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
- 2008-11-19 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 | $14.90 | $20.65 | 48,100 | — | — |
| 2024-12-30 | $14.91 | $20.66 | 45,600 | — | — |
| 2024-12-27 | $15.00 | $20.79 | 36,700 | — | — |
| 2024-12-26 | $15.41 | $21.35 | 51,700 | — | — |
| 2024-12-24 | $15.08 | $20.90 | 10,800 | — | — |
| 2024-12-23 | $14.98 | $20.76 | 38,300 | — | — |
| 2024-12-20 | $14.70 | $20.37 | 24,900 | — | — |
| 2024-12-19 | $14.49 | $20.08 | 30,900 | — | — |
| 2024-12-18 | $12.80 | $17.74 | 78,400 | — | — |
| 2024-12-17 | $13.73 | $19.03 | 40,200 | — | — |
| 2024-12-16 | $13.75 | $19.05 | 35,600 | — | — |
| 2024-12-13 | $14.90 | $20.65 | 9,100 | — | — |
| 2024-12-12 | $14.69 | $20.36 | 25,300 | — | — |
| 2024-12-11 | $15.37 | $21.30 | 28,500 | — | — |
| 2024-12-10 | $14.30 | $19.82 | 19,800 | — | — |
| 2024-12-09 | $14.95 | $20.72 | 25,100 | — | — |
| 2024-12-06 | $15.04 | $20.84 | 31,400 | — | — |
| 2024-12-05 | $15.33 | $21.24 | 70,800 | — | — |
| 2024-12-04 | $14.46 | $20.04 | 55,900 | — | — |
| 2024-12-03 | $15.61 | $21.63 | 44,600 | — | — |
| 2024-12-02 | $15.98 | $22.14 | 65,500 | — | — |
| 2024-11-29 | $15.40 | $21.34 | 10,900 | — | — |
| 2024-11-27 | $14.91 | $20.66 | 17,000 | — | — |
| 2024-11-26 | $15.82 | $21.92 | 37,500 | — | — |
| 2024-11-25 | $14.38 | $19.93 | 73,800 | — | — |
| 2024-11-22 | $15.13 | $20.97 | 40,700 | — | — |
| 2024-11-21 | $14.08 | $19.51 | 63,600 | — | — |
| 2024-11-20 | $13.30 | $18.43 | 23,900 | — | — |
| 2024-11-19 | $13.71 | $19.00 | 39,300 | — | — |
| 2024-11-18 | $14.38 | $19.93 | 141,900 | — | — |
| 2024-11-15 | $11.86 | $16.43 | 73,200 | — | — |
| 2024-11-14 | $12.87 | $17.83 | 80,100 | — | — |
| 2024-11-13 | $12.54 | $17.38 | 36,400 | — | — |
| 2024-11-12 | $12.68 | $17.57 | 32,800 | — | — |
| 2024-11-11 | $13.04 | $18.07 | 71,800 | — | — |
| 2024-11-08 | $11.12 | $15.41 | 23,300 | — | — |
| 2024-11-07 | $10.87 | $15.06 | 31,600 | — | — |
| 2024-11-06 | $10.89 | $15.09 | 30,400 | — | — |
| 2024-11-05 | $10.31 | $14.29 | 8,900 | — | — |
| 2024-11-04 | $10.15 | $14.06 | 16,000 | — | — |
| 2024-11-01 | $9.81 | $13.59 | 12,600 | — | — |
| 2024-10-31 | $9.74 | $13.50 | 3,800 | — | — |
| 2024-10-30 | $10.10 | $14.00 | 15,400 | — | — |
| 2024-10-29 | $10.02 | $13.88 | 2,900 | — | — |
| 2024-10-28 | $10.06 | $13.94 | 4,500 | — | — |
| 2024-10-25 | $9.66 | $13.39 | 13,600 | — | — |
| 2024-10-24 | $9.86 | $13.66 | 5,300 | — | — |
| 2024-10-23 | $10.16 | $14.08 | 9,000 | — | — |
| 2024-10-22 | $9.91 | $13.73 | 5,500 | — | — |
| 2024-10-21 | $9.82 | $13.61 | 24,900 | — | — |
| 2024-10-18 | $10.22 | $14.16 | 12,000 | — | — |
| 2024-10-17 | $10.55 | $14.62 | 5,800 | — | — |
| 2024-10-16 | $10.18 | $14.11 | 3,600 | — | — |
| 2024-10-15 | $9.78 | $13.55 | 12,000 | — | — |
| 2024-10-14 | $9.83 | $13.62 | 3,700 | — | — |
| 2024-10-11 | $10.00 | $13.86 | 13,900 | — | — |
| 2024-10-10 | $10.48 | $14.52 | 19,900 | — | — |
| 2024-10-09 | $10.50 | $14.55 | 13,600 | — | — |
| 2024-10-08 | $9.60 | $13.30 | 17,500 | — | — |
| 2024-10-07 | $9.20 | $12.75 | 30,900 | — | — |
| 2024-10-04 | $9.30 | $12.89 | 8,000 | — | — |
| 2024-10-03 | $9.71 | $13.46 | 2,400 | — | — |
| 2024-10-02 | $9.75 | $13.51 | 3,700 | — | — |
| 2024-10-01 | $9.61 | $13.32 | 7,400 | — | — |
| 2024-09-30 | $10.00 | $13.86 | 5,100 | — | — |
| 2024-09-27 | $10.10 | $14.00 | 2,200 | — | — |
| 2024-09-26 | $10.20 | $14.13 | 4,100 | — | — |
| 2024-09-25 | $10.18 | $14.11 | 800 | — | — |
| 2024-09-24 | $9.78 | $13.55 | 18,600 | — | — |
| 2024-09-23 | $9.65 | $13.37 | 26,800 | — | — |
| 2024-09-20 | $10.68 | $14.80 | 27,000 | — | — |
| 2024-09-19 | $10.22 | $14.16 | 5,900 | — | — |
| 2024-09-18 | $9.92 | $13.75 | 7,200 | — | — |
| 2024-09-17 | $9.89 | $13.70 | 7,700 | — | — |
| 2024-09-16 | $9.94 | $13.77 | 3,400 | — | — |
| 2024-09-13 | $9.99 | $13.84 | 2,400 | — | — |
| 2024-09-12 | $9.95 | $13.79 | 2,800 | — | — |
| 2024-09-11 | $9.90 | $13.72 | 6,800 | — | — |
| 2024-09-10 | $9.51 | $13.18 | 14,800 | — | — |
| 2024-09-09 | $9.30 | $12.89 | 8,500 | — | — |
| 2024-09-06 | $9.00 | $12.47 | 16,100 | — | — |
| 2024-09-05 | $9.20 | $12.75 | 21,100 | — | — |
| 2024-09-04 | $9.55 | $13.23 | 10,600 | — | — |
| 2024-09-03 | $10.12 | $14.02 | 18,100 | — | — |
| 2024-08-30 | $9.63 | $13.34 | 46,000 | — | — |
| 2024-08-29 | $9.94 | $13.77 | 37,400 | — | — |
| 2024-08-28 | $9.82 | $13.61 | 25,300 | — | — |
| 2024-08-27 | $10.18 | $14.11 | 37,600 | — | — |
| 2024-08-26 | $9.90 | $13.72 | 6,900 | — | — |
| 2024-08-23 | $10.04 | $13.91 | 18,700 | — | — |
| 2024-08-22 | $10.58 | $14.66 | 26,600 | — | — |
| 2024-08-21 | $10.23 | $14.18 | 6,000 | — | — |
| 2024-08-20 | $10.45 | $14.48 | 25,600 | — | — |
| 2024-08-19 | $10.06 | $13.94 | 16,500 | — | — |
| 2024-08-16 | $10.18 | $14.11 | 18,500 | — | — |
| 2024-08-15 | $9.41 | $13.04 | 6,000 | — | — |
| 2024-08-14 | $9.67 | $13.40 | 1,100 | — | — |
| 2024-08-13 | $9.85 | $13.65 | 5,700 | — | — |
| 2024-08-12 | $9.27 | $12.85 | 36,400 | — | — |
| 2024-08-09 | $9.03 | $12.51 | 12,000 | — | — |
| 2024-08-08 | $9.07 | $12.57 | 15,700 | — | — |
| 2024-08-07 | $9.10 | $12.61 | 12,200 | — | — |
| 2024-08-06 | $8.11 | $11.24 | 1,600 | — | — |
| 2024-08-05 | $8.00 | $11.09 | 3,900 | — | — |
| 2024-08-02 | $8.00 | $11.09 | 8,300 | — | — |
| 2024-08-01 | $8.19 | $11.35 | 1,200 | — | — |
| 2024-07-31 | $8.22 | $11.39 | 2,900 | — | — |
| 2024-07-30 | $8.21 | $11.38 | 4,700 | — | — |
| 2024-07-29 | $8.69 | $12.04 | 4,300 | — | — |
| 2024-07-26 | $8.70 | $12.06 | 2,500 | — | — |
| 2024-07-25 | $8.77 | $12.15 | 2,400 | — | — |
| 2024-07-24 | $8.57 | $11.88 | 3,100 | — | — |
| 2024-07-23 | $8.73 | $12.10 | 12,900 | — | — |
| 2024-07-22 | $8.41 | $11.65 | 4,000 | — | — |
| 2024-07-19 | $8.21 | $11.38 | 4,600 | — | — |
| 2024-07-18 | $8.34 | $11.56 | 2,500 | — | — |
| 2024-07-17 | $8.39 | $11.63 | 5,500 | — | — |
| 2024-07-16 | $8.20 | $11.36 | 4,300 | — | — |
| 2024-07-15 | $7.96 | $11.03 | 5,500 | — | — |
| 2024-07-12 | $7.95 | $11.02 | 3,600 | — | — |
| 2024-07-11 | $7.75 | $10.74 | 16,400 | — | — |
| 2024-07-10 | $7.23 | $10.02 | 6,900 | — | — |
| 2024-07-09 | $7.42 | $10.28 | 6,000 | — | — |
| 2024-07-08 | $7.42 | $10.28 | 2,500 | — | — |
| 2024-07-05 | $7.43 | $10.30 | 4,800 | — | — |
| 2024-07-03 | $7.31 | $10.13 | 6,600 | — | — |
| 2024-07-02 | $7.49 | $10.38 | 1,600 | — | — |
| 2024-07-01 | $7.59 | $10.52 | 7,800 | — | — |
| 2024-06-28 | $7.50 | $10.39 | 9,600 | — | — |
| 2024-06-27 | $7.82 | $10.84 | 8,100 | — | — |
| 2024-06-26 | $7.88 | $10.92 | 4,900 | — | — |
| 2024-06-25 | $7.80 | $10.81 | 5,700 | — | — |
| 2024-06-24 | $7.73 | $10.71 | 13,000 | — | — |
| 2024-06-21 | $7.58 | $10.50 | 12,900 | — | — |
| 2024-06-20 | $7.24 | $10.03 | 4,800 | — | — |
| 2024-06-18 | $7.48 | $10.37 | 7,900 | — | — |
| 2024-06-17 | $7.60 | $10.53 | 1,100 | — | — |
| 2024-06-14 | $7.65 | $10.60 | 1,400 | — | — |
| 2024-06-13 | $7.73 | $10.71 | 4,100 | — | — |
| 2024-06-12 | $7.86 | $10.89 | 4,100 | — | — |
| 2024-06-11 | $7.66 | $10.61 | 9,500 | — | — |
| 2024-06-10 | $7.40 | $10.25 | 10,800 | — | — |
| 2024-06-07 | $7.53 | $10.43 | 15,400 | — | — |
| 2024-06-06 | $8.01 | $11.10 | 1,800 | — | — |
| 2024-06-05 | $8.05 | $11.15 | 5,000 | — | — |
| 2024-06-04 | $8.05 | $11.15 | 4,400 | — | — |
| 2024-06-03 | $8.00 | $11.09 | 8,700 | — | — |
| 2024-05-31 | $8.01 | $11.10 | 15,900 | — | — |
| 2024-05-30 | $8.02 | $11.11 | 8,100 | — | — |
| 2024-05-29 | $7.75 | $10.74 | 15,100 | — | — |
| 2024-05-28 | $7.99 | $11.07 | 22,900 | — | — |
| 2024-05-24 | $8.15 | $11.29 | 5,900 | — | — |
| 2024-05-23 | $8.22 | $11.39 | 6,500 | — | — |
| 2024-05-22 | $8.37 | $11.60 | 5,800 | — | — |
| 2024-05-21 | $8.31 | $11.52 | 15,700 | — | — |
| 2024-05-20 | $8.40 | $11.64 | 5,100 | — | — |
| 2024-05-17 | $8.45 | $11.71 | 7,100 | — | — |
| 2024-05-16 | $8.46 | $11.72 | 1,300 | — | — |
| 2024-05-15 | $8.53 | $11.82 | 1,900 | — | — |
| 2024-05-14 | $8.43 | $11.68 | 2,700 | — | — |
| 2024-05-13 | $8.40 | $11.64 | 2,900 | — | — |
| 2024-05-10 | $8.40 | $11.64 | 12,900 | — | — |
| 2024-05-09 | $8.57 | $11.88 | 4,500 | — | — |
| 2024-05-08 | $8.50 | $11.78 | 4,300 | — | — |
| 2024-05-07 | $8.59 | $11.90 | 1,900 | — | — |
| 2024-05-06 | $8.45 | $11.71 | 5,900 | — | — |
| 2024-05-03 | $8.36 | $11.58 | 5,200 | — | — |
| 2024-05-02 | $8.10 | $11.22 | 11,600 | — | — |
| 2024-05-01 | $8.82 | $12.22 | 1,400 | — | — |
| 2024-04-30 | $8.88 | $12.31 | 5,300 | — | — |
| 2024-04-29 | $8.69 | $12.04 | 2,300 | — | — |
| 2024-04-26 | $8.73 | $12.10 | 3,200 | — | — |
| 2024-04-25 | $8.58 | $11.89 | 1,600 | — | — |
| 2024-04-24 | $8.63 | $11.96 | 3,000 | — | — |
| 2024-04-23 | $8.49 | $11.76 | 10,000 | — | — |
| 2024-04-22 | $8.80 | $12.19 | 1,400 | — | — |
| 2024-04-19 | $8.87 | $12.29 | 1,000 | — | — |
| 2024-04-18 | $8.90 | $12.33 | 1,400 | — | — |
| 2024-04-17 | $8.91 | $12.35 | 4,900 | — | — |
| 2024-04-16 | $8.88 | $12.31 | 3,100 | — | — |
| 2024-04-15 | $8.81 | $12.21 | 9,300 | — | — |
| 2024-04-12 | $8.81 | $12.21 | 5,300 | — | — |
| 2024-04-11 | $8.88 | $12.31 | 3,000 | — | — |
| 2024-04-10 | $9.00 | $12.47 | 5,700 | — | — |
| 2024-04-09 | $8.76 | $12.14 | 5,700 | — | — |
| 2024-04-08 | $8.85 | $12.26 | 3,400 | — | — |
| 2024-04-05 | $9.03 | $12.51 | 6,000 | — | — |
| 2024-04-04 | $9.07 | $12.57 | 3,700 | — | — |
| 2024-04-03 | $9.01 | $12.49 | 1,400 | — | — |
| 2024-04-02 | $8.91 | $12.35 | 4,100 | — | — |
| 2024-04-01 | $8.83 | $12.24 | 2,300 | — | — |
| 2024-03-28 | $9.00 | $12.47 | 8,300 | — | — |
| 2024-03-27 | $8.90 | $12.33 | 4,300 | — | — |
| 2024-03-26 | $8.75 | $12.12 | 2,700 | — | — |
| 2024-03-25 | $8.85 | $12.26 | 3,200 | — | — |
| 2024-03-22 | $8.83 | $12.24 | 2,800 | — | — |
| 2024-03-21 | $8.71 | $12.07 | 8,200 | — | — |
| 2024-03-20 | $8.73 | $12.10 | 4,200 | — | — |
| 2024-03-19 | $8.67 | $12.01 | 2,200 | — | — |
| 2024-03-18 | $8.65 | $11.99 | 3,400 | — | — |
| 2024-03-15 | $8.80 | $12.19 | 2,800 | — | — |
| 2024-03-14 | $8.70 | $12.06 | 2,700 | — | — |
| 2024-03-13 | $8.70 | $12.06 | 1,700 | — | — |
| 2024-03-12 | $8.70 | $12.06 | 1,600 | — | — |
| 2024-03-11 | $8.76 | $12.14 | 6,100 | — | — |
| 2024-03-08 | $8.90 | $12.33 | 1,900 | — | — |
| 2024-03-07 | $8.84 | $12.25 | 2,100 | — | — |
| 2024-03-06 | $8.76 | $12.14 | 3,200 | — | — |
| 2024-03-05 | $8.69 | $12.04 | 1,600 | — | — |
| 2024-03-04 | $8.82 | $12.22 | 3,800 | — | — |
| 2024-03-01 | $8.70 | $12.06 | 2,300 | — | — |
| 2024-02-29 | $8.88 | $12.31 | 2,200 | — | — |
| 2024-02-28 | $8.79 | $12.18 | 4,100 | — | — |
| 2024-02-27 | $8.60 | $11.92 | 2,000 | — | — |
| 2024-02-26 | $8.80 | $12.19 | 6,500 | — | — |
| 2024-02-23 | $8.58 | $11.89 | 1,300 | — | — |
| 2024-02-22 | $8.74 | $12.11 | 3,100 | — | — |
| 2024-02-21 | $8.71 | $12.07 | 6,300 | — | — |
| 2024-02-20 | $8.66 | $12.00 | 4,000 | — | — |
| 2024-02-16 | $8.78 | $12.17 | 6,100 | — | — |
| 2024-02-15 | $8.68 | $12.03 | 2,500 | — | — |
| 2024-02-14 | $8.67 | $12.01 | 3,400 | — | — |
| 2024-02-13 | $8.51 | $11.79 | 10,900 | — | — |
| 2024-02-12 | $8.42 | $11.67 | 10,900 | — | — |
| 2024-02-09 | $8.51 | $11.79 | 23,000 | — | — |
| 2024-02-08 | $8.51 | $11.79 | 16,500 | — | — |
| 2024-02-07 | $8.56 | $11.86 | 48,000 | — | — |
| 2024-02-06 | $8.48 | $11.75 | 4,000 | — | — |
| 2024-02-05 | $8.40 | $11.64 | 3,700 | — | — |
| 2024-02-02 | $8.54 | $11.83 | 10,200 | — | — |
| 2024-02-01 | $8.62 | $11.94 | 700 | — | — |
| 2024-01-31 | $8.60 | $11.92 | 3,500 | — | — |
| 2024-01-30 | $8.78 | $12.17 | 10,700 | — | — |
| 2024-01-29 | $8.61 | $11.93 | 4,100 | — | — |
| 2024-01-26 | $8.65 | $11.99 | 3,800 | — | — |
| 2024-01-25 | $8.75 | $12.12 | 4,400 | — | — |
| 2024-01-24 | $8.39 | $11.63 | 300 | — | — |
| 2024-01-23 | $8.39 | $11.63 | 5,800 | — | — |
| 2024-01-22 | $8.60 | $11.92 | 8,000 | — | — |
| 2024-01-19 | $8.40 | $11.64 | 5,900 | — | — |
| 2024-01-18 | $8.20 | $11.36 | 600 | — | — |
| 2024-01-17 | $8.24 | $11.42 | 2,000 | — | — |
| 2024-01-16 | $8.24 | $11.42 | 3,800 | — | — |
| 2024-01-12 | $8.34 | $11.56 | 4,300 | — | — |
| 2024-01-11 | $8.13 | $11.27 | 10,300 | — | — |
| 2024-01-10 | $8.48 | $11.75 | 7,200 | — | — |
| 2024-01-09 | $8.27 | $11.46 | 4,700 | — | — |
| 2024-01-08 | $8.45 | $11.71 | 3,400 | — | — |
| 2024-01-05 | $8.44 | $11.70 | 4,100 | — | — |
| 2024-01-04 | $8.72 | $12.08 | 9,000 | — | — |
| 2024-01-03 | $8.40 | $11.64 | 11,200 | — | — |
| 2024-01-02 | $8.16 | $11.31 | 6,700 | — | — |