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
- 2007-05-24 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 | $14.00 | $14.00 | 44,900 | — | — |
| 2024-12-30 | $13.83 | $13.83 | 43,900 | — | — |
| 2024-12-27 | $13.83 | $13.83 | 106,000 | — | — |
| 2024-12-26 | $13.89 | $13.89 | 67,300 | — | — |
| 2024-12-24 | $13.79 | $13.79 | 33,200 | — | — |
| 2024-12-23 | $13.55 | $13.55 | 73,200 | — | — |
| 2024-12-20 | $13.90 | $13.90 | 165,900 | — | — |
| 2024-12-19 | $13.90 | $13.90 | 75,400 | — | — |
| 2024-12-18 | $13.89 | $13.89 | 98,400 | — | — |
| 2024-12-17 | $14.44 | $14.44 | 60,600 | — | — |
| 2024-12-16 | $14.58 | $14.58 | 65,300 | — | — |
| 2024-12-13 | $14.63 | $14.63 | 59,500 | — | — |
| 2024-12-12 | $14.90 | $14.90 | 67,300 | — | — |
| 2024-12-11 | $14.87 | $14.87 | 60,200 | — | — |
| 2024-12-10 | $14.88 | $14.88 | 72,700 | — | — |
| 2024-12-09 | $14.95 | $14.95 | 118,200 | — | — |
| 2024-12-06 | $14.80 | $14.80 | 62,500 | — | — |
| 2024-12-05 | $14.98 | $14.98 | 54,100 | — | — |
| 2024-12-04 | $15.00 | $15.00 | 79,100 | — | — |
| 2024-12-03 | $15.03 | $15.03 | 83,700 | — | — |
| 2024-12-02 | $14.99 | $14.99 | 100,800 | — | — |
| 2024-11-29 | $14.93 | $14.93 | 39,200 | — | — |
| 2024-11-27 | $14.93 | $14.93 | 47,500 | — | — |
| 2024-11-26 | $15.03 | $15.03 | 97,600 | — | — |
| 2024-11-25 | $15.08 | $15.08 | 194,000 | — | — |
| 2024-11-22 | $15.07 | $15.07 | 135,200 | — | — |
| 2024-11-21 | $15.00 | $15.00 | 85,400 | — | — |
| 2024-11-20 | $14.72 | $14.72 | 137,000 | — | — |
| 2024-11-19 | $14.65 | $14.65 | 93,300 | — | — |
| 2024-11-18 | $14.51 | $14.51 | 66,300 | — | — |
| 2024-11-15 | $14.50 | $14.50 | 68,300 | — | — |
| 2024-11-14 | $14.48 | $14.48 | 72,500 | — | — |
| 2024-11-13 | $14.44 | $14.44 | 88,000 | — | — |
| 2024-11-12 | $14.57 | $14.57 | 121,500 | — | — |
| 2024-11-11 | $14.75 | $14.75 | 93,400 | — | — |
| 2024-11-08 | $14.76 | $14.76 | 107,300 | — | — |
| 2024-11-07 | $14.78 | $14.78 | 178,800 | — | — |
| 2024-11-06 | $15.48 | $15.48 | 318,900 | — | — |
| 2024-11-05 | $14.59 | $14.59 | 199,500 | — | — |
| 2024-11-04 | $13.56 | $13.56 | 91,100 | — | — |
| 2024-11-01 | $13.50 | $13.50 | 51,500 | — | — |
| 2024-10-31 | $13.48 | $13.48 | 99,800 | — | — |
| 2024-10-30 | $13.52 | $13.52 | 74,700 | — | — |
| 2024-10-29 | $13.40 | $13.40 | 54,100 | — | — |
| 2024-10-28 | $13.39 | $13.39 | 51,900 | — | — |
| 2024-10-25 | $13.23 | $13.23 | 29,400 | — | — |
| 2024-10-24 | $13.40 | $13.40 | 34,300 | — | — |
| 2024-10-23 | $13.46 | $13.46 | 43,600 | — | — |
| 2024-10-22 | $13.53 | $13.53 | 27,900 | — | — |
| 2024-10-21 | $13.57 | $13.57 | 34,200 | — | — |
| 2024-10-18 | $13.88 | $13.88 | 33,800 | — | — |
| 2024-10-17 | $13.97 | $13.97 | 100,400 | — | — |
| 2024-10-16 | $13.80 | $13.80 | 54,200 | — | — |
| 2024-10-15 | $13.65 | $13.65 | 63,500 | — | — |
| 2024-10-14 | $13.79 | $13.79 | 42,100 | — | — |
| 2024-10-11 | $13.81 | $13.81 | 79,000 | — | — |
| 2024-10-10 | $13.67 | $13.67 | 61,800 | — | — |
| 2024-10-09 | $13.58 | $13.58 | 60,800 | — | — |
| 2024-10-08 | $13.54 | $13.54 | 49,000 | — | — |
| 2024-10-07 | $13.39 | $13.39 | 148,200 | — | — |
| 2024-10-04 | $13.90 | $13.90 | 74,400 | — | — |
| 2024-10-03 | $13.45 | $13.45 | 97,200 | — | — |
| 2024-10-02 | $13.49 | $13.49 | 60,800 | — | — |
| 2024-10-01 | $13.57 | $13.57 | 88,100 | — | — |
| 2024-09-30 | $13.65 | $13.65 | 59,000 | — | — |
| 2024-09-27 | $13.70 | $13.70 | 68,000 | — | — |
| 2024-09-26 | $13.84 | $13.84 | 82,600 | — | — |
| 2024-09-25 | $13.89 | $13.89 | 139,900 | — | — |
| 2024-09-24 | $13.96 | $13.96 | 124,700 | — | — |
| 2024-09-23 | $13.94 | $13.94 | 104,900 | — | — |
| 2024-09-20 | $14.16 | $14.16 | 364,500 | — | — |
| 2024-09-19 | $14.11 | $14.11 | 90,800 | — | — |
| 2024-09-18 | $14.00 | $14.00 | 173,500 | — | — |
| 2024-09-17 | $13.92 | $13.92 | 161,500 | — | — |
| 2024-09-16 | $14.05 | $14.05 | 141,000 | — | — |
| 2024-09-13 | $13.98 | $13.98 | 122,400 | — | — |
| 2024-09-12 | $13.89 | $13.89 | 76,800 | — | — |
| 2024-09-11 | $13.71 | $13.71 | 112,800 | — | — |
| 2024-09-10 | $13.78 | $13.78 | 92,900 | — | — |
| 2024-09-09 | $13.67 | $13.67 | 102,200 | — | — |
| 2024-09-06 | $13.55 | $13.55 | 164,800 | — | — |
| 2024-09-05 | $13.91 | $13.91 | 63,600 | — | — |
| 2024-09-04 | $13.72 | $13.72 | 58,100 | — | — |
| 2024-09-03 | $13.62 | $13.62 | 57,500 | — | — |
| 2024-08-30 | $13.97 | $13.97 | 62,200 | — | — |
| 2024-08-29 | $13.86 | $13.86 | 75,900 | — | — |
| 2024-08-28 | $13.79 | $13.79 | 108,500 | — | — |
| 2024-08-27 | $13.72 | $13.72 | 231,900 | — | — |
| 2024-08-26 | $13.75 | $13.75 | 115,500 | — | — |
| 2024-08-23 | $13.85 | $13.85 | 136,400 | — | — |
| 2024-08-22 | $13.41 | $13.41 | 384,400 | — | — |
| 2024-08-21 | $13.46 | $13.46 | 128,600 | — | — |
| 2024-08-20 | $13.29 | $13.29 | 42,500 | — | — |
| 2024-08-19 | $13.48 | $13.48 | 87,500 | — | — |
| 2024-08-16 | $13.46 | $13.46 | 126,500 | — | — |
| 2024-08-15 | $13.24 | $13.24 | 135,400 | — | — |
| 2024-08-14 | $12.77 | $12.77 | 101,900 | — | — |
| 2024-08-13 | $12.87 | $12.87 | 80,500 | — | — |
| 2024-08-12 | $12.43 | $12.43 | 89,900 | — | — |
| 2024-08-09 | $12.47 | $12.47 | 85,600 | — | — |
| 2024-08-08 | $12.51 | $12.51 | 123,500 | — | — |
| 2024-08-07 | $12.13 | $12.13 | 194,200 | — | — |
| 2024-08-06 | $12.43 | $12.43 | 78,200 | — | — |
| 2024-08-05 | $12.45 | $12.45 | 114,000 | — | — |
| 2024-08-02 | $12.91 | $12.91 | 65,000 | — | — |
| 2024-08-01 | $13.32 | $13.32 | 77,900 | — | — |
| 2024-07-31 | $13.80 | $13.80 | 108,000 | — | — |
| 2024-07-30 | $13.68 | $13.68 | 46,000 | — | — |
| 2024-07-29 | $13.40 | $13.40 | 41,700 | — | — |
| 2024-07-26 | $13.52 | $13.52 | 65,500 | — | — |
| 2024-07-25 | $13.34 | $13.34 | 100,200 | — | — |
| 2024-07-24 | $13.43 | $13.43 | 90,200 | — | — |
| 2024-07-23 | $13.38 | $13.38 | 67,700 | — | — |
| 2024-07-22 | $13.05 | $13.05 | 49,200 | — | — |
| 2024-07-19 | $12.83 | $12.83 | 38,000 | — | — |
| 2024-07-18 | $13.25 | $13.25 | 50,900 | — | — |
| 2024-07-17 | $13.51 | $13.51 | 126,300 | — | — |
| 2024-07-16 | $13.30 | $13.30 | 108,500 | — | — |
| 2024-07-15 | $13.10 | $13.10 | 143,400 | — | — |
| 2024-07-12 | $13.01 | $13.01 | 88,400 | — | — |
| 2024-07-11 | $12.98 | $12.98 | 148,600 | — | — |
| 2024-07-10 | $12.51 | $12.51 | 52,800 | — | — |
| 2024-07-09 | $12.26 | $12.26 | 47,500 | — | — |
| 2024-07-08 | $12.39 | $12.39 | 83,500 | — | — |
| 2024-07-05 | $12.11 | $12.11 | 91,000 | — | — |
| 2024-07-03 | $12.36 | $12.36 | 45,900 | — | — |
| 2024-07-02 | $12.64 | $12.64 | 30,100 | — | — |
| 2024-07-01 | $12.78 | $12.78 | 89,600 | — | — |
| 2024-06-28 | $13.10 | $13.10 | 582,500 | — | — |
| 2024-06-27 | $13.01 | $13.01 | 101,500 | — | — |
| 2024-06-26 | $12.89 | $12.89 | 122,100 | — | — |
| 2024-06-25 | $12.76 | $12.76 | 44,800 | — | — |
| 2024-06-24 | $12.91 | $12.91 | 41,700 | — | — |
| 2024-06-21 | $12.96 | $12.96 | 97,200 | — | — |
| 2024-06-20 | $12.97 | $12.97 | 30,300 | — | — |
| 2024-06-18 | $13.03 | $13.03 | 49,800 | — | — |
| 2024-06-17 | $13.05 | $13.05 | 31,800 | — | — |
| 2024-06-14 | $12.75 | $12.75 | 52,100 | — | — |
| 2024-06-13 | $12.87 | $12.87 | 34,400 | — | — |
| 2024-06-12 | $13.02 | $13.02 | 54,600 | — | — |
| 2024-06-11 | $12.89 | $12.89 | 40,400 | — | — |
| 2024-06-10 | $12.89 | $12.89 | 48,800 | — | — |
| 2024-06-07 | $12.58 | $12.58 | 40,100 | — | — |
| 2024-06-06 | $12.95 | $12.95 | 38,200 | — | — |
| 2024-06-05 | $13.01 | $13.01 | 35,500 | — | — |
| 2024-06-04 | $13.00 | $13.00 | 24,900 | — | — |
| 2024-06-03 | $13.04 | $13.04 | 32,600 | — | — |
| 2024-05-31 | $13.29 | $13.29 | 37,300 | — | — |
| 2024-05-30 | $13.16 | $13.16 | 40,400 | — | — |
| 2024-05-29 | $13.04 | $13.04 | 48,800 | — | — |
| 2024-05-28 | $13.24 | $13.24 | 42,100 | — | — |
| 2024-05-24 | $13.46 | $13.46 | 48,700 | — | — |
| 2024-05-23 | $13.17 | $13.17 | 59,500 | — | — |
| 2024-05-22 | $13.34 | $13.34 | 68,900 | — | — |
| 2024-05-21 | $13.47 | $13.47 | 123,500 | — | — |
| 2024-05-20 | $13.20 | $13.20 | 95,200 | — | — |
| 2024-05-17 | $13.26 | $13.26 | 98,900 | — | — |
| 2024-05-16 | $13.11 | $13.11 | 46,100 | — | — |
| 2024-05-15 | $13.11 | $13.11 | 93,900 | — | — |
| 2024-05-14 | $13.09 | $13.09 | 39,300 | — | — |
| 2024-05-13 | $13.00 | $13.00 | 39,400 | — | — |
| 2024-05-10 | $13.10 | $13.10 | 51,100 | — | — |
| 2024-05-09 | $13.01 | $13.01 | 84,400 | — | — |
| 2024-05-08 | $12.74 | $12.74 | 68,100 | — | — |
| 2024-05-07 | $12.57 | $12.57 | 93,600 | — | — |
| 2024-05-06 | $12.58 | $12.58 | 88,600 | — | — |
| 2024-05-03 | $12.47 | $12.47 | 34,000 | — | — |
| 2024-05-02 | $12.53 | $12.53 | 46,300 | — | — |
| 2024-05-01 | $12.63 | $12.63 | 64,600 | — | — |
| 2024-04-30 | $12.12 | $12.12 | 51,200 | — | — |
| 2024-04-29 | $12.16 | $12.16 | 36,200 | — | — |
| 2024-04-26 | $12.05 | $12.05 | 40,200 | — | — |
| 2024-04-25 | $12.15 | $12.15 | 39,700 | — | — |
| 2024-04-24 | $12.31 | $12.31 | 60,200 | — | — |
| 2024-04-23 | $12.31 | $12.31 | 42,100 | — | — |
| 2024-04-22 | $12.43 | $12.43 | 43,100 | — | — |
| 2024-04-19 | $12.48 | $12.48 | 41,600 | — | — |
| 2024-04-18 | $12.25 | $12.25 | 58,900 | — | — |
| 2024-04-17 | $12.16 | $12.16 | 37,600 | — | — |
| 2024-04-16 | $12.31 | $12.31 | 75,700 | — | — |
| 2024-04-15 | $12.23 | $12.23 | 54,900 | — | — |
| 2024-04-12 | $12.11 | $12.11 | 45,100 | — | — |
| 2024-04-11 | $12.25 | $12.25 | 43,300 | — | — |
| 2024-04-10 | $12.22 | $12.22 | 82,800 | — | — |
| 2024-04-09 | $12.56 | $12.56 | 38,900 | — | — |
| 2024-04-08 | $12.61 | $12.61 | 91,700 | — | — |
| 2024-04-05 | $12.53 | $12.53 | 43,700 | — | — |
| 2024-04-04 | $12.33 | $12.33 | 79,300 | — | — |
| 2024-04-03 | $12.47 | $12.47 | 93,300 | — | — |
| 2024-04-02 | $12.27 | $12.27 | 62,300 | — | — |
| 2024-04-01 | $12.37 | $12.37 | 58,800 | — | — |
| 2024-03-28 | $12.47 | $12.47 | 187,000 | — | — |
| 2024-03-27 | $12.06 | $12.06 | 92,700 | — | — |
| 2024-03-26 | $11.85 | $11.85 | 71,000 | — | — |
| 2024-03-25 | $11.82 | $11.82 | 46,400 | — | — |
| 2024-03-22 | $11.80 | $11.80 | 60,600 | — | — |
| 2024-03-21 | $12.24 | $12.24 | 56,900 | — | — |
| 2024-03-20 | $12.35 | $12.35 | 78,000 | — | — |
| 2024-03-19 | $12.05 | $12.05 | 55,900 | — | — |
| 2024-03-18 | $11.82 | $11.82 | 56,600 | — | — |
| 2024-03-15 | $11.85 | $11.85 | 144,900 | — | — |
| 2024-03-14 | $11.85 | $11.85 | 52,200 | — | — |
| 2024-03-13 | $11.92 | $11.92 | 50,600 | — | — |
| 2024-03-12 | $12.11 | $12.11 | 32,000 | — | — |
| 2024-03-11 | $12.13 | $12.13 | 50,700 | — | — |
| 2024-03-08 | $12.08 | $12.08 | 75,500 | — | — |
| 2024-03-07 | $12.38 | $12.38 | 151,700 | — | — |
| 2024-03-06 | $12.36 | $12.36 | 112,800 | — | — |
| 2024-03-05 | $11.96 | $11.96 | 148,600 | — | — |
| 2024-03-04 | $12.11 | $12.11 | 138,600 | — | — |
| 2024-03-01 | $12.41 | $12.41 | 109,800 | — | — |
| 2024-02-29 | $12.63 | $12.63 | 107,200 | — | — |
| 2024-02-28 | $12.48 | $12.48 | 53,600 | — | — |
| 2024-02-27 | $12.50 | $12.50 | 179,300 | — | — |
| 2024-02-26 | $12.12 | $12.12 | 122,900 | — | — |
| 2024-02-23 | $11.96 | $11.96 | 63,600 | — | — |
| 2024-02-22 | $11.82 | $11.82 | 50,600 | — | — |
| 2024-02-21 | $11.79 | $11.79 | 41,600 | — | — |
| 2024-02-20 | $11.92 | $11.92 | 189,500 | — | — |
| 2024-02-16 | $11.85 | $11.85 | 47,500 | — | — |
| 2024-02-15 | $11.99 | $11.99 | 98,800 | — | — |
| 2024-02-14 | $11.51 | $11.51 | 47,700 | — | — |
| 2024-02-13 | $11.40 | $11.40 | 115,800 | — | — |
| 2024-02-12 | $12.02 | $12.02 | 150,400 | — | — |
| 2024-02-09 | $11.57 | $11.57 | 47,200 | — | — |
| 2024-02-08 | $11.41 | $11.41 | 52,000 | — | — |
| 2024-02-07 | $11.28 | $11.28 | 88,300 | — | — |
| 2024-02-06 | $11.18 | $11.18 | 55,700 | — | — |
| 2024-02-05 | $11.12 | $11.12 | 67,800 | — | — |
| 2024-02-02 | $11.21 | $11.21 | 71,400 | — | — |
| 2024-02-01 | $11.35 | $11.35 | 54,200 | — | — |
| 2024-01-31 | $11.41 | $11.41 | 71,600 | — | — |
| 2024-01-30 | $11.49 | $11.49 | 32,800 | — | — |
| 2024-01-29 | $11.44 | $11.44 | 38,100 | — | — |
| 2024-01-26 | $11.44 | $11.44 | 56,600 | — | — |
| 2024-01-25 | $11.49 | $11.49 | 74,700 | — | — |
| 2024-01-24 | $11.44 | $11.44 | 87,700 | — | — |
| 2024-01-23 | $11.39 | $11.39 | 67,300 | — | — |
| 2024-01-22 | $11.50 | $11.50 | 114,200 | — | — |
| 2024-01-19 | $11.17 | $11.17 | 57,800 | — | — |
| 2024-01-18 | $11.20 | $11.20 | 78,200 | — | — |
| 2024-01-17 | $11.00 | $11.00 | 57,200 | — | — |
| 2024-01-16 | $11.05 | $11.05 | 61,100 | — | — |
| 2024-01-12 | $11.12 | $11.12 | 49,700 | — | — |
| 2024-01-11 | $11.16 | $11.16 | 107,800 | — | — |
| 2024-01-10 | $11.16 | $11.16 | 50,000 | — | — |
| 2024-01-09 | $11.14 | $11.14 | 80,800 | — | — |
| 2024-01-08 | $11.24 | $11.24 | 122,400 | — | — |
| 2024-01-05 | $11.20 | $11.20 | 103,700 | — | — |
| 2024-01-04 | $11.20 | $11.20 | 79,600 | — | — |
| 2024-01-03 | $11.06 | $11.06 | 120,300 | — | — |
| 2024-01-02 | $11.18 | $11.18 | 86,700 | — | — |