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
- 2013-01-29 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 | $10.85 | $18.04 | 337,200 | — | — |
| 2024-12-30 | $10.69 | $17.77 | 497,400 | — | — |
| 2024-12-27 | $10.64 | $17.69 | 321,600 | — | — |
| 2024-12-26 | $10.67 | $17.74 | 262,500 | — | — |
| 2024-12-24 | $10.57 | $17.57 | 148,200 | — | — |
| 2024-12-23 | $10.48 | $17.42 | 503,200 | — | — |
| 2024-12-20 | $10.54 | $17.52 | 549,500 | — | — |
| 2024-12-19 | $10.51 | $17.40 | 471,300 | — | — |
| 2024-12-18 | $10.93 | $18.09 | 672,100 | — | — |
| 2024-12-17 | $11.25 | $18.62 | 322,900 | — | — |
| 2024-12-16 | $11.12 | $18.41 | 417,900 | — | — |
| 2024-12-13 | $11.21 | $18.56 | 343,100 | — | — |
| 2024-12-12 | $11.25 | $18.62 | 308,500 | — | — |
| 2024-12-11 | $11.42 | $18.90 | 301,500 | — | — |
| 2024-12-10 | $11.53 | $19.08 | 314,600 | — | — |
| 2024-12-09 | $11.40 | $18.87 | 408,700 | — | — |
| 2024-12-06 | $11.65 | $19.28 | 299,500 | — | — |
| 2024-12-05 | $11.80 | $19.53 | 238,800 | — | — |
| 2024-12-04 | $11.84 | $19.60 | 287,000 | — | — |
| 2024-12-03 | $12.03 | $19.91 | 340,400 | — | — |
| 2024-12-02 | $11.87 | $19.65 | 431,500 | — | — |
| 2024-11-29 | $12.01 | $19.88 | 200,000 | — | — |
| 2024-11-27 | $12.07 | $19.98 | 265,200 | — | — |
| 2024-11-26 | $11.93 | $19.75 | 224,900 | — | — |
| 2024-11-25 | $12.08 | $20.00 | 332,500 | — | — |
| 2024-11-22 | $12.05 | $19.95 | 205,400 | — | — |
| 2024-11-21 | $11.82 | $19.56 | 235,700 | — | — |
| 2024-11-20 | $11.85 | $19.61 | 265,700 | — | — |
| 2024-11-19 | $11.97 | $19.74 | 286,200 | — | — |
| 2024-11-18 | $11.85 | $19.54 | 349,200 | — | — |
| 2024-11-15 | $11.99 | $19.77 | 288,900 | — | — |
| 2024-11-14 | $11.97 | $19.74 | 337,200 | — | — |
| 2024-11-13 | $12.20 | $20.11 | 293,700 | — | — |
| 2024-11-12 | $12.34 | $20.35 | 285,100 | — | — |
| 2024-11-11 | $12.57 | $20.72 | 361,300 | — | — |
| 2024-11-08 | $12.91 | $21.29 | 408,100 | — | — |
| 2024-11-07 | $13.38 | $22.06 | 328,000 | — | — |
| 2024-11-06 | $13.66 | $22.52 | 302,100 | — | — |
| 2024-11-05 | $13.59 | $22.41 | 201,600 | — | — |
| 2024-11-04 | $13.26 | $21.86 | 238,300 | — | — |
| 2024-11-01 | $13.12 | $21.63 | 149,300 | — | — |
| 2024-10-31 | $13.03 | $21.48 | 187,900 | — | — |
| 2024-10-30 | $13.34 | $21.99 | 136,500 | — | — |
| 2024-10-29 | $13.28 | $21.90 | 140,600 | — | — |
| 2024-10-28 | $13.30 | $21.93 | 140,800 | — | — |
| 2024-10-25 | $13.20 | $21.76 | 157,200 | — | — |
| 2024-10-24 | $13.29 | $21.91 | 169,500 | — | — |
| 2024-10-23 | $13.38 | $22.06 | 155,200 | — | — |
| 2024-10-22 | $13.27 | $21.88 | 132,600 | — | — |
| 2024-10-21 | $13.34 | $21.92 | 160,300 | — | — |
| 2024-10-18 | $13.50 | $22.18 | 140,100 | — | — |
| 2024-10-17 | $13.54 | $22.25 | 156,800 | — | — |
| 2024-10-16 | $13.65 | $22.43 | 288,400 | — | — |
| 2024-10-15 | $13.55 | $22.26 | 232,300 | — | — |
| 2024-10-14 | $13.49 | $22.16 | 110,300 | — | — |
| 2024-10-11 | $13.51 | $22.20 | 130,200 | — | — |
| 2024-10-10 | $13.46 | $22.11 | 174,700 | — | — |
| 2024-10-09 | $13.56 | $22.28 | 98,900 | — | — |
| 2024-10-08 | $13.61 | $22.36 | 143,100 | — | — |
| 2024-10-07 | $13.68 | $22.48 | 154,500 | — | — |
| 2024-10-04 | $13.80 | $22.67 | 183,500 | — | — |
| 2024-10-03 | $13.83 | $22.72 | 100,300 | — | — |
| 2024-10-02 | $13.85 | $22.75 | 120,200 | — | — |
| 2024-10-01 | $13.79 | $22.66 | 143,700 | — | — |
| 2024-09-30 | $13.90 | $22.84 | 162,100 | — | — |
| 2024-09-27 | $13.84 | $22.74 | 131,000 | — | — |
| 2024-09-26 | $13.84 | $22.74 | 181,900 | — | — |
| 2024-09-25 | $13.91 | $22.85 | 206,500 | — | — |
| 2024-09-24 | $14.10 | $23.17 | 178,300 | — | — |
| 2024-09-23 | $14.01 | $23.02 | 205,300 | — | — |
| 2024-09-20 | $13.91 | $22.85 | 550,700 | — | — |
| 2024-09-19 | $14.37 | $23.53 | 159,900 | — | — |
| 2024-09-18 | $14.43 | $23.63 | 116,600 | — | — |
| 2024-09-17 | $14.56 | $23.84 | 127,100 | — | — |
| 2024-09-16 | $14.59 | $23.89 | 121,500 | — | — |
| 2024-09-13 | $14.82 | $24.27 | 177,300 | — | — |
| 2024-09-12 | $14.47 | $23.70 | 191,200 | — | — |
| 2024-09-11 | $13.87 | $22.71 | 90,600 | — | — |
| 2024-09-10 | $13.92 | $22.79 | 161,200 | — | — |
| 2024-09-09 | $13.61 | $22.29 | 158,300 | — | — |
| 2024-09-06 | $13.44 | $22.01 | 115,700 | — | — |
| 2024-09-05 | $13.48 | $22.07 | 88,000 | — | — |
| 2024-09-04 | $13.47 | $22.06 | 145,600 | — | — |
| 2024-09-03 | $13.50 | $22.11 | 167,000 | — | — |
| 2024-08-30 | $13.57 | $22.22 | 115,600 | — | — |
| 2024-08-29 | $13.50 | $22.11 | 109,600 | — | — |
| 2024-08-28 | $13.39 | $21.93 | 134,700 | — | — |
| 2024-08-27 | $13.62 | $22.30 | 113,500 | — | — |
| 2024-08-26 | $13.76 | $22.53 | 115,000 | — | — |
| 2024-08-23 | $13.63 | $22.32 | 183,300 | — | — |
| 2024-08-22 | $13.38 | $21.91 | 152,000 | — | — |
| 2024-08-21 | $13.57 | $22.22 | 172,500 | — | — |
| 2024-08-20 | $13.71 | $22.37 | 223,200 | — | — |
| 2024-08-19 | $13.68 | $22.32 | 118,700 | — | — |
| 2024-08-16 | $13.62 | $22.23 | 147,300 | — | — |
| 2024-08-15 | $13.69 | $22.34 | 142,700 | — | — |
| 2024-08-14 | $13.60 | $22.19 | 124,300 | — | — |
| 2024-08-13 | $13.68 | $22.32 | 209,700 | — | — |
| 2024-08-12 | $13.61 | $22.21 | 201,400 | — | — |
| 2024-08-09 | $13.79 | $22.50 | 172,600 | — | — |
| 2024-08-08 | $13.97 | $22.80 | 122,000 | — | — |
| 2024-08-07 | $13.82 | $22.55 | 166,100 | — | — |
| 2024-08-06 | $13.95 | $22.77 | 170,800 | — | — |
| 2024-08-05 | $13.75 | $22.44 | 269,000 | — | — |
| 2024-08-02 | $14.43 | $23.55 | 151,900 | — | — |
| 2024-08-01 | $14.52 | $23.70 | 258,900 | — | — |
| 2024-07-31 | $14.85 | $24.23 | 228,000 | — | — |
| 2024-07-30 | $14.96 | $24.41 | 131,300 | — | — |
| 2024-07-29 | $14.84 | $24.22 | 131,600 | — | — |
| 2024-07-26 | $14.98 | $24.45 | 134,400 | — | — |
| 2024-07-25 | $14.85 | $24.23 | 163,200 | — | — |
| 2024-07-24 | $14.79 | $24.14 | 150,600 | — | — |
| 2024-07-23 | $15.14 | $24.71 | 139,600 | — | — |
| 2024-07-22 | $15.00 | $24.48 | 191,300 | — | — |
| 2024-07-19 | $14.79 | $24.06 | 126,800 | — | — |
| 2024-07-18 | $14.97 | $24.35 | 164,900 | — | — |
| 2024-07-17 | $15.20 | $24.73 | 198,600 | — | — |
| 2024-07-16 | $15.07 | $24.51 | 194,300 | — | — |
| 2024-07-15 | $15.00 | $24.40 | 282,800 | — | — |
| 2024-07-12 | $14.56 | $23.69 | 150,000 | — | — |
| 2024-07-11 | $14.64 | $23.82 | 296,900 | — | — |
| 2024-07-10 | $13.93 | $22.66 | 178,000 | — | — |
| 2024-07-09 | $13.66 | $22.22 | 113,800 | — | — |
| 2024-07-08 | $13.70 | $22.29 | 151,000 | — | — |
| 2024-07-05 | $13.55 | $22.04 | 131,300 | — | — |
| 2024-07-03 | $13.50 | $21.96 | 59,100 | — | — |
| 2024-07-02 | $13.50 | $21.96 | 124,200 | — | — |
| 2024-07-01 | $13.50 | $21.96 | 244,300 | — | — |
| 2024-06-28 | $13.69 | $22.27 | 414,300 | — | — |
| 2024-06-27 | $13.52 | $21.99 | 192,000 | — | — |
| 2024-06-26 | $13.24 | $21.54 | 148,200 | — | — |
| 2024-06-25 | $13.11 | $21.33 | 108,900 | — | — |
| 2024-06-24 | $13.21 | $21.49 | 134,700 | — | — |
| 2024-06-21 | $13.18 | $21.44 | 222,600 | — | — |
| 2024-06-20 | $13.20 | $21.47 | 165,800 | — | — |
| 2024-06-18 | $13.30 | $21.64 | 127,300 | — | — |
| 2024-06-17 | $13.54 | $21.95 | 142,800 | — | — |
| 2024-06-14 | $13.38 | $21.69 | 167,400 | — | — |
| 2024-06-13 | $13.55 | $21.97 | 150,600 | — | — |
| 2024-06-12 | $13.49 | $21.87 | 213,500 | — | — |
| 2024-06-11 | $13.45 | $21.80 | 139,700 | — | — |
| 2024-06-10 | $13.20 | $21.40 | 127,400 | — | — |
| 2024-06-07 | $13.26 | $21.50 | 98,200 | — | — |
| 2024-06-06 | $13.46 | $21.82 | 89,900 | — | — |
| 2024-06-05 | $13.38 | $21.69 | 116,700 | — | — |
| 2024-06-04 | $13.49 | $21.87 | 110,400 | — | — |
| 2024-06-03 | $13.45 | $21.80 | 105,400 | — | — |
| 2024-05-31 | $13.50 | $21.88 | 145,400 | — | — |
| 2024-05-30 | $13.28 | $21.53 | 133,700 | — | — |
| 2024-05-29 | $13.06 | $21.17 | 221,800 | — | — |
| 2024-05-28 | $13.35 | $21.64 | 184,800 | — | — |
| 2024-05-24 | $13.32 | $21.59 | 122,800 | — | — |
| 2024-05-23 | $13.33 | $21.61 | 257,800 | — | — |
| 2024-05-22 | $13.66 | $22.14 | 247,100 | — | — |
| 2024-05-21 | $13.85 | $22.45 | 543,600 | — | — |
| 2024-05-20 | $13.26 | $21.50 | 146,600 | — | — |
| 2024-05-17 | $13.43 | $21.77 | 118,900 | — | — |
| 2024-05-16 | $13.45 | $21.80 | 124,200 | — | — |
| 2024-05-15 | $13.45 | $21.73 | 157,800 | — | — |
| 2024-05-14 | $13.33 | $21.53 | 139,700 | — | — |
| 2024-05-13 | $13.14 | $21.23 | 117,300 | — | — |
| 2024-05-10 | $13.39 | $21.63 | 170,800 | — | — |
| 2024-05-09 | $13.32 | $21.52 | 204,400 | — | — |
| 2024-05-08 | $13.22 | $21.36 | 219,500 | — | — |
| 2024-05-07 | $13.05 | $21.08 | 214,400 | — | — |
| 2024-05-06 | $12.98 | $20.97 | 148,700 | — | — |
| 2024-05-03 | $12.92 | $20.87 | 138,800 | — | — |
| 2024-05-02 | $13.01 | $21.02 | 167,200 | — | — |
| 2024-05-01 | $12.76 | $20.61 | 126,200 | — | — |
| 2024-04-30 | $12.68 | $20.48 | 144,900 | — | — |
| 2024-04-29 | $12.72 | $20.55 | 121,300 | — | — |
| 2024-04-26 | $12.68 | $20.48 | 108,200 | — | — |
| 2024-04-25 | $12.64 | $20.42 | 115,700 | — | — |
| 2024-04-24 | $12.70 | $20.52 | 136,100 | — | — |
| 2024-04-23 | $12.75 | $20.60 | 124,500 | — | — |
| 2024-04-22 | $12.77 | $20.63 | 110,400 | — | — |
| 2024-04-19 | $12.69 | $20.50 | 198,000 | — | — |
| 2024-04-18 | $12.39 | $20.02 | 138,300 | — | — |
| 2024-04-17 | $12.40 | $19.96 | 127,800 | — | — |
| 2024-04-16 | $12.42 | $19.99 | 198,700 | — | — |
| 2024-04-15 | $12.63 | $20.33 | 252,600 | — | — |
| 2024-04-12 | $12.89 | $20.74 | 174,400 | — | — |
| 2024-04-11 | $12.96 | $20.86 | 227,300 | — | — |
| 2024-04-10 | $12.87 | $20.71 | 424,000 | — | — |
| 2024-04-09 | $13.46 | $21.66 | 245,300 | — | — |
| 2024-04-08 | $12.97 | $20.87 | 212,900 | — | — |
| 2024-04-05 | $13.00 | $20.92 | 182,300 | — | — |
| 2024-04-04 | $13.02 | $20.95 | 191,300 | — | — |
| 2024-04-03 | $13.16 | $21.18 | 150,500 | — | — |
| 2024-04-02 | $13.08 | $21.05 | 158,900 | — | — |
| 2024-04-01 | $13.09 | $21.07 | 158,100 | — | — |
| 2024-03-28 | $13.34 | $21.47 | 244,100 | — | — |
| 2024-03-27 | $13.07 | $21.03 | 179,000 | — | — |
| 2024-03-26 | $12.84 | $20.66 | 156,400 | — | — |
| 2024-03-25 | $13.08 | $21.05 | 168,300 | — | — |
| 2024-03-22 | $12.89 | $20.74 | 142,900 | — | — |
| 2024-03-21 | $13.17 | $21.19 | 148,300 | — | — |
| 2024-03-20 | $13.14 | $21.15 | 156,800 | — | — |
| 2024-03-19 | $12.91 | $20.70 | 129,900 | — | — |
| 2024-03-18 | $12.88 | $20.65 | 161,500 | — | — |
| 2024-03-15 | $13.00 | $20.84 | 262,600 | — | — |
| 2024-03-14 | $12.94 | $20.75 | 202,600 | — | — |
| 2024-03-13 | $13.20 | $21.17 | 139,800 | — | — |
| 2024-03-12 | $13.16 | $21.10 | 129,600 | — | — |
| 2024-03-11 | $13.30 | $21.33 | 143,600 | — | — |
| 2024-03-08 | $13.30 | $21.33 | 201,400 | — | — |
| 2024-03-07 | $13.13 | $21.05 | 139,800 | — | — |
| 2024-03-06 | $13.16 | $21.10 | 175,200 | — | — |
| 2024-03-05 | $12.97 | $20.80 | 142,200 | — | — |
| 2024-03-04 | $13.15 | $21.09 | 161,600 | — | — |
| 2024-03-01 | $13.13 | $21.05 | 162,600 | — | — |
| 2024-02-29 | $13.01 | $20.86 | 276,800 | — | — |
| 2024-02-28 | $12.85 | $20.60 | 199,500 | — | — |
| 2024-02-27 | $12.86 | $20.62 | 210,600 | — | — |
| 2024-02-26 | $12.92 | $20.72 | 213,800 | — | — |
| 2024-02-23 | $13.02 | $20.88 | 176,800 | — | — |
| 2024-02-22 | $13.01 | $20.86 | 283,800 | — | — |
| 2024-02-21 | $13.15 | $21.09 | 518,900 | — | — |
| 2024-02-20 | $13.58 | $21.77 | 212,700 | — | — |
| 2024-02-16 | $13.49 | $21.56 | 178,100 | — | — |
| 2024-02-15 | $13.58 | $21.70 | 231,800 | — | — |
| 2024-02-14 | $13.22 | $21.12 | 168,300 | — | — |
| 2024-02-13 | $13.16 | $21.03 | 354,400 | — | — |
| 2024-02-12 | $13.81 | $22.07 | 181,500 | — | — |
| 2024-02-09 | $13.51 | $21.59 | 218,900 | — | — |
| 2024-02-08 | $13.51 | $21.59 | 206,500 | — | — |
| 2024-02-07 | $13.42 | $21.44 | 226,500 | — | — |
| 2024-02-06 | $13.56 | $21.67 | 176,200 | — | — |
| 2024-02-05 | $13.60 | $21.73 | 292,700 | — | — |
| 2024-02-02 | $13.68 | $21.86 | 387,200 | — | — |
| 2024-02-01 | $14.27 | $22.80 | 306,200 | — | — |
| 2024-01-31 | $14.16 | $22.63 | 373,200 | — | — |
| 2024-01-30 | $14.16 | $22.63 | 199,300 | — | — |
| 2024-01-29 | $14.34 | $22.91 | 172,500 | — | — |
| 2024-01-26 | $14.08 | $22.50 | 145,400 | — | — |
| 2024-01-25 | $13.97 | $22.32 | 138,500 | — | — |
| 2024-01-24 | $13.78 | $22.02 | 186,800 | — | — |
| 2024-01-23 | $13.97 | $22.32 | 166,000 | — | — |
| 2024-01-22 | $13.89 | $22.19 | 196,800 | — | — |
| 2024-01-19 | $13.63 | $21.70 | 204,100 | — | — |
| 2024-01-18 | $13.53 | $21.54 | 258,400 | — | — |
| 2024-01-17 | $13.66 | $21.75 | 339,200 | — | — |
| 2024-01-16 | $14.25 | $22.69 | 243,700 | — | — |
| 2024-01-12 | $14.13 | $22.50 | 184,700 | — | — |
| 2024-01-11 | $14.10 | $22.45 | 177,600 | — | — |
| 2024-01-10 | $14.06 | $22.39 | 204,300 | — | — |
| 2024-01-09 | $14.12 | $22.48 | 154,400 | — | — |
| 2024-01-08 | $14.20 | $22.61 | 209,600 | — | — |
| 2024-01-05 | $13.81 | $21.99 | 159,500 | — | — |
| 2024-01-04 | $13.95 | $22.21 | 212,900 | — | — |
| 2024-01-03 | $14.07 | $22.40 | 180,200 | — | — |
| 2024-01-02 | $14.47 | $23.04 | 237,300 | — | — |