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
- 2010-05-25 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 | $13.56 | $13.56 | 141,500 | — | — |
| 2024-12-30 | $13.69 | $13.69 | 126,700 | — | — |
| 2024-12-27 | $13.86 | $13.86 | 124,000 | — | — |
| 2024-12-26 | $14.37 | $14.37 | 172,800 | — | — |
| 2024-12-24 | $13.96 | $13.96 | 110,700 | — | — |
| 2024-12-23 | $13.76 | $13.76 | 143,000 | — | — |
| 2024-12-20 | $13.32 | $13.32 | 429,200 | — | — |
| 2024-12-19 | $13.47 | $13.47 | 169,600 | — | — |
| 2024-12-18 | $13.74 | $13.74 | 189,700 | — | — |
| 2024-12-17 | $14.78 | $14.78 | 134,200 | — | — |
| 2024-12-16 | $15.18 | $15.18 | 118,100 | — | — |
| 2024-12-13 | $15.20 | $15.20 | 155,300 | — | — |
| 2024-12-12 | $15.07 | $15.07 | 107,900 | — | — |
| 2024-12-11 | $15.62 | $15.62 | 158,400 | — | — |
| 2024-12-10 | $15.49 | $15.49 | 203,100 | — | — |
| 2024-12-09 | $15.79 | $15.79 | 321,900 | — | — |
| 2024-12-06 | $14.84 | $14.84 | 138,300 | — | — |
| 2024-12-05 | $14.50 | $14.50 | 175,000 | — | — |
| 2024-12-04 | $14.61 | $14.61 | 99,000 | — | — |
| 2024-12-03 | $14.41 | $14.41 | 119,600 | — | — |
| 2024-12-02 | $15.05 | $15.05 | 117,300 | — | — |
| 2024-11-29 | $15.44 | $15.44 | 128,700 | — | — |
| 2024-11-27 | $14.56 | $14.56 | 86,700 | — | — |
| 2024-11-26 | $14.34 | $14.34 | 111,000 | — | — |
| 2024-11-25 | $14.68 | $14.68 | 138,000 | — | — |
| 2024-11-22 | $14.42 | $14.42 | 96,700 | — | — |
| 2024-11-21 | $14.08 | $14.08 | 121,200 | — | — |
| 2024-11-20 | $14.04 | $14.04 | 99,400 | — | — |
| 2024-11-19 | $14.11 | $14.11 | 99,500 | — | — |
| 2024-11-18 | $14.09 | $14.09 | 125,600 | — | — |
| 2024-11-15 | $14.63 | $14.63 | 177,500 | — | — |
| 2024-11-14 | $15.67 | $15.67 | 109,000 | — | — |
| 2024-11-13 | $16.81 | $16.81 | 180,600 | — | — |
| 2024-11-12 | $16.77 | $16.77 | 179,800 | — | — |
| 2024-11-11 | $16.73 | $16.73 | 166,900 | — | — |
| 2024-11-08 | $16.18 | $16.18 | 159,200 | — | — |
| 2024-11-07 | $15.92 | $15.92 | 146,900 | — | — |
| 2024-11-06 | $16.03 | $16.03 | 248,500 | — | — |
| 2024-11-05 | $15.29 | $15.29 | 204,400 | — | — |
| 2024-11-04 | $14.79 | $14.79 | 229,700 | — | — |
| 2024-11-01 | $14.75 | $14.75 | 858,100 | — | — |
| 2024-10-31 | $12.55 | $12.55 | 297,100 | — | — |
| 2024-10-30 | $13.61 | $13.61 | 72,100 | — | — |
| 2024-10-29 | $13.64 | $13.64 | 61,500 | — | — |
| 2024-10-28 | $13.69 | $13.69 | 45,800 | — | — |
| 2024-10-25 | $13.44 | $13.44 | 84,600 | — | — |
| 2024-10-24 | $13.12 | $13.12 | 84,500 | — | — |
| 2024-10-23 | $13.28 | $13.28 | 95,500 | — | — |
| 2024-10-22 | $14.09 | $14.09 | 85,600 | — | — |
| 2024-10-21 | $13.66 | $13.66 | 88,300 | — | — |
| 2024-10-18 | $13.67 | $13.67 | 70,800 | — | — |
| 2024-10-17 | $13.55 | $13.55 | 86,200 | — | — |
| 2024-10-16 | $13.16 | $13.16 | 92,900 | — | — |
| 2024-10-15 | $13.03 | $13.03 | 80,100 | — | — |
| 2024-10-14 | $12.98 | $12.98 | 126,900 | — | — |
| 2024-10-11 | $13.24 | $13.24 | 123,000 | — | — |
| 2024-10-10 | $13.00 | $13.00 | 246,200 | — | — |
| 2024-10-09 | $13.26 | $13.26 | 128,300 | — | — |
| 2024-10-08 | $14.41 | $14.41 | 140,700 | — | — |
| 2024-10-07 | $13.28 | $13.28 | 243,500 | — | — |
| 2024-10-04 | $13.38 | $13.38 | 130,200 | — | — |
| 2024-10-03 | $13.04 | $13.04 | 92,000 | — | — |
| 2024-10-02 | $13.15 | $13.15 | 58,500 | — | — |
| 2024-10-01 | $13.40 | $13.40 | 108,500 | — | — |
| 2024-09-30 | $13.87 | $13.87 | 113,200 | — | — |
| 2024-09-27 | $14.11 | $14.11 | 89,600 | — | — |
| 2024-09-26 | $14.01 | $14.01 | 86,200 | — | — |
| 2024-09-25 | $13.47 | $13.47 | 85,400 | — | — |
| 2024-09-24 | $13.66 | $13.66 | 108,200 | — | — |
| 2024-09-23 | $13.22 | $13.22 | 89,100 | — | — |
| 2024-09-20 | $13.48 | $13.48 | 350,600 | — | — |
| 2024-09-19 | $14.18 | $14.18 | 101,400 | — | — |
| 2024-09-18 | $13.49 | $13.49 | 97,400 | — | — |
| 2024-09-17 | $13.63 | $13.63 | 104,500 | — | — |
| 2024-09-16 | $13.83 | $13.83 | 61,400 | — | — |
| 2024-09-13 | $13.90 | $13.90 | 125,200 | — | — |
| 2024-09-12 | $13.17 | $13.17 | 55,900 | — | — |
| 2024-09-11 | $13.18 | $13.18 | 73,900 | — | — |
| 2024-09-10 | $13.32 | $13.32 | 99,000 | — | — |
| 2024-09-09 | $13.19 | $13.19 | 64,200 | — | — |
| 2024-09-06 | $13.67 | $13.67 | 68,100 | — | — |
| 2024-09-05 | $14.38 | $14.38 | 55,500 | — | — |
| 2024-09-04 | $14.65 | $14.65 | 83,700 | — | — |
| 2024-09-03 | $14.62 | $14.62 | 76,600 | — | — |
| 2024-08-30 | $15.45 | $15.45 | 61,200 | — | — |
| 2024-08-29 | $15.32 | $15.32 | 93,800 | — | — |
| 2024-08-28 | $15.42 | $15.42 | 110,900 | — | — |
| 2024-08-27 | $15.86 | $15.86 | 69,300 | — | — |
| 2024-08-26 | $16.34 | $16.34 | 106,500 | — | — |
| 2024-08-23 | $16.42 | $16.42 | 174,200 | — | — |
| 2024-08-22 | $15.32 | $15.32 | 63,500 | — | — |
| 2024-08-21 | $15.44 | $15.44 | 89,100 | — | — |
| 2024-08-20 | $14.81 | $14.81 | 73,300 | — | — |
| 2024-08-19 | $15.16 | $15.16 | 178,100 | — | — |
| 2024-08-16 | $14.47 | $14.47 | 170,700 | — | — |
| 2024-08-15 | $13.54 | $13.54 | 110,500 | — | — |
| 2024-08-14 | $12.74 | $12.74 | 55,900 | — | — |
| 2024-08-13 | $12.99 | $12.99 | 66,500 | — | — |
| 2024-08-12 | $12.43 | $12.43 | 95,500 | — | — |
| 2024-08-09 | $12.31 | $12.31 | 110,600 | — | — |
| 2024-08-08 | $12.85 | $12.85 | 110,300 | — | — |
| 2024-08-07 | $12.75 | $12.75 | 159,200 | — | — |
| 2024-08-06 | $13.43 | $13.43 | 159,200 | — | — |
| 2024-08-05 | $13.81 | $13.81 | 170,400 | — | — |
| 2024-08-02 | $14.20 | $14.20 | 319,300 | — | — |
| 2024-08-01 | $13.73 | $13.73 | 217,400 | — | — |
| 2024-07-31 | $14.78 | $14.78 | 132,900 | — | — |
| 2024-07-30 | $14.36 | $14.36 | 67,200 | — | — |
| 2024-07-29 | $14.07 | $14.07 | 63,900 | — | — |
| 2024-07-26 | $13.92 | $13.92 | 54,700 | — | — |
| 2024-07-25 | $13.74 | $13.74 | 93,500 | — | — |
| 2024-07-24 | $13.59 | $13.59 | 104,400 | — | — |
| 2024-07-23 | $14.00 | $14.00 | 199,400 | — | — |
| 2024-07-22 | $14.85 | $14.85 | 106,200 | — | — |
| 2024-07-19 | $14.57 | $14.57 | 79,500 | — | — |
| 2024-07-18 | $14.42 | $14.42 | 92,100 | — | — |
| 2024-07-17 | $15.07 | $15.07 | 150,800 | — | — |
| 2024-07-16 | $15.34 | $15.34 | 139,200 | — | — |
| 2024-07-15 | $14.49 | $14.49 | 98,100 | — | — |
| 2024-07-12 | $14.15 | $14.15 | 107,200 | — | — |
| 2024-07-11 | $13.68 | $13.68 | 155,700 | — | — |
| 2024-07-10 | $12.34 | $12.34 | 36,700 | — | — |
| 2024-07-09 | $12.11 | $12.11 | 93,900 | — | — |
| 2024-07-08 | $12.21 | $12.21 | 79,300 | — | — |
| 2024-07-05 | $11.74 | $11.74 | 131,900 | — | — |
| 2024-07-03 | $12.16 | $12.16 | 49,600 | — | — |
| 2024-07-02 | $11.95 | $11.95 | 54,300 | — | — |
| 2024-07-01 | $11.84 | $11.84 | 94,300 | — | — |
| 2024-06-28 | $12.44 | $12.44 | 468,300 | — | — |
| 2024-06-27 | $11.92 | $11.92 | 60,700 | — | — |
| 2024-06-26 | $11.83 | $11.83 | 76,400 | — | — |
| 2024-06-25 | $11.54 | $11.54 | 67,500 | — | — |
| 2024-06-24 | $11.74 | $11.74 | 70,400 | — | — |
| 2024-06-21 | $11.48 | $11.48 | 376,900 | — | — |
| 2024-06-20 | $11.70 | $11.70 | 83,800 | — | — |
| 2024-06-18 | $11.94 | $11.94 | 140,000 | — | — |
| 2024-06-17 | $12.34 | $12.34 | 128,000 | — | — |
| 2024-06-14 | $11.77 | $11.77 | 129,200 | — | — |
| 2024-06-13 | $12.09 | $12.09 | 82,700 | — | — |
| 2024-06-12 | $12.69 | $12.69 | 158,200 | — | — |
| 2024-06-11 | $12.10 | $12.10 | 115,200 | — | — |
| 2024-06-10 | $12.41 | $12.41 | 106,800 | — | — |
| 2024-06-07 | $12.58 | $12.58 | 149,000 | — | — |
| 2024-06-06 | $13.19 | $13.19 | 59,000 | — | — |
| 2024-06-05 | $13.13 | $13.13 | 92,300 | — | — |
| 2024-06-04 | $12.83 | $12.83 | 88,500 | — | — |
| 2024-06-03 | $13.20 | $13.20 | 79,200 | — | — |
| 2024-05-31 | $13.20 | $13.20 | 116,500 | — | — |
| 2024-05-30 | $12.76 | $12.76 | 100,200 | — | — |
| 2024-05-29 | $12.64 | $12.64 | 78,400 | — | — |
| 2024-05-28 | $13.05 | $13.05 | 66,800 | — | — |
| 2024-05-24 | $13.50 | $13.50 | 219,900 | — | — |
| 2024-05-23 | $13.00 | $13.00 | 177,300 | — | — |
| 2024-05-22 | $13.43 | $13.43 | 151,800 | — | — |
| 2024-05-21 | $13.35 | $13.35 | 163,500 | — | — |
| 2024-05-20 | $13.72 | $13.72 | 143,700 | — | — |
| 2024-05-17 | $14.28 | $14.28 | 88,300 | — | — |
| 2024-05-16 | $14.55 | $14.55 | 83,000 | — | — |
| 2024-05-15 | $14.65 | $14.65 | 163,900 | — | — |
| 2024-05-14 | $14.72 | $14.72 | 101,100 | — | — |
| 2024-05-13 | $14.71 | $14.71 | 84,600 | — | — |
| 2024-05-10 | $14.55 | $14.55 | 208,800 | — | — |
| 2024-05-09 | $14.45 | $14.45 | 169,100 | — | — |
| 2024-05-08 | $14.31 | $14.31 | 172,500 | — | — |
| 2024-05-07 | $14.94 | $14.94 | 295,000 | — | — |
| 2024-05-06 | $16.57 | $16.57 | 77,500 | — | — |
| 2024-05-03 | $16.15 | $16.15 | 113,500 | — | — |
| 2024-05-02 | $16.02 | $16.02 | 69,500 | — | — |
| 2024-05-01 | $15.39 | $15.39 | 61,300 | — | — |
| 2024-04-30 | $15.43 | $15.43 | 90,800 | — | — |
| 2024-04-29 | $15.79 | $15.79 | 72,000 | — | — |
| 2024-04-26 | $16.00 | $16.00 | 47,000 | — | — |
| 2024-04-25 | $15.37 | $15.37 | 63,800 | — | — |
| 2024-04-24 | $15.45 | $15.45 | 80,200 | — | — |
| 2024-04-23 | $15.55 | $15.55 | 88,900 | — | — |
| 2024-04-22 | $15.51 | $15.51 | 58,300 | — | — |
| 2024-04-19 | $15.75 | $15.75 | 92,600 | — | — |
| 2024-04-18 | $15.31 | $15.31 | 117,000 | — | — |
| 2024-04-17 | $15.14 | $15.14 | 89,300 | — | — |
| 2024-04-16 | $15.46 | $15.46 | 107,800 | — | — |
| 2024-04-15 | $16.10 | $16.10 | 120,000 | — | — |
| 2024-04-12 | $17.27 | $17.27 | 136,600 | — | — |
| 2024-04-11 | $18.29 | $18.29 | 149,500 | — | — |
| 2024-04-10 | $17.67 | $17.67 | 125,800 | — | — |
| 2024-04-09 | $18.99 | $18.99 | 147,200 | — | — |
| 2024-04-08 | $18.04 | $18.04 | 151,700 | — | — |
| 2024-04-05 | $16.15 | $16.15 | 71,600 | — | — |
| 2024-04-04 | $15.85 | $15.85 | 94,000 | — | — |
| 2024-04-03 | $15.98 | $15.98 | 78,500 | — | — |
| 2024-04-02 | $15.68 | $15.68 | 134,900 | — | — |
| 2024-04-01 | $15.83 | $15.83 | 103,500 | — | — |
| 2024-03-28 | $16.56 | $16.56 | 120,200 | — | — |
| 2024-03-27 | $16.49 | $16.49 | 82,400 | — | — |
| 2024-03-26 | $15.51 | $15.51 | 95,000 | — | — |
| 2024-03-25 | $15.33 | $15.33 | 60,000 | — | — |
| 2024-03-22 | $15.26 | $15.26 | 81,100 | — | — |
| 2024-03-21 | $15.73 | $15.73 | 95,700 | — | — |
| 2024-03-20 | $15.18 | $15.18 | 125,300 | — | — |
| 2024-03-19 | $14.49 | $14.49 | 99,700 | — | — |
| 2024-03-18 | $13.95 | $13.95 | 90,300 | — | — |
| 2024-03-15 | $14.18 | $14.18 | 330,900 | — | — |
| 2024-03-14 | $14.19 | $14.19 | 126,000 | — | — |
| 2024-03-13 | $14.60 | $14.60 | 112,200 | — | — |
| 2024-03-12 | $14.57 | $14.57 | 122,100 | — | — |
| 2024-03-11 | $14.26 | $14.26 | 93,200 | — | — |
| 2024-03-08 | $14.23 | $14.23 | 139,700 | — | — |
| 2024-03-07 | $14.19 | $14.19 | 112,500 | — | — |
| 2024-03-06 | $14.18 | $14.18 | 150,100 | — | — |
| 2024-03-05 | $14.23 | $14.23 | 124,500 | — | — |
| 2024-03-04 | $14.10 | $14.10 | 149,700 | — | — |
| 2024-03-01 | $14.07 | $14.07 | 172,200 | — | — |
| 2024-02-29 | $14.06 | $14.06 | 133,100 | — | — |
| 2024-02-28 | $13.90 | $13.90 | 142,400 | — | — |
| 2024-02-27 | $14.01 | $14.01 | 171,000 | — | — |
| 2024-02-26 | $14.29 | $14.29 | 246,500 | — | — |
| 2024-02-23 | $13.44 | $13.44 | 325,800 | — | — |
| 2024-02-22 | $13.53 | $13.53 | 494,200 | — | — |
| 2024-02-21 | $14.30 | $14.30 | 223,100 | — | — |
| 2024-02-20 | $14.54 | $14.54 | 413,500 | — | — |
| 2024-02-16 | $14.16 | $14.16 | 1,207,300 | — | — |
| 2024-02-15 | $19.20 | $19.20 | 252,400 | — | — |
| 2024-02-14 | $18.61 | $18.61 | 131,200 | — | — |
| 2024-02-13 | $17.26 | $17.26 | 230,000 | — | — |
| 2024-02-12 | $18.89 | $18.89 | 235,100 | — | — |
| 2024-02-09 | $17.90 | $17.90 | 151,200 | — | — |
| 2024-02-08 | $17.21 | $17.21 | 155,100 | — | — |
| 2024-02-07 | $16.96 | $16.96 | 136,100 | — | — |
| 2024-02-06 | $17.16 | $17.16 | 94,800 | — | — |
| 2024-02-05 | $16.98 | $16.98 | 207,800 | — | — |
| 2024-02-02 | $17.45 | $17.45 | 187,100 | — | — |
| 2024-02-01 | $17.68 | $17.68 | 80,800 | — | — |
| 2024-01-31 | $17.59 | $17.59 | 145,400 | — | — |
| 2024-01-30 | $18.02 | $18.02 | 241,200 | — | — |
| 2024-01-29 | $17.13 | $17.13 | 140,100 | — | — |
| 2024-01-26 | $16.79 | $16.79 | 74,600 | — | — |
| 2024-01-25 | $17.26 | $17.26 | 167,500 | — | — |
| 2024-01-24 | $16.74 | $16.74 | 108,800 | — | — |
| 2024-01-23 | $17.75 | $17.75 | 108,600 | — | — |
| 2024-01-22 | $17.42 | $17.42 | 119,700 | — | — |
| 2024-01-19 | $16.72 | $16.72 | 138,000 | — | — |
| 2024-01-18 | $16.57 | $16.57 | 115,400 | — | — |
| 2024-01-17 | $16.59 | $16.59 | 141,300 | — | — |
| 2024-01-16 | $16.40 | $16.40 | 119,900 | — | — |
| 2024-01-12 | $16.65 | $16.65 | 127,100 | — | — |
| 2024-01-11 | $16.92 | $16.92 | 101,200 | — | — |
| 2024-01-10 | $17.19 | $17.19 | 127,100 | — | — |
| 2024-01-09 | $17.52 | $17.52 | 137,800 | — | — |
| 2024-01-08 | $18.16 | $18.16 | 92,200 | — | — |
| 2024-01-05 | $17.64 | $17.64 | 218,500 | — | — |
| 2024-01-04 | $17.01 | $17.01 | 139,600 | — | — |
| 2024-01-03 | $17.49 | $17.49 | 124,000 | — | — |
| 2024-01-02 | $18.74 | $18.74 | 140,800 | — | — |