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
- 2003-10-15 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 | $11.84 | $27.03 | 40,600 | — | — |
| 2024-12-30 | $11.68 | $26.67 | 49,100 | — | — |
| 2024-12-27 | $11.66 | $26.62 | 36,700 | — | — |
| 2024-12-26 | $11.91 | $27.19 | 23,200 | — | — |
| 2024-12-24 | $11.82 | $26.99 | 11,500 | — | — |
| 2024-12-23 | $11.73 | $26.78 | 43,800 | — | — |
| 2024-12-20 | $12.07 | $27.56 | 128,900 | — | — |
| 2024-12-19 | $11.73 | $26.78 | 38,700 | — | — |
| 2024-12-18 | $12.07 | $27.56 | 116,600 | — | — |
| 2024-12-17 | $12.92 | $29.50 | 143,000 | — | — |
| 2024-12-16 | $12.91 | $29.47 | 97,300 | — | — |
| 2024-12-13 | $12.43 | $28.38 | 30,400 | — | — |
| 2024-12-12 | $12.42 | $28.36 | 31,400 | — | — |
| 2024-12-11 | $12.71 | $29.02 | 57,700 | — | — |
| 2024-12-10 | $12.79 | $29.20 | 32,000 | — | — |
| 2024-12-09 | $12.70 | $28.99 | 42,300 | — | — |
| 2024-12-06 | $12.92 | $29.50 | 14,000 | — | — |
| 2024-12-05 | $13.05 | $29.79 | 24,600 | — | — |
| 2024-12-04 | $13.20 | $30.14 | 25,200 | — | — |
| 2024-12-03 | $12.97 | $29.61 | 37,300 | — | — |
| 2024-12-02 | $13.36 | $30.50 | 31,600 | — | — |
| 2024-11-29 | $13.27 | $30.30 | 20,900 | — | — |
| 2024-11-27 | $13.24 | $30.23 | 42,300 | — | — |
| 2024-11-26 | $13.41 | $30.62 | 19,600 | — | — |
| 2024-11-25 | $13.55 | $30.94 | 53,400 | — | — |
| 2024-11-22 | $13.50 | $30.82 | 24,700 | — | — |
| 2024-11-21 | $13.19 | $30.11 | 21,200 | — | — |
| 2024-11-20 | $12.97 | $29.61 | 20,900 | — | — |
| 2024-11-19 | $13.08 | $29.86 | 64,100 | — | — |
| 2024-11-18 | $13.25 | $30.25 | 28,800 | — | — |
| 2024-11-15 | $13.27 | $30.30 | 29,400 | — | — |
| 2024-11-14 | $13.26 | $30.27 | 48,500 | — | — |
| 2024-11-13 | $13.26 | $30.27 | 45,400 | — | — |
| 2024-11-12 | $13.31 | $30.39 | 52,300 | — | — |
| 2024-11-11 | $13.08 | $29.86 | 46,900 | — | — |
| 2024-11-08 | $12.89 | $29.43 | 29,600 | — | — |
| 2024-11-07 | $12.80 | $29.22 | 45,800 | — | — |
| 2024-11-06 | $13.00 | $29.68 | 201,800 | — | — |
| 2024-11-05 | $12.04 | $27.49 | 25,700 | — | — |
| 2024-11-04 | $11.86 | $27.08 | 18,300 | — | — |
| 2024-11-01 | $11.87 | $27.10 | 22,800 | — | — |
| 2024-10-31 | $12.14 | $27.35 | 40,500 | — | — |
| 2024-10-30 | $12.35 | $27.82 | 41,200 | — | — |
| 2024-10-29 | $12.20 | $27.49 | 31,700 | — | — |
| 2024-10-28 | $12.07 | $27.19 | 27,600 | — | — |
| 2024-10-25 | $11.63 | $26.20 | 15,300 | — | — |
| 2024-10-24 | $11.86 | $26.72 | 27,700 | — | — |
| 2024-10-23 | $11.94 | $26.90 | 22,800 | — | — |
| 2024-10-22 | $11.92 | $26.86 | 32,500 | — | — |
| 2024-10-21 | $12.20 | $27.49 | 39,500 | — | — |
| 2024-10-18 | $13.25 | $29.85 | 60,400 | — | — |
| 2024-10-17 | $13.30 | $29.96 | 98,000 | — | — |
| 2024-10-16 | $13.08 | $29.47 | 39,400 | — | — |
| 2024-10-15 | $12.74 | $28.70 | 92,700 | — | — |
| 2024-10-14 | $12.53 | $28.23 | 25,700 | — | — |
| 2024-10-11 | $12.46 | $28.07 | 43,300 | — | — |
| 2024-10-10 | $12.04 | $27.13 | 16,800 | — | — |
| 2024-10-09 | $12.06 | $27.17 | 14,800 | — | — |
| 2024-10-08 | $11.95 | $26.92 | 26,300 | — | — |
| 2024-10-07 | $12.00 | $27.04 | 24,200 | — | — |
| 2024-10-04 | $12.11 | $27.28 | 21,800 | — | — |
| 2024-10-03 | $11.78 | $26.54 | 20,700 | — | — |
| 2024-10-02 | $11.86 | $26.72 | 23,400 | — | — |
| 2024-10-01 | $11.83 | $26.65 | 33,000 | — | — |
| 2024-09-30 | $12.34 | $27.80 | 23,400 | — | — |
| 2024-09-27 | $12.20 | $27.49 | 12,300 | — | — |
| 2024-09-26 | $12.13 | $27.33 | 24,500 | — | — |
| 2024-09-25 | $12.02 | $27.08 | 31,700 | — | — |
| 2024-09-24 | $12.17 | $27.42 | 26,100 | — | — |
| 2024-09-23 | $12.40 | $27.94 | 16,200 | — | — |
| 2024-09-20 | $12.60 | $28.39 | 111,300 | — | — |
| 2024-09-19 | $12.90 | $29.06 | 29,900 | — | — |
| 2024-09-18 | $12.49 | $28.14 | 55,300 | — | — |
| 2024-09-17 | $12.49 | $28.14 | 35,000 | — | — |
| 2024-09-16 | $12.52 | $28.21 | 18,400 | — | — |
| 2024-09-13 | $12.48 | $28.12 | 22,400 | — | — |
| 2024-09-12 | $11.98 | $26.99 | 14,900 | — | — |
| 2024-09-11 | $11.91 | $26.83 | 55,500 | — | — |
| 2024-09-10 | $11.98 | $26.99 | 36,500 | — | — |
| 2024-09-09 | $12.00 | $27.04 | 39,500 | — | — |
| 2024-09-06 | $11.78 | $26.54 | 160,600 | — | — |
| 2024-09-05 | $11.89 | $26.79 | 35,100 | — | — |
| 2024-09-04 | $11.88 | $26.76 | 56,700 | — | — |
| 2024-09-03 | $11.97 | $26.97 | 56,000 | — | — |
| 2024-08-30 | $12.41 | $27.96 | 27,300 | — | — |
| 2024-08-29 | $12.46 | $28.07 | 25,700 | — | — |
| 2024-08-28 | $12.46 | $28.07 | 38,100 | — | — |
| 2024-08-27 | $12.25 | $27.60 | 51,400 | — | — |
| 2024-08-26 | $12.60 | $28.39 | 101,200 | — | — |
| 2024-08-23 | $12.69 | $28.59 | 55,100 | — | — |
| 2024-08-22 | $11.82 | $26.63 | 121,000 | — | — |
| 2024-08-21 | $11.74 | $26.45 | 17,200 | — | — |
| 2024-08-20 | $11.61 | $26.16 | 81,300 | — | — |
| 2024-08-19 | $11.77 | $26.52 | 19,100 | — | — |
| 2024-08-16 | $11.75 | $26.47 | 35,100 | — | — |
| 2024-08-15 | $11.73 | $26.43 | 66,900 | — | — |
| 2024-08-14 | $11.29 | $25.44 | 16,000 | — | — |
| 2024-08-13 | $11.37 | $25.62 | 15,900 | — | — |
| 2024-08-12 | $11.13 | $25.08 | 26,400 | — | — |
| 2024-08-09 | $11.27 | $25.39 | 26,300 | — | — |
| 2024-08-08 | $11.31 | $25.48 | 20,100 | — | — |
| 2024-08-07 | $11.00 | $24.78 | 25,000 | — | — |
| 2024-08-06 | $11.18 | $25.19 | 49,100 | — | — |
| 2024-08-05 | $11.08 | $24.96 | 61,100 | — | — |
| 2024-08-02 | $11.53 | $25.98 | 99,900 | — | — |
| 2024-08-01 | $12.09 | $26.88 | 96,600 | — | — |
| 2024-07-31 | $12.68 | $28.19 | 100,300 | — | — |
| 2024-07-30 | $12.66 | $28.14 | 41,400 | — | — |
| 2024-07-29 | $12.61 | $28.03 | 128,800 | — | — |
| 2024-07-26 | $12.68 | $28.19 | 65,100 | — | — |
| 2024-07-25 | $12.65 | $28.12 | 63,300 | — | — |
| 2024-07-24 | $12.03 | $26.74 | 56,700 | — | — |
| 2024-07-23 | $12.53 | $27.86 | 55,000 | — | — |
| 2024-07-22 | $12.69 | $28.21 | 50,900 | — | — |
| 2024-07-19 | $12.22 | $27.17 | 56,300 | — | — |
| 2024-07-18 | $12.01 | $26.70 | 82,700 | — | — |
| 2024-07-17 | $12.24 | $27.21 | 60,200 | — | — |
| 2024-07-16 | $12.18 | $27.08 | 114,600 | — | — |
| 2024-07-15 | $11.40 | $25.34 | 46,700 | — | — |
| 2024-07-12 | $11.31 | $25.14 | 35,900 | — | — |
| 2024-07-11 | $11.11 | $24.70 | 87,000 | — | — |
| 2024-07-10 | $10.52 | $23.39 | 23,600 | — | — |
| 2024-07-09 | $10.23 | $22.74 | 21,000 | — | — |
| 2024-07-08 | $10.13 | $22.52 | 18,100 | — | — |
| 2024-07-05 | $10.04 | $22.32 | 106,200 | — | — |
| 2024-07-03 | $10.46 | $23.25 | 17,400 | — | — |
| 2024-07-02 | $10.51 | $23.37 | 26,800 | — | — |
| 2024-07-01 | $10.32 | $22.94 | 63,600 | — | — |
| 2024-06-28 | $10.63 | $23.63 | 188,600 | — | — |
| 2024-06-27 | $10.24 | $22.76 | 33,800 | — | — |
| 2024-06-26 | $10.12 | $22.50 | 46,600 | — | — |
| 2024-06-25 | $9.91 | $22.03 | 23,100 | — | — |
| 2024-06-24 | $10.00 | $22.23 | 32,400 | — | — |
| 2024-06-21 | $9.92 | $22.05 | 71,100 | — | — |
| 2024-06-20 | $9.97 | $22.16 | 33,500 | — | — |
| 2024-06-18 | $9.87 | $21.94 | 42,200 | — | — |
| 2024-06-17 | $10.04 | $22.32 | 35,700 | — | — |
| 2024-06-14 | $9.60 | $21.34 | 38,400 | — | — |
| 2024-06-13 | $9.74 | $21.65 | 22,700 | — | — |
| 2024-06-12 | $9.94 | $22.10 | 40,800 | — | — |
| 2024-06-11 | $9.97 | $22.16 | 29,300 | — | — |
| 2024-06-10 | $9.81 | $21.81 | 44,500 | — | — |
| 2024-06-07 | $9.73 | $21.63 | 39,700 | — | — |
| 2024-06-06 | $9.89 | $21.99 | 33,400 | — | — |
| 2024-06-05 | $9.87 | $21.94 | 27,200 | — | — |
| 2024-06-04 | $9.71 | $21.59 | 47,200 | — | — |
| 2024-06-03 | $9.87 | $21.94 | 36,300 | — | — |
| 2024-05-31 | $10.00 | $22.23 | 29,100 | — | — |
| 2024-05-30 | $10.03 | $22.30 | 48,200 | — | — |
| 2024-05-29 | $9.89 | $21.99 | 26,400 | — | — |
| 2024-05-28 | $10.16 | $22.59 | 24,800 | — | — |
| 2024-05-24 | $10.24 | $22.76 | 19,500 | — | — |
| 2024-05-23 | $10.15 | $22.56 | 40,000 | — | — |
| 2024-05-22 | $10.59 | $23.54 | 50,100 | — | — |
| 2024-05-21 | $10.51 | $23.37 | 34,900 | — | — |
| 2024-05-20 | $10.40 | $23.12 | 29,700 | — | — |
| 2024-05-17 | $10.82 | $24.05 | 35,500 | — | — |
| 2024-05-16 | $10.86 | $24.14 | 74,900 | — | — |
| 2024-05-15 | $10.47 | $23.28 | 32,700 | — | — |
| 2024-05-14 | $10.24 | $22.76 | 24,400 | — | — |
| 2024-05-13 | $10.09 | $22.43 | 71,600 | — | — |
| 2024-05-10 | $10.51 | $23.37 | 24,200 | — | — |
| 2024-05-09 | $10.65 | $23.68 | 25,900 | — | — |
| 2024-05-08 | $10.55 | $23.45 | 17,600 | — | — |
| 2024-05-07 | $10.39 | $23.10 | 70,500 | — | — |
| 2024-05-06 | $10.55 | $23.45 | 162,100 | — | — |
| 2024-05-03 | $9.82 | $21.83 | 44,900 | — | — |
| 2024-05-02 | $9.69 | $21.54 | 77,900 | — | — |
| 2024-05-01 | $9.73 | $21.28 | 59,300 | — | — |
| 2024-04-30 | $9.42 | $20.60 | 64,800 | — | — |
| 2024-04-29 | $9.55 | $20.88 | 52,300 | — | — |
| 2024-04-26 | $9.46 | $20.68 | 38,300 | — | — |
| 2024-04-25 | $9.44 | $20.64 | 67,600 | — | — |
| 2024-04-24 | $9.75 | $21.32 | 40,500 | — | — |
| 2024-04-23 | $9.61 | $21.01 | 57,800 | — | — |
| 2024-04-22 | $9.62 | $21.03 | 50,100 | — | — |
| 2024-04-19 | $9.97 | $21.80 | 36,000 | — | — |
| 2024-04-18 | $9.52 | $20.82 | 41,700 | — | — |
| 2024-04-17 | $9.31 | $20.36 | 54,300 | — | — |
| 2024-04-16 | $9.56 | $20.90 | 39,500 | — | — |
| 2024-04-15 | $9.63 | $21.06 | 57,700 | — | — |
| 2024-04-12 | $9.78 | $21.38 | 40,000 | — | — |
| 2024-04-11 | $9.91 | $21.67 | 62,700 | — | — |
| 2024-04-10 | $9.60 | $20.99 | 83,100 | — | — |
| 2024-04-09 | $10.05 | $21.97 | 29,800 | — | — |
| 2024-04-08 | $9.97 | $21.80 | 16,400 | — | — |
| 2024-04-05 | $10.10 | $22.08 | 12,000 | — | — |
| 2024-04-04 | $10.24 | $22.39 | 36,400 | — | — |
| 2024-04-03 | $10.04 | $21.95 | 33,500 | — | — |
| 2024-04-02 | $9.96 | $21.78 | 36,500 | — | — |
| 2024-04-01 | $10.25 | $22.41 | 48,000 | — | — |
| 2024-03-28 | $10.45 | $22.85 | 23,200 | — | — |
| 2024-03-27 | $10.32 | $22.57 | 39,000 | — | — |
| 2024-03-26 | $9.87 | $21.58 | 35,500 | — | — |
| 2024-03-25 | $9.76 | $21.34 | 102,100 | — | — |
| 2024-03-22 | $10.30 | $22.52 | 26,800 | — | — |
| 2024-03-21 | $10.44 | $22.83 | 34,800 | — | — |
| 2024-03-20 | $10.56 | $23.09 | 27,500 | — | — |
| 2024-03-19 | $10.45 | $22.85 | 68,600 | — | — |
| 2024-03-18 | $10.27 | $22.46 | 113,800 | — | — |
| 2024-03-15 | $9.72 | $21.25 | 242,100 | — | — |
| 2024-03-14 | $9.87 | $21.58 | 44,900 | — | — |
| 2024-03-13 | $10.20 | $22.30 | 30,000 | — | — |
| 2024-03-12 | $10.17 | $22.24 | 26,300 | — | — |
| 2024-03-11 | $10.42 | $22.78 | 29,600 | — | — |
| 2024-03-08 | $10.42 | $22.78 | 20,500 | — | — |
| 2024-03-07 | $10.51 | $22.98 | 21,800 | — | — |
| 2024-03-06 | $10.43 | $22.81 | 23,400 | — | — |
| 2024-03-05 | $10.51 | $22.98 | 68,300 | — | — |
| 2024-03-04 | $10.51 | $22.98 | 40,700 | — | — |
| 2024-03-01 | $10.43 | $22.81 | 36,900 | — | — |
| 2024-02-29 | $10.49 | $22.94 | 30,500 | — | — |
| 2024-02-28 | $10.39 | $22.72 | 37,300 | — | — |
| 2024-02-27 | $10.65 | $23.29 | 24,800 | — | — |
| 2024-02-26 | $10.57 | $23.11 | 16,900 | — | — |
| 2024-02-23 | $10.78 | $23.57 | 21,900 | — | — |
| 2024-02-22 | $10.70 | $23.40 | 48,300 | — | — |
| 2024-02-21 | $11.02 | $24.10 | 26,700 | — | — |
| 2024-02-20 | $10.87 | $23.77 | 110,500 | — | — |
| 2024-02-16 | $11.49 | $25.12 | 41,500 | — | — |
| 2024-02-15 | $11.69 | $25.56 | 71,300 | — | — |
| 2024-02-14 | $11.10 | $24.27 | 71,700 | — | — |
| 2024-02-13 | $11.13 | $24.34 | 73,500 | — | — |
| 2024-02-12 | $12.24 | $26.76 | 168,600 | — | — |
| 2024-02-09 | $10.67 | $23.33 | 78,600 | — | — |
| 2024-02-08 | $10.29 | $22.50 | 70,800 | — | — |
| 2024-02-07 | $10.48 | $22.92 | 94,900 | — | — |
| 2024-02-06 | $11.14 | $24.36 | 48,000 | — | — |
| 2024-02-05 | $11.50 | $25.15 | 48,800 | — | — |
| 2024-02-02 | $11.60 | $25.36 | 43,000 | — | — |
| 2024-02-01 | $12.20 | $26.33 | 65,500 | — | — |
| 2024-01-31 | $12.42 | $26.80 | 59,000 | — | — |
| 2024-01-30 | $12.94 | $27.92 | 24,700 | — | — |
| 2024-01-29 | $13.62 | $29.39 | 46,200 | — | — |
| 2024-01-26 | $13.42 | $28.96 | 19,000 | — | — |
| 2024-01-25 | $13.07 | $28.20 | 69,000 | — | — |
| 2024-01-24 | $13.45 | $29.02 | 29,500 | — | — |
| 2024-01-23 | $13.24 | $28.57 | 33,300 | — | — |
| 2024-01-22 | $13.24 | $28.57 | 36,000 | — | — |
| 2024-01-19 | $12.90 | $27.84 | 26,900 | — | — |
| 2024-01-18 | $12.66 | $27.32 | 21,500 | — | — |
| 2024-01-17 | $12.72 | $27.45 | 47,700 | — | — |
| 2024-01-16 | $12.54 | $27.06 | 31,900 | — | — |
| 2024-01-12 | $12.60 | $27.19 | 27,800 | — | — |
| 2024-01-11 | $12.54 | $27.06 | 37,200 | — | — |
| 2024-01-10 | $12.59 | $27.17 | 41,700 | — | — |
| 2024-01-09 | $12.56 | $27.10 | 36,700 | — | — |
| 2024-01-08 | $12.61 | $27.21 | 29,600 | — | — |
| 2024-01-05 | $12.94 | $27.92 | 118,800 | — | — |
| 2024-01-04 | $12.95 | $27.94 | 34,000 | — | — |
| 2024-01-03 | $12.76 | $27.53 | 56,700 | — | — |
| 2024-01-02 | $13.15 | $28.38 | 46,500 | — | — |