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
- 2012-10-03 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 | $13.09 | $19.84 | 84,100 | — | — |
| 2024-12-30 | $13.25 | $20.08 | 84,100 | — | — |
| 2024-12-27 | $13.09 | $19.84 | 51,200 | — | — |
| 2024-12-26 | $13.46 | $20.40 | 125,700 | — | — |
| 2024-12-24 | $13.25 | $20.08 | 65,900 | — | — |
| 2024-12-23 | $13.10 | $19.86 | 75,700 | — | — |
| 2024-12-20 | $13.18 | $19.98 | 643,700 | — | — |
| 2024-12-19 | $13.13 | $19.90 | 129,200 | — | — |
| 2024-12-18 | $13.12 | $19.89 | 170,900 | — | — |
| 2024-12-17 | $13.72 | $20.80 | 148,000 | — | — |
| 2024-12-16 | $13.84 | $20.98 | 97,400 | — | — |
| 2024-12-13 | $13.63 | $20.66 | 76,100 | — | — |
| 2024-12-12 | $13.69 | $20.75 | 88,800 | — | — |
| 2024-12-11 | $14.02 | $21.25 | 119,300 | — | — |
| 2024-12-10 | $14.17 | $21.48 | 104,300 | — | — |
| 2024-12-09 | $14.10 | $21.37 | 123,900 | — | — |
| 2024-12-06 | $13.83 | $20.96 | 72,000 | — | — |
| 2024-12-05 | $14.32 | $21.71 | 73,100 | — | — |
| 2024-12-04 | $14.63 | $22.17 | 94,100 | — | — |
| 2024-12-03 | $14.44 | $21.89 | 76,200 | — | — |
| 2024-12-02 | $14.80 | $22.43 | 167,300 | — | — |
| 2024-11-29 | $14.36 | $21.77 | 72,800 | — | — |
| 2024-11-27 | $14.80 | $22.43 | 117,400 | — | — |
| 2024-11-26 | $14.34 | $21.74 | 64,600 | — | — |
| 2024-11-25 | $14.50 | $21.98 | 139,600 | — | — |
| 2024-11-22 | $14.22 | $21.55 | 139,200 | — | — |
| 2024-11-21 | $13.98 | $21.19 | 139,400 | — | — |
| 2024-11-20 | $14.08 | $21.34 | 81,400 | — | — |
| 2024-11-19 | $14.45 | $21.90 | 77,600 | — | — |
| 2024-11-18 | $14.32 | $21.71 | 98,600 | — | — |
| 2024-11-15 | $14.34 | $21.74 | 103,700 | — | — |
| 2024-11-14 | $14.65 | $22.21 | 106,000 | — | — |
| 2024-11-13 | $14.89 | $22.57 | 157,100 | — | — |
| 2024-11-12 | $14.84 | $22.49 | 212,700 | — | — |
| 2024-11-11 | $14.99 | $22.72 | 171,700 | — | — |
| 2024-11-08 | $14.46 | $21.92 | 151,100 | — | — |
| 2024-11-07 | $14.66 | $22.22 | 172,400 | — | — |
| 2024-11-06 | $14.97 | $22.69 | 465,700 | — | — |
| 2024-11-05 | $14.47 | $21.93 | 434,800 | — | — |
| 2024-11-04 | $14.30 | $21.67 | 187,100 | — | — |
| 2024-11-01 | $14.30 | $21.67 | 279,400 | — | — |
| 2024-10-31 | $14.36 | $21.77 | 581,800 | — | — |
| 2024-10-30 | $14.59 | $22.11 | 712,200 | — | — |
| 2024-10-29 | $12.75 | $19.33 | 99,100 | — | — |
| 2024-10-28 | $12.86 | $19.49 | 202,700 | — | — |
| 2024-10-25 | $12.36 | $18.73 | 72,900 | — | — |
| 2024-10-24 | $12.29 | $18.63 | 98,300 | — | — |
| 2024-10-23 | $12.33 | $18.69 | 119,400 | — | — |
| 2024-10-22 | $12.72 | $19.28 | 81,400 | — | — |
| 2024-10-21 | $12.84 | $19.46 | 105,400 | — | — |
| 2024-10-18 | $13.02 | $19.73 | 177,300 | — | — |
| 2024-10-17 | $13.16 | $19.75 | 180,500 | — | — |
| 2024-10-16 | $13.16 | $19.75 | 191,600 | — | — |
| 2024-10-15 | $12.93 | $19.40 | 123,200 | — | — |
| 2024-10-14 | $12.99 | $19.49 | 98,800 | — | — |
| 2024-10-11 | $13.00 | $19.51 | 93,200 | — | — |
| 2024-10-10 | $12.74 | $19.12 | 112,300 | — | — |
| 2024-10-09 | $13.00 | $19.51 | 90,000 | — | — |
| 2024-10-08 | $12.77 | $19.16 | 160,500 | — | — |
| 2024-10-07 | $12.97 | $19.46 | 108,900 | — | — |
| 2024-10-04 | $12.62 | $18.94 | 118,100 | — | — |
| 2024-10-03 | $12.67 | $19.01 | 73,700 | — | — |
| 2024-10-02 | $12.52 | $18.79 | 96,800 | — | — |
| 2024-10-01 | $12.56 | $18.85 | 86,300 | — | — |
| 2024-09-30 | $12.95 | $19.43 | 80,500 | — | — |
| 2024-09-27 | $12.88 | $19.33 | 59,700 | — | — |
| 2024-09-26 | $12.71 | $19.07 | 97,900 | — | — |
| 2024-09-25 | $12.34 | $18.52 | 75,400 | — | — |
| 2024-09-24 | $12.40 | $18.61 | 112,200 | — | — |
| 2024-09-23 | $12.58 | $18.88 | 109,900 | — | — |
| 2024-09-20 | $12.50 | $18.76 | 395,300 | — | — |
| 2024-09-19 | $12.73 | $19.10 | 125,800 | — | — |
| 2024-09-18 | $12.43 | $18.65 | 132,900 | — | — |
| 2024-09-17 | $12.66 | $19.00 | 350,600 | — | — |
| 2024-09-16 | $11.60 | $17.41 | 111,200 | — | — |
| 2024-09-13 | $11.55 | $17.33 | 118,600 | — | — |
| 2024-09-12 | $11.15 | $16.73 | 75,000 | — | — |
| 2024-09-11 | $11.03 | $16.55 | 80,200 | — | — |
| 2024-09-10 | $11.15 | $16.73 | 75,600 | — | — |
| 2024-09-09 | $11.00 | $16.51 | 82,500 | — | — |
| 2024-09-06 | $10.67 | $16.01 | 93,900 | — | — |
| 2024-09-05 | $10.96 | $16.45 | 72,700 | — | — |
| 2024-09-04 | $10.87 | $16.31 | 213,000 | — | — |
| 2024-09-03 | $11.52 | $17.29 | 151,500 | — | — |
| 2024-08-30 | $11.22 | $16.84 | 218,000 | — | — |
| 2024-08-29 | $10.87 | $16.31 | 74,400 | — | — |
| 2024-08-28 | $10.80 | $16.21 | 49,600 | — | — |
| 2024-08-27 | $10.80 | $16.21 | 87,300 | — | — |
| 2024-08-26 | $10.77 | $16.16 | 104,000 | — | — |
| 2024-08-23 | $10.70 | $16.06 | 95,900 | — | — |
| 2024-08-22 | $10.31 | $15.47 | 70,100 | — | — |
| 2024-08-21 | $10.36 | $15.55 | 66,800 | — | — |
| 2024-08-20 | $10.35 | $15.53 | 43,600 | — | — |
| 2024-08-19 | $10.47 | $15.71 | 80,200 | — | — |
| 2024-08-16 | $10.63 | $15.95 | 50,600 | — | — |
| 2024-08-15 | $10.91 | $16.37 | 103,000 | — | — |
| 2024-08-14 | $10.57 | $15.86 | 64,700 | — | — |
| 2024-08-13 | $10.54 | $15.82 | 141,300 | — | — |
| 2024-08-12 | $10.16 | $15.25 | 137,700 | — | — |
| 2024-08-09 | $10.36 | $15.55 | 104,000 | — | — |
| 2024-08-08 | $10.57 | $15.86 | 141,800 | — | — |
| 2024-08-07 | $10.63 | $15.95 | 117,800 | — | — |
| 2024-08-06 | $10.83 | $16.25 | 87,400 | — | — |
| 2024-08-05 | $11.12 | $16.69 | 163,500 | — | — |
| 2024-08-02 | $11.48 | $17.23 | 136,500 | — | — |
| 2024-08-01 | $12.42 | $18.64 | 161,500 | — | — |
| 2024-07-31 | $12.94 | $19.42 | 194,200 | — | — |
| 2024-07-30 | $12.95 | $19.43 | 120,100 | — | — |
| 2024-07-29 | $13.12 | $19.69 | 128,600 | — | — |
| 2024-07-26 | $13.23 | $19.85 | 135,800 | — | — |
| 2024-07-25 | $13.03 | $19.55 | 113,200 | — | — |
| 2024-07-24 | $12.84 | $19.27 | 123,500 | — | — |
| 2024-07-23 | $12.74 | $19.12 | 179,900 | — | — |
| 2024-07-22 | $12.40 | $18.61 | 113,400 | — | — |
| 2024-07-19 | $12.01 | $18.02 | 108,700 | — | — |
| 2024-07-18 | $12.21 | $18.13 | 117,600 | — | — |
| 2024-07-17 | $12.44 | $18.47 | 138,300 | — | — |
| 2024-07-16 | $12.70 | $18.86 | 160,600 | — | — |
| 2024-07-15 | $12.38 | $18.38 | 125,800 | — | — |
| 2024-07-12 | $12.06 | $17.91 | 87,300 | — | — |
| 2024-07-11 | $12.20 | $18.11 | 119,800 | — | — |
| 2024-07-10 | $11.74 | $17.43 | 73,300 | — | — |
| 2024-07-09 | $11.58 | $17.19 | 76,700 | — | — |
| 2024-07-08 | $11.55 | $17.15 | 67,100 | — | — |
| 2024-07-05 | $11.35 | $16.85 | 159,500 | — | — |
| 2024-07-03 | $11.46 | $17.02 | 89,300 | — | — |
| 2024-07-02 | $11.39 | $16.91 | 98,400 | — | — |
| 2024-07-01 | $11.43 | $16.97 | 88,200 | — | — |
| 2024-06-28 | $11.59 | $17.21 | 387,900 | — | — |
| 2024-06-27 | $11.51 | $17.09 | 101,900 | — | — |
| 2024-06-26 | $11.46 | $17.02 | 115,100 | — | — |
| 2024-06-25 | $11.45 | $17.00 | 75,500 | — | — |
| 2024-06-24 | $11.30 | $16.78 | 80,300 | — | — |
| 2024-06-21 | $11.39 | $16.91 | 334,500 | — | — |
| 2024-06-20 | $11.29 | $16.76 | 93,100 | — | — |
| 2024-06-18 | $11.32 | $16.81 | 96,800 | — | — |
| 2024-06-17 | $11.26 | $16.72 | 138,200 | — | — |
| 2024-06-14 | $11.15 | $16.56 | 67,800 | — | — |
| 2024-06-13 | $11.65 | $17.30 | 113,800 | — | — |
| 2024-06-12 | $11.79 | $17.51 | 86,300 | — | — |
| 2024-06-11 | $11.75 | $17.45 | 64,400 | — | — |
| 2024-06-10 | $11.88 | $17.64 | 140,800 | — | — |
| 2024-06-07 | $11.36 | $16.87 | 88,100 | — | — |
| 2024-06-06 | $11.55 | $17.15 | 73,200 | — | — |
| 2024-06-05 | $11.84 | $17.58 | 108,400 | — | — |
| 2024-06-04 | $11.68 | $17.34 | 82,800 | — | — |
| 2024-06-03 | $12.08 | $17.94 | 127,300 | — | — |
| 2024-05-31 | $12.32 | $18.29 | 104,400 | — | — |
| 2024-05-30 | $12.03 | $17.86 | 84,100 | — | — |
| 2024-05-29 | $11.85 | $17.59 | 148,700 | — | — |
| 2024-05-28 | $12.01 | $17.83 | 112,600 | — | — |
| 2024-05-24 | $12.15 | $18.04 | 163,000 | — | — |
| 2024-05-23 | $11.92 | $17.70 | 111,600 | — | — |
| 2024-05-22 | $12.17 | $18.07 | 107,700 | — | — |
| 2024-05-21 | $12.38 | $18.38 | 94,000 | — | — |
| 2024-05-20 | $12.17 | $18.07 | 123,500 | — | — |
| 2024-05-17 | $12.05 | $17.89 | 167,300 | — | — |
| 2024-05-16 | $12.52 | $18.59 | 141,200 | — | — |
| 2024-05-15 | $12.41 | $18.43 | 135,600 | — | — |
| 2024-05-14 | $12.15 | $18.04 | 76,300 | — | — |
| 2024-05-13 | $11.74 | $17.43 | 105,000 | — | — |
| 2024-05-10 | $11.60 | $17.22 | 136,900 | — | — |
| 2024-05-09 | $11.62 | $17.25 | 100,000 | — | — |
| 2024-05-08 | $11.49 | $17.06 | 103,100 | — | — |
| 2024-05-07 | $11.34 | $16.84 | 100,800 | — | — |
| 2024-05-06 | $11.62 | $17.25 | 214,700 | — | — |
| 2024-05-03 | $11.70 | $17.37 | 226,300 | — | — |
| 2024-05-02 | $11.07 | $16.44 | 178,200 | — | — |
| 2024-05-01 | $10.58 | $15.71 | 206,000 | — | — |
| 2024-04-30 | $9.63 | $14.30 | 159,000 | — | — |
| 2024-04-29 | $9.94 | $14.76 | 115,500 | — | — |
| 2024-04-26 | $9.73 | $14.45 | 93,400 | — | — |
| 2024-04-25 | $9.59 | $14.24 | 98,400 | — | — |
| 2024-04-24 | $9.68 | $14.37 | 88,600 | — | — |
| 2024-04-23 | $9.79 | $14.54 | 104,500 | — | — |
| 2024-04-22 | $9.79 | $14.54 | 150,500 | — | — |
| 2024-04-19 | $9.78 | $14.52 | 118,400 | — | — |
| 2024-04-18 | $9.39 | $13.94 | 122,700 | — | — |
| 2024-04-17 | $10.00 | $14.65 | 113,900 | — | — |
| 2024-04-16 | $9.99 | $14.64 | 107,000 | — | — |
| 2024-04-15 | $10.05 | $14.73 | 99,500 | — | — |
| 2024-04-12 | $10.15 | $14.87 | 103,900 | — | — |
| 2024-04-11 | $10.34 | $15.15 | 141,900 | — | — |
| 2024-04-10 | $9.95 | $14.58 | 250,700 | — | — |
| 2024-04-09 | $10.13 | $14.85 | 134,600 | — | — |
| 2024-04-08 | $10.40 | $15.24 | 158,400 | — | — |
| 2024-04-05 | $10.12 | $14.83 | 108,800 | — | — |
| 2024-04-04 | $10.19 | $14.93 | 114,600 | — | — |
| 2024-04-03 | $10.27 | $15.05 | 126,300 | — | — |
| 2024-04-02 | $10.15 | $14.87 | 113,500 | — | — |
| 2024-04-01 | $10.40 | $15.24 | 99,000 | — | — |
| 2024-03-28 | $10.37 | $15.20 | 179,700 | — | — |
| 2024-03-27 | $10.49 | $15.37 | 100,700 | — | — |
| 2024-03-26 | $10.46 | $15.33 | 91,900 | — | — |
| 2024-03-25 | $10.95 | $16.05 | 130,700 | — | — |
| 2024-03-22 | $11.10 | $16.27 | 127,800 | — | — |
| 2024-03-21 | $10.82 | $15.86 | 172,600 | — | — |
| 2024-03-20 | $10.76 | $15.77 | 235,300 | — | — |
| 2024-03-19 | $10.67 | $15.64 | 406,700 | — | — |
| 2024-03-18 | $10.44 | $15.30 | 435,900 | — | — |
| 2024-03-15 | $10.42 | $15.27 | 666,100 | — | — |
| 2024-03-14 | $10.15 | $14.87 | 424,300 | — | — |
| 2024-03-13 | $10.26 | $15.04 | 383,500 | — | — |
| 2024-03-12 | $10.17 | $14.90 | 104,600 | — | — |
| 2024-03-11 | $10.61 | $15.55 | 173,400 | — | — |
| 2024-03-08 | $10.51 | $15.40 | 159,500 | — | — |
| 2024-03-07 | $10.77 | $15.78 | 148,300 | — | — |
| 2024-03-06 | $10.46 | $15.33 | 211,800 | — | — |
| 2024-03-05 | $10.19 | $14.93 | 277,300 | — | — |
| 2024-03-04 | $10.28 | $15.06 | 276,900 | — | — |
| 2024-03-01 | $9.90 | $14.51 | 520,700 | — | — |
| 2024-02-29 | $9.92 | $14.54 | 300,800 | — | — |
| 2024-02-28 | $9.51 | $13.94 | 664,300 | — | — |
| 2024-02-27 | $7.79 | $11.42 | 143,500 | — | — |
| 2024-02-26 | $7.70 | $11.28 | 91,700 | — | — |
| 2024-02-23 | $7.72 | $11.31 | 77,200 | — | — |
| 2024-02-22 | $7.69 | $11.27 | 110,300 | — | — |
| 2024-02-21 | $7.89 | $11.56 | 99,600 | — | — |
| 2024-02-20 | $7.90 | $11.58 | 118,800 | — | — |
| 2024-02-16 | $7.94 | $11.64 | 124,600 | — | — |
| 2024-02-15 | $8.08 | $11.84 | 173,600 | — | — |
| 2024-02-14 | $7.77 | $11.39 | 114,600 | — | — |
| 2024-02-13 | $7.57 | $11.09 | 191,800 | — | — |
| 2024-02-12 | $8.10 | $11.87 | 170,900 | — | — |
| 2024-02-09 | $7.72 | $11.31 | 130,800 | — | — |
| 2024-02-08 | $7.81 | $11.45 | 119,900 | — | — |
| 2024-02-07 | $7.75 | $11.36 | 179,200 | — | — |
| 2024-02-06 | $7.68 | $11.25 | 191,900 | — | — |
| 2024-02-05 | $7.98 | $11.69 | 215,300 | — | — |
| 2024-02-02 | $8.18 | $11.99 | 121,300 | — | — |
| 2024-02-01 | $8.34 | $12.22 | 182,000 | — | — |
| 2024-01-31 | $8.23 | $12.06 | 221,300 | — | — |
| 2024-01-30 | $8.35 | $12.24 | 119,100 | — | — |
| 2024-01-29 | $8.31 | $12.18 | 161,000 | — | — |
| 2024-01-26 | $8.23 | $12.06 | 146,400 | — | — |
| 2024-01-25 | $8.16 | $11.96 | 146,800 | — | — |
| 2024-01-24 | $8.09 | $11.86 | 160,400 | — | — |
| 2024-01-23 | $8.10 | $11.87 | 201,000 | — | — |
| 2024-01-22 | $8.20 | $12.02 | 269,200 | — | — |
| 2024-01-19 | $8.06 | $11.81 | 208,800 | — | — |
| 2024-01-18 | $8.07 | $11.83 | 279,900 | — | — |
| 2024-01-17 | $8.02 | $11.56 | 247,800 | — | — |
| 2024-01-16 | $8.18 | $11.79 | 289,400 | — | — |
| 2024-01-12 | $8.37 | $12.07 | 236,700 | — | — |
| 2024-01-11 | $8.45 | $12.18 | 193,500 | — | — |
| 2024-01-10 | $8.47 | $12.21 | 194,600 | — | — |
| 2024-01-09 | $8.29 | $11.95 | 181,000 | — | — |
| 2024-01-08 | $9.03 | $13.02 | 677,200 | — | — |
| 2024-01-05 | $8.48 | $12.23 | 169,700 | — | — |
| 2024-01-04 | $8.53 | $12.30 | 271,500 | — | — |
| 2024-01-03 | $8.57 | $12.36 | 209,600 | — | — |
| 2024-01-02 | $8.89 | $12.82 | 225,800 | — | — |