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
- 2005-02-17 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 | $17.22 | $20.27 | 56,100 | — | — |
| 2024-12-30 | $17.31 | $20.38 | 30,100 | — | — |
| 2024-12-27 | $17.36 | $20.44 | 31,500 | — | — |
| 2024-12-26 | $17.39 | $20.48 | 49,500 | — | — |
| 2024-12-24 | $17.37 | $20.45 | 6,600 | — | — |
| 2024-12-23 | $17.22 | $20.27 | 10,600 | — | — |
| 2024-12-20 | $17.35 | $20.43 | 29,100 | — | — |
| 2024-12-19 | $17.25 | $20.31 | 26,500 | — | — |
| 2024-12-18 | $17.40 | $20.49 | 18,900 | — | — |
| 2024-12-17 | $17.92 | $21.10 | 16,500 | — | — |
| 2024-12-16 | $17.98 | $21.17 | 25,400 | — | — |
| 2024-12-13 | $17.70 | $20.84 | 46,300 | — | — |
| 2024-12-12 | $17.92 | $21.10 | 24,900 | — | — |
| 2024-12-11 | $17.67 | $20.80 | 35,200 | — | — |
| 2024-12-10 | $17.62 | $20.75 | 29,500 | — | — |
| 2024-12-09 | $17.62 | $20.75 | 40,100 | — | — |
| 2024-12-06 | $17.51 | $20.62 | 165,300 | — | — |
| 2024-12-05 | $17.16 | $20.20 | 52,900 | — | — |
| 2024-12-04 | $17.00 | $20.02 | 45,200 | — | — |
| 2024-12-03 | $16.91 | $19.91 | 35,600 | — | — |
| 2024-12-02 | $17.00 | $20.02 | 8,800 | — | — |
| 2024-11-29 | $16.92 | $19.92 | 5,900 | — | — |
| 2024-11-27 | $16.95 | $19.96 | 10,900 | — | — |
| 2024-11-26 | $16.98 | $19.99 | 29,500 | — | — |
| 2024-11-25 | $16.91 | $19.91 | 431,300 | — | — |
| 2024-11-22 | $16.78 | $19.76 | 41,800 | — | — |
| 2024-11-21 | $16.19 | $19.06 | 50,000 | — | — |
| 2024-11-20 | $15.94 | $18.77 | 53,000 | — | — |
| 2024-11-19 | $15.85 | $18.66 | 315,500 | — | — |
| 2024-11-18 | $15.94 | $18.77 | 39,400 | — | — |
| 2024-11-15 | $15.95 | $18.78 | 38,000 | — | — |
| 2024-11-14 | $15.95 | $18.78 | 43,500 | — | — |
| 2024-11-13 | $15.90 | $18.72 | 55,600 | — | — |
| 2024-11-12 | $15.91 | $18.73 | 41,400 | — | — |
| 2024-11-11 | $15.82 | $18.63 | 25,800 | — | — |
| 2024-11-08 | $15.75 | $18.54 | 28,800 | — | — |
| 2024-11-07 | $15.77 | $18.57 | 38,600 | — | — |
| 2024-11-06 | $15.81 | $18.61 | 300,000 | — | — |
| 2024-11-05 | $15.54 | $18.30 | 24,100 | — | — |
| 2024-11-04 | $15.52 | $18.27 | 34,500 | — | — |
| 2024-11-01 | $15.52 | $18.27 | 33,900 | — | — |
| 2024-10-31 | $15.60 | $18.37 | 27,500 | — | — |
| 2024-10-30 | $15.54 | $18.30 | 24,600 | — | — |
| 2024-10-29 | $15.55 | $18.31 | 32,100 | — | — |
| 2024-10-28 | $15.53 | $18.29 | 82,200 | — | — |
| 2024-10-25 | $15.50 | $18.25 | 40,500 | — | — |
| 2024-10-24 | $15.51 | $18.26 | 55,500 | — | — |
| 2024-10-23 | $15.47 | $18.21 | 79,300 | — | — |
| 2024-10-22 | $15.51 | $18.26 | 34,600 | — | — |
| 2024-10-21 | $15.54 | $18.30 | 29,200 | — | — |
| 2024-10-18 | $15.58 | $18.34 | 36,300 | — | — |
| 2024-10-17 | $15.59 | $18.36 | 34,400 | — | — |
| 2024-10-16 | $15.22 | $17.92 | 18,100 | — | — |
| 2024-10-15 | $15.10 | $17.78 | 20,300 | — | — |
| 2024-10-14 | $15.10 | $17.78 | 53,400 | — | — |
| 2024-10-11 | $15.25 | $17.96 | 37,400 | — | — |
| 2024-10-10 | $15.25 | $17.96 | 15,000 | — | — |
| 2024-10-09 | $15.26 | $17.97 | 31,200 | — | — |
| 2024-10-08 | $15.10 | $17.78 | 34,400 | — | — |
| 2024-10-07 | $15.22 | $17.92 | 20,000 | — | — |
| 2024-10-04 | $15.31 | $18.03 | 12,300 | — | — |
| 2024-10-03 | $15.17 | $17.86 | 17,500 | — | — |
| 2024-10-02 | $15.23 | $17.93 | 16,900 | — | — |
| 2024-10-01 | $15.13 | $17.81 | 20,000 | — | — |
| 2024-09-30 | $15.35 | $18.07 | 21,700 | — | — |
| 2024-09-27 | $15.35 | $18.07 | 17,700 | — | — |
| 2024-09-26 | $15.33 | $18.05 | 12,400 | — | — |
| 2024-09-25 | $15.24 | $17.94 | 22,400 | — | — |
| 2024-09-24 | $15.31 | $18.03 | 19,000 | — | — |
| 2024-09-23 | $15.30 | $18.01 | 16,600 | — | — |
| 2024-09-20 | $15.35 | $18.07 | 43,700 | — | — |
| 2024-09-19 | $15.60 | $18.37 | 30,400 | — | — |
| 2024-09-18 | $15.04 | $17.71 | 17,200 | — | — |
| 2024-09-17 | $14.86 | $17.50 | 10,200 | — | — |
| 2024-09-16 | $14.80 | $17.43 | 8,700 | — | — |
| 2024-09-13 | $14.75 | $17.37 | 9,600 | — | — |
| 2024-09-12 | $14.64 | $17.24 | 7,700 | — | — |
| 2024-09-11 | $14.38 | $16.93 | 9,700 | — | — |
| 2024-09-10 | $14.36 | $16.91 | 23,000 | — | — |
| 2024-09-09 | $14.36 | $16.91 | 43,000 | — | — |
| 2024-09-06 | $14.25 | $16.78 | 3,400 | — | — |
| 2024-09-05 | $14.17 | $16.68 | 13,100 | — | — |
| 2024-09-04 | $14.35 | $16.90 | 13,700 | — | — |
| 2024-09-03 | $14.37 | $16.92 | 11,900 | — | — |
| 2024-08-30 | $14.35 | $16.90 | 6,300 | — | — |
| 2024-08-29 | $14.26 | $16.79 | 4,500 | — | — |
| 2024-08-28 | $14.21 | $16.73 | 4,300 | — | — |
| 2024-08-27 | $14.17 | $16.68 | 18,400 | — | — |
| 2024-08-26 | $14.28 | $16.81 | 6,700 | — | — |
| 2024-08-23 | $14.26 | $16.79 | 19,100 | — | — |
| 2024-08-22 | $14.25 | $16.78 | 22,300 | — | — |
| 2024-08-21 | $14.14 | $16.65 | 24,300 | — | — |
| 2024-08-20 | $14.09 | $16.59 | 12,200 | — | — |
| 2024-08-19 | $13.99 | $16.47 | 15,800 | — | — |
| 2024-08-16 | $13.90 | $16.37 | 20,900 | — | — |
| 2024-08-15 | $13.83 | $16.28 | 20,700 | — | — |
| 2024-08-14 | $13.80 | $16.25 | 2,500 | — | — |
| 2024-08-13 | $13.80 | $16.25 | 24,400 | — | — |
| 2024-08-12 | $13.80 | $16.25 | 5,000 | — | — |
| 2024-08-09 | $13.99 | $16.47 | 5,300 | — | — |
| 2024-08-08 | $13.89 | $16.35 | 9,800 | — | — |
| 2024-08-07 | $13.83 | $16.28 | 18,200 | — | — |
| 2024-08-06 | $13.92 | $16.39 | 5,300 | — | — |
| 2024-08-05 | $14.00 | $16.48 | 48,600 | — | — |
| 2024-08-02 | $14.12 | $16.62 | 21,100 | — | — |
| 2024-08-01 | $14.29 | $16.83 | 14,600 | — | — |
| 2024-07-31 | $14.27 | $16.80 | 15,900 | — | — |
| 2024-07-30 | $14.20 | $16.72 | 14,800 | — | — |
| 2024-07-29 | $14.19 | $16.71 | 15,900 | — | — |
| 2024-07-26 | $14.04 | $16.53 | 7,600 | — | — |
| 2024-07-25 | $13.95 | $16.42 | 26,200 | — | — |
| 2024-07-24 | $13.84 | $16.30 | 5,800 | — | — |
| 2024-07-23 | $13.80 | $16.25 | 8,900 | — | — |
| 2024-07-22 | $13.64 | $16.06 | 8,200 | — | — |
| 2024-07-19 | $13.50 | $15.90 | 11,600 | — | — |
| 2024-07-18 | $13.25 | $15.60 | 10,200 | — | — |
| 2024-07-17 | $13.24 | $15.59 | 27,100 | — | — |
| 2024-07-16 | $13.20 | $15.54 | 21,200 | — | — |
| 2024-07-15 | $12.84 | $15.12 | 14,700 | — | — |
| 2024-07-12 | $12.75 | $15.01 | 8,200 | — | — |
| 2024-07-11 | $12.56 | $14.79 | 6,200 | — | — |
| 2024-07-10 | $12.15 | $14.31 | 5,000 | — | — |
| 2024-07-09 | $12.26 | $14.44 | 10,500 | — | — |
| 2024-07-08 | $12.04 | $14.18 | 10,200 | — | — |
| 2024-07-05 | $12.11 | $14.26 | 2,600 | — | — |
| 2024-07-03 | $12.12 | $14.27 | 3,700 | — | — |
| 2024-07-02 | $12.00 | $14.13 | 3,100 | — | — |
| 2024-07-01 | $11.95 | $14.07 | 3,900 | — | — |
| 2024-06-28 | $11.91 | $14.02 | 51,300 | — | — |
| 2024-06-27 | $11.89 | $14.00 | 9,000 | — | — |
| 2024-06-26 | $11.78 | $13.87 | 3,700 | — | — |
| 2024-06-25 | $11.79 | $13.88 | 3,600 | — | — |
| 2024-06-24 | $11.79 | $13.88 | 4,900 | — | — |
| 2024-06-21 | $11.50 | $13.54 | 12,900 | — | — |
| 2024-06-20 | $11.38 | $13.40 | 2,100 | — | — |
| 2024-06-18 | $11.38 | $13.40 | 6,500 | — | — |
| 2024-06-17 | $11.35 | $13.36 | 2,800 | — | — |
| 2024-06-14 | $11.36 | $13.38 | 3,700 | — | — |
| 2024-06-13 | $11.35 | $13.36 | 4,900 | — | — |
| 2024-06-12 | $11.28 | $13.28 | 13,600 | — | — |
| 2024-06-11 | $11.26 | $13.26 | 17,000 | — | — |
| 2024-06-10 | $11.19 | $13.18 | 62,800 | — | — |
| 2024-06-07 | $11.18 | $13.16 | 21,400 | — | — |
| 2024-06-06 | $11.18 | $13.16 | 10,400 | — | — |
| 2024-06-05 | $11.17 | $13.15 | 16,400 | — | — |
| 2024-06-04 | $11.16 | $13.14 | 14,300 | — | — |
| 2024-06-03 | $11.16 | $13.14 | 19,600 | — | — |
| 2024-05-31 | $11.10 | $13.07 | 11,500 | — | — |
| 2024-05-30 | $11.05 | $13.01 | 7,000 | — | — |
| 2024-05-29 | $11.05 | $13.01 | 12,400 | — | — |
| 2024-05-28 | $11.08 | $13.05 | 24,400 | — | — |
| 2024-05-24 | $11.04 | $13.00 | 10,100 | — | — |
| 2024-05-23 | $11.04 | $13.00 | 9,700 | — | — |
| 2024-05-22 | $10.74 | $12.65 | 14,300 | — | — |
| 2024-05-21 | $10.57 | $12.45 | 2,300 | — | — |
| 2024-05-20 | $10.56 | $12.43 | 11,500 | — | — |
| 2024-05-17 | $10.65 | $12.54 | 3,100 | — | — |
| 2024-05-16 | $10.47 | $12.33 | 900 | — | — |
| 2024-05-15 | $10.48 | $12.34 | 9,400 | — | — |
| 2024-05-14 | $10.45 | $12.30 | 3,800 | — | — |
| 2024-05-13 | $10.35 | $12.19 | 14,100 | — | — |
| 2024-05-10 | $10.59 | $12.47 | 1,800 | — | — |
| 2024-05-09 | $10.59 | $12.47 | 0 | — | — |
| 2024-05-08 | $10.59 | $12.47 | 700 | — | — |
| 2024-05-07 | $10.61 | $12.49 | 5,700 | — | — |
| 2024-05-06 | $10.56 | $12.43 | 5,200 | — | — |
| 2024-05-03 | $10.45 | $12.30 | 1,000 | — | — |
| 2024-05-02 | $10.42 | $12.27 | 700 | — | — |
| 2024-05-01 | $10.53 | $12.40 | 13,000 | — | — |
| 2024-04-30 | $10.53 | $12.40 | 4,100 | — | — |
| 2024-04-29 | $10.59 | $12.47 | 3,500 | — | — |
| 2024-04-26 | $10.50 | $12.36 | 1,300 | — | — |
| 2024-04-25 | $10.41 | $12.26 | 3,400 | — | — |
| 2024-04-24 | $10.62 | $12.50 | 4,400 | — | — |
| 2024-04-23 | $10.50 | $12.36 | 19,200 | — | — |
| 2024-04-22 | $10.35 | $12.19 | 5,300 | — | — |
| 2024-04-19 | $10.32 | $12.15 | 700 | — | — |
| 2024-04-18 | $10.29 | $12.12 | 1,400 | — | — |
| 2024-04-17 | $10.48 | $12.34 | 600 | — | — |
| 2024-04-16 | $10.65 | $12.54 | 9,700 | — | — |
| 2024-04-15 | $10.25 | $12.07 | 11,600 | — | — |
| 2024-04-12 | $10.23 | $12.04 | 2,700 | — | — |
| 2024-04-11 | $10.16 | $11.96 | 600 | — | — |
| 2024-04-10 | $10.25 | $12.07 | 21,500 | — | — |
| 2024-04-09 | $10.22 | $12.03 | 4,200 | — | — |
| 2024-04-08 | $10.24 | $12.06 | 2,900 | — | — |
| 2024-04-05 | $10.22 | $12.03 | 12,400 | — | — |
| 2024-04-04 | $10.36 | $12.20 | 5,300 | — | — |
| 2024-04-03 | $10.33 | $12.16 | 7,900 | — | — |
| 2024-04-02 | $10.50 | $12.36 | 10,500 | — | — |
| 2024-04-01 | $10.39 | $12.23 | 19,800 | — | — |
| 2024-03-28 | $10.33 | $12.16 | 3,900 | — | — |
| 2024-03-27 | $10.21 | $12.02 | 33,100 | — | — |
| 2024-03-26 | $10.30 | $12.13 | 5,800 | — | — |
| 2024-03-25 | $10.51 | $12.37 | 43,900 | — | — |
| 2024-03-22 | $10.71 | $12.61 | 6,600 | — | — |
| 2024-03-21 | $10.59 | $12.47 | 23,000 | — | — |
| 2024-03-20 | $10.25 | $12.07 | 24,100 | — | — |
| 2024-03-19 | $10.40 | $12.25 | 11,400 | — | — |
| 2024-03-18 | $10.54 | $12.41 | 18,600 | — | — |
| 2024-03-15 | $10.90 | $12.83 | 23,000 | — | — |
| 2024-03-14 | $11.22 | $13.21 | 15,100 | — | — |
| 2024-03-13 | $11.62 | $13.68 | 18,700 | — | — |
| 2024-03-12 | $11.83 | $13.93 | 10,300 | — | — |
| 2024-03-11 | $12.25 | $14.42 | 3,200 | — | — |
| 2024-03-08 | $12.25 | $14.42 | 26,300 | — | — |
| 2024-03-07 | $12.63 | $14.87 | 25,400 | — | — |
| 2024-03-06 | $12.61 | $14.85 | 20,800 | — | — |
| 2024-03-05 | $12.25 | $14.42 | 2,500 | — | — |
| 2024-03-04 | $12.11 | $14.26 | 10,500 | — | — |
| 2024-03-01 | $11.96 | $14.08 | 21,700 | — | — |
| 2024-02-29 | $12.46 | $14.67 | 8,700 | — | — |
| 2024-02-28 | $12.35 | $14.54 | 11,900 | — | — |
| 2024-02-27 | $12.75 | $15.01 | 12,900 | — | — |
| 2024-02-26 | $12.71 | $14.96 | 12,300 | — | — |
| 2024-02-23 | $12.75 | $15.01 | 8,700 | — | — |
| 2024-02-22 | $12.67 | $14.92 | 12,400 | — | — |
| 2024-02-21 | $12.77 | $15.04 | 11,800 | — | — |
| 2024-02-20 | $12.80 | $15.07 | 23,700 | — | — |
| 2024-02-16 | $12.51 | $14.73 | 9,500 | — | — |
| 2024-02-15 | $12.61 | $14.85 | 5,900 | — | — |
| 2024-02-14 | $12.50 | $14.72 | 5,300 | — | — |
| 2024-02-13 | $12.55 | $14.78 | 9,300 | — | — |
| 2024-02-12 | $12.66 | $14.91 | 52,200 | — | — |
| 2024-02-09 | $12.92 | $15.21 | 11,700 | — | — |
| 2024-02-08 | $12.95 | $15.25 | 11,300 | — | — |
| 2024-02-07 | $13.14 | $15.47 | 18,400 | — | — |
| 2024-02-06 | $13.40 | $15.78 | 20,500 | — | — |
| 2024-02-05 | $13.48 | $15.87 | 13,300 | — | — |
| 2024-02-02 | $13.59 | $16.00 | 29,500 | — | — |
| 2024-02-01 | $13.96 | $16.44 | 19,900 | — | — |
| 2024-01-31 | $13.99 | $16.47 | 14,600 | — | — |
| 2024-01-30 | $14.24 | $16.77 | 19,100 | — | — |
| 2024-01-29 | $14.38 | $16.93 | 25,400 | — | — |
| 2024-01-26 | $14.25 | $16.78 | 25,200 | — | — |
| 2024-01-25 | $14.17 | $16.68 | 27,100 | — | — |
| 2024-01-24 | $14.22 | $16.74 | 23,500 | — | — |
| 2024-01-23 | $14.20 | $16.72 | 37,600 | — | — |
| 2024-01-22 | $14.05 | $16.54 | 23,100 | — | — |
| 2024-01-19 | $14.00 | $16.48 | 14,700 | — | — |
| 2024-01-18 | $14.00 | $16.48 | 17,500 | — | — |
| 2024-01-17 | $13.99 | $16.47 | 125,000 | — | — |
| 2024-01-16 | $14.01 | $16.50 | 13,400 | — | — |
| 2024-01-12 | $14.07 | $16.57 | 25,600 | — | — |
| 2024-01-11 | $14.05 | $16.54 | 15,700 | — | — |
| 2024-01-10 | $14.05 | $16.54 | 28,800 | — | — |
| 2024-01-09 | $13.92 | $16.39 | 15,600 | — | — |
| 2024-01-08 | $14.00 | $16.48 | 16,700 | — | — |
| 2024-01-05 | $13.95 | $16.42 | 33,600 | — | — |
| 2024-01-04 | $13.99 | $16.47 | 23,600 | — | — |
| 2024-01-03 | $14.01 | $16.50 | 26,400 | — | — |
| 2024-01-02 | $14.27 | $16.80 | 11,400 | — | — |