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
- 2005-08-08 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 | $15.81 | $19.71 | 15,500 | — | — |
| 2024-12-30 | $15.59 | $19.43 | 15,400 | — | — |
| 2024-12-27 | $15.56 | $19.40 | 9,900 | — | — |
| 2024-12-26 | $15.65 | $19.51 | 26,400 | — | — |
| 2024-12-24 | $15.68 | $19.55 | 9,600 | — | — |
| 2024-12-23 | $15.78 | $19.67 | 31,300 | — | — |
| 2024-12-20 | $15.98 | $19.92 | 35,400 | — | — |
| 2024-12-19 | $15.86 | $19.77 | 38,100 | — | — |
| 2024-12-18 | $15.75 | $19.63 | 23,400 | — | — |
| 2024-12-17 | $16.90 | $21.07 | 22,000 | — | — |
| 2024-12-16 | $17.20 | $21.44 | 20,100 | — | — |
| 2024-12-13 | $17.18 | $21.41 | 13,000 | — | — |
| 2024-12-12 | $17.25 | $21.50 | 27,200 | — | — |
| 2024-12-11 | $17.13 | $21.35 | 36,800 | — | — |
| 2024-12-10 | $17.35 | $21.63 | 10,200 | — | — |
| 2024-12-09 | $17.53 | $21.85 | 24,000 | — | — |
| 2024-12-06 | $17.56 | $21.89 | 34,400 | — | — |
| 2024-12-05 | $17.97 | $22.40 | 20,700 | — | — |
| 2024-12-04 | $18.26 | $22.76 | 23,700 | — | — |
| 2024-12-03 | $17.70 | $22.06 | 10,900 | — | — |
| 2024-12-02 | $17.73 | $22.10 | 46,800 | — | — |
| 2024-11-29 | $17.33 | $21.60 | 17,400 | — | — |
| 2024-11-27 | $17.43 | $21.73 | 10,700 | — | — |
| 2024-11-26 | $17.44 | $21.74 | 31,300 | — | — |
| 2024-11-25 | $17.36 | $21.64 | 37,900 | — | — |
| 2024-11-22 | $17.16 | $21.39 | 37,700 | — | — |
| 2024-11-21 | $16.80 | $20.94 | 34,100 | — | — |
| 2024-11-20 | $16.37 | $20.41 | 41,200 | — | — |
| 2024-11-19 | $16.30 | $20.32 | 18,800 | — | — |
| 2024-11-18 | $16.37 | $20.41 | 43,200 | — | — |
| 2024-11-15 | $16.51 | $20.58 | 37,400 | — | — |
| 2024-11-14 | $16.70 | $20.82 | 69,000 | — | — |
| 2024-11-13 | $16.67 | $20.78 | 47,200 | — | — |
| 2024-11-12 | $16.24 | $20.24 | 18,700 | — | — |
| 2024-11-11 | $16.17 | $20.16 | 32,600 | — | — |
| 2024-11-08 | $15.90 | $19.82 | 26,700 | — | — |
| 2024-11-07 | $15.61 | $19.46 | 39,000 | — | — |
| 2024-11-06 | $16.24 | $20.09 | 137,600 | — | — |
| 2024-11-05 | $14.57 | $18.03 | 29,100 | — | — |
| 2024-11-04 | $14.55 | $18.00 | 27,400 | — | — |
| 2024-11-01 | $14.75 | $18.25 | 18,200 | — | — |
| 2024-10-31 | $14.81 | $18.32 | 16,300 | — | — |
| 2024-10-30 | $15.04 | $18.61 | 33,000 | — | — |
| 2024-10-29 | $15.08 | $18.66 | 39,300 | — | — |
| 2024-10-28 | $14.42 | $17.84 | 58,400 | — | — |
| 2024-10-25 | $14.15 | $17.51 | 38,900 | — | — |
| 2024-10-24 | $13.83 | $17.11 | 48,600 | — | — |
| 2024-10-23 | $13.43 | $16.62 | 14,500 | — | — |
| 2024-10-22 | $13.31 | $16.47 | 16,100 | — | — |
| 2024-10-21 | $13.08 | $16.18 | 20,600 | — | — |
| 2024-10-18 | $13.17 | $16.30 | 5,000 | — | — |
| 2024-10-17 | $13.07 | $16.17 | 18,900 | — | — |
| 2024-10-16 | $12.95 | $16.02 | 23,400 | — | — |
| 2024-10-15 | $13.23 | $16.37 | 21,500 | — | — |
| 2024-10-14 | $13.12 | $16.23 | 47,300 | — | — |
| 2024-10-11 | $12.99 | $16.07 | 62,900 | — | — |
| 2024-10-10 | $12.44 | $15.39 | 5,300 | — | — |
| 2024-10-09 | $12.42 | $15.37 | 19,600 | — | — |
| 2024-10-08 | $12.25 | $15.16 | 6,400 | — | — |
| 2024-10-07 | $12.26 | $15.17 | 10,700 | — | — |
| 2024-10-04 | $12.38 | $15.32 | 3,100 | — | — |
| 2024-10-03 | $12.24 | $15.14 | 5,300 | — | — |
| 2024-10-02 | $12.20 | $15.09 | 5,700 | — | — |
| 2024-10-01 | $12.20 | $15.09 | 19,900 | — | — |
| 2024-09-30 | $12.48 | $15.44 | 22,600 | — | — |
| 2024-09-27 | $12.37 | $15.31 | 8,500 | — | — |
| 2024-09-26 | $12.28 | $15.19 | 9,100 | — | — |
| 2024-09-25 | $12.33 | $15.26 | 5,100 | — | — |
| 2024-09-24 | $12.42 | $15.37 | 11,100 | — | — |
| 2024-09-23 | $12.65 | $15.65 | 5,700 | — | — |
| 2024-09-20 | $12.64 | $15.64 | 25,100 | — | — |
| 2024-09-19 | $12.75 | $15.78 | 21,300 | — | — |
| 2024-09-18 | $12.38 | $15.32 | 29,200 | — | — |
| 2024-09-17 | $12.41 | $15.35 | 13,500 | — | — |
| 2024-09-16 | $12.50 | $15.47 | 19,400 | — | — |
| 2024-09-13 | $12.36 | $15.29 | 8,700 | — | — |
| 2024-09-12 | $12.16 | $15.05 | 9,900 | — | — |
| 2024-09-11 | $12.04 | $14.90 | 17,200 | — | — |
| 2024-09-10 | $12.16 | $15.05 | 26,900 | — | — |
| 2024-09-09 | $12.24 | $15.14 | 18,900 | — | — |
| 2024-09-06 | $12.31 | $15.23 | 7,100 | — | — |
| 2024-09-05 | $12.43 | $15.38 | 10,200 | — | — |
| 2024-09-04 | $12.50 | $15.47 | 25,200 | — | — |
| 2024-09-03 | $12.58 | $15.57 | 10,300 | — | — |
| 2024-08-30 | $12.88 | $15.94 | 11,000 | — | — |
| 2024-08-29 | $12.68 | $15.69 | 8,600 | — | — |
| 2024-08-28 | $12.63 | $15.63 | 11,600 | — | — |
| 2024-08-27 | $12.53 | $15.50 | 6,700 | — | — |
| 2024-08-26 | $12.68 | $15.69 | 26,300 | — | — |
| 2024-08-23 | $12.85 | $15.90 | 90,200 | — | — |
| 2024-08-22 | $12.62 | $15.61 | 39,700 | — | — |
| 2024-08-21 | $12.54 | $15.52 | 28,700 | — | — |
| 2024-08-20 | $12.50 | $15.47 | 17,900 | — | — |
| 2024-08-19 | $12.60 | $15.59 | 19,100 | — | — |
| 2024-08-16 | $12.60 | $15.59 | 40,700 | — | — |
| 2024-08-15 | $12.47 | $15.43 | 28,100 | — | — |
| 2024-08-14 | $12.30 | $15.22 | 24,300 | — | — |
| 2024-08-13 | $12.20 | $15.09 | 25,300 | — | — |
| 2024-08-12 | $12.01 | $14.86 | 21,200 | — | — |
| 2024-08-09 | $12.00 | $14.85 | 9,800 | — | — |
| 2024-08-08 | $11.85 | $14.66 | 84,700 | — | — |
| 2024-08-07 | $11.84 | $14.50 | 36,500 | — | — |
| 2024-08-06 | $11.97 | $14.66 | 17,000 | — | — |
| 2024-08-05 | $11.63 | $14.24 | 42,900 | — | — |
| 2024-08-02 | $11.87 | $14.54 | 39,200 | — | — |
| 2024-08-01 | $11.93 | $14.61 | 38,500 | — | — |
| 2024-07-31 | $12.47 | $15.27 | 16,500 | — | — |
| 2024-07-30 | $12.54 | $15.36 | 139,600 | — | — |
| 2024-07-29 | $12.44 | $15.24 | 69,600 | — | — |
| 2024-07-26 | $12.50 | $15.31 | 269,400 | — | — |
| 2024-07-25 | $12.05 | $14.76 | 92,800 | — | — |
| 2024-07-24 | $11.71 | $14.34 | 30,600 | — | — |
| 2024-07-23 | $11.63 | $14.24 | 37,800 | — | — |
| 2024-07-22 | $11.27 | $13.80 | 10,200 | — | — |
| 2024-07-19 | $11.10 | $13.59 | 12,100 | — | — |
| 2024-07-18 | $11.10 | $13.59 | 61,200 | — | — |
| 2024-07-17 | $11.33 | $13.88 | 42,500 | — | — |
| 2024-07-16 | $10.99 | $13.46 | 13,100 | — | — |
| 2024-07-15 | $10.80 | $13.23 | 13,400 | — | — |
| 2024-07-12 | $10.58 | $12.96 | 10,100 | — | — |
| 2024-07-11 | $10.50 | $12.86 | 25,400 | — | — |
| 2024-07-10 | $10.05 | $12.31 | 19,800 | — | — |
| 2024-07-09 | $9.55 | $11.70 | 5,700 | — | — |
| 2024-07-08 | $9.55 | $11.70 | 7,900 | — | — |
| 2024-07-05 | $9.52 | $11.66 | 7,100 | — | — |
| 2024-07-03 | $9.63 | $11.79 | 4,500 | — | — |
| 2024-07-02 | $9.52 | $11.66 | 7,600 | — | — |
| 2024-07-01 | $9.54 | $11.68 | 19,100 | — | — |
| 2024-06-28 | $9.59 | $11.75 | 15,700 | — | — |
| 2024-06-27 | $9.30 | $11.39 | 21,400 | — | — |
| 2024-06-26 | $9.52 | $11.66 | 15,500 | — | — |
| 2024-06-25 | $9.38 | $11.49 | 12,400 | — | — |
| 2024-06-24 | $9.45 | $11.57 | 16,000 | — | — |
| 2024-06-21 | $9.41 | $11.52 | 23,200 | — | — |
| 2024-06-20 | $9.36 | $11.46 | 14,600 | — | — |
| 2024-06-18 | $9.30 | $11.39 | 32,500 | — | — |
| 2024-06-17 | $9.50 | $11.64 | 35,700 | — | — |
| 2024-06-14 | $9.41 | $11.52 | 22,800 | — | — |
| 2024-06-13 | $9.57 | $11.72 | 28,500 | — | — |
| 2024-06-12 | $9.61 | $11.77 | 33,200 | — | — |
| 2024-06-11 | $9.55 | $11.70 | 33,500 | — | — |
| 2024-06-10 | $9.60 | $11.76 | 28,800 | — | — |
| 2024-06-07 | $9.77 | $11.97 | 27,600 | — | — |
| 2024-06-06 | $9.75 | $11.94 | 26,300 | — | — |
| 2024-06-05 | $9.85 | $12.06 | 18,700 | — | — |
| 2024-06-04 | $9.56 | $11.71 | 35,900 | — | — |
| 2024-06-03 | $9.54 | $11.68 | 18,800 | — | — |
| 2024-05-31 | $9.80 | $12.00 | 11,500 | — | — |
| 2024-05-30 | $9.60 | $11.76 | 20,000 | — | — |
| 2024-05-29 | $9.39 | $11.50 | 15,000 | — | — |
| 2024-05-28 | $9.32 | $11.41 | 32,600 | — | — |
| 2024-05-24 | $9.62 | $11.78 | 25,900 | — | — |
| 2024-05-23 | $9.87 | $12.09 | 30,700 | — | — |
| 2024-05-22 | $9.87 | $12.09 | 16,300 | — | — |
| 2024-05-21 | $9.94 | $12.17 | 16,900 | — | — |
| 2024-05-20 | $9.99 | $12.24 | 14,000 | — | — |
| 2024-05-17 | $10.08 | $12.35 | 25,500 | — | — |
| 2024-05-16 | $10.02 | $12.27 | 27,800 | — | — |
| 2024-05-15 | $9.96 | $12.20 | 20,500 | — | — |
| 2024-05-14 | $9.75 | $11.94 | 36,700 | — | — |
| 2024-05-13 | $9.81 | $12.01 | 13,900 | — | — |
| 2024-05-10 | $9.89 | $12.11 | 16,400 | — | — |
| 2024-05-09 | $9.90 | $12.13 | 55,000 | — | — |
| 2024-05-08 | $9.95 | $12.19 | 38,500 | — | — |
| 2024-05-07 | $10.14 | $12.27 | 141,800 | — | — |
| 2024-05-06 | $10.24 | $12.39 | 125,300 | — | — |
| 2024-05-03 | $9.71 | $11.75 | 26,700 | — | — |
| 2024-05-02 | $9.59 | $11.61 | 34,900 | — | — |
| 2024-05-01 | $9.41 | $11.39 | 51,600 | — | — |
| 2024-04-30 | $9.13 | $11.05 | 67,000 | — | — |
| 2024-04-29 | $9.27 | $11.22 | 38,100 | — | — |
| 2024-04-26 | $9.34 | $11.30 | 42,900 | — | — |
| 2024-04-25 | $9.43 | $11.41 | 48,000 | — | — |
| 2024-04-24 | $9.39 | $11.36 | 30,500 | — | — |
| 2024-04-23 | $9.33 | $11.29 | 31,700 | — | — |
| 2024-04-22 | $9.32 | $11.28 | 40,600 | — | — |
| 2024-04-19 | $9.16 | $11.09 | 30,400 | — | — |
| 2024-04-18 | $9.14 | $11.06 | 20,800 | — | — |
| 2024-04-17 | $8.98 | $10.87 | 17,500 | — | — |
| 2024-04-16 | $8.94 | $10.82 | 24,600 | — | — |
| 2024-04-15 | $8.94 | $10.82 | 19,600 | — | — |
| 2024-04-12 | $9.07 | $10.98 | 12,300 | — | — |
| 2024-04-11 | $9.15 | $11.07 | 24,700 | — | — |
| 2024-04-10 | $9.05 | $10.95 | 55,300 | — | — |
| 2024-04-09 | $9.69 | $11.73 | 13,800 | — | — |
| 2024-04-08 | $9.61 | $11.63 | 22,600 | — | — |
| 2024-04-05 | $9.57 | $11.58 | 14,100 | — | — |
| 2024-04-04 | $9.61 | $11.63 | 21,400 | — | — |
| 2024-04-03 | $9.71 | $11.75 | 14,400 | — | — |
| 2024-04-02 | $9.91 | $11.99 | 8,000 | — | — |
| 2024-04-01 | $9.97 | $12.07 | 13,700 | — | — |
| 2024-03-28 | $9.98 | $12.08 | 6,800 | — | — |
| 2024-03-27 | $9.99 | $12.09 | 6,200 | — | — |
| 2024-03-26 | $10.04 | $12.15 | 17,500 | — | — |
| 2024-03-25 | $10.24 | $12.39 | 12,100 | — | — |
| 2024-03-22 | $10.25 | $12.41 | 14,400 | — | — |
| 2024-03-21 | $10.26 | $12.42 | 21,300 | — | — |
| 2024-03-20 | $10.05 | $12.16 | 12,200 | — | — |
| 2024-03-19 | $9.82 | $11.88 | 16,000 | — | — |
| 2024-03-18 | $9.91 | $11.99 | 12,700 | — | — |
| 2024-03-15 | $9.96 | $12.05 | 18,600 | — | — |
| 2024-03-14 | $9.92 | $12.01 | 43,500 | — | — |
| 2024-03-13 | $10.12 | $12.25 | 41,400 | — | — |
| 2024-03-12 | $10.15 | $12.28 | 17,200 | — | — |
| 2024-03-11 | $10.33 | $12.50 | 6,600 | — | — |
| 2024-03-08 | $10.46 | $12.66 | 10,100 | — | — |
| 2024-03-07 | $10.40 | $12.59 | 12,100 | — | — |
| 2024-03-06 | $10.39 | $12.57 | 11,400 | — | — |
| 2024-03-05 | $10.23 | $12.38 | 14,600 | — | — |
| 2024-03-04 | $10.58 | $12.80 | 53,400 | — | — |
| 2024-03-01 | $10.20 | $12.34 | 20,800 | — | — |
| 2024-02-29 | $10.36 | $12.54 | 14,800 | — | — |
| 2024-02-28 | $10.20 | $12.34 | 26,300 | — | — |
| 2024-02-27 | $10.38 | $12.56 | 20,600 | — | — |
| 2024-02-26 | $10.35 | $12.53 | 9,100 | — | — |
| 2024-02-23 | $10.50 | $12.71 | 11,500 | — | — |
| 2024-02-22 | $10.40 | $12.59 | 15,900 | — | — |
| 2024-02-21 | $10.20 | $12.34 | 25,700 | — | — |
| 2024-02-20 | $10.23 | $12.38 | 13,200 | — | — |
| 2024-02-16 | $10.17 | $12.31 | 12,900 | — | — |
| 2024-02-15 | $10.15 | $12.28 | 18,800 | — | — |
| 2024-02-14 | $9.87 | $11.95 | 16,200 | — | — |
| 2024-02-13 | $9.76 | $11.81 | 32,300 | — | — |
| 2024-02-12 | $10.23 | $12.38 | 12,100 | — | — |
| 2024-02-09 | $10.04 | $12.15 | 28,700 | — | — |
| 2024-02-08 | $9.68 | $11.72 | 21,600 | — | — |
| 2024-02-07 | $9.67 | $11.70 | 26,500 | — | — |
| 2024-02-06 | $9.89 | $11.82 | 27,300 | — | — |
| 2024-02-05 | $10.19 | $12.18 | 28,100 | — | — |
| 2024-02-02 | $10.62 | $12.70 | 19,700 | — | — |
| 2024-02-01 | $10.78 | $12.89 | 57,000 | — | — |
| 2024-01-31 | $10.91 | $13.04 | 88,700 | — | — |
| 2024-01-30 | $11.28 | $13.49 | 21,600 | — | — |
| 2024-01-29 | $11.27 | $13.47 | 31,100 | — | — |
| 2024-01-26 | $11.35 | $13.57 | 31,900 | — | — |
| 2024-01-25 | $11.09 | $13.26 | 26,800 | — | — |
| 2024-01-24 | $11.05 | $13.21 | 46,400 | — | — |
| 2024-01-23 | $10.97 | $13.12 | 17,300 | — | — |
| 2024-01-22 | $11.06 | $13.22 | 30,400 | — | — |
| 2024-01-19 | $10.96 | $13.10 | 42,300 | — | — |
| 2024-01-18 | $10.70 | $12.79 | 44,000 | — | — |
| 2024-01-17 | $10.75 | $12.85 | 17,700 | — | — |
| 2024-01-16 | $10.89 | $13.02 | 24,200 | — | — |
| 2024-01-12 | $10.94 | $13.08 | 26,000 | — | — |
| 2024-01-11 | $10.91 | $13.04 | 83,400 | — | — |
| 2024-01-10 | $10.81 | $12.92 | 69,800 | — | — |
| 2024-01-09 | $10.90 | $13.03 | 18,800 | — | — |
| 2024-01-08 | $10.88 | $13.01 | 13,600 | — | — |
| 2024-01-05 | $10.77 | $12.88 | 34,400 | — | — |
| 2024-01-04 | $10.83 | $12.95 | 35,300 | — | — |
| 2024-01-03 | $10.81 | $12.92 | 27,700 | — | — |
| 2024-01-02 | $11.01 | $13.16 | 12,700 | — | — |