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
- 1997-01-22 to 2026-09-03
- 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 | $11.06 | $11.68 | 10,800 | — | — |
| 2024-12-30 | $11.00 | $11.62 | 20,600 | — | — |
| 2024-12-27 | $11.04 | $11.66 | 16,400 | — | — |
| 2024-12-26 | $11.05 | $11.67 | 31,700 | — | — |
| 2024-12-24 | $11.00 | $11.62 | 12,600 | — | — |
| 2024-12-23 | $10.72 | $11.32 | 13,400 | — | — |
| 2024-12-20 | $10.81 | $11.42 | 20,700 | — | — |
| 2024-12-19 | $10.80 | $11.41 | 47,300 | — | — |
| 2024-12-18 | $10.41 | $11.00 | 15,000 | — | — |
| 2024-12-17 | $11.00 | $11.62 | 32,200 | — | — |
| 2024-12-16 | $11.00 | $11.62 | 32,400 | — | — |
| 2024-12-13 | $11.02 | $11.64 | 9,400 | — | — |
| 2024-12-12 | $11.03 | $11.65 | 12,000 | — | — |
| 2024-12-11 | $11.02 | $11.64 | 10,200 | — | — |
| 2024-12-10 | $11.14 | $11.77 | 19,200 | — | — |
| 2024-12-09 | $10.61 | $11.21 | 82,900 | — | — |
| 2024-12-06 | $10.68 | $11.28 | 76,400 | — | — |
| 2024-12-05 | $11.79 | $12.45 | 33,000 | — | — |
| 2024-12-04 | $11.11 | $11.73 | 24,200 | — | — |
| 2024-12-03 | $10.70 | $11.30 | 27,400 | — | — |
| 2024-12-02 | $10.64 | $11.24 | 33,700 | — | — |
| 2024-11-29 | $11.04 | $11.66 | 3,200 | — | — |
| 2024-11-27 | $11.01 | $11.63 | 8,900 | — | — |
| 2024-11-26 | $11.04 | $11.66 | 7,100 | — | — |
| 2024-11-25 | $10.92 | $11.53 | 14,100 | — | — |
| 2024-11-22 | $11.05 | $11.67 | 22,200 | — | — |
| 2024-11-21 | $10.93 | $11.54 | 50,600 | — | — |
| 2024-11-20 | $11.63 | $12.28 | 23,400 | — | — |
| 2024-11-19 | $11.65 | $12.30 | 91,800 | — | — |
| 2024-11-18 | $11.24 | $11.87 | 34,100 | — | — |
| 2024-11-15 | $11.01 | $11.63 | 15,400 | — | — |
| 2024-11-14 | $11.06 | $11.68 | 7,900 | — | — |
| 2024-11-13 | $11.17 | $11.80 | 16,100 | — | — |
| 2024-11-12 | $11.00 | $11.62 | 19,500 | — | — |
| 2024-11-11 | $10.88 | $11.49 | 8,900 | — | — |
| 2024-11-08 | $10.72 | $11.32 | 11,500 | — | — |
| 2024-11-07 | $11.00 | $11.62 | 14,000 | — | — |
| 2024-11-06 | $10.81 | $11.42 | 6,300 | — | — |
| 2024-11-05 | $10.66 | $11.26 | 10,900 | — | — |
| 2024-11-04 | $10.86 | $11.47 | 19,600 | — | — |
| 2024-11-01 | $10.79 | $11.40 | 10,200 | — | — |
| 2024-10-31 | $10.79 | $11.40 | 16,300 | — | — |
| 2024-10-30 | $10.76 | $11.36 | 10,800 | — | — |
| 2024-10-29 | $10.67 | $11.27 | 13,200 | — | — |
| 2024-10-28 | $10.55 | $11.14 | 34,700 | — | — |
| 2024-10-25 | $10.44 | $11.03 | 3,100 | — | — |
| 2024-10-24 | $10.37 | $10.95 | 10,200 | — | — |
| 2024-10-23 | $10.48 | $11.07 | 9,400 | — | — |
| 2024-10-22 | $10.49 | $11.08 | 3,500 | — | — |
| 2024-10-21 | $10.56 | $11.15 | 22,100 | — | — |
| 2024-10-18 | $10.31 | $10.89 | 9,100 | — | — |
| 2024-10-17 | $10.69 | $11.29 | 21,100 | — | — |
| 2024-10-16 | $10.50 | $11.09 | 17,700 | — | — |
| 2024-10-15 | $10.69 | $11.29 | 24,800 | — | — |
| 2024-10-14 | $10.58 | $11.17 | 15,200 | — | — |
| 2024-10-11 | $10.43 | $11.02 | 13,400 | — | — |
| 2024-10-10 | $10.69 | $11.29 | 20,300 | — | — |
| 2024-10-09 | $10.61 | $11.21 | 16,600 | — | — |
| 2024-10-08 | $10.85 | $11.46 | 39,100 | — | — |
| 2024-10-07 | $10.57 | $11.16 | 46,600 | — | — |
| 2024-10-04 | $10.48 | $11.07 | 41,900 | — | — |
| 2024-10-03 | $10.32 | $10.90 | 26,600 | — | — |
| 2024-10-02 | $10.30 | $10.88 | 206,700 | — | — |
| 2024-10-01 | $11.04 | $11.66 | 46,600 | — | — |
| 2024-09-30 | $10.91 | $11.52 | 10,300 | — | — |
| 2024-09-27 | $10.73 | $11.33 | 10,200 | — | — |
| 2024-09-26 | $10.74 | $11.34 | 4,800 | — | — |
| 2024-09-25 | $10.74 | $11.34 | 6,100 | — | — |
| 2024-09-24 | $10.52 | $11.11 | 8,800 | — | — |
| 2024-09-23 | $10.73 | $11.33 | 13,800 | — | — |
| 2024-09-20 | $11.02 | $11.64 | 10,000 | — | — |
| 2024-09-19 | $11.06 | $11.68 | 13,200 | — | — |
| 2024-09-18 | $10.98 | $11.60 | 10,600 | — | — |
| 2024-09-17 | $10.77 | $11.38 | 8,600 | — | — |
| 2024-09-16 | $10.80 | $11.41 | 8,000 | — | — |
| 2024-09-13 | $10.89 | $11.50 | 8,400 | — | — |
| 2024-09-12 | $10.89 | $11.50 | 12,600 | — | — |
| 2024-09-11 | $10.75 | $11.35 | 3,300 | — | — |
| 2024-09-10 | $10.73 | $11.33 | 17,200 | — | — |
| 2024-09-09 | $10.87 | $11.48 | 79,100 | — | — |
| 2024-09-06 | $10.96 | $11.58 | 8,800 | — | — |
| 2024-09-05 | $10.85 | $11.46 | 15,700 | — | — |
| 2024-09-04 | $10.84 | $11.45 | 19,600 | — | — |
| 2024-09-03 | $10.60 | $11.20 | 11,400 | — | — |
| 2024-08-30 | $10.69 | $11.29 | 8,700 | — | — |
| 2024-08-29 | $10.66 | $11.26 | 14,600 | — | — |
| 2024-08-28 | $10.64 | $11.24 | 8,900 | — | — |
| 2024-08-27 | $10.72 | $11.32 | 17,000 | — | — |
| 2024-08-26 | $10.57 | $11.16 | 15,700 | — | — |
| 2024-08-23 | $10.58 | $11.17 | 17,500 | — | — |
| 2024-08-22 | $10.52 | $11.11 | 8,700 | — | — |
| 2024-08-21 | $10.50 | $11.09 | 57,700 | — | — |
| 2024-08-20 | $9.99 | $10.55 | 7,100 | — | — |
| 2024-08-19 | $9.97 | $10.53 | 46,600 | — | — |
| 2024-08-16 | $9.94 | $10.50 | 42,600 | — | — |
| 2024-08-15 | $10.00 | $10.56 | 153,800 | — | — |
| 2024-08-14 | $11.20 | $11.83 | 12,800 | — | — |
| 2024-08-13 | $11.24 | $11.87 | 31,700 | — | — |
| 2024-08-12 | $11.36 | $12.00 | 73,500 | — | — |
| 2024-08-09 | $10.01 | $10.57 | 39,200 | — | — |
| 2024-08-08 | $10.10 | $10.67 | 34,500 | — | — |
| 2024-08-07 | $9.59 | $10.13 | 10,600 | — | — |
| 2024-08-06 | $9.50 | $10.03 | 20,800 | — | — |
| 2024-08-05 | $9.65 | $10.19 | 16,800 | — | — |
| 2024-08-02 | $9.39 | $9.92 | 29,900 | — | — |
| 2024-08-01 | $9.76 | $10.31 | 25,700 | — | — |
| 2024-07-31 | $9.82 | $10.37 | 26,900 | — | — |
| 2024-07-30 | $9.89 | $10.45 | 33,900 | — | — |
| 2024-07-29 | $9.94 | $10.50 | 9,200 | — | — |
| 2024-07-26 | $9.87 | $10.42 | 15,700 | — | — |
| 2024-07-25 | $9.79 | $10.34 | 26,600 | — | — |
| 2024-07-24 | $10.17 | $10.74 | 16,500 | — | — |
| 2024-07-23 | $10.12 | $10.69 | 18,600 | — | — |
| 2024-07-22 | $10.05 | $10.61 | 12,600 | — | — |
| 2024-07-19 | $10.18 | $10.75 | 20,600 | — | — |
| 2024-07-18 | $10.42 | $11.01 | 21,800 | — | — |
| 2024-07-17 | $10.61 | $11.21 | 35,800 | — | — |
| 2024-07-16 | $10.62 | $11.22 | 25,300 | — | — |
| 2024-07-15 | $10.28 | $10.86 | 36,500 | — | — |
| 2024-07-12 | $9.79 | $10.34 | 21,200 | — | — |
| 2024-07-11 | $9.89 | $10.45 | 24,100 | — | — |
| 2024-07-10 | $9.65 | $10.19 | 14,600 | — | — |
| 2024-07-09 | $9.56 | $10.10 | 18,700 | — | — |
| 2024-07-08 | $9.46 | $9.99 | 26,700 | — | — |
| 2024-07-05 | $9.51 | $10.04 | 11,600 | — | — |
| 2024-07-03 | $9.45 | $9.98 | 13,400 | — | — |
| 2024-07-02 | $9.48 | $10.01 | 20,500 | — | — |
| 2024-07-01 | $9.45 | $9.98 | 49,100 | — | — |
| 2024-06-28 | $9.75 | $10.30 | 10,300 | — | — |
| 2024-06-27 | $9.74 | $10.29 | 12,900 | — | — |
| 2024-06-26 | $9.73 | $10.28 | 21,000 | — | — |
| 2024-06-25 | $9.76 | $10.31 | 13,600 | — | — |
| 2024-06-24 | $9.95 | $10.51 | 30,000 | — | — |
| 2024-06-21 | $9.63 | $10.17 | 26,400 | — | — |
| 2024-06-20 | $9.97 | $10.53 | 36,400 | — | — |
| 2024-06-18 | $10.18 | $10.75 | 25,100 | — | — |
| 2024-06-17 | $10.60 | $11.20 | 18,500 | — | — |
| 2024-06-14 | $10.51 | $11.10 | 10,300 | — | — |
| 2024-06-13 | $10.80 | $11.41 | 13,900 | — | — |
| 2024-06-12 | $11.10 | $11.72 | 12,100 | — | — |
| 2024-06-11 | $10.79 | $11.40 | 12,100 | — | — |
| 2024-06-10 | $10.96 | $11.58 | 15,800 | — | — |
| 2024-06-07 | $10.89 | $11.50 | 28,400 | — | — |
| 2024-06-06 | $10.84 | $11.45 | 25,300 | — | — |
| 2024-06-05 | $11.47 | $12.11 | 34,000 | — | — |
| 2024-06-04 | $11.97 | $12.64 | 22,100 | — | — |
| 2024-06-03 | $11.73 | $12.39 | 18,200 | — | — |
| 2024-05-31 | $11.91 | $12.58 | 23,000 | — | — |
| 2024-05-30 | $11.83 | $12.49 | 28,500 | — | — |
| 2024-05-29 | $12.19 | $12.88 | 59,800 | — | — |
| 2024-05-28 | $11.94 | $12.61 | 28,000 | — | — |
| 2024-05-24 | $11.89 | $12.56 | 37,500 | — | — |
| 2024-05-23 | $11.26 | $11.89 | 67,800 | — | — |
| 2024-05-22 | $12.10 | $12.78 | 56,600 | — | — |
| 2024-05-21 | $11.64 | $12.29 | 102,600 | — | — |
| 2024-05-20 | $10.90 | $11.51 | 30,100 | — | — |
| 2024-05-17 | $10.84 | $11.45 | 11,100 | — | — |
| 2024-05-16 | $11.00 | $11.62 | 27,800 | — | — |
| 2024-05-15 | $10.46 | $11.05 | 25,800 | — | — |
| 2024-05-14 | $10.47 | $11.06 | 23,600 | — | — |
| 2024-05-13 | $10.21 | $10.78 | 33,400 | — | — |
| 2024-05-10 | $10.45 | $11.04 | 15,000 | — | — |
| 2024-05-09 | $10.34 | $10.92 | 22,900 | — | — |
| 2024-05-08 | $10.25 | $10.83 | 21,800 | — | — |
| 2024-05-07 | $10.37 | $10.95 | 39,900 | — | — |
| 2024-05-06 | $10.29 | $10.87 | 125,800 | — | — |
| 2024-05-03 | $10.69 | $11.29 | 36,200 | — | — |
| 2024-05-02 | $10.63 | $11.23 | 33,900 | — | — |
| 2024-05-01 | $10.80 | $11.41 | 21,400 | — | — |
| 2024-04-30 | $10.86 | $11.47 | 27,900 | — | — |
| 2024-04-29 | $10.67 | $11.27 | 32,000 | — | — |
| 2024-04-26 | $10.90 | $11.51 | 48,800 | — | — |
| 2024-04-25 | $11.17 | $11.80 | 18,600 | — | — |
| 2024-04-24 | $11.10 | $11.72 | 8,300 | — | — |
| 2024-04-23 | $10.79 | $11.40 | 28,100 | — | — |
| 2024-04-22 | $10.80 | $11.41 | 37,500 | — | — |
| 2024-04-19 | $10.91 | $11.52 | 48,100 | — | — |
| 2024-04-18 | $11.25 | $11.88 | 82,000 | — | — |
| 2024-04-17 | $10.86 | $11.47 | 89,100 | — | — |
| 2024-04-16 | $10.25 | $10.83 | 62,300 | — | — |
| 2024-04-15 | $9.94 | $10.50 | 45,300 | — | — |
| 2024-04-12 | $9.73 | $10.28 | 69,600 | — | — |
| 2024-04-11 | $10.01 | $10.57 | 116,500 | — | — |
| 2024-04-10 | $10.17 | $10.74 | 48,800 | — | — |
| 2024-04-09 | $10.07 | $10.64 | 92,800 | — | — |
| 2024-04-08 | $10.25 | $10.83 | 116,100 | — | — |
| 2024-04-05 | $10.72 | $11.32 | 44,500 | — | — |
| 2024-04-04 | $10.62 | $11.22 | 48,800 | — | — |
| 2024-04-03 | $10.88 | $11.49 | 30,100 | — | — |
| 2024-04-02 | $10.76 | $11.36 | 39,800 | — | — |
| 2024-04-01 | $10.76 | $11.36 | 77,800 | — | — |
| 2024-03-28 | $11.14 | $11.77 | 40,300 | — | — |
| 2024-03-27 | $11.06 | $11.68 | 55,500 | — | — |
| 2024-03-26 | $11.09 | $11.71 | 66,100 | — | — |
| 2024-03-25 | $11.60 | $12.25 | 65,300 | — | — |
| 2024-03-22 | $11.92 | $12.59 | 52,400 | — | — |
| 2024-03-21 | $11.69 | $12.35 | 130,600 | — | — |
| 2024-03-20 | $11.20 | $11.83 | 92,400 | — | — |
| 2024-03-19 | $10.64 | $11.24 | 83,800 | — | — |
| 2024-03-18 | $10.48 | $11.07 | 198,100 | — | — |
| 2024-03-15 | $10.58 | $11.17 | 80,600 | — | — |
| 2024-03-14 | $10.42 | $11.01 | 110,700 | — | — |
| 2024-03-13 | $10.40 | $10.98 | 167,700 | — | — |
| 2024-03-12 | $10.65 | $11.25 | 165,900 | — | — |
| 2024-03-11 | $10.66 | $11.26 | 744,800 | — | — |
| 2024-03-08 | $13.91 | $14.69 | 87,000 | — | — |
| 2024-03-07 | $13.76 | $14.53 | 94,700 | — | — |
| 2024-03-06 | $13.93 | $14.71 | 84,400 | — | — |
| 2024-03-05 | $13.29 | $14.04 | 102,600 | — | — |
| 2024-03-04 | $13.43 | $14.18 | 160,400 | — | — |
| 2024-03-01 | $13.70 | $14.47 | 132,200 | — | — |
| 2024-02-29 | $13.98 | $14.77 | 169,100 | — | — |
| 2024-02-28 | $13.21 | $13.95 | 104,800 | — | — |
| 2024-02-27 | $13.62 | $14.39 | 88,900 | — | — |
| 2024-02-26 | $13.94 | $14.72 | 222,700 | — | — |
| 2024-02-23 | $13.55 | $14.31 | 112,900 | — | — |
| 2024-02-22 | $13.59 | $14.35 | 220,700 | — | — |
| 2024-02-21 | $13.25 | $13.99 | 205,000 | — | — |
| 2024-02-20 | $14.75 | $15.58 | 178,000 | — | — |
| 2024-02-16 | $15.18 | $16.03 | 285,300 | — | — |
| 2024-02-15 | $16.21 | $17.12 | 175,500 | — | — |
| 2024-02-14 | $16.25 | $17.16 | 373,200 | — | — |
| 2024-02-13 | $16.36 | $17.28 | 577,400 | — | — |
| 2024-02-12 | $22.40 | $23.66 | 557,000 | — | — |
| 2024-02-09 | $18.89 | $19.95 | 100,300 | — | — |
| 2024-02-08 | $17.45 | $18.43 | 46,900 | — | — |
| 2024-02-07 | $17.00 | $17.96 | 151,500 | — | — |
| 2024-02-06 | $18.12 | $19.14 | 154,300 | — | — |
| 2024-02-05 | $19.46 | $20.55 | 81,500 | — | — |
| 2024-02-02 | $19.68 | $20.79 | 121,800 | — | — |
| 2024-02-01 | $19.60 | $20.70 | 103,400 | — | — |
| 2024-01-31 | $17.10 | $18.06 | 79,500 | — | — |
| 2024-01-30 | $17.68 | $18.67 | 54,400 | — | — |
| 2024-01-29 | $17.69 | $18.68 | 259,400 | — | — |
| 2024-01-26 | $19.50 | $20.60 | 110,400 | — | — |
| 2024-01-25 | $19.25 | $20.33 | 185,200 | — | — |
| 2024-01-24 | $18.23 | $19.25 | 84,900 | — | — |
| 2024-01-23 | $18.10 | $19.12 | 92,500 | — | — |
| 2024-01-22 | $18.29 | $19.32 | 206,000 | — | — |
| 2024-01-19 | $17.39 | $18.37 | 175,500 | — | — |
| 2024-01-18 | $16.08 | $16.98 | 117,400 | — | — |
| 2024-01-17 | $16.71 | $17.65 | 171,800 | — | — |
| 2024-01-16 | $15.02 | $15.86 | 35,300 | — | — |
| 2024-01-12 | $14.80 | $15.63 | 43,500 | — | — |
| 2024-01-11 | $15.56 | $16.43 | 46,600 | — | — |
| 2024-01-10 | $15.73 | $16.61 | 77,200 | — | — |
| 2024-01-09 | $15.87 | $16.76 | 77,500 | — | — |
| 2024-01-08 | $14.80 | $15.63 | 80,800 | — | — |
| 2024-01-05 | $14.90 | $15.74 | 54,000 | — | — |
| 2024-01-04 | $15.22 | $16.08 | 109,400 | — | — |
| 2024-01-03 | $14.81 | $15.64 | 220,500 | — | — |
| 2024-01-02 | $13.17 | $13.91 | 73,000 | — | — |