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
- 2014-04-11 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 | $11.76 | $18.78 | 332,200 | — | — |
| 2024-12-30 | $11.67 | $18.63 | 343,200 | — | — |
| 2024-12-27 | $11.57 | $18.47 | 287,600 | — | — |
| 2024-12-26 | $11.68 | $18.65 | 274,400 | — | — |
| 2024-12-24 | $11.55 | $18.44 | 355,700 | — | — |
| 2024-12-23 | $11.24 | $17.95 | 816,900 | — | — |
| 2024-12-20 | $12.32 | $17.83 | 1,174,500 | — | — |
| 2024-12-19 | $12.10 | $17.52 | 597,200 | — | — |
| 2024-12-18 | $12.14 | $17.57 | 529,700 | — | — |
| 2024-12-17 | $12.62 | $18.27 | 482,600 | — | — |
| 2024-12-16 | $12.26 | $17.75 | 565,700 | — | — |
| 2024-12-13 | $12.64 | $18.30 | 480,000 | — | — |
| 2024-12-12 | $12.19 | $17.65 | 209,800 | — | — |
| 2024-12-11 | $12.27 | $17.76 | 193,800 | — | — |
| 2024-12-10 | $12.34 | $17.86 | 178,100 | — | — |
| 2024-12-09 | $12.18 | $17.63 | 222,500 | — | — |
| 2024-12-06 | $12.23 | $17.70 | 158,400 | — | — |
| 2024-12-05 | $12.35 | $17.88 | 180,800 | — | — |
| 2024-12-04 | $12.22 | $17.69 | 403,600 | — | — |
| 2024-12-03 | $12.50 | $18.09 | 332,100 | — | — |
| 2024-12-02 | $12.60 | $18.24 | 279,700 | — | — |
| 2024-11-29 | $12.71 | $18.40 | 125,100 | — | — |
| 2024-11-27 | $12.66 | $18.33 | 181,500 | — | — |
| 2024-11-26 | $12.65 | $18.31 | 200,700 | — | — |
| 2024-11-25 | $12.76 | $18.47 | 247,400 | — | — |
| 2024-11-22 | $12.55 | $18.17 | 289,700 | — | — |
| 2024-11-21 | $12.35 | $17.88 | 1,557,500 | — | — |
| 2024-11-20 | $12.41 | $17.96 | 362,500 | — | — |
| 2024-11-19 | $12.47 | $18.05 | 370,800 | — | — |
| 2024-11-18 | $12.27 | $17.76 | 298,000 | — | — |
| 2024-11-15 | $12.18 | $17.63 | 465,600 | — | — |
| 2024-11-14 | $12.08 | $17.49 | 419,600 | — | — |
| 2024-11-13 | $12.17 | $17.62 | 421,900 | — | — |
| 2024-11-12 | $12.17 | $17.62 | 365,200 | — | — |
| 2024-11-11 | $12.31 | $17.82 | 342,800 | — | — |
| 2024-11-08 | $12.30 | $17.81 | 297,900 | — | — |
| 2024-11-07 | $12.16 | $17.60 | 364,400 | — | — |
| 2024-11-06 | $12.38 | $17.92 | 584,700 | — | — |
| 2024-11-05 | $12.37 | $17.91 | 383,600 | — | — |
| 2024-11-04 | $11.85 | $17.15 | 582,800 | — | — |
| 2024-11-01 | $11.60 | $16.79 | 423,400 | — | — |
| 2024-10-31 | $11.71 | $16.95 | 539,400 | — | — |
| 2024-10-30 | $11.04 | $15.98 | 205,000 | — | — |
| 2024-10-29 | $11.00 | $15.92 | 166,400 | — | — |
| 2024-10-28 | $11.10 | $16.07 | 126,900 | — | — |
| 2024-10-25 | $10.99 | $15.91 | 162,700 | — | — |
| 2024-10-24 | $11.19 | $16.20 | 206,100 | — | — |
| 2024-10-23 | $11.17 | $16.17 | 160,900 | — | — |
| 2024-10-22 | $11.20 | $16.21 | 231,300 | — | — |
| 2024-10-21 | $11.12 | $16.10 | 441,900 | — | — |
| 2024-10-18 | $11.04 | $15.98 | 270,800 | — | — |
| 2024-10-17 | $10.89 | $15.76 | 167,100 | — | — |
| 2024-10-16 | $10.96 | $15.87 | 163,100 | — | — |
| 2024-10-15 | $10.84 | $15.69 | 188,600 | — | — |
| 2024-10-14 | $10.80 | $15.63 | 157,500 | — | — |
| 2024-10-11 | $10.70 | $15.49 | 208,300 | — | — |
| 2024-10-10 | $10.61 | $15.36 | 428,200 | — | — |
| 2024-10-09 | $10.62 | $15.37 | 246,800 | — | — |
| 2024-10-08 | $10.63 | $15.39 | 357,000 | — | — |
| 2024-10-07 | $10.64 | $15.40 | 389,100 | — | — |
| 2024-10-04 | $10.74 | $15.55 | 260,900 | — | — |
| 2024-10-03 | $10.76 | $15.58 | 667,900 | — | — |
| 2024-10-02 | $10.31 | $14.92 | 300,700 | — | — |
| 2024-10-01 | $10.17 | $14.72 | 263,200 | — | — |
| 2024-09-30 | $10.45 | $15.04 | 167,200 | — | — |
| 2024-09-27 | $10.47 | $15.07 | 334,000 | — | — |
| 2024-09-26 | $10.40 | $14.97 | 215,300 | — | — |
| 2024-09-25 | $10.38 | $14.94 | 175,800 | — | — |
| 2024-09-24 | $10.46 | $15.05 | 181,000 | — | — |
| 2024-09-23 | $10.50 | $15.11 | 206,900 | — | — |
| 2024-09-20 | $10.49 | $15.10 | 532,700 | — | — |
| 2024-09-19 | $10.56 | $15.20 | 306,600 | — | — |
| 2024-09-18 | $10.39 | $14.95 | 745,200 | — | — |
| 2024-09-17 | $10.62 | $15.29 | 330,500 | — | — |
| 2024-09-16 | $10.51 | $15.13 | 346,700 | — | — |
| 2024-09-13 | $10.76 | $15.49 | 440,900 | — | — |
| 2024-09-12 | $10.41 | $14.98 | 374,400 | — | — |
| 2024-09-11 | $10.15 | $14.61 | 253,600 | — | — |
| 2024-09-10 | $10.18 | $14.65 | 351,900 | — | — |
| 2024-09-09 | $10.11 | $14.55 | 355,200 | — | — |
| 2024-09-06 | $10.13 | $14.58 | 196,300 | — | — |
| 2024-09-05 | $10.16 | $14.62 | 243,200 | — | — |
| 2024-09-04 | $10.11 | $14.55 | 298,400 | — | — |
| 2024-09-03 | $10.18 | $14.65 | 321,200 | — | — |
| 2024-08-30 | $10.24 | $14.74 | 335,600 | — | — |
| 2024-08-29 | $10.15 | $14.61 | 214,500 | — | — |
| 2024-08-28 | $10.05 | $14.46 | 231,200 | — | — |
| 2024-08-27 | $10.12 | $14.57 | 206,100 | — | — |
| 2024-08-26 | $10.22 | $14.71 | 301,800 | — | — |
| 2024-08-23 | $10.18 | $14.65 | 346,100 | — | — |
| 2024-08-22 | $9.98 | $14.36 | 252,300 | — | — |
| 2024-08-21 | $10.01 | $14.41 | 221,300 | — | — |
| 2024-08-20 | $9.93 | $14.29 | 285,300 | — | — |
| 2024-08-19 | $10.05 | $14.46 | 236,300 | — | — |
| 2024-08-16 | $9.99 | $14.38 | 261,000 | — | — |
| 2024-08-15 | $10.10 | $14.54 | 385,900 | — | — |
| 2024-08-14 | $10.05 | $14.46 | 269,200 | — | — |
| 2024-08-13 | $10.06 | $14.48 | 312,500 | — | — |
| 2024-08-12 | $10.18 | $14.65 | 257,500 | — | — |
| 2024-08-09 | $10.28 | $14.80 | 237,700 | — | — |
| 2024-08-08 | $10.23 | $14.72 | 258,200 | — | — |
| 2024-08-07 | $10.14 | $14.59 | 394,100 | — | — |
| 2024-08-06 | $9.96 | $14.34 | 330,200 | — | — |
| 2024-08-05 | $9.94 | $14.31 | 636,900 | — | — |
| 2024-08-02 | $10.18 | $14.65 | 419,700 | — | — |
| 2024-08-01 | $10.28 | $14.80 | 431,200 | — | — |
| 2024-07-31 | $10.62 | $15.29 | 670,900 | — | — |
| 2024-07-30 | $10.44 | $15.03 | 363,900 | — | — |
| 2024-07-29 | $10.27 | $14.78 | 380,600 | — | — |
| 2024-07-26 | $10.46 | $15.05 | 529,500 | — | — |
| 2024-07-25 | $10.57 | $15.21 | 1,138,900 | — | — |
| 2024-07-24 | $11.35 | $16.34 | 303,800 | — | — |
| 2024-07-23 | $11.51 | $16.57 | 443,000 | — | — |
| 2024-07-22 | $11.59 | $16.68 | 269,000 | — | — |
| 2024-07-19 | $11.45 | $16.48 | 233,900 | — | — |
| 2024-07-18 | $11.59 | $16.68 | 295,000 | — | — |
| 2024-07-17 | $11.75 | $16.91 | 287,100 | — | — |
| 2024-07-16 | $11.71 | $16.85 | 333,300 | — | — |
| 2024-07-15 | $11.67 | $16.80 | 324,400 | — | — |
| 2024-07-12 | $11.51 | $16.57 | 344,000 | — | — |
| 2024-07-11 | $11.61 | $16.71 | 366,000 | — | — |
| 2024-07-10 | $11.25 | $16.19 | 155,000 | — | — |
| 2024-07-09 | $11.20 | $16.12 | 180,000 | — | — |
| 2024-07-08 | $11.24 | $16.18 | 181,600 | — | — |
| 2024-07-05 | $11.19 | $16.11 | 211,900 | — | — |
| 2024-07-03 | $11.28 | $16.24 | 131,300 | — | — |
| 2024-07-02 | $11.20 | $16.12 | 165,300 | — | — |
| 2024-07-01 | $11.26 | $16.21 | 283,000 | — | — |
| 2024-06-28 | $11.53 | $16.51 | 482,200 | — | — |
| 2024-06-27 | $11.42 | $16.35 | 169,700 | — | — |
| 2024-06-26 | $11.43 | $16.37 | 258,500 | — | — |
| 2024-06-25 | $11.61 | $16.62 | 224,600 | — | — |
| 2024-06-24 | $11.67 | $16.71 | 320,300 | — | — |
| 2024-06-21 | $11.58 | $16.58 | 499,000 | — | — |
| 2024-06-20 | $11.67 | $16.71 | 233,500 | — | — |
| 2024-06-18 | $11.69 | $16.74 | 337,800 | — | — |
| 2024-06-17 | $11.70 | $16.75 | 440,900 | — | — |
| 2024-06-14 | $11.40 | $16.32 | 444,900 | — | — |
| 2024-06-13 | $11.51 | $16.48 | 779,500 | — | — |
| 2024-06-12 | $10.92 | $15.64 | 362,000 | — | — |
| 2024-06-11 | $10.82 | $15.49 | 232,300 | — | — |
| 2024-06-10 | $10.83 | $15.51 | 219,200 | — | — |
| 2024-06-07 | $10.81 | $15.48 | 189,400 | — | — |
| 2024-06-06 | $11.01 | $15.76 | 215,700 | — | — |
| 2024-06-05 | $10.87 | $15.56 | 214,600 | — | — |
| 2024-06-04 | $10.92 | $15.64 | 447,300 | — | — |
| 2024-06-03 | $10.90 | $15.61 | 498,500 | — | — |
| 2024-05-31 | $10.86 | $15.55 | 372,400 | — | — |
| 2024-05-30 | $10.68 | $15.29 | 212,500 | — | — |
| 2024-05-29 | $10.59 | $15.16 | 297,700 | — | — |
| 2024-05-28 | $10.90 | $15.61 | 207,200 | — | — |
| 2024-05-24 | $10.93 | $15.65 | 188,100 | — | — |
| 2024-05-23 | $10.95 | $15.68 | 321,600 | — | — |
| 2024-05-22 | $11.04 | $15.81 | 229,300 | — | — |
| 2024-05-21 | $11.22 | $16.06 | 311,700 | — | — |
| 2024-05-20 | $11.19 | $16.02 | 242,300 | — | — |
| 2024-05-17 | $11.37 | $16.28 | 253,900 | — | — |
| 2024-05-16 | $11.48 | $16.44 | 284,400 | — | — |
| 2024-05-15 | $11.39 | $16.31 | 191,500 | — | — |
| 2024-05-14 | $11.36 | $16.27 | 239,400 | — | — |
| 2024-05-13 | $11.21 | $16.05 | 256,700 | — | — |
| 2024-05-10 | $11.19 | $16.02 | 246,200 | — | — |
| 2024-05-09 | $11.14 | $15.95 | 243,000 | — | — |
| 2024-05-08 | $10.95 | $15.68 | 301,200 | — | — |
| 2024-05-07 | $11.18 | $16.01 | 298,200 | — | — |
| 2024-05-06 | $10.96 | $15.69 | 344,400 | — | — |
| 2024-05-03 | $11.21 | $16.05 | 404,000 | — | — |
| 2024-05-02 | $11.12 | $15.92 | 383,300 | — | — |
| 2024-05-01 | $11.13 | $15.94 | 469,700 | — | — |
| 2024-04-30 | $10.76 | $15.41 | 268,100 | — | — |
| 2024-04-29 | $10.79 | $15.45 | 288,700 | — | — |
| 2024-04-26 | $10.84 | $15.52 | 249,200 | — | — |
| 2024-04-25 | $10.76 | $15.41 | 348,900 | — | — |
| 2024-04-24 | $10.90 | $15.61 | 219,200 | — | — |
| 2024-04-23 | $10.85 | $15.53 | 191,700 | — | — |
| 2024-04-22 | $10.81 | $15.48 | 242,900 | — | — |
| 2024-04-19 | $10.75 | $15.39 | 363,700 | — | — |
| 2024-04-18 | $10.58 | $15.15 | 292,700 | — | — |
| 2024-04-17 | $10.41 | $14.90 | 225,300 | — | — |
| 2024-04-16 | $10.41 | $14.90 | 342,600 | — | — |
| 2024-04-15 | $10.40 | $14.89 | 349,000 | — | — |
| 2024-04-12 | $10.50 | $15.03 | 370,200 | — | — |
| 2024-04-11 | $10.47 | $14.99 | 240,700 | — | — |
| 2024-04-10 | $10.40 | $14.89 | 383,400 | — | — |
| 2024-04-09 | $10.91 | $15.62 | 247,800 | — | — |
| 2024-04-08 | $10.70 | $15.32 | 185,200 | — | — |
| 2024-04-05 | $10.68 | $15.29 | 200,900 | — | — |
| 2024-04-04 | $10.70 | $15.32 | 534,500 | — | — |
| 2024-04-03 | $10.79 | $15.45 | 202,800 | — | — |
| 2024-04-02 | $10.77 | $15.42 | 281,300 | — | — |
| 2024-04-01 | $10.86 | $15.55 | 248,500 | — | — |
| 2024-03-28 | $11.10 | $15.89 | 492,700 | — | — |
| 2024-03-27 | $10.96 | $15.61 | 246,700 | — | — |
| 2024-03-26 | $10.83 | $15.42 | 214,000 | — | — |
| 2024-03-25 | $10.86 | $15.46 | 187,200 | — | — |
| 2024-03-22 | $10.87 | $15.48 | 202,800 | — | — |
| 2024-03-21 | $11.03 | $15.71 | 308,200 | — | — |
| 2024-03-20 | $10.99 | $15.65 | 355,400 | — | — |
| 2024-03-19 | $10.74 | $15.29 | 246,500 | — | — |
| 2024-03-18 | $10.76 | $15.32 | 217,300 | — | — |
| 2024-03-15 | $10.80 | $15.38 | 360,900 | — | — |
| 2024-03-14 | $10.77 | $15.34 | 259,600 | — | — |
| 2024-03-13 | $10.90 | $15.52 | 270,400 | — | — |
| 2024-03-12 | $10.93 | $15.56 | 285,400 | — | — |
| 2024-03-11 | $10.97 | $15.62 | 501,100 | — | — |
| 2024-03-08 | $11.02 | $15.69 | 843,100 | — | — |
| 2024-03-07 | $11.00 | $15.66 | 330,900 | — | — |
| 2024-03-06 | $11.04 | $15.72 | 395,700 | — | — |
| 2024-03-05 | $11.10 | $15.81 | 342,600 | — | — |
| 2024-03-04 | $11.28 | $16.06 | 346,200 | — | — |
| 2024-03-01 | $11.49 | $16.36 | 481,800 | — | — |
| 2024-02-29 | $11.80 | $16.80 | 1,003,100 | — | — |
| 2024-02-28 | $10.95 | $15.59 | 272,400 | — | — |
| 2024-02-27 | $10.97 | $15.62 | 270,800 | — | — |
| 2024-02-26 | $11.01 | $15.68 | 289,000 | — | — |
| 2024-02-23 | $11.08 | $15.78 | 263,500 | — | — |
| 2024-02-22 | $11.09 | $15.79 | 307,600 | — | — |
| 2024-02-21 | $11.16 | $15.89 | 345,400 | — | — |
| 2024-02-20 | $11.26 | $16.03 | 507,500 | — | — |
| 2024-02-16 | $11.53 | $16.42 | 615,800 | — | — |
| 2024-02-15 | $11.55 | $16.45 | 351,900 | — | — |
| 2024-02-14 | $11.07 | $15.76 | 292,700 | — | — |
| 2024-02-13 | $10.97 | $15.62 | 509,200 | — | — |
| 2024-02-12 | $11.42 | $16.26 | 341,200 | — | — |
| 2024-02-09 | $11.29 | $16.08 | 266,600 | — | — |
| 2024-02-08 | $11.23 | $15.99 | 306,700 | — | — |
| 2024-02-07 | $10.97 | $15.62 | 200,800 | — | — |
| 2024-02-06 | $10.93 | $15.56 | 359,500 | — | — |
| 2024-02-05 | $11.04 | $15.72 | 375,200 | — | — |
| 2024-02-02 | $11.02 | $15.69 | 363,300 | — | — |
| 2024-02-01 | $11.27 | $16.05 | 291,200 | — | — |
| 2024-01-31 | $11.22 | $15.98 | 403,200 | — | — |
| 2024-01-30 | $11.41 | $16.25 | 315,500 | — | — |
| 2024-01-29 | $11.39 | $16.22 | 335,100 | — | — |
| 2024-01-26 | $11.42 | $16.26 | 262,400 | — | — |
| 2024-01-25 | $11.54 | $16.43 | 297,000 | — | — |
| 2024-01-24 | $11.66 | $16.60 | 240,200 | — | — |
| 2024-01-23 | $11.71 | $16.67 | 296,200 | — | — |
| 2024-01-22 | $11.66 | $16.60 | 378,600 | — | — |
| 2024-01-19 | $11.45 | $16.30 | 292,700 | — | — |
| 2024-01-18 | $11.27 | $16.05 | 304,300 | — | — |
| 2024-01-17 | $11.23 | $15.99 | 372,800 | — | — |
| 2024-01-16 | $11.25 | $16.02 | 382,700 | — | — |
| 2024-01-12 | $11.35 | $16.16 | 295,000 | — | — |
| 2024-01-11 | $11.35 | $16.16 | 358,800 | — | — |
| 2024-01-10 | $11.32 | $16.12 | 457,400 | — | — |
| 2024-01-09 | $11.33 | $16.13 | 461,000 | — | — |
| 2024-01-08 | $11.85 | $16.87 | 344,200 | — | — |
| 2024-01-05 | $11.88 | $16.92 | 280,800 | — | — |
| 2024-01-04 | $12.00 | $17.09 | 387,700 | — | — |
| 2024-01-03 | $12.09 | $17.22 | 331,400 | — | — |
| 2024-01-02 | $12.28 | $17.49 | 406,600 | — | — |