 | — | — |
| 2024-07-22 | $11.56 | $23.95 | 334,595 | — | — |
| 2024-07-19 | $11.37 | $23.56 | 382,996 | — | — |
| 2024-07-18 | $11.71 | $24.26 | 416,352 | — | — |
| 2024-07-17 | $11.85 | $24.55 | 476,468 | — | — |
| 2024-07-16 | $11.93 | $24.72 | 627,646 | — | — |
| 2024-07-15 | $11.43 | $23.68 | 476,575 | — | — |
| 2024-07-12 | $11.32 | $23.46 | 386,158 | — | — |
| 2024-07-11 | $11.33 | $23.48 | 471,668 | — | — |
| 2024-07-10 | $11.15 | $23.10 | 340,473 | — | — |
| 2024-07-09 | $11.07 | $22.94 | 219,216 | — | — |
| 2024-07-08 | $11.20 | $23.21 | 334,202 | — | — |
| 2024-07-05 | $11.27 | $23.35 | 332,744 | — | — |
| 2024-07-03 | $11.16 | $23.12 | 180,293 | — | — |
| 2024-07-02 | $11.17 | $23.14 | 332,967 | — | — |
| 2024-07-01 | $11.20 | $23.21 | 467,352 | — | — |
| 2024-06-28 | $11.19 | $23.18 | 1,225,964 | — | — |
| 2024-06-27 | $10.91 | $22.61 | 352,096 | — | — |
| 2024-06-26 | $10.83 | $22.44 | 350,000 | — | — |
| 2024-06-25 | $11.03 | $22.85 | 666,690 | — | — |
| 2024-06-24 | $10.78 | $22.34 | 618,009 | — | — |
| 2024-06-21 | $11.07 | $22.94 | 2,701,976 | — | — |
| 2024-06-20 | $11.02 | $22.83 | 681,462 | — | — |
| 2024-06-18 | $10.74 | $22.25 | 508,861 | — | — |
| 2024-06-17 | $10.96 | $22.71 | 412,316 | — | — |
| 2024-06-14 | $10.94 | $22.67 | 313,374 | — | — |
| 2024-06-13 | $11.09 | $22.98 | 345,112 | — | — |
| 2024-06-12 | $11.51 | $23.85 | 593,350 | — | — |
| 2024-06-11 | $11.27 | $23.35 | 382,381 | — | — |
| 2024-06-10 | $11.51 | $23.85 | 332,008 | — | — |
| 2024-06-07 | $11.61 | $24.06 | 313,270 | — | — |
| 2024-06-06 | $11.87 | $24.59 | 277,899 | — | — |
| 2024-06-05 | $11.89 | $24.64 | 353,077 | — | — |
| 2024-06-04 | $11.69 | $24.22 | 546,479 | — | — |
| 2024-06-03 | $11.77 | $24.39 | 500,852 | — | — |
| 2024-05-31 | $11.83 | $24.51 | 607,275 | — | — |
| 2024-05-30 | $11.82 | $24.49 | 451,865 | — | — |
| 2024-05-29 | $11.45 | $23.72 | 374,235 | — | — |
| 2024-05-28 | $11.60 | $24.04 | 277,747 | — | — |
| 2024-05-24 | $11.80 | $24.45 | 436,102 | — | — |
| 2024-05-23 | $11.77 | $24.28 | 368,372 | — | — |
| 2024-05-22 | $11.73 | $24.20 | 436,770 | — | — |
| 2024-05-21 | $11.78 | $24.30 | 302,163 | — | — |
| 2024-05-20 | $11.47 | $23.67 | 239,657 | — | — |
| 2024-05-17 | $11.63 | $24.00 | 392,298 | — | — |
| 2024-05-16 | $11.58 | $23.89 | 316,201 | — | — |
| 2024-05-15 | $11.61 | $23.95 | 418,133 | — | — |
| 2024-05-14 | $11.31 | $23.33 | 346,090 | — | — |
| 2024-05-13 | $11.13 | $22.96 | 367,381 | — | — |
| 2024-05-10 | $11.25 | $23.21 | 465,964 | — | — |
| 2024-05-09 | $11.23 | $23.17 | 528,359 | — | — |
| 2024-05-08 | $11.19 | $23.09 | 724,201 | — | — |
| 2024-05-07 | $11.03 | $22.76 | 981,848 | — | — |
| 2024-05-06 | $9.99 | $20.61 | 469,794 | — | — |
| 2024-05-03 | $9.93 | $20.49 | 453,713 | — | — |
| 2024-05-02 | $10.01 | $20.65 | 275,905 | — | — |
| 2024-05-01 | $9.80 | $20.22 | 356,711 | — | — |
| 2024-04-30 | $9.84 | $20.30 | 484,230 | — | — |
| 2024-04-29 | $10.26 | $21.17 | 259,506 | — | — |
| 2024-04-26 | $10.14 | $20.91 | 271,026 | — | — |
| 2024-04-25 | $10.15 | $20.94 | 373,130 | — | — |
| 2024-04-24 | $10.26 | $21.17 | 325,004 | — | — |
| 2024-04-23 | $10.38 | $21.42 | 450,112 | — | — |
| 2024-04-22 | $9.97 | $20.57 | 473,651 | — | — |
| 2024-04-19 | $9.94 | $20.51 | 483,114 | — | — |
| 2024-04-18 | $9.73 | $20.08 | 409,056 | — | — |
| 2024-04-17 | $9.89 | $20.41 | 412,975 | — | — |
| 2024-04-16 | $10.07 | $20.78 | 459,993 | — | — |
| 2024-04-15 | $10.19 | $21.02 | 469,222 | — | — |
| 2024-04-12 | $10.20 | $21.04 | 381,703 | — | — |
| 2024-04-11 | $10.41 | $21.48 | 347,755 | — | — |
| 2024-04-10 | $10.42 | $21.50 | 449,144 | — | — |
| 2024-04-09 | $10.76 | $22.20 | 349,473 | — | — |
| 2024-04-08 | $10.75 | $22.17 | 308,952 | — | — |
| 2024-04-05 | $10.69 | $22.06 | 390,654 | — | — |
| 2024-04-04 | $10.78 | $22.24 | 647,567 | — | — |
| 2024-04-03 | $10.70 | $22.08 | 400,774 | — | — |
| 2024-04-02 | $10.65 | $21.97 | 594,344 | — | — |
| 2024-04-01 | $10.80 | $22.28 | 368,194 | — | — |
| 2024-03-28 | $10.92 | $22.53 | 670,716 | — | — |
| 2024-03-27 | $10.81 | $22.30 | 462,966 | — | — |
| 2024-03-26 | $10.57 | $21.81 | 341,993 | — | — |
| 2024-03-25 | $10.59 | $21.85 | 353,441 | — | — |
| 2024-03-22 | $10.58 | $21.83 | 390,093 | — | — |
| 2024-03-21 | $11.02 | $22.74 | 897,212 | — | — |
| 2024-03-20 | $10.79 | $22.26 | 667,306 | — | — |
| 2024-03-19 | $10.91 | $22.51 | 318,522 | — | — |
| 2024-03-18 | $10.94 | $22.57 | 422,179 | — | — |
| 2024-03-15 | $11.15 | $23.00 | 2,100,101 | — | — |
| 2024-03-14 | $10.87 | $22.43 | 482,170 | — | — |
| 2024-03-13 | $11.02 | $22.74 | 475,763 | — | — |
| 2024-03-12 | $11.04 | $22.78 | 393,928 | — | — |
| 2024-03-11 | $11.02 | $22.74 | 467,702 | — | — |
| 2024-03-08 | $11.41 | $23.44 | 528,705 | — | — |
| 2024-03-07 | $11.31 | $23.23 | 564,240 | — | — |
| 2024-03-06 | $11.04 | $22.68 | 607,318 | — | — |
| 2024-03-05 | $11.29 | $23.19 | 705,476 | — | — |
| 2024-03-04 | $11.59 | $23.81 | 691,406 | — | — |
| 2024-03-01 | $11.53 | $23.68 | 548,719 | — | — |
| 2024-02-29 | $11.34 | $23.29 | 852,124 | — | — |
| 2024-02-28 | $11.39 | $23.40 | 392,242 | — | — |
| 2024-02-27 | $11.56 | $23.75 | 509,970 | — | — |
| 2024-02-26 | $11.25 | $23.11 | 559,555 | — | — |
| 2024-02-23 | $11.36 | $23.34 | 546,041 | — | — |
| 2024-02-22 | $11.04 | $22.68 | 785,063 | — | — |
| 2024-02-21 | $11.86 | $24.36 | 1,124,090 | — | — |
| 2024-02-20 | $11.86 | $24.36 | 633,066 | — | — |
| 2024-02-16 | $12.12 | $24.90 | 724,554 | — | — |
| 2024-02-15 | $12.37 | $25.41 | 606,007 | — | — |
| 2024-02-14 | $11.88 | $24.40 | 522,694 | — | — |
| 2024-02-13 | $11.69 | $24.01 | 840,858 | — | — |
| 2024-02-12 | $12.90 | $26.50 | 738,360 | — | — |
| 2024-02-09 | $13.08 | $26.87 | 647,454 | — | — |
| 2024-02-08 | $12.95 | $26.60 | 500,571 | — | — |
| 2024-02-07 | $12.84 | $26.38 | 417,186 | — | — |
| 2024-02-06 | $12.67 | $26.03 | 415,599 | — | — |
| 2024-02-05 | $12.50 | $25.68 | 401,787 | — | — |
| 2024-02-02 | $12.53 | $25.74 | 295,481 | — | — |
| 2024-02-01 | $12.53 | $25.74 | 505,735 | — | — |
| 2024-01-31 | $12.14 | $24.94 | 547,246 | — | — |
| 2024-01-30 | $12.47 | $25.62 | 484,718 | — | — |
| 2024-01-29 | $12.31 | $25.29 | 306,410 | — | — |
| 2024-01-26 | $12.13 | $24.92 | 270,836 | — | — |
| 2024-01-25 | $12.13 | $24.92 | 420,297 | — | — |
| 2024-01-24 | $12.18 | $25.02 | 433,582 | — | — |
| 2024-01-23 | $12.08 | $24.81 | 436,483 | — | — |
| 2024-01-22 | $11.89 | $24.42 | 478,135 | — | — |
| 2024-01-19 | $11.41 | $23.44 | 405,015 | — | — |
| 2024-01-18 | $11.25 | $23.11 | 356,485 | — | — |
| 2024-01-17 | $10.92 | $22.43 | 377,421 | — | — |
| 2024-01-16 | $11.17 | $22.95 | 340,869 | — | — |
| 2024-01-12 | $11.29 | $23.19 | 276,021 | — | — |
| 2024-01-11 | $11.37 | $23.36 | 532,557 | — | — |
| 2024-01-10 | $11.80 | $24.24 | 456,497 | — | — |
| 2024-01-09 | $11.80 | $24.24 | 373,570 | — | — |
| 2024-01-08 | $12.07 | $24.79 | 642,120 | — | — |
| 2024-01-05 | $12.11 | $24.88 | 486,686 | — | — |
| 2024-01-04 | $12.27 | $25.20 | 574,546 | — | — |
| 2024-01-03 | $12.44 | $25.55 | 555,095 | — | — |
| 2024-01-02 | $12.53 | $25.74 | 706,607 | — | — |