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
- 2012-05-22 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 | $15.38 | $15.38 | 423,600 | — | — |
| 2024-12-30 | $15.49 | $15.49 | 160,400 | — | — |
| 2024-12-27 | $15.75 | $15.75 | 139,800 | — | — |
| 2024-12-26 | $16.48 | $16.48 | 176,500 | — | — |
| 2024-12-24 | $15.71 | $15.71 | 123,900 | — | — |
| 2024-12-23 | $14.63 | $14.63 | 220,200 | — | — |
| 2024-12-20 | $15.55 | $15.55 | 258,900 | — | — |
| 2024-12-19 | $14.66 | $14.66 | 114,600 | — | — |
| 2024-12-18 | $15.08 | $15.08 | 237,900 | — | — |
| 2024-12-17 | $16.34 | $16.34 | 135,400 | — | — |
| 2024-12-16 | $16.18 | $16.18 | 198,000 | — | — |
| 2024-12-13 | $15.33 | $15.33 | 261,000 | — | — |
| 2024-12-12 | $16.40 | $16.40 | 216,400 | — | — |
| 2024-12-11 | $16.43 | $16.43 | 311,300 | — | — |
| 2024-12-10 | $16.68 | $16.68 | 967,900 | — | — |
| 2024-12-09 | $14.66 | $14.66 | 420,500 | — | — |
| 2024-12-06 | $13.48 | $13.48 | 238,800 | — | — |
| 2024-12-05 | $12.62 | $12.62 | 218,000 | — | — |
| 2024-12-04 | $12.72 | $12.72 | 168,600 | — | — |
| 2024-12-03 | $12.00 | $12.00 | 119,400 | — | — |
| 2024-12-02 | $12.24 | $12.24 | 135,500 | — | — |
| 2024-11-29 | $12.37 | $12.37 | 122,800 | — | — |
| 2024-11-27 | $12.11 | $12.11 | 115,100 | — | — |
| 2024-11-26 | $11.96 | $11.96 | 109,500 | — | — |
| 2024-11-25 | $11.67 | $11.67 | 184,700 | — | — |
| 2024-11-22 | $11.84 | $11.84 | 327,500 | — | — |
| 2024-11-21 | $11.09 | $11.09 | 94,600 | — | — |
| 2024-11-20 | $10.96 | $10.96 | 148,000 | — | — |
| 2024-11-19 | $10.97 | $10.97 | 128,900 | — | — |
| 2024-11-18 | $10.74 | $10.74 | 205,500 | — | — |
| 2024-11-15 | $10.93 | $10.93 | 223,400 | — | — |
| 2024-11-14 | $11.24 | $11.24 | 476,700 | — | — |
| 2024-11-13 | $10.95 | $10.95 | 251,200 | — | — |
| 2024-11-12 | $11.12 | $11.12 | 341,000 | — | — |
| 2024-11-11 | $11.41 | $11.41 | 316,200 | — | — |
| 2024-11-08 | $11.65 | $11.65 | 701,900 | — | — |
| 2024-11-07 | $13.42 | $13.42 | 362,100 | — | — |
| 2024-11-06 | $13.38 | $13.38 | 348,700 | — | — |
| 2024-11-05 | $12.82 | $12.82 | 112,700 | — | — |
| 2024-11-04 | $12.74 | $12.74 | 83,000 | — | — |
| 2024-11-01 | $12.89 | $12.89 | 178,900 | — | — |
| 2024-10-31 | $12.39 | $12.39 | 158,900 | — | — |
| 2024-10-30 | $12.86 | $12.86 | 140,100 | — | — |
| 2024-10-29 | $13.02 | $13.02 | 176,400 | — | — |
| 2024-10-28 | $13.15 | $13.15 | 190,200 | — | — |
| 2024-10-25 | $13.04 | $13.04 | 248,900 | — | — |
| 2024-10-24 | $12.58 | $12.58 | 129,300 | — | — |
| 2024-10-23 | $12.29 | $12.29 | 219,100 | — | — |
| 2024-10-22 | $12.79 | $12.79 | 191,200 | — | — |
| 2024-10-21 | $13.23 | $13.23 | 223,500 | — | — |
| 2024-10-18 | $13.46 | $13.46 | 989,800 | — | — |
| 2024-10-17 | $12.06 | $12.06 | 120,900 | — | — |
| 2024-10-16 | $11.98 | $11.98 | 161,300 | — | — |
| 2024-10-15 | $12.04 | $12.04 | 230,700 | — | — |
| 2024-10-14 | $12.41 | $12.41 | 493,900 | — | — |
| 2024-10-11 | $11.61 | $11.61 | 121,900 | — | — |
| 2024-10-10 | $11.39 | $11.39 | 125,400 | — | — |
| 2024-10-09 | $12.13 | $12.13 | 181,400 | — | — |
| 2024-10-08 | $11.62 | $11.62 | 203,000 | — | — |
| 2024-10-07 | $10.80 | $10.80 | 100,000 | — | — |
| 2024-10-04 | $11.21 | $11.21 | 54,600 | — | — |
| 2024-10-03 | $11.12 | $11.12 | 76,200 | — | — |
| 2024-10-02 | $10.91 | $10.91 | 119,300 | — | — |
| 2024-10-01 | $10.81 | $10.81 | 89,600 | — | — |
| 2024-09-30 | $11.21 | $11.21 | 158,700 | — | — |
| 2024-09-27 | $11.19 | $11.19 | 101,500 | — | — |
| 2024-09-26 | $11.11 | $11.11 | 146,000 | — | — |
| 2024-09-25 | $11.27 | $11.27 | 97,000 | — | — |
| 2024-09-24 | $11.40 | $11.40 | 173,600 | — | — |
| 2024-09-23 | $11.53 | $11.53 | 209,100 | — | — |
| 2024-09-20 | $12.40 | $12.40 | 219,400 | — | — |
| 2024-09-19 | $12.14 | $12.14 | 116,300 | — | — |
| 2024-09-18 | $11.66 | $11.66 | 223,300 | — | — |
| 2024-09-17 | $11.92 | $11.92 | 240,500 | — | — |
| 2024-09-16 | $12.40 | $12.40 | 222,400 | — | — |
| 2024-09-13 | $12.59 | $12.59 | 366,100 | — | — |
| 2024-09-12 | $12.18 | $12.18 | 109,900 | — | — |
| 2024-09-11 | $12.21 | $12.21 | 120,200 | — | — |
| 2024-09-10 | $12.06 | $12.06 | 138,100 | — | — |
| 2024-09-09 | $11.84 | $11.84 | 108,200 | — | — |
| 2024-09-06 | $11.89 | $11.89 | 231,800 | — | — |
| 2024-09-05 | $12.35 | $12.35 | 108,100 | — | — |
| 2024-09-04 | $12.46 | $12.46 | 83,500 | — | — |
| 2024-09-03 | $12.62 | $12.62 | 176,000 | — | — |
| 2024-08-30 | $12.98 | $12.98 | 174,500 | — | — |
| 2024-08-29 | $13.18 | $13.18 | 161,300 | — | — |
| 2024-08-28 | $12.56 | $12.56 | 214,000 | — | — |
| 2024-08-27 | $12.75 | $12.75 | 391,200 | — | — |
| 2024-08-26 | $11.70 | $11.70 | 144,300 | — | — |
| 2024-08-23 | $11.88 | $11.88 | 186,300 | — | — |
| 2024-08-22 | $11.37 | $11.37 | 151,300 | — | — |
| 2024-08-21 | $11.92 | $11.92 | 496,300 | — | — |
| 2024-08-20 | $11.26 | $11.26 | 271,700 | — | — |
| 2024-08-19 | $11.03 | $11.03 | 189,600 | — | — |
| 2024-08-16 | $10.75 | $10.75 | 244,000 | — | — |
| 2024-08-15 | $10.84 | $10.84 | 283,000 | — | — |
| 2024-08-14 | $9.83 | $9.83 | 143,900 | — | — |
| 2024-08-13 | $9.91 | $9.91 | 239,800 | — | — |
| 2024-08-12 | $9.78 | $9.78 | 246,400 | — | — |
| 2024-08-09 | $8.88 | $8.88 | 304,400 | — | — |
| 2024-08-08 | $9.06 | $9.06 | 640,400 | — | — |
| 2024-08-07 | $6.44 | $6.44 | 129,400 | — | — |
| 2024-08-06 | $6.67 | $6.67 | 95,600 | — | — |
| 2024-08-05 | $6.48 | $6.48 | 228,600 | — | — |
| 2024-08-02 | $6.96 | $6.96 | 186,000 | — | — |
| 2024-08-01 | $6.80 | $6.80 | 157,500 | — | — |
| 2024-07-31 | $7.16 | $7.16 | 97,900 | — | — |
| 2024-07-30 | $7.21 | $7.21 | 92,300 | — | — |
| 2024-07-29 | $7.00 | $7.00 | 128,800 | — | — |
| 2024-07-26 | $7.39 | $7.39 | 92,000 | — | — |
| 2024-07-25 | $7.56 | $7.56 | 76,000 | — | — |
| 2024-07-24 | $7.62 | $7.62 | 99,700 | — | — |
| 2024-07-23 | $7.69 | $7.69 | 144,000 | — | — |
| 2024-07-22 | $7.21 | $7.21 | 87,600 | — | — |
| 2024-07-19 | $7.07 | $7.07 | 33,900 | — | — |
| 2024-07-18 | $7.05 | $7.05 | 103,500 | — | — |
| 2024-07-17 | $7.25 | $7.25 | 121,500 | — | — |
| 2024-07-16 | $7.59 | $7.59 | 112,500 | — | — |
| 2024-07-15 | $7.52 | $7.52 | 170,100 | — | — |
| 2024-07-12 | $7.52 | $7.52 | 193,100 | — | — |
| 2024-07-11 | $7.66 | $7.66 | 396,000 | — | — |
| 2024-07-10 | $7.23 | $7.23 | 512,000 | — | — |
| 2024-07-09 | $6.58 | $6.58 | 535,600 | — | — |
| 2024-07-08 | $5.63 | $5.63 | 137,800 | — | — |
| 2024-07-05 | $5.44 | $5.44 | 143,100 | — | — |
| 2024-07-03 | $5.37 | $5.37 | 76,200 | — | — |
| 2024-07-02 | $5.30 | $5.30 | 264,200 | — | — |
| 2024-07-01 | $5.33 | $5.33 | 370,300 | — | — |
| 2024-06-28 | $5.39 | $5.39 | 2,981,600 | — | — |
| 2024-06-27 | $5.68 | $5.68 | 276,100 | — | — |
| 2024-06-26 | $5.52 | $5.52 | 201,400 | — | — |
| 2024-06-25 | $5.59 | $5.59 | 153,800 | — | — |
| 2024-06-24 | $5.51 | $5.51 | 90,000 | — | — |
| 2024-06-21 | $5.65 | $5.65 | 243,000 | — | — |
| 2024-06-20 | $5.54 | $5.54 | 179,300 | — | — |
| 2024-06-18 | $5.25 | $5.25 | 130,000 | — | — |
| 2024-06-17 | $5.39 | $5.39 | 164,000 | — | — |
| 2024-06-14 | $5.41 | $5.41 | 252,400 | — | — |
| 2024-06-13 | $5.72 | $5.72 | 147,300 | — | — |
| 2024-06-12 | $5.66 | $5.66 | 163,300 | — | — |
| 2024-06-11 | $5.74 | $5.74 | 149,000 | — | — |
| 2024-06-10 | $5.74 | $5.74 | 82,300 | — | — |
| 2024-06-07 | $5.62 | $5.62 | 81,200 | — | — |
| 2024-06-06 | $5.74 | $5.74 | 123,500 | — | — |
| 2024-06-05 | $5.78 | $5.78 | 132,200 | — | — |
| 2024-06-04 | $5.59 | $5.59 | 125,800 | — | — |
| 2024-06-03 | $5.68 | $5.68 | 179,400 | — | — |
| 2024-05-31 | $5.43 | $5.43 | 124,100 | — | — |
| 2024-05-30 | $5.55 | $5.55 | 138,600 | — | — |
| 2024-05-29 | $5.55 | $5.55 | 130,200 | — | — |
| 2024-05-28 | $5.51 | $5.51 | 517,600 | — | — |
| 2024-05-24 | $5.87 | $5.87 | 149,900 | — | — |
| 2024-05-23 | $6.21 | $6.21 | 210,500 | — | — |
| 2024-05-22 | $6.06 | $6.06 | 182,500 | — | — |
| 2024-05-21 | $6.07 | $6.07 | 91,600 | — | — |
| 2024-05-20 | $6.13 | $6.13 | 156,200 | — | — |
| 2024-05-17 | $6.20 | $6.20 | 79,000 | — | — |
| 2024-05-16 | $6.40 | $6.40 | 142,300 | — | — |
| 2024-05-15 | $6.40 | $6.40 | 191,000 | — | — |
| 2024-05-14 | $6.01 | $6.01 | 125,700 | — | — |
| 2024-05-13 | $5.85 | $5.85 | 80,600 | — | — |
| 2024-05-10 | $5.86 | $5.86 | 168,700 | — | — |
| 2024-05-09 | $6.11 | $6.11 | 188,800 | — | — |
| 2024-05-08 | $5.99 | $5.99 | 206,900 | — | — |
| 2024-05-07 | $5.89 | $5.89 | 142,900 | — | — |
| 2024-05-06 | $5.94 | $5.94 | 82,900 | — | — |
| 2024-05-03 | $5.87 | $5.87 | 74,600 | — | — |
| 2024-05-02 | $5.52 | $5.52 | 74,800 | — | — |
| 2024-05-01 | $5.42 | $5.42 | 125,100 | — | — |
| 2024-04-30 | $5.43 | $5.43 | 82,600 | — | — |
| 2024-04-29 | $5.33 | $5.33 | 153,500 | — | — |
| 2024-04-26 | $5.26 | $5.26 | 168,800 | — | — |
| 2024-04-25 | $5.31 | $5.31 | 151,500 | — | — |
| 2024-04-24 | $5.32 | $5.32 | 59,300 | — | — |
| 2024-04-23 | $5.50 | $5.50 | 55,200 | — | — |
| 2024-04-22 | $5.51 | $5.51 | 48,500 | — | — |
| 2024-04-19 | $5.33 | $5.33 | 129,100 | — | — |
| 2024-04-18 | $5.39 | $5.39 | 86,700 | — | — |
| 2024-04-17 | $5.53 | $5.53 | 138,000 | — | — |
| 2024-04-16 | $5.58 | $5.58 | 113,300 | — | — |
| 2024-04-15 | $5.61 | $5.61 | 304,700 | — | — |
| 2024-04-12 | $5.81 | $5.81 | 194,200 | — | — |
| 2024-04-11 | $6.20 | $6.20 | 58,100 | — | — |
| 2024-04-10 | $6.16 | $6.16 | 101,300 | — | — |
| 2024-04-09 | $6.38 | $6.38 | 74,200 | — | — |
| 2024-04-08 | $6.28 | $6.28 | 139,600 | — | — |
| 2024-04-05 | $6.43 | $6.43 | 57,400 | — | — |
| 2024-04-04 | $6.38 | $6.38 | 86,900 | — | — |
| 2024-04-03 | $6.60 | $6.60 | 65,400 | — | — |
| 2024-04-02 | $6.45 | $6.45 | 97,600 | — | — |
| 2024-04-01 | $6.73 | $6.73 | 78,200 | — | — |
| 2024-03-28 | $6.80 | $6.80 | 84,100 | — | — |
| 2024-03-27 | $6.72 | $6.72 | 83,800 | — | — |
| 2024-03-26 | $6.54 | $6.54 | 133,500 | — | — |
| 2024-03-25 | $6.74 | $6.74 | 167,000 | — | — |
| 2024-03-22 | $6.57 | $6.57 | 96,700 | — | — |
| 2024-03-21 | $6.82 | $6.82 | 112,300 | — | — |
| 2024-03-20 | $7.00 | $7.00 | 162,600 | — | — |
| 2024-03-19 | $6.98 | $6.98 | 138,300 | — | — |
| 2024-03-18 | $7.07 | $7.07 | 105,600 | — | — |
| 2024-03-15 | $7.15 | $7.15 | 353,400 | — | — |
| 2024-03-14 | $7.21 | $7.21 | 202,400 | — | — |
| 2024-03-13 | $7.17 | $7.17 | 710,900 | — | — |
| 2024-03-12 | $6.05 | $6.05 | 184,800 | — | — |
| 2024-03-11 | $6.03 | $6.03 | 157,100 | — | — |
| 2024-03-08 | $6.19 | $6.19 | 185,000 | — | — |
| 2024-03-07 | $6.06 | $6.06 | 226,900 | — | — |
| 2024-03-06 | $6.24 | $6.24 | 139,900 | — | — |
| 2024-03-05 | $6.17 | $6.17 | 347,100 | — | — |
| 2024-03-04 | $6.50 | $6.50 | 244,600 | — | — |
| 2024-03-01 | $6.68 | $6.68 | 311,400 | — | — |
| 2024-02-29 | $6.39 | $6.39 | 1,265,800 | — | — |
| 2024-02-28 | $7.72 | $7.72 | 120,600 | — | — |
| 2024-02-27 | $7.86 | $7.86 | 140,200 | — | — |
| 2024-02-26 | $7.44 | $7.44 | 45,700 | — | — |
| 2024-02-23 | $7.27 | $7.27 | 63,500 | — | — |
| 2024-02-22 | $7.49 | $7.49 | 131,300 | — | — |
| 2024-02-21 | $7.19 | $7.19 | 84,900 | — | — |
| 2024-02-20 | $7.15 | $7.15 | 74,700 | — | — |
| 2024-02-16 | $7.32 | $7.32 | 85,500 | — | — |
| 2024-02-15 | $7.45 | $7.45 | 132,300 | — | — |
| 2024-02-14 | $7.41 | $7.41 | 115,500 | — | — |
| 2024-02-13 | $6.82 | $6.82 | 117,200 | — | — |
| 2024-02-12 | $7.49 | $7.49 | 123,000 | — | — |
| 2024-02-09 | $7.29 | $7.29 | 64,200 | — | — |
| 2024-02-08 | $7.08 | $7.08 | 72,100 | — | — |
| 2024-02-07 | $7.04 | $7.04 | 91,900 | — | — |
| 2024-02-06 | $7.45 | $7.45 | 122,100 | — | — |
| 2024-02-05 | $7.37 | $7.37 | 87,000 | — | — |
| 2024-02-02 | $7.15 | $7.15 | 78,000 | — | — |
| 2024-02-01 | $7.04 | $7.04 | 44,500 | — | — |
| 2024-01-31 | $6.96 | $6.96 | 86,500 | — | — |
| 2024-01-30 | $7.40 | $7.40 | 55,400 | — | — |
| 2024-01-29 | $7.23 | $7.23 | 134,600 | — | — |
| 2024-01-26 | $6.98 | $6.98 | 43,200 | — | — |
| 2024-01-25 | $7.08 | $7.08 | 61,800 | — | — |
| 2024-01-24 | $7.14 | $7.14 | 89,700 | — | — |
| 2024-01-23 | $7.71 | $7.71 | 122,700 | — | — |
| 2024-01-22 | $7.76 | $7.76 | 122,500 | — | — |
| 2024-01-19 | $7.51 | $7.51 | 73,500 | — | — |
| 2024-01-18 | $7.65 | $7.65 | 108,500 | — | — |
| 2024-01-17 | $7.41 | $7.41 | 84,100 | — | — |
| 2024-01-16 | $7.55 | $7.55 | 192,700 | — | — |
| 2024-01-12 | $7.17 | $7.17 | 78,200 | — | — |
| 2024-01-11 | $6.81 | $6.81 | 185,700 | — | — |
| 2024-01-10 | $6.96 | $6.96 | 136,700 | — | — |
| 2024-01-09 | $7.44 | $7.44 | 396,100 | — | — |
| 2024-01-08 | $6.31 | $6.31 | 46,800 | — | — |
| 2024-01-05 | $6.09 | $6.09 | 72,300 | — | — |
| 2024-01-04 | $6.09 | $6.09 | 94,000 | — | — |
| 2024-01-03 | $6.18 | $6.18 | 127,700 | — | — |
| 2024-01-02 | $6.76 | $6.76 | 68,000 | — | — |