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
- 2010-11-04 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 | $12.85 | $24.99 | 260,300 | — | — |
| 2024-12-30 | $12.75 | $24.80 | 199,700 | — | — |
| 2024-12-27 | $12.81 | $24.91 | 240,500 | — | — |
| 2024-12-26 | $12.90 | $25.09 | 167,700 | — | — |
| 2024-12-24 | $12.92 | $25.13 | 189,000 | — | — |
| 2024-12-23 | $12.82 | $24.93 | 201,800 | — | — |
| 2024-12-20 | $12.39 | $24.10 | 423,700 | — | — |
| 2024-12-19 | $12.42 | $24.16 | 178,900 | — | — |
| 2024-12-18 | $12.51 | $24.33 | 226,500 | — | — |
| 2024-12-17 | $12.63 | $24.56 | 336,300 | — | — |
| 2024-12-16 | $12.69 | $24.68 | 247,300 | — | — |
| 2024-12-13 | $12.95 | $25.19 | 189,400 | — | — |
| 2024-12-12 | $12.88 | $25.05 | 319,600 | — | — |
| 2024-12-11 | $13.11 | $25.50 | 260,900 | — | — |
| 2024-12-10 | $13.35 | $25.96 | 270,300 | — | — |
| 2024-12-09 | $13.22 | $25.71 | 226,100 | — | — |
| 2024-12-06 | $13.21 | $25.69 | 247,000 | — | — |
| 2024-12-05 | $13.31 | $25.89 | 242,700 | — | — |
| 2024-12-04 | $13.19 | $25.65 | 295,300 | — | — |
| 2024-12-03 | $13.20 | $25.67 | 317,500 | — | — |
| 2024-12-02 | $13.10 | $25.48 | 375,100 | — | — |
| 2024-11-29 | $13.20 | $25.67 | 156,100 | — | — |
| 2024-11-27 | $13.31 | $25.89 | 324,500 | — | — |
| 2024-11-26 | $13.28 | $25.83 | 407,300 | — | — |
| 2024-11-25 | $13.72 | $26.68 | 421,800 | — | — |
| 2024-11-22 | $14.29 | $27.79 | 187,700 | — | — |
| 2024-11-21 | $14.06 | $27.34 | 312,500 | — | — |
| 2024-11-20 | $14.44 | $28.08 | 252,800 | — | — |
| 2024-11-19 | $14.50 | $28.20 | 223,600 | — | — |
| 2024-11-18 | $14.65 | $28.49 | 272,800 | — | — |
| 2024-11-15 | $14.39 | $27.99 | 174,400 | — | — |
| 2024-11-14 | $14.55 | $28.30 | 321,000 | — | — |
| 2024-11-13 | $14.28 | $27.77 | 200,400 | — | — |
| 2024-11-12 | $13.99 | $27.21 | 305,600 | — | — |
| 2024-11-11 | $14.10 | $27.42 | 262,700 | — | — |
| 2024-11-08 | $14.31 | $27.83 | 229,900 | — | — |
| 2024-11-07 | $14.54 | $28.28 | 270,500 | — | — |
| 2024-11-06 | $14.42 | $28.05 | 576,800 | — | — |
| 2024-11-05 | $14.12 | $27.46 | 283,100 | — | — |
| 2024-11-04 | $13.87 | $26.98 | 289,400 | — | — |
| 2024-11-01 | $13.73 | $26.70 | 461,400 | — | — |
| 2024-10-31 | $13.61 | $26.47 | 343,400 | — | — |
| 2024-10-30 | $13.21 | $25.69 | 342,800 | — | — |
| 2024-10-29 | $13.40 | $26.06 | 272,800 | — | — |
| 2024-10-28 | $13.39 | $26.04 | 283,700 | — | — |
| 2024-10-25 | $13.66 | $26.57 | 280,500 | — | — |
| 2024-10-24 | $13.53 | $26.31 | 246,800 | — | — |
| 2024-10-23 | $13.44 | $26.14 | 322,200 | — | — |
| 2024-10-22 | $14.05 | $27.33 | 218,700 | — | — |
| 2024-10-21 | $14.06 | $27.34 | 300,100 | — | — |
| 2024-10-18 | $14.38 | $27.80 | 280,600 | — | — |
| 2024-10-17 | $14.31 | $27.67 | 390,700 | — | — |
| 2024-10-16 | $14.12 | $27.30 | 348,800 | — | — |
| 2024-10-15 | $13.65 | $26.39 | 395,400 | — | — |
| 2024-10-14 | $14.30 | $27.65 | 219,500 | — | — |
| 2024-10-11 | $14.65 | $28.32 | 241,000 | — | — |
| 2024-10-10 | $14.73 | $28.48 | 342,500 | — | — |
| 2024-10-09 | $14.32 | $27.69 | 495,600 | — | — |
| 2024-10-08 | $14.56 | $28.15 | 323,000 | — | — |
| 2024-10-07 | $14.94 | $28.88 | 349,000 | — | — |
| 2024-10-04 | $14.68 | $28.38 | 543,400 | — | — |
| 2024-10-03 | $15.43 | $29.83 | 209,800 | — | — |
| 2024-10-02 | $15.71 | $30.37 | 330,400 | — | — |
| 2024-10-01 | $15.43 | $29.83 | 344,100 | — | — |
| 2024-09-30 | $15.72 | $30.39 | 336,300 | — | — |
| 2024-09-27 | $15.53 | $30.02 | 519,400 | — | — |
| 2024-09-26 | $15.82 | $30.59 | 357,300 | — | — |
| 2024-09-25 | $15.54 | $30.04 | 405,900 | — | — |
| 2024-09-24 | $15.37 | $29.72 | 419,600 | — | — |
| 2024-09-23 | $14.70 | $28.42 | 268,500 | — | — |
| 2024-09-20 | $14.43 | $27.90 | 1,067,800 | — | — |
| 2024-09-19 | $14.35 | $27.74 | 388,600 | — | — |
| 2024-09-18 | $13.91 | $26.89 | 286,900 | — | — |
| 2024-09-17 | $13.78 | $26.64 | 129,300 | — | — |
| 2024-09-16 | $13.72 | $26.53 | 237,100 | — | — |
| 2024-09-13 | $13.60 | $26.29 | 231,900 | — | — |
| 2024-09-12 | $13.53 | $26.16 | 282,200 | — | — |
| 2024-09-11 | $13.31 | $25.73 | 300,000 | — | — |
| 2024-09-10 | $12.85 | $24.84 | 248,800 | — | — |
| 2024-09-09 | $13.08 | $25.29 | 246,000 | — | — |
| 2024-09-06 | $13.15 | $25.42 | 450,000 | — | — |
| 2024-09-05 | $13.30 | $25.71 | 249,000 | — | — |
| 2024-09-04 | $13.51 | $26.12 | 350,800 | — | — |
| 2024-09-03 | $13.40 | $25.91 | 703,600 | — | — |
| 2024-08-30 | $14.19 | $27.43 | 241,900 | — | — |
| 2024-08-29 | $13.98 | $27.03 | 283,100 | — | — |
| 2024-08-28 | $13.89 | $26.85 | 366,200 | — | — |
| 2024-08-27 | $13.94 | $26.95 | 213,600 | — | — |
| 2024-08-26 | $13.78 | $26.64 | 304,300 | — | — |
| 2024-08-23 | $13.72 | $26.53 | 306,100 | — | — |
| 2024-08-22 | $13.53 | $26.16 | 311,400 | — | — |
| 2024-08-21 | $13.73 | $26.54 | 253,000 | — | — |
| 2024-08-20 | $13.86 | $26.80 | 309,800 | — | — |
| 2024-08-19 | $14.04 | $27.14 | 317,200 | — | — |
| 2024-08-16 | $13.85 | $26.78 | 266,200 | — | — |
| 2024-08-15 | $14.03 | $27.12 | 366,200 | — | — |
| 2024-08-14 | $14.08 | $27.22 | 370,300 | — | — |
| 2024-08-13 | $14.08 | $27.22 | 355,300 | — | — |
| 2024-08-12 | $13.99 | $27.05 | 279,300 | — | — |
| 2024-08-09 | $13.93 | $26.93 | 256,100 | — | — |
| 2024-08-08 | $14.00 | $27.07 | 401,400 | — | — |
| 2024-08-07 | $13.87 | $26.82 | 511,300 | — | — |
| 2024-08-06 | $13.97 | $27.01 | 670,400 | — | — |
| 2024-08-05 | $13.64 | $26.37 | 915,300 | — | — |
| 2024-08-02 | $13.63 | $26.35 | 696,000 | — | — |
| 2024-08-01 | $14.02 | $27.11 | 490,100 | — | — |
| 2024-07-31 | $14.82 | $28.65 | 755,300 | — | — |
| 2024-07-30 | $13.97 | $27.01 | 483,300 | — | — |
| 2024-07-29 | $14.18 | $27.41 | 440,100 | — | — |
| 2024-07-26 | $14.10 | $27.26 | 831,600 | — | — |
| 2024-07-25 | $14.29 | $27.63 | 779,500 | — | — |
| 2024-07-24 | $14.55 | $28.13 | 546,200 | — | — |
| 2024-07-23 | $14.79 | $28.59 | 424,900 | — | — |
| 2024-07-22 | $14.86 | $28.73 | 586,400 | — | — |
| 2024-07-19 | $14.36 | $27.76 | 726,600 | — | — |
| 2024-07-18 | $14.82 | $28.49 | 578,400 | — | — |
| 2024-07-17 | $15.56 | $29.91 | 694,100 | — | — |
| 2024-07-16 | $15.48 | $29.76 | 442,200 | — | — |
| 2024-07-15 | $15.24 | $29.29 | 640,300 | — | — |
| 2024-07-12 | $15.18 | $29.18 | 884,300 | — | — |
| 2024-07-11 | $15.54 | $29.87 | 648,400 | — | — |
| 2024-07-10 | $15.67 | $30.12 | 593,800 | — | — |
| 2024-07-09 | $15.26 | $29.33 | 582,500 | — | — |
| 2024-07-08 | $15.40 | $29.60 | 943,900 | — | — |
| 2024-07-05 | $16.13 | $31.00 | 662,400 | — | — |
| 2024-07-03 | $16.97 | $32.62 | 334,800 | — | — |
| 2024-07-02 | $16.66 | $32.02 | 792,300 | — | — |
| 2024-07-01 | $16.33 | $31.39 | 824,000 | — | — |
| 2024-06-28 | $16.43 | $31.58 | 1,432,900 | — | — |
| 2024-06-27 | $16.48 | $31.68 | 1,075,400 | — | — |
| 2024-06-26 | $16.75 | $32.20 | 836,100 | — | — |
| 2024-06-25 | $17.19 | $33.04 | 728,200 | — | — |
| 2024-06-24 | $16.95 | $32.58 | 1,233,800 | — | — |
| 2024-06-21 | $16.85 | $32.39 | 1,836,100 | — | — |
| 2024-06-20 | $16.35 | $31.43 | 1,037,700 | — | — |
| 2024-06-18 | $15.48 | $29.76 | 458,300 | — | — |
| 2024-06-17 | $15.17 | $29.16 | 537,000 | — | — |
| 2024-06-14 | $15.00 | $28.83 | 824,500 | — | — |
| 2024-06-13 | $15.42 | $29.64 | 530,300 | — | — |
| 2024-06-12 | $15.47 | $29.74 | 587,400 | — | — |
| 2024-06-11 | $15.43 | $29.66 | 639,000 | — | — |
| 2024-06-10 | $15.67 | $30.12 | 482,600 | — | — |
| 2024-06-07 | $15.47 | $29.74 | 803,600 | — | — |
| 2024-06-06 | $15.47 | $29.74 | 885,700 | — | — |
| 2024-06-05 | $16.11 | $30.97 | 861,400 | — | — |
| 2024-06-04 | $15.61 | $30.01 | 1,096,300 | — | — |
| 2024-06-03 | $16.20 | $31.14 | 1,028,700 | — | — |
| 2024-05-31 | $16.01 | $30.77 | 896,200 | — | — |
| 2024-05-30 | $15.64 | $30.06 | 818,900 | — | — |
| 2024-05-29 | $15.18 | $29.18 | 594,000 | — | — |
| 2024-05-28 | $15.08 | $28.99 | 776,300 | — | — |
| 2024-05-24 | $15.07 | $28.97 | 796,700 | — | — |
| 2024-05-23 | $14.86 | $28.56 | 584,600 | — | — |
| 2024-05-22 | $14.73 | $28.31 | 637,300 | — | — |
| 2024-05-21 | $14.64 | $28.14 | 599,400 | — | — |
| 2024-05-20 | $14.50 | $27.87 | 710,800 | — | — |
| 2024-05-17 | $14.65 | $28.16 | 631,600 | — | — |
| 2024-05-16 | $14.45 | $27.78 | 805,400 | — | — |
| 2024-05-15 | $14.02 | $26.95 | 675,700 | — | — |
| 2024-05-14 | $13.90 | $26.72 | 778,700 | — | — |
| 2024-05-13 | $13.36 | $25.68 | 546,800 | — | — |
| 2024-05-10 | $13.37 | $25.70 | 1,694,500 | — | — |
| 2024-05-09 | $13.43 | $25.82 | 774,000 | — | — |
| 2024-05-08 | $13.10 | $25.18 | 489,800 | — | — |
| 2024-05-07 | $12.64 | $24.30 | 378,700 | — | — |
| 2024-05-06 | $12.50 | $24.03 | 430,800 | — | — |
| 2024-05-03 | $12.48 | $23.99 | 291,400 | — | — |
| 2024-05-02 | $12.36 | $23.76 | 393,400 | — | — |
| 2024-05-01 | $12.28 | $23.60 | 573,200 | — | — |
| 2024-04-30 | $11.98 | $23.03 | 489,100 | — | — |
| 2024-04-29 | $11.91 | $22.89 | 351,700 | — | — |
| 2024-04-26 | $11.78 | $22.64 | 560,000 | — | — |
| 2024-04-25 | $11.52 | $22.14 | 452,200 | — | — |
| 2024-04-24 | $11.36 | $21.84 | 403,300 | — | — |
| 2024-04-23 | $11.53 | $22.16 | 469,900 | — | — |
| 2024-04-22 | $11.18 | $21.49 | 342,800 | — | — |
| 2024-04-19 | $10.93 | $21.01 | 315,500 | — | — |
| 2024-04-18 | $10.68 | $20.53 | 282,400 | — | — |
| 2024-04-17 | $10.83 | $20.65 | 246,500 | — | — |
| 2024-04-16 | $10.99 | $20.96 | 247,900 | — | — |
| 2024-04-15 | $11.07 | $21.11 | 226,900 | — | — |
| 2024-04-12 | $11.01 | $21.00 | 220,200 | — | — |
| 2024-04-11 | $11.37 | $21.68 | 355,200 | — | — |
| 2024-04-10 | $11.18 | $21.32 | 383,200 | — | — |
| 2024-04-09 | $11.19 | $21.34 | 276,800 | — | — |
| 2024-04-08 | $11.36 | $21.66 | 316,700 | — | — |
| 2024-04-05 | $11.42 | $21.78 | 272,300 | — | — |
| 2024-04-04 | $11.41 | $21.76 | 298,700 | — | — |
| 2024-04-03 | $11.55 | $22.03 | 392,300 | — | — |
| 2024-04-02 | $11.17 | $21.30 | 320,500 | — | — |
| 2024-04-01 | $11.39 | $21.72 | 282,600 | — | — |
| 2024-03-28 | $11.35 | $21.64 | 340,700 | — | — |
| 2024-03-27 | $11.29 | $21.53 | 215,600 | — | — |
| 2024-03-26 | $11.18 | $21.32 | 254,100 | — | — |
| 2024-03-25 | $11.13 | $21.23 | 193,700 | — | — |
| 2024-03-22 | $11.16 | $21.28 | 215,100 | — | — |
| 2024-03-21 | $11.36 | $21.66 | 320,800 | — | — |
| 2024-03-20 | $11.22 | $21.40 | 343,400 | — | — |
| 2024-03-19 | $11.07 | $21.11 | 214,100 | — | — |
| 2024-03-18 | $11.12 | $21.21 | 306,100 | — | — |
| 2024-03-15 | $11.17 | $21.30 | 436,900 | — | — |
| 2024-03-14 | $11.18 | $21.32 | 427,900 | — | — |
| 2024-03-13 | $11.42 | $21.78 | 352,100 | — | — |
| 2024-03-12 | $11.51 | $21.95 | 324,400 | — | — |
| 2024-03-11 | $11.23 | $21.42 | 329,500 | — | — |
| 2024-03-08 | $11.39 | $21.72 | 714,400 | — | — |
| 2024-03-07 | $11.54 | $22.01 | 513,100 | — | — |
| 2024-03-06 | $11.46 | $21.85 | 377,700 | — | — |
| 2024-03-05 | $11.18 | $21.32 | 435,200 | — | — |
| 2024-03-04 | $10.97 | $20.92 | 489,000 | — | — |
| 2024-03-01 | $11.49 | $21.91 | 381,800 | — | — |
| 2024-02-29 | $11.37 | $21.68 | 292,900 | — | — |
| 2024-02-28 | $11.52 | $21.97 | 532,500 | — | — |
| 2024-02-27 | $11.53 | $21.99 | 465,200 | — | — |
| 2024-02-26 | $11.40 | $21.74 | 451,200 | — | — |
| 2024-02-23 | $11.34 | $21.63 | 398,400 | — | — |
| 2024-02-22 | $11.14 | $21.24 | 511,300 | — | — |
| 2024-02-21 | $11.09 | $21.15 | 392,800 | — | — |
| 2024-02-20 | $10.87 | $20.73 | 392,600 | — | — |
| 2024-02-16 | $11.15 | $21.26 | 369,900 | — | — |
| 2024-02-15 | $11.23 | $21.42 | 354,700 | — | — |
| 2024-02-14 | $11.13 | $21.23 | 550,500 | — | — |
| 2024-02-13 | $11.14 | $21.24 | 571,300 | — | — |
| 2024-02-12 | $11.58 | $22.08 | 639,200 | — | — |
| 2024-02-09 | $11.08 | $21.13 | 599,800 | — | — |
| 2024-02-08 | $11.00 | $20.98 | 814,000 | — | — |
| 2024-02-07 | $10.91 | $20.81 | 977,200 | — | — |
| 2024-02-06 | $10.41 | $19.85 | 495,500 | — | — |
| 2024-02-05 | $10.28 | $19.60 | 398,000 | — | — |
| 2024-02-02 | $10.35 | $19.74 | 410,300 | — | — |
| 2024-02-01 | $10.52 | $20.06 | 671,300 | — | — |
| 2024-01-31 | $10.71 | $20.42 | 566,500 | — | — |
| 2024-01-30 | $11.03 | $21.03 | 406,500 | — | — |
| 2024-01-29 | $10.77 | $20.54 | 496,000 | — | — |
| 2024-01-26 | $10.88 | $20.75 | 406,800 | — | — |
| 2024-01-25 | $10.99 | $20.96 | 521,500 | — | — |
| 2024-01-24 | $11.09 | $21.15 | 564,700 | — | — |
| 2024-01-23 | $10.72 | $20.44 | 590,300 | — | — |
| 2024-01-22 | $10.82 | $20.63 | 511,500 | — | — |
| 2024-01-19 | $10.97 | $20.92 | 530,900 | — | — |
| 2024-01-18 | $11.16 | $21.12 | 381,600 | — | — |
| 2024-01-17 | $10.96 | $20.74 | 566,800 | — | — |
| 2024-01-16 | $10.92 | $20.67 | 504,300 | — | — |
| 2024-01-12 | $10.74 | $20.32 | 386,100 | — | — |
| 2024-01-11 | $10.76 | $20.36 | 360,100 | — | — |
| 2024-01-10 | $10.79 | $20.42 | 534,800 | — | — |
| 2024-01-09 | $10.74 | $20.32 | 463,800 | — | — |
| 2024-01-08 | $11.09 | $20.99 | 584,200 | — | — |
| 2024-01-05 | $11.35 | $21.48 | 670,300 | — | — |
| 2024-01-04 | $11.12 | $21.04 | 568,000 | — | — |
| 2024-01-03 | $10.89 | $20.61 | 733,200 | — | — |
| 2024-01-02 | $10.68 | $20.21 | 492,000 | — | — |