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
- 2000-04-06 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 | $15.33 | $29.34 | 11,400 | — | — |
| 2024-12-30 | $14.97 | $28.65 | 15,000 | — | — |
| 2024-12-27 | $15.26 | $29.20 | 25,800 | — | — |
| 2024-12-26 | $15.30 | $29.28 | 20,500 | — | — |
| 2024-12-24 | $15.27 | $29.22 | 4,400 | — | — |
| 2024-12-23 | $15.20 | $29.09 | 27,700 | — | — |
| 2024-12-20 | $15.64 | $29.93 | 13,900 | — | — |
| 2024-12-19 | $15.66 | $29.97 | 16,200 | — | — |
| 2024-12-18 | $15.89 | $30.41 | 21,800 | — | — |
| 2024-12-17 | $16.55 | $31.67 | 23,400 | — | — |
| 2024-12-16 | $16.69 | $31.94 | 41,900 | — | — |
| 2024-12-13 | $16.75 | $32.05 | 13,400 | — | — |
| 2024-12-12 | $16.83 | $32.21 | 15,300 | — | — |
| 2024-12-11 | $17.13 | $32.78 | 11,800 | — | — |
| 2024-12-10 | $17.04 | $32.61 | 15,000 | — | — |
| 2024-12-09 | $16.95 | $32.44 | 12,700 | — | — |
| 2024-12-06 | $17.31 | $33.13 | 16,300 | — | — |
| 2024-12-05 | $17.52 | $33.53 | 7,300 | — | — |
| 2024-12-04 | $17.42 | $33.34 | 5,500 | — | — |
| 2024-12-03 | $17.37 | $33.24 | 10,300 | — | — |
| 2024-12-02 | $17.48 | $33.45 | 9,300 | — | — |
| 2024-11-29 | $17.40 | $33.30 | 4,900 | — | — |
| 2024-11-27 | $17.42 | $33.34 | 5,000 | — | — |
| 2024-11-26 | $17.48 | $33.45 | 13,400 | — | — |
| 2024-11-25 | $17.40 | $33.30 | 33,600 | — | — |
| 2024-11-22 | $17.06 | $32.65 | 16,400 | — | — |
| 2024-11-21 | $16.56 | $31.69 | 23,200 | — | — |
| 2024-11-20 | $16.45 | $31.48 | 25,900 | — | — |
| 2024-11-19 | $16.50 | $31.58 | 22,000 | — | — |
| 2024-11-18 | $16.64 | $31.84 | 23,300 | — | — |
| 2024-11-15 | $16.60 | $31.77 | 16,400 | — | — |
| 2024-11-14 | $16.85 | $31.97 | 19,300 | — | — |
| 2024-11-13 | $16.95 | $32.16 | 21,300 | — | — |
| 2024-11-12 | $17.04 | $32.33 | 20,500 | — | — |
| 2024-11-11 | $17.02 | $32.29 | 21,000 | — | — |
| 2024-11-08 | $16.99 | $32.24 | 19,800 | — | — |
| 2024-11-07 | $16.90 | $32.07 | 22,100 | — | — |
| 2024-11-06 | $16.90 | $32.07 | 62,500 | — | — |
| 2024-11-05 | $16.25 | $30.83 | 21,500 | — | — |
| 2024-11-04 | $16.15 | $30.64 | 29,800 | — | — |
| 2024-11-01 | $16.29 | $30.91 | 24,400 | — | — |
| 2024-10-31 | $16.70 | $31.69 | 12,400 | — | — |
| 2024-10-30 | $16.80 | $31.88 | 3,200 | — | — |
| 2024-10-29 | $16.86 | $31.99 | 23,800 | — | — |
| 2024-10-28 | $16.78 | $31.84 | 18,600 | — | — |
| 2024-10-25 | $16.50 | $31.31 | 15,800 | — | — |
| 2024-10-24 | $16.63 | $31.55 | 8,400 | — | — |
| 2024-10-23 | $16.49 | $31.29 | 20,200 | — | — |
| 2024-10-22 | $16.51 | $31.33 | 23,700 | — | — |
| 2024-10-21 | $16.41 | $31.14 | 7,700 | — | — |
| 2024-10-18 | $16.70 | $31.69 | 19,100 | — | — |
| 2024-10-17 | $16.68 | $31.65 | 64,300 | — | — |
| 2024-10-16 | $16.69 | $31.67 | 33,800 | — | — |
| 2024-10-15 | $16.75 | $31.78 | 4,100 | — | — |
| 2024-10-14 | $16.53 | $31.37 | 17,500 | — | — |
| 2024-10-11 | $16.34 | $31.00 | 34,300 | — | — |
| 2024-10-10 | $15.85 | $30.07 | 9,700 | — | — |
| 2024-10-09 | $15.83 | $30.04 | 10,300 | — | — |
| 2024-10-08 | $15.84 | $30.06 | 21,500 | — | — |
| 2024-10-07 | $15.77 | $29.92 | 11,900 | — | — |
| 2024-10-04 | $15.77 | $29.92 | 2,600 | — | — |
| 2024-10-03 | $15.64 | $29.68 | 9,000 | — | — |
| 2024-10-02 | $15.80 | $29.98 | 4,700 | — | — |
| 2024-10-01 | $15.80 | $29.98 | 1,300 | — | — |
| 2024-09-30 | $15.79 | $29.96 | 7,100 | — | — |
| 2024-09-27 | $15.79 | $29.96 | 22,800 | — | — |
| 2024-09-26 | $15.64 | $29.68 | 7,000 | — | — |
| 2024-09-25 | $15.64 | $29.68 | 3,200 | — | — |
| 2024-09-24 | $15.65 | $29.70 | 5,300 | — | — |
| 2024-09-23 | $15.78 | $29.94 | 2,500 | — | — |
| 2024-09-20 | $15.85 | $30.07 | 36,000 | — | — |
| 2024-09-19 | $15.78 | $29.94 | 6,000 | — | — |
| 2024-09-18 | $15.61 | $29.62 | 5,900 | — | — |
| 2024-09-17 | $15.61 | $29.62 | 32,200 | — | — |
| 2024-09-16 | $15.41 | $29.24 | 12,500 | — | — |
| 2024-09-13 | $15.50 | $29.41 | 8,100 | — | — |
| 2024-09-12 | $14.94 | $28.35 | 2,600 | — | — |
| 2024-09-11 | $14.99 | $28.44 | 7,700 | — | — |
| 2024-09-10 | $14.99 | $28.44 | 7,700 | — | — |
| 2024-09-09 | $14.99 | $28.44 | 16,900 | — | — |
| 2024-09-06 | $15.05 | $28.56 | 11,100 | — | — |
| 2024-09-05 | $15.09 | $28.63 | 9,000 | — | — |
| 2024-09-04 | $14.99 | $28.44 | 42,000 | — | — |
| 2024-09-03 | $14.99 | $28.44 | 64,200 | — | — |
| 2024-08-30 | $15.00 | $28.46 | 25,400 | — | — |
| 2024-08-29 | $14.90 | $28.27 | 2,600 | — | — |
| 2024-08-28 | $14.83 | $28.14 | 6,100 | — | — |
| 2024-08-27 | $14.84 | $28.16 | 3,400 | — | — |
| 2024-08-26 | $14.85 | $28.18 | 19,700 | — | — |
| 2024-08-23 | $14.80 | $28.08 | 13,900 | — | — |
| 2024-08-22 | $13.99 | $26.55 | 4,700 | — | — |
| 2024-08-21 | $14.00 | $26.56 | 6,400 | — | — |
| 2024-08-20 | $13.97 | $26.51 | 5,700 | — | — |
| 2024-08-19 | $14.00 | $26.56 | 6,800 | — | — |
| 2024-08-16 | $13.94 | $26.45 | 3,700 | — | — |
| 2024-08-15 | $13.76 | $25.84 | 4,700 | — | — |
| 2024-08-14 | $13.25 | $24.88 | 5,300 | — | — |
| 2024-08-13 | $13.34 | $25.05 | 4,100 | — | — |
| 2024-08-12 | $12.74 | $23.92 | 26,600 | — | — |
| 2024-08-09 | $13.04 | $24.49 | 25,100 | — | — |
| 2024-08-08 | $13.65 | $25.63 | 3,100 | — | — |
| 2024-08-07 | $13.67 | $25.67 | 3,600 | — | — |
| 2024-08-06 | $13.78 | $25.88 | 1,700 | — | — |
| 2024-08-05 | $13.69 | $25.71 | 5,700 | — | — |
| 2024-08-02 | $13.90 | $26.10 | 8,000 | — | — |
| 2024-08-01 | $14.06 | $26.40 | 11,800 | — | — |
| 2024-07-31 | $14.57 | $27.36 | 3,300 | — | — |
| 2024-07-30 | $14.57 | $27.36 | 20,900 | — | — |
| 2024-07-29 | $14.82 | $27.83 | 14,600 | — | — |
| 2024-07-26 | $15.00 | $28.17 | 6,500 | — | — |
| 2024-07-25 | $14.64 | $27.49 | 7,000 | — | — |
| 2024-07-24 | $14.20 | $26.66 | 13,500 | — | — |
| 2024-07-23 | $14.15 | $26.57 | 25,100 | — | — |
| 2024-07-22 | $14.33 | $26.91 | 2,500 | — | — |
| 2024-07-19 | $14.29 | $26.83 | 5,800 | — | — |
| 2024-07-18 | $14.28 | $26.81 | 6,500 | — | — |
| 2024-07-17 | $14.24 | $26.74 | 25,900 | — | — |
| 2024-07-16 | $14.18 | $26.63 | 11,700 | — | — |
| 2024-07-15 | $13.85 | $26.01 | 17,800 | — | — |
| 2024-07-12 | $13.65 | $25.63 | 8,000 | — | — |
| 2024-07-11 | $13.35 | $25.07 | 24,900 | — | — |
| 2024-07-10 | $12.95 | $24.32 | 11,000 | — | — |
| 2024-07-09 | $12.90 | $24.22 | 5,900 | — | — |
| 2024-07-08 | $12.85 | $24.13 | 3,300 | — | — |
| 2024-07-05 | $12.90 | $24.22 | 2,000 | — | — |
| 2024-07-03 | $12.95 | $24.32 | 4,600 | — | — |
| 2024-07-02 | $13.00 | $24.41 | 13,500 | — | — |
| 2024-07-01 | $13.09 | $24.58 | 1,700 | — | — |
| 2024-06-28 | $13.27 | $24.92 | 6,100 | — | — |
| 2024-06-27 | $13.14 | $24.67 | 2,700 | — | — |
| 2024-06-26 | $12.83 | $24.09 | 2,500 | — | — |
| 2024-06-25 | $12.99 | $24.39 | 15,100 | — | — |
| 2024-06-24 | $13.07 | $24.54 | 4,500 | — | — |
| 2024-06-21 | $13.00 | $24.41 | 5,200 | — | — |
| 2024-06-20 | $13.12 | $24.64 | 4,000 | — | — |
| 2024-06-18 | $12.90 | $24.22 | 8,700 | — | — |
| 2024-06-17 | $13.06 | $24.52 | 6,600 | — | — |
| 2024-06-14 | $13.07 | $24.54 | 2,900 | — | — |
| 2024-06-13 | $13.07 | $24.54 | 4,100 | — | — |
| 2024-06-12 | $13.15 | $24.69 | 4,800 | — | — |
| 2024-06-11 | $12.91 | $24.24 | 18,400 | — | — |
| 2024-06-10 | $13.02 | $24.45 | 2,300 | — | — |
| 2024-06-07 | $13.06 | $24.52 | 5,700 | — | — |
| 2024-06-06 | $13.13 | $24.65 | 3,400 | — | — |
| 2024-06-05 | $13.10 | $24.60 | 8,700 | — | — |
| 2024-06-04 | $13.15 | $24.69 | 7,800 | — | — |
| 2024-06-03 | $13.20 | $24.79 | 2,000 | — | — |
| 2024-05-31 | $13.25 | $24.88 | 5,900 | — | — |
| 2024-05-30 | $13.25 | $24.88 | 3,600 | — | — |
| 2024-05-29 | $13.22 | $24.82 | 3,200 | — | — |
| 2024-05-28 | $13.25 | $24.88 | 13,100 | — | — |
| 2024-05-24 | $13.17 | $24.73 | 10,000 | — | — |
| 2024-05-23 | $13.13 | $24.65 | 5,500 | — | — |
| 2024-05-22 | $13.09 | $24.58 | 7,100 | — | — |
| 2024-05-21 | $13.08 | $24.56 | 2,200 | — | — |
| 2024-05-20 | $12.88 | $24.19 | 22,500 | — | — |
| 2024-05-17 | $13.21 | $24.81 | 5,200 | — | — |
| 2024-05-16 | $13.09 | $24.58 | 4,200 | — | — |
| 2024-05-15 | $13.12 | $24.37 | 8,400 | — | — |
| 2024-05-14 | $13.10 | $24.34 | 1,300 | — | — |
| 2024-05-13 | $13.00 | $24.15 | 6,000 | — | — |
| 2024-05-10 | $13.18 | $24.48 | 1,800 | — | — |
| 2024-05-09 | $13.05 | $24.24 | 2,300 | — | — |
| 2024-05-08 | $12.99 | $24.13 | 8,400 | — | — |
| 2024-05-07 | $12.99 | $24.13 | 6,700 | — | — |
| 2024-05-06 | $13.00 | $24.15 | 11,900 | — | — |
| 2024-05-03 | $12.97 | $24.09 | 12,100 | — | — |
| 2024-05-02 | $12.94 | $24.04 | 7,900 | — | — |
| 2024-05-01 | $12.88 | $23.93 | 1,400 | — | — |
| 2024-04-30 | $12.80 | $23.78 | 2,000 | — | — |
| 2024-04-29 | $12.75 | $23.69 | 5,800 | — | — |
| 2024-04-26 | $12.78 | $23.74 | 17,100 | — | — |
| 2024-04-25 | $12.86 | $23.89 | 600 | — | — |
| 2024-04-24 | $12.86 | $23.89 | 3,500 | — | — |
| 2024-04-23 | $12.70 | $23.59 | 12,400 | — | — |
| 2024-04-22 | $12.55 | $23.31 | 8,700 | — | — |
| 2024-04-19 | $12.49 | $23.20 | 10,900 | — | — |
| 2024-04-18 | $12.39 | $23.02 | 4,100 | — | — |
| 2024-04-17 | $12.40 | $23.04 | 8,500 | — | — |
| 2024-04-16 | $12.46 | $23.15 | 5,700 | — | — |
| 2024-04-15 | $12.47 | $23.17 | 3,800 | — | — |
| 2024-04-12 | $12.41 | $23.05 | 10,600 | — | — |
| 2024-04-11 | $12.62 | $23.44 | 2,900 | — | — |
| 2024-04-10 | $12.68 | $23.56 | 6,300 | — | — |
| 2024-04-09 | $12.93 | $24.02 | 2,800 | — | — |
| 2024-04-08 | $12.73 | $23.65 | 4,900 | — | — |
| 2024-04-05 | $12.65 | $23.50 | 8,500 | — | — |
| 2024-04-04 | $12.64 | $23.48 | 13,400 | — | — |
| 2024-04-03 | $12.67 | $23.54 | 5,500 | — | — |
| 2024-04-02 | $12.70 | $23.59 | 22,200 | — | — |
| 2024-04-01 | $12.78 | $23.74 | 6,200 | — | — |
| 2024-03-28 | $12.84 | $23.85 | 5,900 | — | — |
| 2024-03-27 | $12.80 | $23.78 | 12,400 | — | — |
| 2024-03-26 | $12.72 | $23.63 | 11,800 | — | — |
| 2024-03-25 | $12.89 | $23.95 | 7,100 | — | — |
| 2024-03-22 | $12.91 | $23.98 | 2,300 | — | — |
| 2024-03-21 | $12.90 | $23.96 | 6,800 | — | — |
| 2024-03-20 | $12.85 | $23.87 | 9,000 | — | — |
| 2024-03-19 | $12.65 | $23.50 | 9,000 | — | — |
| 2024-03-18 | $12.82 | $23.82 | 7,800 | — | — |
| 2024-03-15 | $12.82 | $23.82 | 18,300 | — | — |
| 2024-03-14 | $12.73 | $23.65 | 9,100 | — | — |
| 2024-03-13 | $12.95 | $24.06 | 14,600 | — | — |
| 2024-03-12 | $12.81 | $23.80 | 6,100 | — | — |
| 2024-03-11 | $13.00 | $24.15 | 2,700 | — | — |
| 2024-03-08 | $13.00 | $24.15 | 10,800 | — | — |
| 2024-03-07 | $13.18 | $24.48 | 5,700 | — | — |
| 2024-03-06 | $12.99 | $24.13 | 15,100 | — | — |
| 2024-03-05 | $13.25 | $24.61 | 16,100 | — | — |
| 2024-03-04 | $12.99 | $24.13 | 15,000 | — | — |
| 2024-03-01 | $12.92 | $24.00 | 11,800 | — | — |
| 2024-02-29 | $13.21 | $24.54 | 8,000 | — | — |
| 2024-02-28 | $13.00 | $24.15 | 6,400 | — | — |
| 2024-02-27 | $12.98 | $24.11 | 4,800 | — | — |
| 2024-02-26 | $13.02 | $24.19 | 6,300 | — | — |
| 2024-02-23 | $13.10 | $24.34 | 9,100 | — | — |
| 2024-02-22 | $13.20 | $24.52 | 3,300 | — | — |
| 2024-02-21 | $13.11 | $24.35 | 7,800 | — | — |
| 2024-02-20 | $13.20 | $24.52 | 16,000 | — | — |
| 2024-02-16 | $13.20 | $24.52 | 5,600 | — | — |
| 2024-02-15 | $13.11 | $24.35 | 14,100 | — | — |
| 2024-02-14 | $13.00 | $24.15 | 21,800 | — | — |
| 2024-02-13 | $13.09 | $24.32 | 7,600 | — | — |
| 2024-02-12 | $13.27 | $24.65 | 13,000 | — | — |
| 2024-02-09 | $13.07 | $24.28 | 9,800 | — | — |
| 2024-02-08 | $12.80 | $23.78 | 7,500 | — | — |
| 2024-02-07 | $12.96 | $23.82 | 13,300 | — | — |
| 2024-02-06 | $12.99 | $23.87 | 22,800 | — | — |
| 2024-02-05 | $13.50 | $24.81 | 9,000 | — | — |
| 2024-02-02 | $13.67 | $25.12 | 10,100 | — | — |
| 2024-02-01 | $14.24 | $26.17 | 10,600 | — | — |
| 2024-01-31 | $14.51 | $26.66 | 10,100 | — | — |
| 2024-01-30 | $14.80 | $27.20 | 7,400 | — | — |
| 2024-01-29 | $14.90 | $27.38 | 13,100 | — | — |
| 2024-01-26 | $15.42 | $28.34 | 14,200 | — | — |
| 2024-01-25 | $15.25 | $28.02 | 7,000 | — | — |
| 2024-01-24 | $15.14 | $27.82 | 4,600 | — | — |
| 2024-01-23 | $14.95 | $27.47 | 7,800 | — | — |
| 2024-01-22 | $15.72 | $28.89 | 8,800 | — | — |
| 2024-01-19 | $15.52 | $28.52 | 5,800 | — | — |
| 2024-01-18 | $15.67 | $28.80 | 7,000 | — | — |
| 2024-01-17 | $14.86 | $27.31 | 11,100 | — | — |
| 2024-01-16 | $14.58 | $26.79 | 6,800 | — | — |
| 2024-01-12 | $14.72 | $27.05 | 5,900 | — | — |
| 2024-01-11 | $14.44 | $26.54 | 9,400 | — | — |
| 2024-01-10 | $14.61 | $26.85 | 6,900 | — | — |
| 2024-01-09 | $14.71 | $27.03 | 14,800 | — | — |
| 2024-01-08 | $15.39 | $28.28 | 20,600 | — | — |
| 2024-01-05 | $15.60 | $28.67 | 5,800 | — | — |
| 2024-01-04 | $15.60 | $28.67 | 11,600 | — | — |
| 2024-01-03 | $15.85 | $29.13 | 38,300 | — | — |
| 2024-01-02 | $16.10 | $29.59 | 15,900 | — | — |