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
- 2014-05-20 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 | $13.01 | $13.01 | 335,800 | — | — |
| 2024-12-30 | $12.91 | $12.91 | 492,000 | — | — |
| 2024-12-27 | $12.91 | $12.91 | 400,400 | — | — |
| 2024-12-26 | $13.13 | $13.13 | 392,800 | — | — |
| 2024-12-24 | $13.11 | $13.11 | 206,900 | — | — |
| 2024-12-23 | $13.07 | $13.07 | 754,600 | — | — |
| 2024-12-20 | $12.89 | $12.89 | 4,801,700 | — | — |
| 2024-12-19 | $13.25 | $13.25 | 694,500 | — | — |
| 2024-12-18 | $13.54 | $13.54 | 1,064,300 | — | — |
| 2024-12-17 | $13.80 | $13.80 | 733,600 | — | — |
| 2024-12-16 | $14.27 | $14.27 | 630,100 | — | — |
| 2024-12-13 | $14.42 | $14.42 | 583,000 | — | — |
| 2024-12-12 | $14.56 | $14.56 | 395,500 | — | — |
| 2024-12-11 | $14.94 | $14.94 | 385,200 | — | — |
| 2024-12-10 | $14.88 | $14.88 | 627,900 | — | — |
| 2024-12-09 | $14.76 | $14.76 | 477,000 | — | — |
| 2024-12-06 | $14.63 | $14.63 | 414,600 | — | — |
| 2024-12-05 | $14.86 | $14.86 | 398,600 | — | — |
| 2024-12-04 | $15.17 | $15.17 | 648,300 | — | — |
| 2024-12-03 | $15.23 | $15.23 | 582,900 | — | — |
| 2024-12-02 | $15.18 | $15.18 | 781,100 | — | — |
| 2024-11-29 | $15.05 | $15.05 | 515,200 | — | — |
| 2024-11-27 | $15.13 | $15.13 | 508,100 | — | — |
| 2024-11-26 | $15.12 | $15.12 | 620,800 | — | — |
| 2024-11-25 | $14.99 | $14.99 | 721,200 | — | — |
| 2024-11-22 | $14.95 | $14.95 | 640,100 | — | — |
| 2024-11-21 | $14.71 | $14.71 | 504,700 | — | — |
| 2024-11-20 | $14.65 | $14.65 | 410,400 | — | — |
| 2024-11-19 | $14.36 | $14.36 | 382,000 | — | — |
| 2024-11-18 | $14.40 | $14.40 | 525,200 | — | — |
| 2024-11-15 | $14.37 | $14.37 | 519,400 | — | — |
| 2024-11-14 | $14.59 | $14.59 | 1,282,000 | — | — |
| 2024-11-13 | $14.86 | $14.86 | 669,800 | — | — |
| 2024-11-12 | $14.91 | $14.91 | 996,200 | — | — |
| 2024-11-11 | $14.84 | $14.84 | 912,500 | — | — |
| 2024-11-08 | $14.25 | $14.25 | 1,149,100 | — | — |
| 2024-11-07 | $13.74 | $13.74 | 987,200 | — | — |
| 2024-11-06 | $13.75 | $13.75 | 1,357,800 | — | — |
| 2024-11-05 | $12.15 | $12.15 | 491,300 | — | — |
| 2024-11-04 | $11.87 | $11.87 | 558,100 | — | — |
| 2024-11-01 | $11.66 | $11.66 | 758,500 | — | — |
| 2024-10-31 | $11.83 | $11.83 | 902,800 | — | — |
| 2024-10-30 | $11.64 | $11.64 | 2,489,900 | — | — |
| 2024-10-29 | $11.65 | $11.65 | 776,700 | — | — |
| 2024-10-28 | $11.98 | $11.98 | 603,700 | — | — |
| 2024-10-25 | $11.92 | $11.92 | 713,000 | — | — |
| 2024-10-24 | $11.85 | $11.85 | 1,101,900 | — | — |
| 2024-10-23 | $11.97 | $11.97 | 424,000 | — | — |
| 2024-10-22 | $12.08 | $12.08 | 450,400 | — | — |
| 2024-10-21 | $12.22 | $12.22 | 492,800 | — | — |
| 2024-10-18 | $12.43 | $12.43 | 1,621,000 | — | — |
| 2024-10-17 | $12.64 | $12.64 | 830,900 | — | — |
| 2024-10-16 | $12.47 | $12.47 | 633,500 | — | — |
| 2024-10-15 | $12.50 | $12.50 | 454,100 | — | — |
| 2024-10-14 | $12.77 | $12.77 | 461,500 | — | — |
| 2024-10-11 | $12.77 | $12.77 | 357,800 | — | — |
| 2024-10-10 | $12.71 | $12.71 | 502,600 | — | — |
| 2024-10-09 | $12.59 | $12.59 | 386,500 | — | — |
| 2024-10-08 | $12.44 | $12.44 | 457,500 | — | — |
| 2024-10-07 | $12.67 | $12.67 | 372,500 | — | — |
| 2024-10-04 | $12.67 | $12.67 | 577,700 | — | — |
| 2024-10-03 | $12.56 | $12.56 | 429,400 | — | — |
| 2024-10-02 | $12.75 | $12.75 | 692,400 | — | — |
| 2024-10-01 | $12.62 | $12.62 | 829,600 | — | — |
| 2024-09-30 | $12.93 | $12.93 | 674,500 | — | — |
| 2024-09-27 | $12.83 | $12.83 | 669,400 | — | — |
| 2024-09-26 | $12.39 | $12.39 | 1,136,200 | — | — |
| 2024-09-25 | $12.51 | $12.51 | 686,100 | — | — |
| 2024-09-24 | $12.90 | $12.90 | 594,700 | — | — |
| 2024-09-23 | $12.88 | $12.88 | 687,000 | — | — |
| 2024-09-20 | $13.02 | $13.02 | 3,812,300 | — | — |
| 2024-09-19 | $13.09 | $13.09 | 635,400 | — | — |
| 2024-09-18 | $12.81 | $12.81 | 675,300 | — | — |
| 2024-09-17 | $12.81 | $12.81 | 718,100 | — | — |
| 2024-09-16 | $12.50 | $12.50 | 591,500 | — | — |
| 2024-09-13 | $12.27 | $12.27 | 699,000 | — | — |
| 2024-09-12 | $11.88 | $11.88 | 598,800 | — | — |
| 2024-09-11 | $11.61 | $11.61 | 643,600 | — | — |
| 2024-09-10 | $11.87 | $11.87 | 587,700 | — | — |
| 2024-09-09 | $11.86 | $11.86 | 868,500 | — | — |
| 2024-09-06 | $12.03 | $12.03 | 649,100 | — | — |
| 2024-09-05 | $12.15 | $12.15 | 595,500 | — | — |
| 2024-09-04 | $12.25 | $12.25 | 567,700 | — | — |
| 2024-09-03 | $12.45 | $12.45 | 755,700 | — | — |
| 2024-08-30 | $13.02 | $13.02 | 613,400 | — | — |
| 2024-08-29 | $13.03 | $13.03 | 659,100 | — | — |
| 2024-08-28 | $12.76 | $12.76 | 757,900 | — | — |
| 2024-08-27 | $12.94 | $12.94 | 470,900 | — | — |
| 2024-08-26 | $13.10 | $13.10 | 820,200 | — | — |
| 2024-08-23 | $12.90 | $12.90 | 652,700 | — | — |
| 2024-08-22 | $12.55 | $12.55 | 532,800 | — | — |
| 2024-08-21 | $12.56 | $12.56 | 694,600 | — | — |
| 2024-08-20 | $12.43 | $12.43 | 1,115,800 | — | — |
| 2024-08-19 | $12.99 | $12.99 | 796,700 | — | — |
| 2024-08-16 | $12.68 | $12.68 | 839,400 | — | — |
| 2024-08-15 | $12.79 | $12.79 | 707,400 | — | — |
| 2024-08-14 | $12.48 | $12.48 | 761,100 | — | — |
| 2024-08-13 | $12.55 | $12.55 | 897,100 | — | — |
| 2024-08-12 | $12.47 | $12.47 | 982,800 | — | — |
| 2024-08-09 | $12.82 | $12.82 | 991,700 | — | — |
| 2024-08-08 | $12.82 | $12.82 | 967,800 | — | — |
| 2024-08-07 | $13.44 | $13.44 | 1,273,800 | — | — |
| 2024-08-06 | $14.06 | $14.06 | 1,233,400 | — | — |
| 2024-08-05 | $13.71 | $13.71 | 1,066,400 | — | — |
| 2024-08-02 | $14.14 | $14.14 | 943,600 | — | — |
| 2024-08-01 | $14.88 | $14.88 | 843,200 | — | — |
| 2024-07-31 | $15.36 | $15.36 | 1,085,600 | — | — |
| 2024-07-30 | $15.33 | $15.33 | 800,200 | — | — |
| 2024-07-29 | $15.12 | $15.12 | 565,400 | — | — |
| 2024-07-26 | $15.11 | $15.11 | 747,100 | — | — |
| 2024-07-25 | $14.86 | $14.86 | 1,067,200 | — | — |
| 2024-07-24 | $14.37 | $14.37 | 672,600 | — | — |
| 2024-07-23 | $14.50 | $14.50 | 879,800 | — | — |
| 2024-07-22 | $14.61 | $14.61 | 781,700 | — | — |
| 2024-07-19 | $14.21 | $14.21 | 2,590,600 | — | — |
| 2024-07-18 | $14.31 | $14.31 | 579,700 | — | — |
| 2024-07-17 | $14.42 | $14.42 | 775,900 | — | — |
| 2024-07-16 | $14.40 | $14.40 | 894,800 | — | — |
| 2024-07-15 | $13.84 | $13.84 | 619,200 | — | — |
| 2024-07-12 | $13.54 | $13.54 | 952,700 | — | — |
| 2024-07-11 | $13.45 | $13.45 | 652,900 | — | — |
| 2024-07-10 | $13.14 | $13.14 | 665,600 | — | — |
| 2024-07-09 | $12.76 | $12.76 | 591,700 | — | — |
| 2024-07-08 | $13.09 | $13.09 | 700,300 | — | — |
| 2024-07-05 | $12.82 | $12.82 | 632,300 | — | — |
| 2024-07-03 | $13.53 | $13.53 | 410,000 | — | — |
| 2024-07-02 | $13.28 | $13.28 | 843,000 | — | — |
| 2024-07-01 | $13.49 | $13.49 | 710,400 | — | — |
| 2024-06-28 | $13.73 | $13.73 | 1,550,100 | — | — |
| 2024-06-27 | $13.51 | $13.51 | 594,600 | — | — |
| 2024-06-26 | $13.48 | $13.48 | 810,100 | — | — |
| 2024-06-25 | $13.56 | $13.56 | 599,000 | — | — |
| 2024-06-24 | $13.52 | $13.52 | 865,400 | — | — |
| 2024-06-21 | $13.31 | $13.31 | 4,354,100 | — | — |
| 2024-06-20 | $13.27 | $13.27 | 1,006,200 | — | — |
| 2024-06-18 | $13.48 | $13.48 | 744,300 | — | — |
| 2024-06-17 | $13.21 | $13.21 | 799,600 | — | — |
| 2024-06-14 | $13.07 | $13.07 | 745,200 | — | — |
| 2024-06-13 | $13.50 | $13.50 | 951,400 | — | — |
| 2024-06-12 | $13.76 | $13.76 | 875,700 | — | — |
| 2024-06-11 | $13.78 | $13.78 | 537,900 | — | — |
| 2024-06-10 | $13.76 | $13.76 | 462,800 | — | — |
| 2024-06-07 | $13.50 | $13.50 | 680,100 | — | — |
| 2024-06-06 | $13.63 | $13.63 | 801,900 | — | — |
| 2024-06-05 | $13.57 | $13.57 | 545,300 | — | — |
| 2024-06-04 | $13.61 | $13.61 | 924,400 | — | — |
| 2024-06-03 | $14.09 | $14.09 | 731,000 | — | — |
| 2024-05-31 | $14.59 | $14.59 | 716,800 | — | — |
| 2024-05-30 | $14.14 | $14.14 | 647,800 | — | — |
| 2024-05-29 | $14.06 | $14.06 | 596,200 | — | — |
| 2024-05-28 | $14.37 | $14.37 | 684,800 | — | — |
| 2024-05-24 | $14.18 | $14.18 | 579,200 | — | — |
| 2024-05-23 | $14.09 | $14.09 | 811,800 | — | — |
| 2024-05-22 | $14.35 | $14.35 | 714,800 | — | — |
| 2024-05-21 | $14.33 | $14.33 | 529,900 | — | — |
| 2024-05-20 | $13.96 | $13.96 | 608,400 | — | — |
| 2024-05-17 | $13.62 | $13.62 | 736,700 | — | — |
| 2024-05-16 | $14.00 | $14.00 | 724,200 | — | — |
| 2024-05-15 | $13.94 | $13.94 | 782,100 | — | — |
| 2024-05-14 | $13.71 | $13.71 | 1,324,600 | — | — |
| 2024-05-13 | $13.78 | $13.78 | 1,080,900 | — | — |
| 2024-05-10 | $13.28 | $13.28 | 1,540,200 | — | — |
| 2024-05-09 | $14.87 | $14.87 | 933,500 | — | — |
| 2024-05-08 | $14.71 | $14.71 | 560,700 | — | — |
| 2024-05-07 | $14.62 | $14.62 | 586,600 | — | — |
| 2024-05-06 | $14.58 | $14.58 | 455,400 | — | — |
| 2024-05-03 | $14.34 | $14.34 | 460,600 | — | — |
| 2024-05-02 | $14.26 | $14.26 | 484,500 | — | — |
| 2024-05-01 | $13.89 | $13.89 | 624,400 | — | — |
| 2024-04-30 | $14.11 | $14.11 | 620,400 | — | — |
| 2024-04-29 | $14.74 | $14.74 | 630,000 | — | — |
| 2024-04-26 | $14.63 | $14.63 | 405,000 | — | — |
| 2024-04-25 | $14.68 | $14.68 | 623,400 | — | — |
| 2024-04-24 | $14.77 | $14.77 | 737,200 | — | — |
| 2024-04-23 | $15.15 | $15.15 | 792,700 | — | — |
| 2024-04-22 | $14.53 | $14.53 | 742,000 | — | — |
| 2024-04-19 | $14.65 | $14.65 | 667,000 | — | — |
| 2024-04-18 | $14.73 | $14.73 | 865,900 | — | — |
| 2024-04-17 | $14.62 | $14.62 | 622,500 | — | — |
| 2024-04-16 | $14.90 | $14.90 | 806,000 | — | — |
| 2024-04-15 | $14.98 | $14.98 | 1,349,300 | — | — |
| 2024-04-12 | $14.64 | $14.64 | 587,800 | — | — |
| 2024-04-11 | $14.99 | $14.99 | 632,200 | — | — |
| 2024-04-10 | $15.10 | $15.10 | 769,200 | — | — |
| 2024-04-09 | $15.24 | $15.24 | 810,800 | — | — |
| 2024-04-08 | $15.43 | $15.43 | 620,800 | — | — |
| 2024-04-05 | $15.16 | $15.16 | 661,000 | — | — |
| 2024-04-04 | $14.93 | $14.93 | 613,600 | — | — |
| 2024-04-03 | $15.06 | $15.06 | 1,082,400 | — | — |
| 2024-04-02 | $15.01 | $15.01 | 915,100 | — | — |
| 2024-04-01 | $15.13 | $15.13 | 809,200 | — | — |
| 2024-03-28 | $15.20 | $15.20 | 1,028,400 | — | — |
| 2024-03-27 | $15.25 | $15.25 | 625,200 | — | — |
| 2024-03-26 | $15.01 | $15.01 | 714,300 | — | — |
| 2024-03-25 | $15.13 | $15.13 | 762,200 | — | — |
| 2024-03-22 | $14.92 | $14.92 | 952,400 | — | — |
| 2024-03-21 | $15.01 | $15.01 | 1,272,200 | — | — |
| 2024-03-20 | $14.63 | $14.63 | 1,309,700 | — | — |
| 2024-03-19 | $14.39 | $14.39 | 1,726,800 | — | — |
| 2024-03-18 | $14.09 | $14.09 | 1,757,200 | — | — |
| 2024-03-15 | $14.43 | $14.43 | 10,289,700 | — | — |
| 2024-03-14 | $14.46 | $14.46 | 1,611,100 | — | — |
| 2024-03-13 | $14.74 | $14.74 | 1,308,200 | — | — |
| 2024-03-12 | $14.57 | $14.57 | 644,000 | — | — |
| 2024-03-11 | $14.56 | $14.56 | 858,000 | — | — |
| 2024-03-08 | $14.73 | $14.73 | 791,600 | — | — |
| 2024-03-07 | $14.84 | $14.84 | 818,500 | — | — |
| 2024-03-06 | $14.58 | $14.58 | 913,600 | — | — |
| 2024-03-05 | $14.29 | $14.29 | 931,000 | — | — |
| 2024-03-04 | $14.11 | $14.11 | 1,034,600 | — | — |
| 2024-03-01 | $14.19 | $14.19 | 1,035,200 | — | — |
| 2024-02-29 | $14.15 | $14.15 | 1,444,300 | — | — |
| 2024-02-28 | $14.18 | $14.18 | 1,220,600 | — | — |
| 2024-02-27 | $13.84 | $13.84 | 1,262,900 | — | — |
| 2024-02-26 | $13.46 | $13.46 | 1,334,500 | — | — |
| 2024-02-23 | $13.29 | $13.29 | 1,195,500 | — | — |
| 2024-02-22 | $13.30 | $13.30 | 1,291,200 | — | — |
| 2024-02-21 | $13.01 | $13.01 | 1,621,900 | — | — |
| 2024-02-20 | $12.66 | $12.66 | 2,393,900 | — | — |
| 2024-02-16 | $12.14 | $12.14 | 1,941,300 | — | — |
| 2024-02-15 | $11.75 | $11.75 | 3,106,700 | — | — |
| 2024-02-14 | $9.81 | $9.81 | 1,005,400 | — | — |
| 2024-02-13 | $9.53 | $9.53 | 878,300 | — | — |
| 2024-02-12 | $9.96 | $9.96 | 868,500 | — | — |
| 2024-02-09 | $9.70 | $9.70 | 903,300 | — | — |
| 2024-02-08 | $9.78 | $9.78 | 726,300 | — | — |
| 2024-02-07 | $9.62 | $9.62 | 873,100 | — | — |
| 2024-02-06 | $9.86 | $9.86 | 671,500 | — | — |
| 2024-02-05 | $9.66 | $9.66 | 674,400 | — | — |
| 2024-02-02 | $9.99 | $9.99 | 884,100 | — | — |
| 2024-02-01 | $10.22 | $10.22 | 1,290,900 | — | — |
| 2024-01-31 | $10.09 | $10.09 | 1,818,600 | — | — |
| 2024-01-30 | $10.33 | $10.33 | 1,114,000 | — | — |
| 2024-01-29 | $10.20 | $10.20 | 574,600 | — | — |
| 2024-01-26 | $10.11 | $10.11 | 589,200 | — | — |
| 2024-01-25 | $10.19 | $10.19 | 1,339,300 | — | — |
| 2024-01-24 | $10.04 | $10.04 | 1,481,100 | — | — |
| 2024-01-23 | $9.86 | $9.86 | 774,700 | — | — |
| 2024-01-22 | $9.85 | $9.85 | 964,300 | — | — |
| 2024-01-19 | $9.63 | $9.63 | 1,333,800 | — | — |
| 2024-01-18 | $9.76 | $9.76 | 829,000 | — | — |
| 2024-01-17 | $9.56 | $9.56 | 740,600 | — | — |
| 2024-01-16 | $9.69 | $9.69 | 693,100 | — | — |
| 2024-01-12 | $9.97 | $9.97 | 714,600 | — | — |
| 2024-01-11 | $10.10 | $10.10 | 755,900 | — | — |
| 2024-01-10 | $10.15 | $10.15 | 616,800 | — | — |
| 2024-01-09 | $10.05 | $10.05 | 767,500 | — | — |
| 2024-01-08 | $10.43 | $10.43 | 572,200 | — | — |
| 2024-01-05 | $10.70 | $10.70 | 583,200 | — | — |
| 2024-01-04 | $10.73 | $10.73 | 727,600 | — | — |
| 2024-01-03 | $10.94 | $10.94 | 759,700 | — | — |
| 2024-01-02 | $11.13 | $11.13 | 596,000 | — | — |