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
- 2009-06-25 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 | $14.66 | $21.44 | 30,600 | — | — |
| 2024-12-30 | $14.78 | $21.61 | 25,400 | — | — |
| 2024-12-27 | $15.02 | $21.96 | 36,600 | — | — |
| 2024-12-26 | $15.17 | $22.18 | 15,500 | — | — |
| 2024-12-24 | $15.08 | $22.05 | 6,800 | — | — |
| 2024-12-23 | $15.15 | $22.15 | 25,400 | — | — |
| 2024-12-20 | $15.00 | $21.93 | 123,500 | — | — |
| 2024-12-19 | $15.13 | $22.12 | 31,400 | — | — |
| 2024-12-18 | $14.98 | $21.91 | 53,000 | — | — |
| 2024-12-17 | $15.65 | $22.88 | 33,100 | — | — |
| 2024-12-16 | $15.70 | $22.96 | 44,600 | — | — |
| 2024-12-13 | $15.61 | $22.83 | 27,400 | — | — |
| 2024-12-12 | $15.82 | $23.13 | 19,400 | — | — |
| 2024-12-11 | $15.96 | $23.34 | 41,400 | — | — |
| 2024-12-10 | $16.28 | $23.81 | 62,700 | — | — |
| 2024-12-09 | $16.05 | $23.47 | 39,800 | — | — |
| 2024-12-06 | $16.02 | $23.43 | 49,800 | — | — |
| 2024-12-05 | $16.19 | $23.67 | 58,400 | — | — |
| 2024-12-04 | $16.08 | $23.51 | 65,700 | — | — |
| 2024-12-03 | $16.09 | $23.53 | 43,300 | — | — |
| 2024-12-02 | $16.76 | $24.51 | 79,800 | — | — |
| 2024-11-29 | $16.24 | $23.75 | 20,200 | — | — |
| 2024-11-27 | $16.15 | $23.62 | 29,800 | — | — |
| 2024-11-26 | $16.47 | $24.08 | 39,600 | — | — |
| 2024-11-25 | $16.30 | $23.84 | 49,800 | — | — |
| 2024-11-22 | $16.00 | $23.40 | 29,700 | — | — |
| 2024-11-21 | $15.67 | $22.91 | 41,900 | — | — |
| 2024-11-20 | $16.00 | $23.40 | 49,600 | — | — |
| 2024-11-19 | $15.97 | $23.35 | 32,300 | — | — |
| 2024-11-18 | $15.87 | $23.21 | 68,400 | — | — |
| 2024-11-15 | $16.00 | $23.40 | 34,700 | — | — |
| 2024-11-14 | $16.00 | $23.40 | 62,200 | — | — |
| 2024-11-13 | $15.96 | $23.34 | 89,300 | — | — |
| 2024-11-12 | $16.43 | $24.03 | 48,300 | — | — |
| 2024-11-11 | $17.43 | $25.49 | 170,900 | — | — |
| 2024-11-08 | $14.90 | $21.79 | 51,300 | — | — |
| 2024-11-07 | $13.86 | $20.27 | 60,900 | — | — |
| 2024-11-06 | $14.22 | $20.79 | 84,800 | — | — |
| 2024-11-05 | $13.07 | $19.11 | 28,000 | — | — |
| 2024-11-04 | $12.99 | $19.00 | 16,100 | — | — |
| 2024-11-01 | $13.11 | $19.17 | 21,600 | — | — |
| 2024-10-31 | $12.66 | $18.51 | 32,000 | — | — |
| 2024-10-30 | $12.99 | $19.00 | 28,300 | — | — |
| 2024-10-29 | $13.59 | $19.87 | 27,700 | — | — |
| 2024-10-28 | $13.25 | $19.38 | 14,700 | — | — |
| 2024-10-25 | $12.95 | $18.94 | 30,800 | — | — |
| 2024-10-24 | $12.73 | $18.61 | 43,000 | — | — |
| 2024-10-23 | $12.70 | $18.57 | 40,900 | — | — |
| 2024-10-22 | $12.60 | $18.42 | 55,000 | — | — |
| 2024-10-21 | $12.95 | $18.94 | 27,700 | — | — |
| 2024-10-18 | $13.17 | $19.26 | 25,300 | — | — |
| 2024-10-17 | $13.34 | $19.51 | 20,800 | — | — |
| 2024-10-16 | $13.32 | $19.48 | 26,200 | — | — |
| 2024-10-15 | $12.92 | $18.89 | 30,800 | — | — |
| 2024-10-14 | $13.02 | $19.04 | 14,400 | — | — |
| 2024-10-11 | $13.17 | $19.26 | 21,700 | — | — |
| 2024-10-10 | $13.42 | $19.62 | 27,400 | — | — |
| 2024-10-09 | $13.37 | $19.55 | 15,700 | — | — |
| 2024-10-08 | $13.18 | $19.27 | 18,100 | — | — |
| 2024-10-07 | $13.16 | $19.24 | 17,400 | — | — |
| 2024-10-04 | $13.35 | $19.52 | 28,400 | — | — |
| 2024-10-03 | $13.06 | $19.10 | 16,900 | — | — |
| 2024-10-02 | $13.17 | $19.26 | 17,200 | — | — |
| 2024-10-01 | $13.36 | $19.54 | 26,000 | — | — |
| 2024-09-30 | $13.62 | $19.92 | 44,000 | — | — |
| 2024-09-27 | $14.04 | $20.53 | 25,600 | — | — |
| 2024-09-26 | $13.52 | $19.77 | 30,200 | — | — |
| 2024-09-25 | $13.32 | $19.48 | 26,100 | — | — |
| 2024-09-24 | $13.38 | $19.57 | 21,200 | — | — |
| 2024-09-23 | $13.55 | $19.81 | 22,400 | — | — |
| 2024-09-20 | $13.56 | $19.83 | 124,900 | — | — |
| 2024-09-19 | $13.90 | $20.33 | 29,300 | — | — |
| 2024-09-18 | $13.54 | $19.80 | 27,200 | — | — |
| 2024-09-17 | $13.71 | $20.05 | 38,600 | — | — |
| 2024-09-16 | $13.81 | $20.19 | 50,600 | — | — |
| 2024-09-13 | $14.06 | $20.56 | 42,300 | — | — |
| 2024-09-12 | $13.25 | $19.38 | 12,000 | — | — |
| 2024-09-11 | $13.09 | $19.14 | 28,700 | — | — |
| 2024-09-10 | $13.09 | $19.14 | 33,500 | — | — |
| 2024-09-09 | $13.09 | $19.14 | 57,200 | — | — |
| 2024-09-06 | $13.05 | $19.08 | 46,600 | — | — |
| 2024-09-05 | $13.73 | $20.08 | 41,900 | — | — |
| 2024-09-04 | $13.73 | $20.08 | 55,800 | — | — |
| 2024-09-03 | $13.75 | $20.11 | 55,700 | — | — |
| 2024-08-30 | $13.80 | $20.18 | 45,400 | — | — |
| 2024-08-29 | $13.55 | $19.81 | 20,700 | — | — |
| 2024-08-28 | $13.36 | $19.54 | 20,100 | — | — |
| 2024-08-27 | $13.53 | $19.78 | 21,400 | — | — |
| 2024-08-26 | $13.58 | $19.86 | 53,700 | — | — |
| 2024-08-23 | $13.63 | $19.93 | 32,900 | — | — |
| 2024-08-22 | $13.14 | $19.21 | 20,700 | — | — |
| 2024-08-21 | $13.55 | $19.81 | 130,900 | — | — |
| 2024-08-20 | $12.95 | $18.94 | 42,000 | — | — |
| 2024-08-19 | $12.98 | $18.98 | 83,900 | — | — |
| 2024-08-16 | $13.11 | $19.17 | 91,900 | — | — |
| 2024-08-15 | $13.16 | $19.24 | 55,300 | — | — |
| 2024-08-14 | $12.38 | $18.10 | 57,900 | — | — |
| 2024-08-13 | $13.04 | $19.07 | 80,400 | — | — |
| 2024-08-12 | $11.79 | $17.24 | 249,800 | — | — |
| 2024-08-09 | $12.63 | $18.47 | 100,800 | — | — |
| 2024-08-08 | $14.66 | $21.44 | 37,700 | — | — |
| 2024-08-07 | $14.77 | $21.60 | 32,400 | — | — |
| 2024-08-06 | $14.74 | $21.55 | 27,100 | — | — |
| 2024-08-05 | $14.66 | $21.44 | 65,400 | — | — |
| 2024-08-02 | $15.53 | $22.71 | 25,000 | — | — |
| 2024-08-01 | $16.42 | $24.01 | 35,000 | — | — |
| 2024-07-31 | $17.11 | $25.02 | 54,300 | — | — |
| 2024-07-30 | $17.01 | $24.87 | 33,600 | — | — |
| 2024-07-29 | $16.89 | $24.70 | 38,600 | — | — |
| 2024-07-26 | $16.97 | $24.82 | 38,300 | — | — |
| 2024-07-25 | $16.72 | $24.45 | 59,200 | — | — |
| 2024-07-24 | $16.22 | $23.72 | 46,100 | — | — |
| 2024-07-23 | $16.27 | $23.79 | 59,300 | — | — |
| 2024-07-22 | $15.98 | $23.37 | 57,400 | — | — |
| 2024-07-19 | $15.55 | $22.74 | 25,700 | — | — |
| 2024-07-18 | $15.62 | $22.84 | 39,200 | — | — |
| 2024-07-17 | $16.03 | $23.44 | 51,300 | — | — |
| 2024-07-16 | $16.13 | $23.59 | 73,500 | — | — |
| 2024-07-15 | $15.76 | $23.05 | 92,000 | — | — |
| 2024-07-12 | $15.02 | $21.96 | 47,900 | — | — |
| 2024-07-11 | $15.04 | $21.99 | 66,400 | — | — |
| 2024-07-10 | $14.52 | $21.23 | 41,500 | — | — |
| 2024-07-09 | $14.26 | $20.85 | 82,300 | — | — |
| 2024-07-08 | $14.93 | $21.83 | 63,100 | — | — |
| 2024-07-05 | $14.88 | $21.76 | 144,500 | — | — |
| 2024-07-03 | $15.00 | $21.93 | 13,400 | — | — |
| 2024-07-02 | $15.02 | $21.96 | 35,900 | — | — |
| 2024-07-01 | $15.00 | $21.93 | 67,500 | — | — |
| 2024-06-28 | $15.07 | $22.04 | 169,900 | — | — |
| 2024-06-27 | $15.03 | $21.98 | 39,500 | — | — |
| 2024-06-26 | $15.00 | $21.93 | 51,500 | — | — |
| 2024-06-25 | $15.00 | $21.93 | 54,200 | — | — |
| 2024-06-24 | $14.81 | $21.66 | 67,100 | — | — |
| 2024-06-21 | $15.04 | $21.99 | 78,500 | — | — |
| 2024-06-20 | $15.02 | $21.96 | 38,500 | — | — |
| 2024-06-18 | $15.02 | $21.96 | 34,400 | — | — |
| 2024-06-17 | $15.24 | $22.29 | 49,700 | — | — |
| 2024-06-14 | $15.04 | $21.99 | 46,100 | — | — |
| 2024-06-13 | $15.01 | $21.95 | 40,200 | — | — |
| 2024-06-12 | $15.07 | $22.04 | 51,000 | — | — |
| 2024-06-11 | $15.22 | $22.26 | 37,400 | — | — |
| 2024-06-10 | $15.28 | $22.34 | 68,100 | — | — |
| 2024-06-07 | $15.04 | $21.99 | 49,000 | — | — |
| 2024-06-06 | $15.35 | $22.45 | 63,300 | — | — |
| 2024-06-05 | $15.31 | $22.39 | 46,800 | — | — |
| 2024-06-04 | $15.25 | $22.30 | 77,600 | — | — |
| 2024-06-03 | $15.07 | $22.04 | 83,300 | — | — |
| 2024-05-31 | $15.32 | $22.40 | 44,400 | — | — |
| 2024-05-30 | $15.16 | $22.17 | 43,400 | — | — |
| 2024-05-29 | $15.04 | $21.99 | 105,300 | — | — |
| 2024-05-28 | $15.24 | $22.29 | 162,900 | — | — |
| 2024-05-24 | $15.43 | $22.56 | 32,200 | — | — |
| 2024-05-23 | $15.40 | $22.52 | 58,100 | — | — |
| 2024-05-22 | $15.60 | $22.81 | 61,600 | — | — |
| 2024-05-21 | $15.87 | $23.21 | 84,300 | — | — |
| 2024-05-20 | $15.08 | $22.05 | 113,200 | — | — |
| 2024-05-17 | $15.60 | $22.81 | 66,900 | — | — |
| 2024-05-16 | $15.61 | $22.83 | 76,800 | — | — |
| 2024-05-15 | $15.76 | $23.05 | 47,300 | — | — |
| 2024-05-14 | $15.71 | $22.97 | 91,200 | — | — |
| 2024-05-13 | $15.51 | $22.68 | 209,300 | — | — |
| 2024-05-10 | $16.47 | $24.08 | 109,700 | — | — |
| 2024-05-09 | $15.62 | $22.84 | 152,200 | — | — |
| 2024-05-08 | $15.76 | $23.05 | 168,800 | — | — |
| 2024-05-07 | $19.12 | $27.96 | 50,800 | — | — |
| 2024-05-06 | $19.10 | $27.93 | 53,600 | — | — |
| 2024-05-03 | $19.06 | $27.87 | 40,600 | — | — |
| 2024-05-02 | $19.38 | $28.34 | 61,600 | — | — |
| 2024-05-01 | $19.31 | $28.24 | 45,600 | — | — |
| 2024-04-30 | $19.45 | $28.44 | 38,600 | — | — |
| 2024-04-29 | $19.79 | $28.94 | 29,600 | — | — |
| 2024-04-26 | $19.50 | $28.51 | 24,200 | — | — |
| 2024-04-25 | $19.42 | $28.40 | 51,100 | — | — |
| 2024-04-24 | $19.52 | $28.54 | 37,100 | — | — |
| 2024-04-23 | $19.77 | $28.91 | 25,000 | — | — |
| 2024-04-22 | $19.41 | $28.38 | 46,900 | — | — |
| 2024-04-19 | $19.29 | $28.21 | 47,200 | — | — |
| 2024-04-18 | $18.70 | $27.34 | 53,500 | — | — |
| 2024-04-17 | $18.81 | $27.51 | 37,000 | — | — |
| 2024-04-16 | $18.91 | $27.65 | 53,400 | — | — |
| 2024-04-15 | $18.54 | $27.11 | 60,400 | — | — |
| 2024-04-12 | $19.02 | $27.81 | 58,800 | — | — |
| 2024-04-11 | $19.34 | $28.28 | 31,200 | — | — |
| 2024-04-10 | $19.30 | $28.22 | 36,900 | — | — |
| 2024-04-09 | $19.42 | $28.40 | 35,800 | — | — |
| 2024-04-08 | $19.86 | $29.04 | 51,500 | — | — |
| 2024-04-05 | $19.74 | $28.87 | 17,600 | — | — |
| 2024-04-04 | $19.46 | $28.46 | 42,100 | — | — |
| 2024-04-03 | $19.98 | $29.22 | 52,700 | — | — |
| 2024-04-02 | $20.64 | $30.18 | 50,600 | — | — |
| 2024-04-01 | $20.87 | $30.52 | 56,400 | — | — |
| 2024-03-28 | $20.77 | $30.37 | 87,500 | — | — |
| 2024-03-27 | $20.23 | $29.58 | 47,000 | — | — |
| 2024-03-26 | $20.09 | $29.38 | 56,000 | — | — |
| 2024-03-25 | $20.27 | $29.64 | 86,100 | — | — |
| 2024-03-22 | $19.74 | $28.87 | 42,900 | — | — |
| 2024-03-21 | $19.41 | $28.38 | 69,400 | — | — |
| 2024-03-20 | $19.60 | $28.66 | 37,500 | — | — |
| 2024-03-19 | $19.52 | $28.54 | 44,400 | — | — |
| 2024-03-18 | $19.71 | $28.82 | 106,200 | — | — |
| 2024-03-15 | $20.11 | $29.41 | 131,000 | — | — |
| 2024-03-14 | $19.62 | $28.69 | 114,400 | — | — |
| 2024-03-13 | $19.89 | $29.08 | 252,000 | — | — |
| 2024-03-12 | $17.20 | $25.15 | 77,800 | — | — |
| 2024-03-11 | $17.24 | $25.21 | 62,300 | — | — |
| 2024-03-08 | $17.85 | $26.10 | 32,600 | — | — |
| 2024-03-07 | $17.91 | $26.19 | 41,000 | — | — |
| 2024-03-06 | $17.62 | $25.77 | 37,700 | — | — |
| 2024-03-05 | $17.71 | $25.90 | 71,600 | — | — |
| 2024-03-04 | $18.00 | $26.32 | 28,000 | — | — |
| 2024-03-01 | $17.84 | $26.09 | 41,700 | — | — |
| 2024-02-29 | $17.75 | $25.96 | 45,600 | — | — |
| 2024-02-28 | $17.63 | $25.78 | 30,700 | — | — |
| 2024-02-27 | $17.96 | $26.26 | 17,200 | — | — |
| 2024-02-26 | $18.30 | $26.76 | 43,100 | — | — |
| 2024-02-23 | $17.86 | $26.12 | 28,700 | — | — |
| 2024-02-22 | $17.75 | $25.96 | 32,600 | — | — |
| 2024-02-21 | $17.78 | $26.00 | 29,000 | — | — |
| 2024-02-20 | $17.83 | $26.07 | 46,100 | — | — |
| 2024-02-16 | $18.06 | $26.41 | 63,700 | — | — |
| 2024-02-15 | $17.87 | $26.13 | 56,100 | — | — |
| 2024-02-14 | $17.73 | $25.93 | 29,900 | — | — |
| 2024-02-13 | $17.48 | $25.56 | 83,000 | — | — |
| 2024-02-12 | $18.79 | $27.48 | 151,100 | — | — |
| 2024-02-09 | $17.69 | $25.87 | 25,300 | — | — |
| 2024-02-08 | $17.82 | $26.06 | 25,100 | — | — |
| 2024-02-07 | $17.55 | $25.66 | 19,700 | — | — |
| 2024-02-06 | $17.80 | $26.03 | 33,100 | — | — |
| 2024-02-05 | $17.58 | $25.71 | 41,900 | — | — |
| 2024-02-02 | $17.60 | $25.74 | 19,200 | — | — |
| 2024-02-01 | $17.82 | $26.06 | 49,900 | — | — |
| 2024-01-31 | $17.41 | $25.46 | 48,200 | — | — |
| 2024-01-30 | $17.48 | $25.56 | 28,300 | — | — |
| 2024-01-29 | $17.83 | $26.07 | 87,000 | — | — |
| 2024-01-26 | $18.25 | $26.69 | 43,700 | — | — |
| 2024-01-25 | $17.77 | $25.98 | 29,000 | — | — |
| 2024-01-24 | $17.38 | $25.41 | 25,400 | — | — |
| 2024-01-23 | $17.57 | $25.69 | 32,000 | — | — |
| 2024-01-22 | $17.40 | $25.44 | 41,800 | — | — |
| 2024-01-19 | $17.16 | $25.09 | 51,700 | — | — |
| 2024-01-18 | $17.33 | $25.34 | 24,200 | — | — |
| 2024-01-17 | $17.27 | $25.25 | 41,400 | — | — |
| 2024-01-16 | $17.84 | $26.09 | 44,300 | — | — |
| 2024-01-12 | $17.90 | $26.17 | 38,400 | — | — |
| 2024-01-11 | $17.47 | $25.55 | 39,200 | — | — |
| 2024-01-10 | $17.59 | $25.72 | 37,900 | — | — |
| 2024-01-09 | $17.14 | $25.06 | 25,400 | — | — |
| 2024-01-08 | $17.47 | $25.55 | 37,200 | — | — |
| 2024-01-05 | $17.18 | $25.12 | 42,700 | — | — |
| 2024-01-04 | $17.28 | $25.27 | 38,400 | — | — |
| 2024-01-03 | $17.59 | $25.72 | 44,800 | — | — |
| 2024-01-02 | $17.74 | $25.94 | 66,300 | — | — |