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
- 2014-03-20 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 | $13.14 | $13.14 | 152,800 | — | — |
| 2024-12-30 | $13.17 | $13.17 | 107,700 | — | — |
| 2024-12-27 | $13.40 | $13.40 | 115,500 | — | — |
| 2024-12-26 | $13.63 | $13.63 | 87,100 | — | — |
| 2024-12-24 | $13.57 | $13.57 | 79,400 | — | — |
| 2024-12-23 | $13.24 | $13.24 | 95,100 | — | — |
| 2024-12-20 | $13.07 | $13.07 | 145,800 | — | — |
| 2024-12-19 | $13.08 | $13.08 | 134,500 | — | — |
| 2024-12-18 | $13.10 | $13.10 | 149,300 | — | — |
| 2024-12-17 | $13.99 | $13.99 | 134,500 | — | — |
| 2024-12-16 | $14.24 | $14.24 | 98,700 | — | — |
| 2024-12-13 | $14.24 | $14.24 | 104,500 | — | — |
| 2024-12-12 | $14.29 | $14.29 | 101,800 | — | — |
| 2024-12-11 | $15.19 | $15.19 | 188,800 | — | — |
| 2024-12-10 | $14.69 | $14.69 | 204,500 | — | — |
| 2024-12-09 | $15.04 | $15.04 | 332,000 | — | — |
| 2024-12-06 | $14.36 | $14.36 | 258,800 | — | — |
| 2024-12-05 | $14.00 | $14.00 | 601,400 | — | — |
| 2024-12-04 | $16.09 | $16.09 | 187,100 | — | — |
| 2024-12-03 | $16.42 | $16.42 | 140,200 | — | — |
| 2024-12-02 | $16.73 | $16.73 | 197,900 | — | — |
| 2024-11-29 | $15.95 | $15.95 | 113,700 | — | — |
| 2024-11-27 | $15.44 | $15.44 | 96,400 | — | — |
| 2024-11-26 | $15.76 | $15.76 | 100,300 | — | — |
| 2024-11-25 | $16.21 | $16.21 | 116,600 | — | — |
| 2024-11-22 | $15.33 | $15.33 | 67,900 | — | — |
| 2024-11-21 | $14.95 | $14.95 | 131,400 | — | — |
| 2024-11-20 | $14.77 | $14.77 | 106,900 | — | — |
| 2024-11-19 | $14.80 | $14.80 | 83,100 | — | — |
| 2024-11-18 | $15.04 | $15.04 | 117,500 | — | — |
| 2024-11-15 | $15.40 | $15.40 | 112,200 | — | — |
| 2024-11-14 | $16.11 | $16.11 | 137,400 | — | — |
| 2024-11-13 | $16.37 | $16.37 | 106,400 | — | — |
| 2024-11-12 | $16.56 | $16.56 | 116,700 | — | — |
| 2024-11-11 | $16.71 | $16.71 | 157,100 | — | — |
| 2024-11-08 | $16.17 | $16.17 | 127,400 | — | — |
| 2024-11-07 | $16.66 | $16.66 | 135,500 | — | — |
| 2024-11-06 | $16.75 | $16.75 | 213,100 | — | — |
| 2024-11-05 | $16.25 | $16.25 | 97,100 | — | — |
| 2024-11-04 | $16.08 | $16.08 | 97,200 | — | — |
| 2024-11-01 | $16.09 | $16.09 | 98,300 | — | — |
| 2024-10-31 | $15.74 | $15.74 | 107,900 | — | — |
| 2024-10-30 | $16.37 | $16.37 | 93,900 | — | — |
| 2024-10-29 | $16.40 | $16.40 | 107,100 | — | — |
| 2024-10-28 | $16.72 | $16.72 | 128,900 | — | — |
| 2024-10-25 | $16.24 | $16.24 | 69,600 | — | — |
| 2024-10-24 | $16.07 | $16.07 | 76,300 | — | — |
| 2024-10-23 | $16.28 | $16.28 | 133,900 | — | — |
| 2024-10-22 | $16.75 | $16.75 | 132,400 | — | — |
| 2024-10-21 | $16.50 | $16.50 | 206,000 | — | — |
| 2024-10-18 | $17.68 | $17.68 | 127,900 | — | — |
| 2024-10-17 | $17.86 | $17.86 | 256,400 | — | — |
| 2024-10-16 | $19.80 | $19.80 | 157,400 | — | — |
| 2024-10-15 | $18.71 | $18.71 | 209,200 | — | — |
| 2024-10-14 | $18.32 | $18.32 | 238,500 | — | — |
| 2024-10-11 | $17.06 | $17.06 | 132,700 | — | — |
| 2024-10-10 | $16.07 | $16.07 | 88,400 | — | — |
| 2024-10-09 | $16.57 | $16.57 | 75,100 | — | — |
| 2024-10-08 | $16.56 | $16.56 | 119,500 | — | — |
| 2024-10-07 | $16.69 | $16.69 | 116,400 | — | — |
| 2024-10-04 | $16.60 | $16.60 | 123,800 | — | — |
| 2024-10-03 | $16.15 | $16.15 | 75,200 | — | — |
| 2024-10-02 | $16.35 | $16.35 | 85,100 | — | — |
| 2024-10-01 | $16.08 | $16.08 | 136,600 | — | — |
| 2024-09-30 | $17.27 | $17.27 | 126,500 | — | — |
| 2024-09-27 | $17.11 | $17.11 | 118,500 | — | — |
| 2024-09-26 | $16.84 | $16.84 | 130,100 | — | — |
| 2024-09-25 | $16.46 | $16.46 | 110,900 | — | — |
| 2024-09-24 | $16.71 | $16.71 | 113,800 | — | — |
| 2024-09-23 | $16.75 | $16.75 | 123,600 | — | — |
| 2024-09-20 | $16.50 | $16.50 | 172,200 | — | — |
| 2024-09-19 | $16.69 | $16.69 | 67,800 | — | — |
| 2024-09-18 | $16.07 | $16.07 | 145,100 | — | — |
| 2024-09-17 | $15.65 | $15.65 | 89,400 | — | — |
| 2024-09-16 | $15.17 | $15.17 | 115,400 | — | — |
| 2024-09-13 | $15.02 | $15.02 | 128,300 | — | — |
| 2024-09-12 | $14.11 | $14.11 | 86,200 | — | — |
| 2024-09-11 | $13.78 | $13.78 | 55,900 | — | — |
| 2024-09-10 | $13.95 | $13.95 | 88,500 | — | — |
| 2024-09-09 | $13.55 | $13.55 | 133,300 | — | — |
| 2024-09-06 | $13.18 | $13.18 | 131,200 | — | — |
| 2024-09-05 | $14.27 | $14.27 | 295,700 | — | — |
| 2024-09-04 | $15.11 | $15.11 | 89,900 | — | — |
| 2024-09-03 | $15.30 | $15.30 | 95,500 | — | — |
| 2024-08-30 | $15.49 | $15.49 | 60,700 | — | — |
| 2024-08-29 | $15.49 | $15.49 | 51,800 | — | — |
| 2024-08-28 | $15.53 | $15.53 | 113,300 | — | — |
| 2024-08-27 | $16.70 | $16.70 | 121,400 | — | — |
| 2024-08-26 | $16.02 | $16.02 | 79,600 | — | — |
| 2024-08-23 | $15.46 | $15.46 | 57,700 | — | — |
| 2024-08-22 | $14.84 | $14.84 | 46,700 | — | — |
| 2024-08-21 | $15.26 | $15.26 | 31,000 | — | — |
| 2024-08-20 | $15.02 | $15.02 | 81,200 | — | — |
| 2024-08-19 | $15.13 | $15.13 | 62,000 | — | — |
| 2024-08-16 | $15.40 | $15.40 | 61,500 | — | — |
| 2024-08-15 | $15.15 | $15.15 | 81,800 | — | — |
| 2024-08-14 | $14.22 | $14.22 | 57,000 | — | — |
| 2024-08-13 | $14.67 | $14.67 | 68,100 | — | — |
| 2024-08-12 | $14.06 | $14.06 | 106,000 | — | — |
| 2024-08-09 | $14.46 | $14.46 | 84,200 | — | — |
| 2024-08-08 | $14.74 | $14.74 | 77,100 | — | — |
| 2024-08-07 | $14.19 | $14.19 | 91,700 | — | — |
| 2024-08-06 | $14.56 | $14.56 | 81,800 | — | — |
| 2024-08-05 | $14.57 | $14.57 | 97,100 | — | — |
| 2024-08-02 | $15.89 | $15.89 | 109,400 | — | — |
| 2024-08-01 | $17.06 | $17.06 | 114,300 | — | — |
| 2024-07-31 | $17.69 | $17.69 | 116,900 | — | — |
| 2024-07-30 | $17.60 | $17.60 | 76,200 | — | — |
| 2024-07-29 | $17.74 | $17.74 | 129,800 | — | — |
| 2024-07-26 | $17.63 | $17.63 | 106,400 | — | — |
| 2024-07-25 | $16.79 | $16.79 | 95,300 | — | — |
| 2024-07-24 | $16.89 | $16.89 | 129,900 | — | — |
| 2024-07-23 | $17.92 | $17.92 | 177,100 | — | — |
| 2024-07-22 | $17.44 | $17.44 | 107,900 | — | — |
| 2024-07-19 | $17.03 | $17.03 | 87,000 | — | — |
| 2024-07-18 | $16.93 | $16.93 | 111,100 | — | — |
| 2024-07-17 | $16.99 | $16.99 | 168,900 | — | — |
| 2024-07-16 | $17.30 | $17.30 | 170,700 | — | — |
| 2024-07-15 | $16.19 | $16.19 | 149,600 | — | — |
| 2024-07-12 | $15.85 | $15.85 | 127,600 | — | — |
| 2024-07-11 | $15.73 | $15.73 | 199,100 | — | — |
| 2024-07-10 | $14.53 | $14.53 | 92,200 | — | — |
| 2024-07-09 | $14.53 | $14.53 | 68,100 | — | — |
| 2024-07-08 | $14.39 | $14.39 | 154,100 | — | — |
| 2024-07-05 | $13.26 | $13.26 | 118,800 | — | — |
| 2024-07-03 | $13.47 | $13.47 | 95,800 | — | — |
| 2024-07-02 | $13.11 | $13.11 | 65,000 | — | — |
| 2024-07-01 | $13.26 | $13.26 | 102,500 | — | — |
| 2024-06-28 | $13.59 | $13.59 | 227,700 | — | — |
| 2024-06-27 | $13.30 | $13.30 | 96,800 | — | — |
| 2024-06-26 | $13.56 | $13.56 | 98,800 | — | — |
| 2024-06-25 | $13.55 | $13.55 | 143,500 | — | — |
| 2024-06-24 | $12.76 | $12.76 | 106,100 | — | — |
| 2024-06-21 | $13.35 | $13.35 | 120,400 | — | — |
| 2024-06-20 | $13.50 | $13.50 | 70,700 | — | — |
| 2024-06-18 | $14.35 | $14.35 | 77,200 | — | — |
| 2024-06-17 | $14.49 | $14.49 | 74,200 | — | — |
| 2024-06-14 | $14.42 | $14.42 | 112,800 | — | — |
| 2024-06-13 | $14.75 | $14.75 | 119,100 | — | — |
| 2024-06-12 | $14.44 | $14.44 | 113,100 | — | — |
| 2024-06-11 | $14.05 | $14.05 | 102,000 | — | — |
| 2024-06-10 | $14.19 | $14.19 | 136,900 | — | — |
| 2024-06-07 | $13.82 | $13.82 | 118,000 | — | — |
| 2024-06-06 | $13.07 | $13.07 | 131,100 | — | — |
| 2024-06-05 | $13.09 | $13.09 | 320,200 | — | — |
| 2024-06-04 | $13.90 | $13.90 | 166,400 | — | — |
| 2024-06-03 | $14.24 | $14.24 | 315,800 | — | — |
| 2024-05-31 | $14.29 | $14.29 | 89,200 | — | — |
| 2024-05-30 | $14.38 | $14.38 | 72,300 | — | — |
| 2024-05-29 | $13.90 | $13.90 | 102,200 | — | — |
| 2024-05-28 | $13.94 | $13.94 | 143,800 | — | — |
| 2024-05-24 | $14.07 | $14.07 | 57,600 | — | — |
| 2024-05-23 | $13.96 | $13.96 | 75,000 | — | — |
| 2024-05-22 | $13.53 | $13.53 | 84,200 | — | — |
| 2024-05-21 | $13.84 | $13.84 | 56,000 | — | — |
| 2024-05-20 | $14.12 | $14.12 | 170,700 | — | — |
| 2024-05-17 | $14.03 | $14.03 | 76,000 | — | — |
| 2024-05-16 | $14.07 | $14.07 | 70,200 | — | — |
| 2024-05-15 | $14.15 | $14.15 | 92,100 | — | — |
| 2024-05-14 | $13.95 | $13.95 | 137,500 | — | — |
| 2024-05-13 | $13.51 | $13.51 | 210,800 | — | — |
| 2024-05-10 | $14.96 | $14.96 | 163,700 | — | — |
| 2024-05-09 | $14.20 | $14.20 | 117,200 | — | — |
| 2024-05-08 | $14.13 | $14.13 | 121,000 | — | — |
| 2024-05-07 | $14.44 | $14.44 | 171,100 | — | — |
| 2024-05-06 | $14.29 | $14.29 | 197,600 | — | — |
| 2024-05-03 | $14.19 | $14.19 | 146,200 | — | — |
| 2024-05-02 | $14.26 | $14.26 | 190,000 | — | — |
| 2024-05-01 | $13.57 | $13.57 | 93,500 | — | — |
| 2024-04-30 | $13.68 | $13.68 | 109,300 | — | — |
| 2024-04-29 | $13.93 | $13.93 | 124,100 | — | — |
| 2024-04-26 | $13.01 | $13.01 | 200,000 | — | — |
| 2024-04-25 | $13.04 | $13.04 | 175,000 | — | — |
| 2024-04-24 | $13.10 | $13.10 | 156,600 | — | — |
| 2024-04-23 | $13.73 | $13.73 | 190,900 | — | — |
| 2024-04-22 | $13.16 | $13.16 | 182,900 | — | — |
| 2024-04-19 | $12.77 | $12.77 | 120,900 | — | — |
| 2024-04-18 | $12.90 | $12.90 | 116,200 | — | — |
| 2024-04-17 | $12.84 | $12.84 | 123,800 | — | — |
| 2024-04-16 | $12.68 | $12.68 | 131,400 | — | — |
| 2024-04-15 | $12.31 | $12.31 | 125,600 | — | — |
| 2024-04-12 | $12.87 | $12.87 | 196,600 | — | — |
| 2024-04-11 | $12.93 | $12.93 | 169,100 | — | — |
| 2024-04-10 | $12.22 | $12.22 | 167,100 | — | — |
| 2024-04-09 | $12.26 | $12.26 | 185,700 | — | — |
| 2024-04-08 | $11.07 | $11.07 | 172,200 | — | — |
| 2024-04-05 | $11.19 | $11.19 | 179,500 | — | — |
| 2024-04-04 | $11.00 | $11.00 | 157,100 | — | — |
| 2024-04-03 | $11.19 | $11.19 | 157,600 | — | — |
| 2024-04-02 | $11.98 | $11.98 | 196,100 | — | — |
| 2024-04-01 | $11.31 | $11.31 | 227,900 | — | — |
| 2024-03-28 | $10.89 | $10.89 | 353,700 | — | — |
| 2024-03-27 | $10.04 | $10.04 | 354,700 | — | — |
| 2024-03-26 | $9.30 | $9.30 | 99,100 | — | — |
| 2024-03-25 | $9.00 | $9.00 | 54,900 | — | — |
| 2024-03-22 | $8.42 | $8.42 | 29,100 | — | — |
| 2024-03-21 | $8.04 | $8.04 | 75,900 | — | — |
| 2024-03-20 | $8.15 | $8.15 | 29,800 | — | — |
| 2024-03-19 | $7.97 | $7.97 | 38,000 | — | — |
| 2024-03-18 | $8.04 | $8.04 | 49,700 | — | — |
| 2024-03-15 | $8.60 | $8.60 | 221,400 | — | — |
| 2024-03-14 | $8.61 | $8.61 | 36,000 | — | — |
| 2024-03-13 | $9.05 | $9.05 | 26,500 | — | — |
| 2024-03-12 | $9.00 | $9.00 | 38,600 | — | — |
| 2024-03-11 | $9.23 | $9.23 | 21,300 | — | — |
| 2024-03-08 | $9.29 | $9.29 | 22,300 | — | — |
| 2024-03-07 | $9.29 | $9.29 | 26,700 | — | — |
| 2024-03-06 | $9.37 | $9.37 | 46,700 | — | — |
| 2024-03-05 | $9.30 | $9.30 | 21,000 | — | — |
| 2024-03-04 | $9.62 | $9.62 | 25,200 | — | — |
| 2024-03-01 | $9.72 | $9.72 | 23,600 | — | — |
| 2024-02-29 | $9.73 | $9.73 | 31,500 | — | — |
| 2024-02-28 | $9.52 | $9.52 | 17,800 | — | — |
| 2024-02-27 | $9.79 | $9.79 | 21,000 | — | — |
| 2024-02-26 | $9.29 | $9.29 | 25,100 | — | — |
| 2024-02-23 | $9.28 | $9.28 | 14,600 | — | — |
| 2024-02-22 | $9.15 | $9.15 | 43,000 | — | — |
| 2024-02-21 | $9.47 | $9.47 | 28,300 | — | — |
| 2024-02-20 | $9.58 | $9.58 | 41,000 | — | — |
| 2024-02-16 | $9.77 | $9.77 | 59,600 | — | — |
| 2024-02-15 | $9.77 | $9.77 | 85,300 | — | — |
| 2024-02-14 | $8.95 | $8.95 | 31,800 | — | — |
| 2024-02-13 | $8.50 | $8.50 | 47,900 | — | — |
| 2024-02-12 | $9.10 | $9.10 | 59,700 | — | — |
| 2024-02-09 | $8.80 | $8.80 | 34,300 | — | — |
| 2024-02-08 | $8.75 | $8.75 | 46,000 | — | — |
| 2024-02-07 | $8.85 | $8.85 | 66,900 | — | — |
| 2024-02-06 | $9.75 | $9.75 | 26,200 | — | — |
| 2024-02-05 | $9.41 | $9.41 | 64,600 | — | — |
| 2024-02-02 | $9.29 | $9.29 | 26,900 | — | — |
| 2024-02-01 | $9.41 | $9.41 | 34,900 | — | — |
| 2024-01-31 | $9.47 | $9.47 | 83,000 | — | — |
| 2024-01-30 | $9.58 | $9.58 | 34,400 | — | — |
| 2024-01-29 | $9.29 | $9.29 | 30,900 | — | — |
| 2024-01-26 | $9.27 | $9.27 | 24,200 | — | — |
| 2024-01-25 | $9.40 | $9.40 | 27,000 | — | — |
| 2024-01-24 | $9.21 | $9.21 | 59,300 | — | — |
| 2024-01-23 | $9.41 | $9.41 | 64,800 | — | — |
| 2024-01-22 | $9.09 | $9.09 | 31,400 | — | — |
| 2024-01-19 | $8.64 | $8.64 | 39,800 | — | — |
| 2024-01-18 | $8.60 | $8.60 | 30,100 | — | — |
| 2024-01-17 | $8.40 | $8.40 | 50,500 | — | — |
| 2024-01-16 | $8.46 | $8.46 | 46,200 | — | — |
| 2024-01-12 | $8.68 | $8.68 | 47,000 | — | — |
| 2024-01-11 | $8.60 | $8.60 | 30,700 | — | — |
| 2024-01-10 | $8.82 | $8.82 | 34,900 | — | — |
| 2024-01-09 | $8.80 | $8.80 | 50,100 | — | — |
| 2024-01-08 | $9.19 | $9.19 | 51,500 | — | — |
| 2024-01-05 | $8.86 | $8.86 | 285,100 | — | — |
| 2024-01-04 | $9.08 | $9.08 | 59,000 | — | — |
| 2024-01-03 | $9.08 | $9.08 | 124,500 | — | — |
| 2024-01-02 | $9.42 | $9.42 | 90,700 | — | — |