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
- 2005-06-23 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 | $15.82 | $20.10 | 420,500 | — | — |
| 2024-12-30 | $15.81 | $20.09 | 129,300 | — | — |
| 2024-12-27 | $15.42 | $19.59 | 130,300 | — | — |
| 2024-12-26 | $15.80 | $20.07 | 302,400 | — | — |
| 2024-12-24 | $15.87 | $20.16 | 104,600 | — | — |
| 2024-12-23 | $15.16 | $19.26 | 82,700 | — | — |
| 2024-12-20 | $15.45 | $19.63 | 319,500 | — | — |
| 2024-12-19 | $15.46 | $19.64 | 297,700 | — | — |
| 2024-12-18 | $15.14 | $19.23 | 122,200 | — | — |
| 2024-12-17 | $16.04 | $20.38 | 84,900 | — | — |
| 2024-12-16 | $16.39 | $20.82 | 83,700 | — | — |
| 2024-12-13 | $16.01 | $20.34 | 41,900 | — | — |
| 2024-12-12 | $16.24 | $20.63 | 49,800 | — | — |
| 2024-12-11 | $16.35 | $20.77 | 82,700 | — | — |
| 2024-12-10 | $16.74 | $21.27 | 105,300 | — | — |
| 2024-12-09 | $16.09 | $20.44 | 171,500 | — | — |
| 2024-12-06 | $16.27 | $20.67 | 166,700 | — | — |
| 2024-12-05 | $16.10 | $20.45 | 77,500 | — | — |
| 2024-12-04 | $16.15 | $20.52 | 183,800 | — | — |
| 2024-12-03 | $16.20 | $20.58 | 80,100 | — | — |
| 2024-12-02 | $16.48 | $20.94 | 78,100 | — | — |
| 2024-11-29 | $16.43 | $20.87 | 66,800 | — | — |
| 2024-11-27 | $16.49 | $20.95 | 192,600 | — | — |
| 2024-11-26 | $16.46 | $20.91 | 111,600 | — | — |
| 2024-11-25 | $16.35 | $20.77 | 176,400 | — | — |
| 2024-11-22 | $16.15 | $20.52 | 119,900 | — | — |
| 2024-11-21 | $15.60 | $19.82 | 275,100 | — | — |
| 2024-11-20 | $15.38 | $19.54 | 74,000 | — | — |
| 2024-11-19 | $15.16 | $19.26 | 117,800 | — | — |
| 2024-11-18 | $15.30 | $19.44 | 71,800 | — | — |
| 2024-11-15 | $15.19 | $19.30 | 90,200 | — | — |
| 2024-11-14 | $15.42 | $19.59 | 140,400 | — | — |
| 2024-11-13 | $16.25 | $20.64 | 113,400 | — | — |
| 2024-11-12 | $16.90 | $21.47 | 141,300 | — | — |
| 2024-11-11 | $16.78 | $21.32 | 301,400 | — | — |
| 2024-11-08 | $16.20 | $20.58 | 326,700 | — | — |
| 2024-11-07 | $14.91 | $18.94 | 148,400 | — | — |
| 2024-11-06 | $15.09 | $19.17 | 229,200 | — | — |
| 2024-11-05 | $13.83 | $17.57 | 98,000 | — | — |
| 2024-11-04 | $13.38 | $17.00 | 86,900 | — | — |
| 2024-11-01 | $13.55 | $17.21 | 89,600 | — | — |
| 2024-10-31 | $13.28 | $16.87 | 59,600 | — | — |
| 2024-10-30 | $13.38 | $17.00 | 63,200 | — | — |
| 2024-10-29 | $13.14 | $16.69 | 65,400 | — | — |
| 2024-10-28 | $12.81 | $16.27 | 37,300 | — | — |
| 2024-10-25 | $12.42 | $15.78 | 29,200 | — | — |
| 2024-10-24 | $12.58 | $15.98 | 111,700 | — | — |
| 2024-10-23 | $12.48 | $15.86 | 46,100 | — | — |
| 2024-10-22 | $12.31 | $15.64 | 69,200 | — | — |
| 2024-10-21 | $12.37 | $15.72 | 32,500 | — | — |
| 2024-10-18 | $12.90 | $16.39 | 41,300 | — | — |
| 2024-10-17 | $12.90 | $16.39 | 37,900 | — | — |
| 2024-10-16 | $13.04 | $16.57 | 81,100 | — | — |
| 2024-10-15 | $12.49 | $15.87 | 61,100 | — | — |
| 2024-10-14 | $12.48 | $15.86 | 79,700 | — | — |
| 2024-10-11 | $12.04 | $15.30 | 33,800 | — | — |
| 2024-10-10 | $11.83 | $15.03 | 43,300 | — | — |
| 2024-10-09 | $11.94 | $15.17 | 39,300 | — | — |
| 2024-10-08 | $11.98 | $15.22 | 79,200 | — | — |
| 2024-10-07 | $11.82 | $15.02 | 63,600 | — | — |
| 2024-10-04 | $11.63 | $14.78 | 91,100 | — | — |
| 2024-10-03 | $11.53 | $14.65 | 205,200 | — | — |
| 2024-10-02 | $11.63 | $14.78 | 81,100 | — | — |
| 2024-10-01 | $11.62 | $14.76 | 92,800 | — | — |
| 2024-09-30 | $11.94 | $15.17 | 66,300 | — | — |
| 2024-09-27 | $11.98 | $15.22 | 115,900 | — | — |
| 2024-09-26 | $11.93 | $15.16 | 135,700 | — | — |
| 2024-09-25 | $11.98 | $15.22 | 121,200 | — | — |
| 2024-09-24 | $12.10 | $15.37 | 77,600 | — | — |
| 2024-09-23 | $12.30 | $15.63 | 98,200 | — | — |
| 2024-09-20 | $12.47 | $15.84 | 260,400 | — | — |
| 2024-09-19 | $12.58 | $15.98 | 151,400 | — | — |
| 2024-09-18 | $12.52 | $15.91 | 55,700 | — | — |
| 2024-09-17 | $12.59 | $15.99 | 58,300 | — | — |
| 2024-09-16 | $12.69 | $16.12 | 68,200 | — | — |
| 2024-09-13 | $12.41 | $15.77 | 43,500 | — | — |
| 2024-09-12 | $12.08 | $15.35 | 49,400 | — | — |
| 2024-09-11 | $11.89 | $15.11 | 58,800 | — | — |
| 2024-09-10 | $11.75 | $14.93 | 41,700 | — | — |
| 2024-09-09 | $11.71 | $14.88 | 58,100 | — | — |
| 2024-09-06 | $11.41 | $14.50 | 86,100 | — | — |
| 2024-09-05 | $11.89 | $15.11 | 62,400 | — | — |
| 2024-09-04 | $11.96 | $15.19 | 46,700 | — | — |
| 2024-09-03 | $11.78 | $14.97 | 87,700 | — | — |
| 2024-08-30 | $12.45 | $15.82 | 37,700 | — | — |
| 2024-08-29 | $12.47 | $15.84 | 53,400 | — | — |
| 2024-08-28 | $12.40 | $15.75 | 84,400 | — | — |
| 2024-08-27 | $12.31 | $15.64 | 81,400 | — | — |
| 2024-08-26 | $12.43 | $15.79 | 63,300 | — | — |
| 2024-08-23 | $12.63 | $16.05 | 88,100 | — | — |
| 2024-08-22 | $12.21 | $15.51 | 84,800 | — | — |
| 2024-08-21 | $11.92 | $15.14 | 50,900 | — | — |
| 2024-08-20 | $11.71 | $14.88 | 133,800 | — | — |
| 2024-08-19 | $11.82 | $15.02 | 82,500 | — | — |
| 2024-08-16 | $11.97 | $15.21 | 110,400 | — | — |
| 2024-08-15 | $11.93 | $15.16 | 105,000 | — | — |
| 2024-08-14 | $11.94 | $15.17 | 85,000 | — | — |
| 2024-08-13 | $11.87 | $15.08 | 123,700 | — | — |
| 2024-08-12 | $11.80 | $14.99 | 137,400 | — | — |
| 2024-08-09 | $11.98 | $15.22 | 102,100 | — | — |
| 2024-08-08 | $12.18 | $15.47 | 182,000 | — | — |
| 2024-08-07 | $11.65 | $14.80 | 161,600 | — | — |
| 2024-08-06 | $12.12 | $15.40 | 119,400 | — | — |
| 2024-08-05 | $11.84 | $15.04 | 154,700 | — | — |
| 2024-08-02 | $12.71 | $16.15 | 141,800 | — | — |
| 2024-08-01 | $13.28 | $16.87 | 171,400 | — | — |
| 2024-07-31 | $14.11 | $17.93 | 97,300 | — | — |
| 2024-07-30 | $13.93 | $17.70 | 113,600 | — | — |
| 2024-07-29 | $14.15 | $17.98 | 80,700 | — | — |
| 2024-07-26 | $14.30 | $18.17 | 98,400 | — | — |
| 2024-07-25 | $13.97 | $17.75 | 103,200 | — | — |
| 2024-07-24 | $13.92 | $17.68 | 269,700 | — | — |
| 2024-07-23 | $14.08 | $17.89 | 196,400 | — | — |
| 2024-07-22 | $13.97 | $17.75 | 168,600 | — | — |
| 2024-07-19 | $13.36 | $16.97 | 110,000 | — | — |
| 2024-07-18 | $13.16 | $16.72 | 135,800 | — | — |
| 2024-07-17 | $13.15 | $16.71 | 195,800 | — | — |
| 2024-07-16 | $13.31 | $16.91 | 204,900 | — | — |
| 2024-07-15 | $12.60 | $16.01 | 224,900 | — | — |
| 2024-07-12 | $12.36 | $15.70 | 229,300 | — | — |
| 2024-07-11 | $12.17 | $15.46 | 222,300 | — | — |
| 2024-07-10 | $12.06 | $15.32 | 89,100 | — | — |
| 2024-07-09 | $11.98 | $15.22 | 129,100 | — | — |
| 2024-07-08 | $12.09 | $15.36 | 297,500 | — | — |
| 2024-07-05 | $11.74 | $14.91 | 129,400 | — | — |
| 2024-07-03 | $12.04 | $15.30 | 113,000 | — | — |
| 2024-07-02 | $11.98 | $15.22 | 262,300 | — | — |
| 2024-07-01 | $11.74 | $14.91 | 105,200 | — | — |
| 2024-06-28 | $11.86 | $15.07 | 771,300 | — | — |
| 2024-06-27 | $11.50 | $14.61 | 409,800 | — | — |
| 2024-06-26 | $11.39 | $14.47 | 544,100 | — | — |
| 2024-06-25 | $10.97 | $13.94 | 142,500 | — | — |
| 2024-06-24 | $10.51 | $13.35 | 108,300 | — | — |
| 2024-06-21 | $10.45 | $13.28 | 128,500 | — | — |
| 2024-06-20 | $10.46 | $13.29 | 60,500 | — | — |
| 2024-06-18 | $10.48 | $13.31 | 66,600 | — | — |
| 2024-06-17 | $10.74 | $13.64 | 66,600 | — | — |
| 2024-06-14 | $10.59 | $13.45 | 51,000 | — | — |
| 2024-06-13 | $10.88 | $13.82 | 112,700 | — | — |
| 2024-06-12 | $10.95 | $13.91 | 91,700 | — | — |
| 2024-06-11 | $10.85 | $13.78 | 119,500 | — | — |
| 2024-06-10 | $10.82 | $13.75 | 133,200 | — | — |
| 2024-06-07 | $10.27 | $13.05 | 105,500 | — | — |
| 2024-06-06 | $10.47 | $13.30 | 93,900 | — | — |
| 2024-06-05 | $10.97 | $13.94 | 91,300 | — | — |
| 2024-06-04 | $11.14 | $14.15 | 130,100 | — | — |
| 2024-06-03 | $11.53 | $14.65 | 78,300 | — | — |
| 2024-05-31 | $11.72 | $14.89 | 112,900 | — | — |
| 2024-05-30 | $11.79 | $14.98 | 55,000 | — | — |
| 2024-05-29 | $11.66 | $14.81 | 58,300 | — | — |
| 2024-05-28 | $11.87 | $15.08 | 58,800 | — | — |
| 2024-05-24 | $11.84 | $15.04 | 55,200 | — | — |
| 2024-05-23 | $11.75 | $14.93 | 98,600 | — | — |
| 2024-05-22 | $11.87 | $15.08 | 66,300 | — | — |
| 2024-05-21 | $11.86 | $15.07 | 143,200 | — | — |
| 2024-05-20 | $11.78 | $14.97 | 78,100 | — | — |
| 2024-05-17 | $11.77 | $14.95 | 159,400 | — | — |
| 2024-05-16 | $11.89 | $15.11 | 112,100 | — | — |
| 2024-05-15 | $12.01 | $15.26 | 85,900 | — | — |
| 2024-05-14 | $12.04 | $15.30 | 47,600 | — | — |
| 2024-05-13 | $12.05 | $15.31 | 69,900 | — | — |
| 2024-05-10 | $12.14 | $15.42 | 89,800 | — | — |
| 2024-05-09 | $12.64 | $16.06 | 432,800 | — | — |
| 2024-05-08 | $12.55 | $15.94 | 347,600 | — | — |
| 2024-05-07 | $11.90 | $15.12 | 293,200 | — | — |
| 2024-05-06 | $12.23 | $15.54 | 209,900 | — | — |
| 2024-05-03 | $11.09 | $14.09 | 113,300 | — | — |
| 2024-05-02 | $11.23 | $14.27 | 104,500 | — | — |
| 2024-05-01 | $10.75 | $13.66 | 56,000 | — | — |
| 2024-04-30 | $10.66 | $13.54 | 95,600 | — | — |
| 2024-04-29 | $10.51 | $13.35 | 156,800 | — | — |
| 2024-04-26 | $10.11 | $12.84 | 66,300 | — | — |
| 2024-04-25 | $9.97 | $12.67 | 52,200 | — | — |
| 2024-04-24 | $9.94 | $12.63 | 38,100 | — | — |
| 2024-04-23 | $9.83 | $12.49 | 44,500 | — | — |
| 2024-04-22 | $9.80 | $12.45 | 72,800 | — | — |
| 2024-04-19 | $9.69 | $12.31 | 56,800 | — | — |
| 2024-04-18 | $9.59 | $12.18 | 91,000 | — | — |
| 2024-04-17 | $9.69 | $12.31 | 101,600 | — | — |
| 2024-04-16 | $9.80 | $12.45 | 53,000 | — | — |
| 2024-04-15 | $9.75 | $12.39 | 62,000 | — | — |
| 2024-04-12 | $9.84 | $12.50 | 67,500 | — | — |
| 2024-04-11 | $10.06 | $12.78 | 52,900 | — | — |
| 2024-04-10 | $9.83 | $12.49 | 58,300 | — | — |
| 2024-04-09 | $10.22 | $12.98 | 32,900 | — | — |
| 2024-04-08 | $10.13 | $12.87 | 35,500 | — | — |
| 2024-04-05 | $10.14 | $12.88 | 37,700 | — | — |
| 2024-04-04 | $9.96 | $12.65 | 76,200 | — | — |
| 2024-04-03 | $10.07 | $12.79 | 86,800 | — | — |
| 2024-04-02 | $10.15 | $12.89 | 63,800 | — | — |
| 2024-04-01 | $10.24 | $13.01 | 72,700 | — | — |
| 2024-03-28 | $10.33 | $13.12 | 79,500 | — | — |
| 2024-03-27 | $10.38 | $13.19 | 54,600 | — | — |
| 2024-03-26 | $10.31 | $13.10 | 59,700 | — | — |
| 2024-03-25 | $10.49 | $13.33 | 82,900 | — | — |
| 2024-03-22 | $10.56 | $13.42 | 71,400 | — | — |
| 2024-03-21 | $10.65 | $13.53 | 98,700 | — | — |
| 2024-03-20 | $10.07 | $12.79 | 62,600 | — | — |
| 2024-03-19 | $10.12 | $12.86 | 123,800 | — | — |
| 2024-03-18 | $9.33 | $11.85 | 89,300 | — | — |
| 2024-03-15 | $9.73 | $12.36 | 164,400 | — | — |
| 2024-03-14 | $9.81 | $12.46 | 68,100 | — | — |
| 2024-03-13 | $10.02 | $12.73 | 75,700 | — | — |
| 2024-03-12 | $9.96 | $12.65 | 55,000 | — | — |
| 2024-03-11 | $9.92 | $12.60 | 93,200 | — | — |
| 2024-03-08 | $9.98 | $12.68 | 95,200 | — | — |
| 2024-03-07 | $9.99 | $12.69 | 121,300 | — | — |
| 2024-03-06 | $10.10 | $12.83 | 387,100 | — | — |
| 2024-03-05 | $9.85 | $12.51 | 66,200 | — | — |
| 2024-03-04 | $9.97 | $12.67 | 96,700 | — | — |
| 2024-03-01 | $10.00 | $12.70 | 60,800 | — | — |
| 2024-02-29 | $10.06 | $12.78 | 388,700 | — | — |
| 2024-02-28 | $10.05 | $12.77 | 154,100 | — | — |
| 2024-02-27 | $10.17 | $12.92 | 259,700 | — | — |
| 2024-02-26 | $10.26 | $13.03 | 59,600 | — | — |
| 2024-02-23 | $9.74 | $12.37 | 31,500 | — | — |
| 2024-02-22 | $9.62 | $12.22 | 47,100 | — | — |
| 2024-02-21 | $9.68 | $12.30 | 51,800 | — | — |
| 2024-02-20 | $9.77 | $12.41 | 45,800 | — | — |
| 2024-02-16 | $9.89 | $12.56 | 43,600 | — | — |
| 2024-02-15 | $10.04 | $12.76 | 97,200 | — | — |
| 2024-02-14 | $10.00 | $12.70 | 80,400 | — | — |
| 2024-02-13 | $9.84 | $12.50 | 116,400 | — | — |
| 2024-02-12 | $10.57 | $13.43 | 138,200 | — | — |
| 2024-02-09 | $10.14 | $12.88 | 52,800 | — | — |
| 2024-02-08 | $10.11 | $12.84 | 121,600 | — | — |
| 2024-02-07 | $10.03 | $12.74 | 124,100 | — | — |
| 2024-02-06 | $9.96 | $12.65 | 114,600 | — | — |
| 2024-02-05 | $9.33 | $11.85 | 60,100 | — | — |
| 2024-02-02 | $9.53 | $12.11 | 73,600 | — | — |
| 2024-02-01 | $9.19 | $11.68 | 51,500 | — | — |
| 2024-01-31 | $8.96 | $11.38 | 79,400 | — | — |
| 2024-01-30 | $8.95 | $11.37 | 52,700 | — | — |
| 2024-01-29 | $9.28 | $11.79 | 69,500 | — | — |
| 2024-01-26 | $9.29 | $11.80 | 194,200 | — | — |
| 2024-01-25 | $9.48 | $12.04 | 68,200 | — | — |
| 2024-01-24 | $9.38 | $11.92 | 83,400 | — | — |
| 2024-01-23 | $9.41 | $11.95 | 63,900 | — | — |
| 2024-01-22 | $9.36 | $11.89 | 218,900 | — | — |
| 2024-01-19 | $9.21 | $11.70 | 93,900 | — | — |
| 2024-01-18 | $9.24 | $11.74 | 44,300 | — | — |
| 2024-01-17 | $9.18 | $11.66 | 49,700 | — | — |
| 2024-01-16 | $9.22 | $11.71 | 75,600 | — | — |
| 2024-01-12 | $9.32 | $11.84 | 36,400 | — | — |
| 2024-01-11 | $9.13 | $11.60 | 41,000 | — | — |
| 2024-01-10 | $9.11 | $11.57 | 47,600 | — | — |
| 2024-01-09 | $9.04 | $11.48 | 57,800 | — | — |
| 2024-01-08 | $9.24 | $11.74 | 57,000 | — | — |
| 2024-01-05 | $9.09 | $11.55 | 65,000 | — | — |
| 2024-01-04 | $9.19 | $11.68 | 65,000 | — | — |
| 2024-01-03 | $9.38 | $11.92 | 104,500 | — | — |
| 2024-01-02 | $9.84 | $12.50 | 62,800 | — | — |