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
- 1995-05-23 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 | $13.23 | $13.23 | 527,000 | — | — |
| 2024-12-30 | $13.24 | $13.24 | 935,300 | — | — |
| 2024-12-27 | $13.45 | $13.45 | 657,400 | — | — |
| 2024-12-26 | $13.70 | $13.70 | 731,400 | — | — |
| 2024-12-24 | $13.44 | $13.44 | 227,600 | — | — |
| 2024-12-23 | $13.35 | $13.35 | 748,000 | — | — |
| 2024-12-20 | $13.32 | $13.32 | 1,849,300 | — | — |
| 2024-12-19 | $13.26 | $13.26 | 1,473,400 | — | — |
| 2024-12-18 | $12.81 | $12.81 | 3,541,900 | — | — |
| 2024-12-17 | $13.22 | $13.22 | 1,166,600 | — | — |
| 2024-12-16 | $13.36 | $13.36 | 1,285,900 | — | — |
| 2024-12-13 | $13.18 | $13.18 | 1,227,100 | — | — |
| 2024-12-12 | $13.36 | $13.36 | 1,809,200 | — | — |
| 2024-12-11 | $13.25 | $13.25 | 950,500 | — | — |
| 2024-12-10 | $12.94 | $12.94 | 1,345,700 | — | — |
| 2024-12-09 | $13.00 | $13.00 | 676,000 | — | — |
| 2024-12-06 | $12.89 | $12.89 | 362,800 | — | — |
| 2024-12-05 | $12.83 | $12.83 | 478,100 | — | — |
| 2024-12-04 | $12.97 | $12.97 | 742,100 | — | — |
| 2024-12-03 | $12.91 | $12.91 | 541,900 | — | — |
| 2024-12-02 | $12.94 | $12.94 | 939,600 | — | — |
| 2024-11-29 | $12.82 | $12.82 | 465,800 | — | — |
| 2024-11-27 | $12.56 | $12.56 | 550,700 | — | — |
| 2024-11-26 | $12.48 | $12.48 | 589,000 | — | — |
| 2024-11-25 | $12.39 | $12.39 | 1,085,300 | — | — |
| 2024-11-22 | $12.47 | $12.47 | 605,700 | — | — |
| 2024-11-21 | $12.39 | $12.39 | 1,448,000 | — | — |
| 2024-11-20 | $12.08 | $12.08 | 634,600 | — | — |
| 2024-11-19 | $12.21 | $12.21 | 879,100 | — | — |
| 2024-11-18 | $11.95 | $11.95 | 1,007,400 | — | — |
| 2024-11-15 | $11.92 | $11.92 | 1,360,800 | — | — |
| 2024-11-14 | $12.40 | $12.40 | 897,300 | — | — |
| 2024-11-13 | $12.32 | $12.32 | 1,104,700 | — | — |
| 2024-11-12 | $12.58 | $12.58 | 1,098,500 | — | — |
| 2024-11-11 | $12.54 | $12.54 | 1,000,100 | — | — |
| 2024-11-08 | $12.05 | $12.05 | 1,683,300 | — | — |
| 2024-11-07 | $11.95 | $11.95 | 808,100 | — | — |
| 2024-11-06 | $12.02 | $12.02 | 1,270,100 | — | — |
| 2024-11-05 | $11.63 | $11.63 | 1,308,200 | — | — |
| 2024-11-04 | $11.12 | $11.12 | 1,168,300 | — | — |
| 2024-11-01 | $10.96 | $10.96 | 1,759,700 | — | — |
| 2024-10-31 | $11.09 | $11.09 | 2,245,300 | — | — |
| 2024-10-30 | $11.58 | $11.58 | 2,723,400 | — | — |
| 2024-10-29 | $11.10 | $11.10 | 7,263,100 | — | — |
| 2024-10-28 | $14.82 | $14.82 | 2,779,200 | — | — |
| 2024-10-25 | $14.78 | $14.78 | 774,500 | — | — |
| 2024-10-24 | $14.70 | $14.70 | 573,900 | — | — |
| 2024-10-23 | $14.45 | $14.45 | 538,500 | — | — |
| 2024-10-22 | $14.54 | $14.54 | 447,900 | — | — |
| 2024-10-21 | $14.37 | $14.37 | 446,300 | — | — |
| 2024-10-18 | $14.45 | $14.45 | 561,800 | — | — |
| 2024-10-17 | $14.43 | $14.43 | 471,500 | — | — |
| 2024-10-16 | $14.30 | $14.30 | 566,900 | — | — |
| 2024-10-15 | $14.16 | $14.16 | 1,002,200 | — | — |
| 2024-10-14 | $13.78 | $13.78 | 403,800 | — | — |
| 2024-10-11 | $13.67 | $13.67 | 376,500 | — | — |
| 2024-10-10 | $13.46 | $13.46 | 545,000 | — | — |
| 2024-10-09 | $13.59 | $13.59 | 729,800 | — | — |
| 2024-10-08 | $13.37 | $13.37 | 767,400 | — | — |
| 2024-10-07 | $13.24 | $13.24 | 985,800 | — | — |
| 2024-10-04 | $13.76 | $13.76 | 639,900 | — | — |
| 2024-10-03 | $13.73 | $13.73 | 696,700 | — | — |
| 2024-10-02 | $13.89 | $13.89 | 583,700 | — | — |
| 2024-10-01 | $13.95 | $13.95 | 689,200 | — | — |
| 2024-09-30 | $14.57 | $14.57 | 1,018,900 | — | — |
| 2024-09-27 | $14.49 | $14.49 | 1,077,200 | — | — |
| 2024-09-26 | $14.48 | $14.48 | 841,600 | — | — |
| 2024-09-25 | $14.23 | $14.23 | 858,900 | — | — |
| 2024-09-24 | $14.40 | $14.40 | 880,900 | — | — |
| 2024-09-23 | $14.24 | $14.24 | 656,500 | — | — |
| 2024-09-20 | $14.05 | $14.05 | 2,163,300 | — | — |
| 2024-09-19 | $14.13 | $14.13 | 1,078,300 | — | — |
| 2024-09-18 | $13.59 | $13.59 | 1,151,200 | — | — |
| 2024-09-17 | $13.59 | $13.59 | 674,700 | — | — |
| 2024-09-16 | $13.45 | $13.45 | 728,200 | — | — |
| 2024-09-13 | $13.41 | $13.41 | 2,399,600 | — | — |
| 2024-09-12 | $13.81 | $13.81 | 1,180,900 | — | — |
| 2024-09-11 | $13.84 | $13.84 | 2,744,500 | — | — |
| 2024-09-10 | $13.58 | $13.58 | 2,032,300 | — | — |
| 2024-09-09 | $13.36 | $13.36 | 757,700 | — | — |
| 2024-09-06 | $13.32 | $13.32 | 1,233,900 | — | — |
| 2024-09-05 | $13.91 | $13.91 | 944,500 | — | — |
| 2024-09-04 | $14.06 | $14.06 | 657,000 | — | — |
| 2024-09-03 | $14.16 | $14.16 | 988,600 | — | — |
| 2024-08-30 | $14.45 | $14.45 | 1,056,700 | — | — |
| 2024-08-29 | $14.66 | $14.66 | 710,500 | — | — |
| 2024-08-28 | $14.25 | $14.25 | 787,900 | — | — |
| 2024-08-27 | $14.34 | $14.34 | 572,100 | — | — |
| 2024-08-26 | $14.48 | $14.48 | 699,900 | — | — |
| 2024-08-23 | $14.41 | $14.41 | 999,800 | — | — |
| 2024-08-22 | $13.72 | $13.72 | 426,200 | — | — |
| 2024-08-21 | $13.97 | $13.97 | 641,000 | — | — |
| 2024-08-20 | $13.92 | $13.92 | 571,500 | — | — |
| 2024-08-19 | $14.08 | $14.08 | 856,000 | — | — |
| 2024-08-16 | $13.98 | $13.98 | 1,304,700 | — | — |
| 2024-08-15 | $14.01 | $14.01 | 1,081,300 | — | — |
| 2024-08-14 | $13.67 | $13.67 | 657,200 | — | — |
| 2024-08-13 | $13.54 | $13.54 | 775,500 | — | — |
| 2024-08-12 | $13.23 | $13.23 | 583,800 | — | — |
| 2024-08-09 | $13.13 | $13.13 | 660,800 | — | — |
| 2024-08-08 | $13.28 | $13.28 | 754,200 | — | — |
| 2024-08-07 | $12.89 | $12.89 | 974,300 | — | — |
| 2024-08-06 | $13.28 | $13.28 | 982,600 | — | — |
| 2024-08-05 | $13.13 | $13.13 | 1,487,800 | — | — |
| 2024-08-02 | $13.92 | $13.92 | 1,925,600 | — | — |
| 2024-08-01 | $14.50 | $14.50 | 1,905,000 | — | — |
| 2024-07-31 | $14.66 | $14.66 | 3,270,200 | — | — |
| 2024-07-30 | $14.24 | $14.24 | 6,780,700 | — | — |
| 2024-07-29 | $11.75 | $11.75 | 1,960,800 | — | — |
| 2024-07-26 | $12.04 | $12.04 | 1,166,800 | — | — |
| 2024-07-25 | $11.89 | $11.89 | 1,245,000 | — | — |
| 2024-07-24 | $11.96 | $11.96 | 1,066,100 | — | — |
| 2024-07-23 | $12.46 | $12.46 | 846,800 | — | — |
| 2024-07-22 | $12.57 | $12.57 | 680,000 | — | — |
| 2024-07-19 | $12.28 | $12.28 | 574,800 | — | — |
| 2024-07-18 | $12.42 | $12.42 | 1,109,900 | — | — |
| 2024-07-17 | $12.60 | $12.60 | 1,698,700 | — | — |
| 2024-07-16 | $12.58 | $12.58 | 1,373,200 | — | — |
| 2024-07-15 | $12.32 | $12.32 | 1,780,900 | — | — |
| 2024-07-12 | $11.91 | $11.91 | 1,302,600 | — | — |
| 2024-07-11 | $12.00 | $12.00 | 1,814,400 | — | — |
| 2024-07-10 | $12.04 | $12.04 | 1,311,800 | — | — |
| 2024-07-09 | $12.04 | $12.04 | 1,250,400 | — | — |
| 2024-07-08 | $12.03 | $12.03 | 1,083,000 | — | — |
| 2024-07-05 | $11.83 | $11.83 | 544,900 | — | — |
| 2024-07-03 | $11.95 | $11.95 | 686,300 | — | — |
| 2024-07-02 | $11.91 | $11.91 | 663,700 | — | — |
| 2024-07-01 | $11.87 | $11.87 | 763,800 | — | — |
| 2024-06-28 | $11.77 | $11.77 | 2,654,400 | — | — |
| 2024-06-27 | $11.71 | $11.71 | 677,200 | — | — |
| 2024-06-26 | $11.56 | $11.56 | 947,700 | — | — |
| 2024-06-25 | $11.62 | $11.62 | 663,700 | — | — |
| 2024-06-24 | $11.51 | $11.51 | 776,700 | — | — |
| 2024-06-21 | $11.51 | $11.51 | 1,433,100 | — | — |
| 2024-06-20 | $11.20 | $11.20 | 713,900 | — | — |
| 2024-06-18 | $11.09 | $11.09 | 841,100 | — | — |
| 2024-06-17 | $11.45 | $11.45 | 852,400 | — | — |
| 2024-06-14 | $11.26 | $11.26 | 713,200 | — | — |
| 2024-06-13 | $11.29 | $11.29 | 1,171,200 | — | — |
| 2024-06-12 | $11.39 | $11.39 | 691,200 | — | — |
| 2024-06-11 | $11.23 | $11.23 | 890,800 | — | — |
| 2024-06-10 | $11.26 | $11.26 | 619,300 | — | — |
| 2024-06-07 | $11.49 | $11.49 | 892,200 | — | — |
| 2024-06-06 | $11.72 | $11.72 | 879,100 | — | — |
| 2024-06-05 | $11.82 | $11.82 | 1,057,400 | — | — |
| 2024-06-04 | $11.88 | $11.88 | 957,400 | — | — |
| 2024-06-03 | $12.31 | $12.31 | 925,100 | — | — |
| 2024-05-31 | $12.23 | $12.23 | 1,387,600 | — | — |
| 2024-05-30 | $12.15 | $12.15 | 1,085,200 | — | — |
| 2024-05-29 | $11.83 | $11.83 | 653,700 | — | — |
| 2024-05-28 | $12.02 | $12.02 | 930,900 | — | — |
| 2024-05-24 | $11.91 | $11.91 | 734,800 | — | — |
| 2024-05-23 | $11.49 | $11.49 | 929,500 | — | — |
| 2024-05-22 | $11.71 | $11.71 | 796,600 | — | — |
| 2024-05-21 | $11.58 | $11.58 | 1,027,200 | — | — |
| 2024-05-20 | $11.67 | $11.67 | 1,042,000 | — | — |
| 2024-05-17 | $11.63 | $11.63 | 1,029,800 | — | — |
| 2024-05-16 | $11.67 | $11.67 | 1,344,100 | — | — |
| 2024-05-15 | $11.30 | $11.30 | 1,147,000 | — | — |
| 2024-05-14 | $11.39 | $11.39 | 1,110,900 | — | — |
| 2024-05-13 | $11.36 | $11.36 | 968,700 | — | — |
| 2024-05-10 | $11.39 | $11.39 | 1,104,400 | — | — |
| 2024-05-09 | $11.35 | $11.35 | 1,381,200 | — | — |
| 2024-05-08 | $10.96 | $10.96 | 1,027,100 | — | — |
| 2024-05-07 | $10.85 | $10.85 | 1,252,800 | — | — |
| 2024-05-06 | $10.84 | $10.84 | 1,106,000 | — | — |
| 2024-05-03 | $10.96 | $10.96 | 1,952,000 | — | — |
| 2024-05-02 | $11.10 | $11.10 | 1,998,800 | — | — |
| 2024-05-01 | $11.09 | $11.09 | 3,082,700 | — | — |
| 2024-04-30 | $10.74 | $10.74 | 7,374,800 | — | — |
| 2024-04-29 | $9.40 | $9.40 | 2,342,900 | — | — |
| 2024-04-26 | $9.20 | $9.20 | 7,936,100 | — | — |
| 2024-04-25 | $9.20 | $9.20 | 3,202,500 | — | — |
| 2024-04-24 | $9.43 | $9.43 | 1,696,100 | — | — |
| 2024-04-23 | $9.58 | $9.58 | 1,605,200 | — | — |
| 2024-04-22 | $9.70 | $9.70 | 1,872,800 | — | — |
| 2024-04-19 | $9.68 | $9.68 | 1,797,900 | — | — |
| 2024-04-18 | $9.99 | $9.99 | 1,706,700 | — | — |
| 2024-04-17 | $10.03 | $10.03 | 1,750,600 | — | — |
| 2024-04-16 | $10.23 | $10.23 | 1,733,900 | — | — |
| 2024-04-15 | $10.33 | $10.33 | 2,506,700 | — | — |
| 2024-04-12 | $10.56 | $10.56 | 3,287,700 | — | — |
| 2024-04-11 | $10.91 | $10.91 | 3,200,500 | — | — |
| 2024-04-10 | $10.94 | $10.94 | 5,193,500 | — | — |
| 2024-04-09 | $11.22 | $11.22 | 6,595,800 | — | — |
| 2024-04-08 | $13.14 | $13.14 | 635,500 | — | — |
| 2024-04-05 | $12.94 | $12.94 | 797,800 | — | — |
| 2024-04-04 | $13.04 | $13.04 | 1,147,800 | — | — |
| 2024-04-03 | $13.30 | $13.30 | 1,055,900 | — | — |
| 2024-04-02 | $12.91 | $12.91 | 1,087,200 | — | — |
| 2024-04-01 | $13.06 | $13.06 | 1,293,300 | — | — |
| 2024-03-28 | $13.44 | $13.44 | 979,100 | — | — |
| 2024-03-27 | $13.52 | $13.52 | 1,217,000 | — | — |
| 2024-03-26 | $13.08 | $13.08 | 869,200 | — | — |
| 2024-03-25 | $12.95 | $12.95 | 804,900 | — | — |
| 2024-03-22 | $13.19 | $13.19 | 913,300 | — | — |
| 2024-03-21 | $13.30 | $13.30 | 1,571,600 | — | — |
| 2024-03-20 | $12.93 | $12.93 | 1,310,600 | — | — |
| 2024-03-19 | $12.63 | $12.63 | 982,700 | — | — |
| 2024-03-18 | $12.40 | $12.40 | 1,343,400 | — | — |
| 2024-03-15 | $12.55 | $12.55 | 1,784,100 | — | — |
| 2024-03-14 | $12.86 | $12.86 | 864,700 | — | — |
| 2024-03-13 | $12.94 | $12.94 | 1,005,400 | — | — |
| 2024-03-12 | $12.96 | $12.96 | 949,900 | — | — |
| 2024-03-11 | $13.02 | $13.02 | 743,000 | — | — |
| 2024-03-08 | $13.06 | $13.06 | 1,018,600 | — | — |
| 2024-03-07 | $12.93 | $12.93 | 1,022,700 | — | — |
| 2024-03-06 | $12.98 | $12.98 | 1,092,900 | — | — |
| 2024-03-05 | $12.96 | $12.96 | 1,162,900 | — | — |
| 2024-03-04 | $13.10 | $13.10 | 977,200 | — | — |
| 2024-03-01 | $13.37 | $13.37 | 1,579,200 | — | — |
| 2024-02-29 | $13.13 | $13.13 | 1,787,600 | — | — |
| 2024-02-28 | $12.90 | $12.90 | 1,786,300 | — | — |
| 2024-02-27 | $13.16 | $13.16 | 1,477,700 | — | — |
| 2024-02-26 | $13.31 | $13.31 | 1,021,000 | — | — |
| 2024-02-23 | $13.26 | $13.26 | 882,700 | — | — |
| 2024-02-22 | $13.43 | $13.43 | 2,072,200 | — | — |
| 2024-02-21 | $13.38 | $13.38 | 1,051,400 | — | — |
| 2024-02-20 | $13.45 | $13.45 | 1,189,500 | — | — |
| 2024-02-16 | $13.67 | $13.67 | 1,571,700 | — | — |
| 2024-02-15 | $13.67 | $13.67 | 2,464,600 | — | — |
| 2024-02-14 | $14.05 | $14.05 | 2,039,700 | — | — |
| 2024-02-13 | $13.24 | $13.24 | 1,810,200 | — | — |
| 2024-02-12 | $14.04 | $14.04 | 1,979,200 | — | — |
| 2024-02-09 | $13.70 | $13.70 | 2,140,100 | — | — |
| 2024-02-08 | $13.00 | $13.00 | 1,453,400 | — | — |
| 2024-02-07 | $12.94 | $12.94 | 1,735,000 | — | — |
| 2024-02-06 | $13.11 | $13.11 | 2,044,100 | — | — |
| 2024-02-05 | $12.75 | $12.75 | 2,469,700 | — | — |
| 2024-02-02 | $13.14 | $13.14 | 3,913,600 | — | — |
| 2024-02-01 | $12.59 | $12.59 | 6,891,300 | — | — |
| 2024-01-31 | $11.70 | $11.70 | 3,003,000 | — | — |
| 2024-01-30 | $11.85 | $11.85 | 10,029,300 | — | — |
| 2024-01-29 | $11.64 | $11.64 | 2,695,700 | — | — |
| 2024-01-26 | $11.25 | $11.25 | 1,871,800 | — | — |
| 2024-01-25 | $11.18 | $11.18 | 2,136,100 | — | — |
| 2024-01-24 | $11.56 | $11.56 | 853,400 | — | — |
| 2024-01-23 | $11.59 | $11.59 | 1,609,400 | — | — |
| 2024-01-22 | $11.66 | $11.66 | 3,200,300 | — | — |
| 2024-01-19 | $11.50 | $11.50 | 1,896,000 | — | — |
| 2024-01-18 | $11.84 | $11.84 | 1,273,700 | — | — |
| 2024-01-17 | $11.93 | $11.93 | 1,037,000 | — | — |
| 2024-01-16 | $11.98 | $11.98 | 1,154,500 | — | — |
| 2024-01-12 | $12.17 | $12.17 | 907,600 | — | — |
| 2024-01-11 | $12.23 | $12.23 | 1,809,600 | — | — |
| 2024-01-10 | $12.44 | $12.44 | 1,336,200 | — | — |
| 2024-01-09 | $12.76 | $12.76 | 1,451,400 | — | — |
| 2024-01-08 | $12.75 | $12.75 | 1,777,800 | — | — |
| 2024-01-05 | $12.52 | $12.52 | 1,372,700 | — | — |
| 2024-01-04 | $12.51 | $12.51 | 2,242,400 | — | — |
| 2024-01-03 | $12.09 | $12.09 | 5,408,700 | — | — |
| 2024-01-02 | $13.18 | $13.18 | 2,817,200 | — | — |