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
- 2014-02-06 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 | $11.19 | $28.17 | 793,900 | — | — |
| 2024-12-30 | $11.26 | $27.77 | 1,054,400 | — | — |
| 2024-12-27 | $11.30 | $27.86 | 543,000 | — | — |
| 2024-12-26 | $11.41 | $28.14 | 521,800 | — | — |
| 2024-12-24 | $11.45 | $28.23 | 411,800 | — | — |
| 2024-12-23 | $11.29 | $27.84 | 588,000 | — | — |
| 2024-12-20 | $11.41 | $28.14 | 1,367,500 | — | — |
| 2024-12-19 | $11.20 | $27.62 | 683,900 | — | — |
| 2024-12-18 | $11.29 | $27.84 | 952,000 | — | — |
| 2024-12-17 | $11.68 | $28.80 | 706,700 | — | — |
| 2024-12-16 | $11.84 | $29.20 | 592,300 | — | — |
| 2024-12-13 | $11.84 | $29.20 | 740,000 | — | — |
| 2024-12-12 | $11.98 | $29.54 | 572,200 | — | — |
| 2024-12-11 | $11.99 | $29.57 | 472,900 | — | — |
| 2024-12-10 | $11.96 | $29.49 | 413,900 | — | — |
| 2024-12-09 | $11.96 | $29.49 | 528,900 | — | — |
| 2024-12-06 | $11.80 | $29.10 | 444,700 | — | — |
| 2024-12-05 | $11.75 | $28.97 | 561,700 | — | — |
| 2024-12-04 | $11.76 | $29.00 | 545,000 | — | — |
| 2024-12-03 | $11.78 | $29.05 | 752,400 | — | — |
| 2024-12-02 | $11.92 | $29.39 | 419,800 | — | — |
| 2024-11-29 | $11.86 | $29.24 | 351,600 | — | — |
| 2024-11-27 | $11.90 | $29.34 | 463,800 | — | — |
| 2024-11-26 | $11.86 | $29.24 | 990,900 | — | — |
| 2024-11-25 | $11.72 | $28.90 | 969,300 | — | — |
| 2024-11-22 | $11.70 | $28.85 | 1,281,800 | — | — |
| 2024-11-21 | $11.75 | $28.97 | 345,000 | — | — |
| 2024-11-20 | $11.61 | $28.63 | 319,700 | — | — |
| 2024-11-19 | $11.64 | $28.70 | 426,900 | — | — |
| 2024-11-18 | $11.63 | $28.68 | 424,100 | — | — |
| 2024-11-15 | $11.64 | $28.70 | 365,000 | — | — |
| 2024-11-14 | $11.70 | $28.85 | 605,300 | — | — |
| 2024-11-13 | $11.66 | $28.75 | 454,600 | — | — |
| 2024-11-12 | $11.60 | $28.60 | 521,600 | — | — |
| 2024-11-11 | $11.93 | $29.42 | 542,400 | — | — |
| 2024-11-08 | $11.76 | $29.00 | 557,100 | — | — |
| 2024-11-07 | $11.66 | $28.75 | 550,000 | — | — |
| 2024-11-06 | $11.63 | $28.68 | 1,168,900 | — | — |
| 2024-11-05 | $11.32 | $27.91 | 608,700 | — | — |
| 2024-11-04 | $11.33 | $27.94 | 693,800 | — | — |
| 2024-11-01 | $11.54 | $28.46 | 2,648,800 | — | — |
| 2024-10-31 | $11.41 | $28.14 | 1,093,500 | — | — |
| 2024-10-30 | $11.41 | $28.14 | 602,900 | — | — |
| 2024-10-29 | $11.23 | $27.69 | 594,000 | — | — |
| 2024-10-28 | $11.29 | $27.84 | 620,600 | — | — |
| 2024-10-25 | $11.28 | $27.81 | 775,900 | — | — |
| 2024-10-24 | $11.38 | $28.06 | 930,600 | — | — |
| 2024-10-23 | $10.97 | $27.05 | 797,100 | — | — |
| 2024-10-22 | $10.95 | $27.00 | 471,900 | — | — |
| 2024-10-21 | $10.96 | $27.03 | 778,500 | — | — |
| 2024-10-18 | $11.19 | $27.59 | 526,200 | — | — |
| 2024-10-17 | $11.19 | $27.59 | 721,000 | — | — |
| 2024-10-16 | $11.26 | $27.77 | 722,400 | — | — |
| 2024-10-15 | $11.24 | $27.72 | 838,600 | — | — |
| 2024-10-14 | $11.22 | $27.67 | 594,200 | — | — |
| 2024-10-11 | $11.15 | $27.49 | 657,100 | — | — |
| 2024-10-10 | $11.00 | $27.12 | 429,400 | — | — |
| 2024-10-09 | $11.05 | $27.25 | 691,800 | — | — |
| 2024-10-08 | $11.08 | $27.32 | 969,500 | — | — |
| 2024-10-07 | $11.16 | $27.52 | 856,700 | — | — |
| 2024-10-04 | $11.35 | $27.99 | 900,500 | — | — |
| 2024-10-03 | $11.27 | $27.79 | 829,000 | — | — |
| 2024-10-02 | $11.30 | $27.86 | 635,100 | — | — |
| 2024-10-01 | $11.33 | $27.94 | 992,800 | — | — |
| 2024-09-30 | $11.60 | $28.60 | 733,800 | — | — |
| 2024-09-27 | $11.88 | $28.73 | 1,001,200 | — | — |
| 2024-09-26 | $11.89 | $28.75 | 644,000 | — | — |
| 2024-09-25 | $11.87 | $28.70 | 825,300 | — | — |
| 2024-09-24 | $12.02 | $29.07 | 633,000 | — | — |
| 2024-09-23 | $12.04 | $29.11 | 421,200 | — | — |
| 2024-09-20 | $12.01 | $29.04 | 4,326,600 | — | — |
| 2024-09-19 | $12.22 | $29.55 | 1,050,900 | — | — |
| 2024-09-18 | $12.08 | $29.21 | 654,600 | — | — |
| 2024-09-17 | $12.08 | $29.21 | 1,150,700 | — | — |
| 2024-09-16 | $12.09 | $29.23 | 706,200 | — | — |
| 2024-09-13 | $12.20 | $29.50 | 789,000 | — | — |
| 2024-09-12 | $12.05 | $29.14 | 412,900 | — | — |
| 2024-09-11 | $11.89 | $28.75 | 380,200 | — | — |
| 2024-09-10 | $12.00 | $29.02 | 374,400 | — | — |
| 2024-09-09 | $11.91 | $28.80 | 286,700 | — | — |
| 2024-09-06 | $11.90 | $28.78 | 390,700 | — | — |
| 2024-09-05 | $12.00 | $29.02 | 472,600 | — | — |
| 2024-09-04 | $12.03 | $29.09 | 495,600 | — | — |
| 2024-09-03 | $12.31 | $29.77 | 987,900 | — | — |
| 2024-08-30 | $12.36 | $29.89 | 990,600 | — | — |
| 2024-08-29 | $12.19 | $29.48 | 602,700 | — | — |
| 2024-08-28 | $12.05 | $29.14 | 376,800 | — | — |
| 2024-08-27 | $12.11 | $29.28 | 455,400 | — | — |
| 2024-08-26 | $12.11 | $29.28 | 439,800 | — | — |
| 2024-08-23 | $12.01 | $29.04 | 363,100 | — | — |
| 2024-08-22 | $11.80 | $28.53 | 333,000 | — | — |
| 2024-08-21 | $11.77 | $28.46 | 427,200 | — | — |
| 2024-08-20 | $11.74 | $28.39 | 308,700 | — | — |
| 2024-08-19 | $11.81 | $28.56 | 396,700 | — | — |
| 2024-08-16 | $11.78 | $28.49 | 315,500 | — | — |
| 2024-08-15 | $11.79 | $28.51 | 578,100 | — | — |
| 2024-08-14 | $11.69 | $28.27 | 565,300 | — | — |
| 2024-08-13 | $11.64 | $28.15 | 496,800 | — | — |
| 2024-08-12 | $11.51 | $27.83 | 464,800 | — | — |
| 2024-08-09 | $11.67 | $28.22 | 325,400 | — | — |
| 2024-08-08 | $11.67 | $28.22 | 348,700 | — | — |
| 2024-08-07 | $11.57 | $27.98 | 624,800 | — | — |
| 2024-08-06 | $11.44 | $27.66 | 659,900 | — | — |
| 2024-08-05 | $11.37 | $27.49 | 755,100 | — | — |
| 2024-08-02 | $11.77 | $28.46 | 668,800 | — | — |
| 2024-08-01 | $11.87 | $28.70 | 796,100 | — | — |
| 2024-07-31 | $12.00 | $29.02 | 853,600 | — | — |
| 2024-07-30 | $12.24 | $29.60 | 787,400 | — | — |
| 2024-07-29 | $12.14 | $29.36 | 637,200 | — | — |
| 2024-07-26 | $12.20 | $29.50 | 518,700 | — | — |
| 2024-07-25 | $12.14 | $29.36 | 1,308,700 | — | — |
| 2024-07-24 | $11.84 | $28.63 | 1,220,300 | — | — |
| 2024-07-23 | $12.24 | $29.60 | 1,235,000 | — | — |
| 2024-07-22 | $12.12 | $29.31 | 538,600 | — | — |
| 2024-07-19 | $12.18 | $29.45 | 657,000 | — | — |
| 2024-07-18 | $12.09 | $29.23 | 623,000 | — | — |
| 2024-07-17 | $12.11 | $29.28 | 665,300 | — | — |
| 2024-07-16 | $12.01 | $29.04 | 739,200 | — | — |
| 2024-07-15 | $11.82 | $28.58 | 690,600 | — | — |
| 2024-07-12 | $11.73 | $28.36 | 854,200 | — | — |
| 2024-07-11 | $11.67 | $28.22 | 662,200 | — | — |
| 2024-07-10 | $11.42 | $27.61 | 667,000 | — | — |
| 2024-07-09 | $11.34 | $27.42 | 388,200 | — | — |
| 2024-07-08 | $11.27 | $27.25 | 393,300 | — | — |
| 2024-07-05 | $11.21 | $27.11 | 390,200 | — | — |
| 2024-07-03 | $11.17 | $27.01 | 244,100 | — | — |
| 2024-07-02 | $11.28 | $27.28 | 358,600 | — | — |
| 2024-07-01 | $11.10 | $26.84 | 607,200 | — | — |
| 2024-06-28 | $11.29 | $27.30 | 1,450,100 | — | — |
| 2024-06-27 | $11.28 | $26.72 | 529,200 | — | — |
| 2024-06-26 | $11.40 | $27.00 | 496,600 | — | — |
| 2024-06-25 | $11.30 | $26.77 | 543,400 | — | — |
| 2024-06-24 | $11.27 | $26.70 | 633,800 | — | — |
| 2024-06-21 | $11.20 | $26.53 | 942,100 | — | — |
| 2024-06-20 | $11.16 | $26.44 | 415,600 | — | — |
| 2024-06-18 | $11.13 | $26.36 | 476,400 | — | — |
| 2024-06-17 | $11.16 | $26.44 | 429,700 | — | — |
| 2024-06-14 | $10.97 | $25.99 | 366,700 | — | — |
| 2024-06-13 | $11.01 | $26.08 | 281,500 | — | — |
| 2024-06-12 | $11.04 | $26.15 | 628,000 | — | — |
| 2024-06-11 | $10.73 | $25.42 | 484,600 | — | — |
| 2024-06-10 | $10.84 | $25.68 | 268,500 | — | — |
| 2024-06-07 | $10.83 | $25.65 | 421,200 | — | — |
| 2024-06-06 | $10.93 | $25.89 | 450,300 | — | — |
| 2024-06-05 | $11.07 | $26.22 | 476,100 | — | — |
| 2024-06-04 | $11.00 | $26.06 | 535,700 | — | — |
| 2024-06-03 | $11.24 | $26.63 | 506,500 | — | — |
| 2024-05-31 | $11.18 | $26.48 | 641,700 | — | — |
| 2024-05-30 | $10.98 | $26.01 | 346,200 | — | — |
| 2024-05-29 | $10.76 | $25.49 | 520,500 | — | — |
| 2024-05-28 | $10.96 | $25.96 | 462,300 | — | — |
| 2024-05-24 | $11.03 | $26.13 | 431,600 | — | — |
| 2024-05-23 | $11.05 | $26.18 | 384,500 | — | — |
| 2024-05-22 | $11.26 | $26.67 | 285,800 | — | — |
| 2024-05-21 | $11.38 | $26.96 | 442,800 | — | — |
| 2024-05-20 | $11.36 | $26.91 | 323,200 | — | — |
| 2024-05-17 | $11.52 | $27.29 | 410,300 | — | — |
| 2024-05-16 | $11.41 | $27.03 | 425,300 | — | — |
| 2024-05-15 | $11.35 | $26.89 | 405,700 | — | — |
| 2024-05-14 | $11.29 | $26.74 | 376,200 | — | — |
| 2024-05-13 | $11.21 | $26.55 | 305,500 | — | — |
| 2024-05-10 | $11.22 | $26.58 | 289,800 | — | — |
| 2024-05-09 | $11.15 | $26.41 | 298,500 | — | — |
| 2024-05-08 | $11.11 | $26.32 | 280,500 | — | — |
| 2024-05-07 | $11.01 | $26.08 | 481,200 | — | — |
| 2024-05-06 | $11.15 | $26.41 | 284,100 | — | — |
| 2024-05-03 | $11.05 | $26.18 | 344,400 | — | — |
| 2024-05-02 | $11.03 | $26.13 | 544,800 | — | — |
| 2024-05-01 | $10.90 | $25.82 | 458,300 | — | — |
| 2024-04-30 | $10.73 | $25.42 | 741,700 | — | — |
| 2024-04-29 | $10.91 | $25.84 | 665,500 | — | — |
| 2024-04-26 | $11.00 | $26.06 | 670,700 | — | — |
| 2024-04-25 | $10.80 | $25.58 | 1,281,800 | — | — |
| 2024-04-24 | $10.50 | $24.87 | 742,600 | — | — |
| 2024-04-23 | $10.66 | $25.25 | 333,200 | — | — |
| 2024-04-22 | $10.52 | $24.92 | 287,400 | — | — |
| 2024-04-19 | $10.48 | $24.82 | 473,400 | — | — |
| 2024-04-18 | $10.31 | $24.42 | 469,000 | — | — |
| 2024-04-17 | $10.25 | $24.28 | 682,700 | — | — |
| 2024-04-16 | $10.26 | $24.30 | 658,800 | — | — |
| 2024-04-15 | $10.39 | $24.61 | 576,300 | — | — |
| 2024-04-12 | $10.51 | $24.90 | 340,400 | — | — |
| 2024-04-11 | $10.64 | $25.20 | 587,400 | — | — |
| 2024-04-10 | $10.45 | $24.75 | 898,500 | — | — |
| 2024-04-09 | $11.01 | $26.08 | 576,900 | — | — |
| 2024-04-08 | $10.82 | $25.63 | 290,100 | — | — |
| 2024-04-05 | $10.86 | $25.72 | 654,900 | — | — |
| 2024-04-04 | $10.78 | $25.54 | 405,100 | — | — |
| 2024-04-03 | $10.88 | $25.77 | 415,600 | — | — |
| 2024-04-02 | $10.84 | $25.68 | 658,000 | — | — |
| 2024-04-01 | $10.93 | $25.89 | 651,700 | — | — |
| 2024-03-28 | $11.13 | $26.36 | 528,800 | — | — |
| 2024-03-27 | $10.97 | $25.99 | 515,800 | — | — |
| 2024-03-26 | $10.93 | $25.35 | 470,100 | — | — |
| 2024-03-25 | $11.06 | $25.65 | 409,300 | — | — |
| 2024-03-22 | $11.05 | $25.62 | 435,300 | — | — |
| 2024-03-21 | $11.29 | $26.18 | 625,100 | — | — |
| 2024-03-20 | $11.17 | $25.90 | 452,000 | — | — |
| 2024-03-19 | $10.93 | $25.35 | 430,400 | — | — |
| 2024-03-18 | $10.90 | $25.28 | 497,900 | — | — |
| 2024-03-15 | $11.01 | $25.53 | 1,045,800 | — | — |
| 2024-03-14 | $10.81 | $25.07 | 580,100 | — | — |
| 2024-03-13 | $10.97 | $25.44 | 824,000 | — | — |
| 2024-03-12 | $11.05 | $25.62 | 438,600 | — | — |
| 2024-03-11 | $10.97 | $25.44 | 359,400 | — | — |
| 2024-03-08 | $10.94 | $25.37 | 562,000 | — | — |
| 2024-03-07 | $10.90 | $25.28 | 606,300 | — | — |
| 2024-03-06 | $10.78 | $25.00 | 406,500 | — | — |
| 2024-03-05 | $10.76 | $24.95 | 655,700 | — | — |
| 2024-03-04 | $10.68 | $24.77 | 823,200 | — | — |
| 2024-03-01 | $10.83 | $25.11 | 896,600 | — | — |
| 2024-02-29 | $10.81 | $25.07 | 1,154,600 | — | — |
| 2024-02-28 | $10.45 | $24.23 | 352,700 | — | — |
| 2024-02-27 | $10.50 | $24.35 | 403,200 | — | — |
| 2024-02-26 | $10.53 | $24.42 | 721,200 | — | — |
| 2024-02-23 | $10.61 | $24.60 | 374,400 | — | — |
| 2024-02-22 | $10.60 | $24.58 | 475,100 | — | — |
| 2024-02-21 | $10.58 | $24.53 | 488,100 | — | — |
| 2024-02-20 | $10.53 | $24.42 | 577,200 | — | — |
| 2024-02-16 | $10.70 | $24.81 | 594,200 | — | — |
| 2024-02-15 | $10.77 | $24.97 | 801,800 | — | — |
| 2024-02-14 | $10.44 | $24.21 | 749,400 | — | — |
| 2024-02-13 | $10.18 | $23.61 | 921,300 | — | — |
| 2024-02-12 | $10.64 | $24.67 | 971,100 | — | — |
| 2024-02-09 | $10.67 | $24.74 | 1,166,800 | — | — |
| 2024-02-08 | $10.67 | $24.74 | 1,246,500 | — | — |
| 2024-02-07 | $10.58 | $24.53 | 1,158,900 | — | — |
| 2024-02-06 | $10.77 | $24.97 | 505,500 | — | — |
| 2024-02-05 | $10.80 | $25.04 | 1,144,400 | — | — |
| 2024-02-02 | $10.79 | $25.02 | 533,200 | — | — |
| 2024-02-01 | $11.07 | $25.67 | 703,500 | — | — |
| 2024-01-31 | $10.93 | $25.35 | 670,400 | — | — |
| 2024-01-30 | $11.41 | $26.46 | 494,000 | — | — |
| 2024-01-29 | $11.56 | $26.81 | 391,900 | — | — |
| 2024-01-26 | $11.50 | $26.67 | 332,500 | — | — |
| 2024-01-25 | $11.44 | $26.53 | 659,400 | — | — |
| 2024-01-24 | $11.36 | $26.34 | 342,600 | — | — |
| 2024-01-23 | $11.49 | $26.64 | 345,700 | — | — |
| 2024-01-22 | $11.47 | $26.60 | 360,600 | — | — |
| 2024-01-19 | $11.43 | $26.51 | 630,800 | — | — |
| 2024-01-18 | $11.33 | $26.27 | 627,100 | — | — |
| 2024-01-17 | $11.18 | $25.93 | 561,400 | — | — |
| 2024-01-16 | $11.22 | $26.02 | 758,700 | — | — |
| 2024-01-12 | $11.28 | $26.16 | 467,900 | — | — |
| 2024-01-11 | $11.31 | $26.23 | 585,100 | — | — |
| 2024-01-10 | $11.53 | $26.74 | 745,900 | — | — |
| 2024-01-09 | $11.28 | $26.16 | 2,163,500 | — | — |
| 2024-01-08 | $11.44 | $26.53 | 617,400 | — | — |
| 2024-01-05 | $11.30 | $26.20 | 496,700 | — | — |
| 2024-01-04 | $11.23 | $26.04 | 464,200 | — | — |
| 2024-01-03 | $11.23 | $26.04 | 693,200 | — | — |
| 2024-01-02 | $11.37 | $26.37 | 1,305,400 | — | — |