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
- 2006-11-01 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 | $11.66 | $17.38 | 66,000 | — | — |
| 2024-12-30 | $11.65 | $17.36 | 74,100 | — | — |
| 2024-12-27 | $11.66 | $17.38 | 68,900 | — | — |
| 2024-12-26 | $11.83 | $17.63 | 36,500 | — | — |
| 2024-12-24 | $11.75 | $17.51 | 50,600 | — | — |
| 2024-12-23 | $11.71 | $17.45 | 42,900 | — | — |
| 2024-12-20 | $11.91 | $17.75 | 230,700 | — | — |
| 2024-12-19 | $11.51 | $17.15 | 338,200 | — | — |
| 2024-12-18 | $11.69 | $17.42 | 97,500 | — | — |
| 2024-12-17 | $12.24 | $18.24 | 61,500 | — | — |
| 2024-12-16 | $12.46 | $18.57 | 59,100 | — | — |
| 2024-12-13 | $12.45 | $18.55 | 70,200 | — | — |
| 2024-12-12 | $12.36 | $18.42 | 44,100 | — | — |
| 2024-12-11 | $12.52 | $18.66 | 63,300 | — | — |
| 2024-12-10 | $12.38 | $18.45 | 60,000 | — | — |
| 2024-12-09 | $12.37 | $18.44 | 48,700 | — | — |
| 2024-12-06 | $12.35 | $18.41 | 43,700 | — | — |
| 2024-12-05 | $12.41 | $18.49 | 51,400 | — | — |
| 2024-12-04 | $12.46 | $18.57 | 37,400 | — | — |
| 2024-12-03 | $12.38 | $18.45 | 48,400 | — | — |
| 2024-12-02 | $12.46 | $18.57 | 109,700 | — | — |
| 2024-11-29 | $12.50 | $18.63 | 48,600 | — | — |
| 2024-11-27 | $12.50 | $18.63 | 104,900 | — | — |
| 2024-11-26 | $12.59 | $18.76 | 101,500 | — | — |
| 2024-11-25 | $12.75 | $19.00 | 133,200 | — | — |
| 2024-11-22 | $12.63 | $18.82 | 51,300 | — | — |
| 2024-11-21 | $12.41 | $18.49 | 76,600 | — | — |
| 2024-11-20 | $12.21 | $18.20 | 64,900 | — | — |
| 2024-11-19 | $12.23 | $18.23 | 82,700 | — | — |
| 2024-11-18 | $12.20 | $18.18 | 42,100 | — | — |
| 2024-11-15 | $12.16 | $18.12 | 80,200 | — | — |
| 2024-11-14 | $12.13 | $18.08 | 71,800 | — | — |
| 2024-11-13 | $12.20 | $18.18 | 61,700 | — | — |
| 2024-11-12 | $12.27 | $18.29 | 47,200 | — | — |
| 2024-11-11 | $12.35 | $18.41 | 49,900 | — | — |
| 2024-11-08 | $12.05 | $17.96 | 38,600 | — | — |
| 2024-11-07 | $12.15 | $17.96 | 91,800 | — | — |
| 2024-11-06 | $12.78 | $18.89 | 118,600 | — | — |
| 2024-11-05 | $11.22 | $16.58 | 53,700 | — | — |
| 2024-11-04 | $11.12 | $16.44 | 59,400 | — | — |
| 2024-11-01 | $11.22 | $16.58 | 73,400 | — | — |
| 2024-10-31 | $11.23 | $16.60 | 100,100 | — | — |
| 2024-10-30 | $11.52 | $17.03 | 48,800 | — | — |
| 2024-10-29 | $11.59 | $17.13 | 101,000 | — | — |
| 2024-10-28 | $11.70 | $17.29 | 46,100 | — | — |
| 2024-10-25 | $11.35 | $16.78 | 152,100 | — | — |
| 2024-10-24 | $11.80 | $17.44 | 33,700 | — | — |
| 2024-10-23 | $11.96 | $17.68 | 37,300 | — | — |
| 2024-10-22 | $12.01 | $17.75 | 44,400 | — | — |
| 2024-10-21 | $11.85 | $17.51 | 44,900 | — | — |
| 2024-10-18 | $12.27 | $18.14 | 53,900 | — | — |
| 2024-10-17 | $12.38 | $18.30 | 40,700 | — | — |
| 2024-10-16 | $12.29 | $18.17 | 74,100 | — | — |
| 2024-10-15 | $12.07 | $17.84 | 87,100 | — | — |
| 2024-10-14 | $12.00 | $17.74 | 70,800 | — | — |
| 2024-10-11 | $11.73 | $17.34 | 41,600 | — | — |
| 2024-10-10 | $11.49 | $16.98 | 29,900 | — | — |
| 2024-10-09 | $11.47 | $16.95 | 64,300 | — | — |
| 2024-10-08 | $11.42 | $16.88 | 46,100 | — | — |
| 2024-10-07 | $11.56 | $17.09 | 36,700 | — | — |
| 2024-10-04 | $11.67 | $17.25 | 48,700 | — | — |
| 2024-10-03 | $11.56 | $17.09 | 38,300 | — | — |
| 2024-10-02 | $11.69 | $17.28 | 39,600 | — | — |
| 2024-10-01 | $11.85 | $17.51 | 56,300 | — | — |
| 2024-09-30 | $12.18 | $18.00 | 51,200 | — | — |
| 2024-09-27 | $12.07 | $17.84 | 51,500 | — | — |
| 2024-09-26 | $12.04 | $17.80 | 52,900 | — | — |
| 2024-09-25 | $12.01 | $17.75 | 52,400 | — | — |
| 2024-09-24 | $12.11 | $17.90 | 37,900 | — | — |
| 2024-09-23 | $12.17 | $17.99 | 53,000 | — | — |
| 2024-09-20 | $12.55 | $18.55 | 182,100 | — | — |
| 2024-09-19 | $12.64 | $18.68 | 143,400 | — | — |
| 2024-09-18 | $11.83 | $17.49 | 40,500 | — | — |
| 2024-09-17 | $11.76 | $17.38 | 75,200 | — | — |
| 2024-09-16 | $11.69 | $17.28 | 42,900 | — | — |
| 2024-09-13 | $11.59 | $17.13 | 36,300 | — | — |
| 2024-09-12 | $11.27 | $16.66 | 37,300 | — | — |
| 2024-09-11 | $11.30 | $16.70 | 116,200 | — | — |
| 2024-09-10 | $11.37 | $16.81 | 61,000 | — | — |
| 2024-09-09 | $11.15 | $16.48 | 39,100 | — | — |
| 2024-09-06 | $11.25 | $16.63 | 26,000 | — | — |
| 2024-09-05 | $11.45 | $16.92 | 38,200 | — | — |
| 2024-09-04 | $11.52 | $17.03 | 35,000 | — | — |
| 2024-09-03 | $11.81 | $17.46 | 64,200 | — | — |
| 2024-08-30 | $12.15 | $17.96 | 75,800 | — | — |
| 2024-08-29 | $12.29 | $18.17 | 30,200 | — | — |
| 2024-08-28 | $12.24 | $18.09 | 40,800 | — | — |
| 2024-08-27 | $12.20 | $18.03 | 39,700 | — | — |
| 2024-08-26 | $12.37 | $18.28 | 106,300 | — | — |
| 2024-08-23 | $12.23 | $18.08 | 63,400 | — | — |
| 2024-08-22 | $11.58 | $17.12 | 43,800 | — | — |
| 2024-08-21 | $11.65 | $17.22 | 29,300 | — | — |
| 2024-08-20 | $11.59 | $17.13 | 21,700 | — | — |
| 2024-08-19 | $11.84 | $17.50 | 22,000 | — | — |
| 2024-08-16 | $11.75 | $17.37 | 34,500 | — | — |
| 2024-08-15 | $11.62 | $17.17 | 52,600 | — | — |
| 2024-08-14 | $11.39 | $16.83 | 37,300 | — | — |
| 2024-08-13 | $11.43 | $16.89 | 30,600 | — | — |
| 2024-08-12 | $11.40 | $16.85 | 43,900 | — | — |
| 2024-08-09 | $11.43 | $16.89 | 39,100 | — | — |
| 2024-08-08 | $11.45 | $16.78 | 27,900 | — | — |
| 2024-08-07 | $11.18 | $16.38 | 41,500 | — | — |
| 2024-08-06 | $11.31 | $16.57 | 50,800 | — | — |
| 2024-08-05 | $11.31 | $16.57 | 58,100 | — | — |
| 2024-08-02 | $11.82 | $17.32 | 56,000 | — | — |
| 2024-08-01 | $12.53 | $18.36 | 92,000 | — | — |
| 2024-07-31 | $13.20 | $19.34 | 58,600 | — | — |
| 2024-07-30 | $13.13 | $19.24 | 35,400 | — | — |
| 2024-07-29 | $13.05 | $19.12 | 60,300 | — | — |
| 2024-07-26 | $13.26 | $19.43 | 191,500 | — | — |
| 2024-07-25 | $12.96 | $18.99 | 86,000 | — | — |
| 2024-07-24 | $12.69 | $18.59 | 58,500 | — | — |
| 2024-07-23 | $12.78 | $18.72 | 49,800 | — | — |
| 2024-07-22 | $12.44 | $18.23 | 54,600 | — | — |
| 2024-07-19 | $12.14 | $17.79 | 58,700 | — | — |
| 2024-07-18 | $12.26 | $17.96 | 76,800 | — | — |
| 2024-07-17 | $12.66 | $18.55 | 77,800 | — | — |
| 2024-07-16 | $12.30 | $18.02 | 90,000 | — | — |
| 2024-07-15 | $11.82 | $17.32 | 65,000 | — | — |
| 2024-07-12 | $11.30 | $16.56 | 67,100 | — | — |
| 2024-07-11 | $11.37 | $16.66 | 54,800 | — | — |
| 2024-07-10 | $10.67 | $15.63 | 25,700 | — | — |
| 2024-07-09 | $10.51 | $15.40 | 32,200 | — | — |
| 2024-07-08 | $10.36 | $15.18 | 31,700 | — | — |
| 2024-07-05 | $10.37 | $15.19 | 74,900 | — | — |
| 2024-07-03 | $10.68 | $15.65 | 39,000 | — | — |
| 2024-07-02 | $10.83 | $15.87 | 60,300 | — | — |
| 2024-07-01 | $10.48 | $15.35 | 69,800 | — | — |
| 2024-06-28 | $10.48 | $15.35 | 435,800 | — | — |
| 2024-06-27 | $9.90 | $14.50 | 41,500 | — | — |
| 2024-06-26 | $9.78 | $14.33 | 87,400 | — | — |
| 2024-06-25 | $9.69 | $14.20 | 54,000 | — | — |
| 2024-06-24 | $9.69 | $14.20 | 60,700 | — | — |
| 2024-06-21 | $9.55 | $13.99 | 105,100 | — | — |
| 2024-06-20 | $9.60 | $14.07 | 47,600 | — | — |
| 2024-06-18 | $9.63 | $14.11 | 48,200 | — | — |
| 2024-06-17 | $9.69 | $14.20 | 27,700 | — | — |
| 2024-06-14 | $9.69 | $14.20 | 38,800 | — | — |
| 2024-06-13 | $9.88 | $14.48 | 41,900 | — | — |
| 2024-06-12 | $10.06 | $14.74 | 42,100 | — | — |
| 2024-06-11 | $9.90 | $14.50 | 28,000 | — | — |
| 2024-06-10 | $10.03 | $14.70 | 34,200 | — | — |
| 2024-06-07 | $10.16 | $14.89 | 39,900 | — | — |
| 2024-06-06 | $10.33 | $15.13 | 61,500 | — | — |
| 2024-06-05 | $10.43 | $15.28 | 23,700 | — | — |
| 2024-06-04 | $10.23 | $14.99 | 58,700 | — | — |
| 2024-06-03 | $10.58 | $15.50 | 65,500 | — | — |
| 2024-05-31 | $10.49 | $15.37 | 28,500 | — | — |
| 2024-05-30 | $10.36 | $15.18 | 35,900 | — | — |
| 2024-05-29 | $10.26 | $15.03 | 53,100 | — | — |
| 2024-05-28 | $10.40 | $15.24 | 34,200 | — | — |
| 2024-05-24 | $10.70 | $15.68 | 32,700 | — | — |
| 2024-05-23 | $10.54 | $15.44 | 45,300 | — | — |
| 2024-05-22 | $10.82 | $15.85 | 35,000 | — | — |
| 2024-05-21 | $10.79 | $15.81 | 17,600 | — | — |
| 2024-05-20 | $10.71 | $15.69 | 71,900 | — | — |
| 2024-05-17 | $10.84 | $15.88 | 37,600 | — | — |
| 2024-05-16 | $10.68 | $15.65 | 30,300 | — | — |
| 2024-05-15 | $10.59 | $15.52 | 16,900 | — | — |
| 2024-05-14 | $10.56 | $15.47 | 48,600 | — | — |
| 2024-05-13 | $10.55 | $15.46 | 30,400 | — | — |
| 2024-05-10 | $10.55 | $15.46 | 17,600 | — | — |
| 2024-05-09 | $10.73 | $15.72 | 48,500 | — | — |
| 2024-05-08 | $10.85 | $15.75 | 44,000 | — | — |
| 2024-05-07 | $10.71 | $15.55 | 54,400 | — | — |
| 2024-05-06 | $10.58 | $15.36 | 58,500 | — | — |
| 2024-05-03 | $10.33 | $15.00 | 54,300 | — | — |
| 2024-05-02 | $10.31 | $14.97 | 89,100 | — | — |
| 2024-05-01 | $9.98 | $14.49 | 124,100 | — | — |
| 2024-04-30 | $9.72 | $14.11 | 53,300 | — | — |
| 2024-04-29 | $10.09 | $14.65 | 83,400 | — | — |
| 2024-04-26 | $10.17 | $14.76 | 72,000 | — | — |
| 2024-04-25 | $10.69 | $15.52 | 44,600 | — | — |
| 2024-04-24 | $10.93 | $15.87 | 34,600 | — | — |
| 2024-04-23 | $10.95 | $15.90 | 43,300 | — | — |
| 2024-04-22 | $10.84 | $15.74 | 60,400 | — | — |
| 2024-04-19 | $10.81 | $15.69 | 91,900 | — | — |
| 2024-04-18 | $10.54 | $15.30 | 68,100 | — | — |
| 2024-04-17 | $10.49 | $15.23 | 46,700 | — | — |
| 2024-04-16 | $10.60 | $15.39 | 50,300 | — | — |
| 2024-04-15 | $10.60 | $15.39 | 122,600 | — | — |
| 2024-04-12 | $10.58 | $15.36 | 42,900 | — | — |
| 2024-04-11 | $10.57 | $15.34 | 64,200 | — | — |
| 2024-04-10 | $10.56 | $15.33 | 83,600 | — | — |
| 2024-04-09 | $11.36 | $16.49 | 36,700 | — | — |
| 2024-04-08 | $11.28 | $16.37 | 44,800 | — | — |
| 2024-04-05 | $11.28 | $16.37 | 70,100 | — | — |
| 2024-04-04 | $11.33 | $16.45 | 44,900 | — | — |
| 2024-04-03 | $11.37 | $16.50 | 48,900 | — | — |
| 2024-04-02 | $11.48 | $16.66 | 61,600 | — | — |
| 2024-04-01 | $11.86 | $17.22 | 55,100 | — | — |
| 2024-03-28 | $12.17 | $17.67 | 118,800 | — | — |
| 2024-03-27 | $11.92 | $17.30 | 60,300 | — | — |
| 2024-03-26 | $11.82 | $17.16 | 29,400 | — | — |
| 2024-03-25 | $11.92 | $17.30 | 51,900 | — | — |
| 2024-03-22 | $11.92 | $17.30 | 42,700 | — | — |
| 2024-03-21 | $12.17 | $17.67 | 84,700 | — | — |
| 2024-03-20 | $12.06 | $17.51 | 152,600 | — | — |
| 2024-03-19 | $11.68 | $16.95 | 115,700 | — | — |
| 2024-03-18 | $11.73 | $17.03 | 92,100 | — | — |
| 2024-03-15 | $11.87 | $17.23 | 227,500 | — | — |
| 2024-03-14 | $11.83 | $17.17 | 88,900 | — | — |
| 2024-03-13 | $12.13 | $17.61 | 56,100 | — | — |
| 2024-03-12 | $12.10 | $17.56 | 53,200 | — | — |
| 2024-03-11 | $12.27 | $17.81 | 38,000 | — | — |
| 2024-03-08 | $12.27 | $17.81 | 69,300 | — | — |
| 2024-03-07 | $12.34 | $17.91 | 61,700 | — | — |
| 2024-03-06 | $12.25 | $17.78 | 71,400 | — | — |
| 2024-03-05 | $12.45 | $18.07 | 69,900 | — | — |
| 2024-03-04 | $12.19 | $17.70 | 62,200 | — | — |
| 2024-03-01 | $12.23 | $17.75 | 73,300 | — | — |
| 2024-02-29 | $12.35 | $17.93 | 89,600 | — | — |
| 2024-02-28 | $12.27 | $17.81 | 76,700 | — | — |
| 2024-02-27 | $12.34 | $17.91 | 85,800 | — | — |
| 2024-02-26 | $12.30 | $17.85 | 80,000 | — | — |
| 2024-02-23 | $12.42 | $18.03 | 72,300 | — | — |
| 2024-02-22 | $12.32 | $17.88 | 90,500 | — | — |
| 2024-02-21 | $12.42 | $18.03 | 61,200 | — | — |
| 2024-02-20 | $12.54 | $18.20 | 70,900 | — | — |
| 2024-02-16 | $12.65 | $18.36 | 68,700 | — | — |
| 2024-02-15 | $12.72 | $18.46 | 110,200 | — | — |
| 2024-02-14 | $12.32 | $17.88 | 57,900 | — | — |
| 2024-02-13 | $12.18 | $17.68 | 89,200 | — | — |
| 2024-02-12 | $12.71 | $18.45 | 100,600 | — | — |
| 2024-02-09 | $12.56 | $18.23 | 59,300 | — | — |
| 2024-02-08 | $12.31 | $17.87 | 91,400 | — | — |
| 2024-02-07 | $12.27 | $17.67 | 52,800 | — | — |
| 2024-02-06 | $12.50 | $18.00 | 57,400 | — | — |
| 2024-02-05 | $12.68 | $18.26 | 148,100 | — | — |
| 2024-02-02 | $12.77 | $18.39 | 119,800 | — | — |
| 2024-02-01 | $12.82 | $18.46 | 80,200 | — | — |
| 2024-01-31 | $13.20 | $19.01 | 112,500 | — | — |
| 2024-01-30 | $13.67 | $19.68 | 80,300 | — | — |
| 2024-01-29 | $13.35 | $19.22 | 86,200 | — | — |
| 2024-01-26 | $13.18 | $18.98 | 143,800 | — | — |
| 2024-01-25 | $12.66 | $18.23 | 84,700 | — | — |
| 2024-01-24 | $12.63 | $18.18 | 53,600 | — | — |
| 2024-01-23 | $12.55 | $18.07 | 68,700 | — | — |
| 2024-01-22 | $12.62 | $18.17 | 77,600 | — | — |
| 2024-01-19 | $12.42 | $17.88 | 79,000 | — | — |
| 2024-01-18 | $12.26 | $17.65 | 33,100 | — | — |
| 2024-01-17 | $12.26 | $17.65 | 32,600 | — | — |
| 2024-01-16 | $12.32 | $17.74 | 56,500 | — | — |
| 2024-01-12 | $12.44 | $17.91 | 94,700 | — | — |
| 2024-01-11 | $12.62 | $18.17 | 87,900 | — | — |
| 2024-01-10 | $12.63 | $18.18 | 85,700 | — | — |
| 2024-01-09 | $12.65 | $18.21 | 98,400 | — | — |
| 2024-01-08 | $12.71 | $18.30 | 94,800 | — | — |
| 2024-01-05 | $12.75 | $18.36 | 254,600 | — | — |
| 2024-01-04 | $12.54 | $18.05 | 76,400 | — | — |
| 2024-01-03 | $12.33 | $17.75 | 75,500 | — | — |
| 2024-01-02 | $12.68 | $18.26 | 122,500 | — | — |