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
- 2013-05-01 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 | $12.65 | $12.65 | 954,000 | — | — |
| 2024-12-30 | $12.41 | $12.41 | 309,400 | — | — |
| 2024-12-27 | $12.34 | $12.34 | 616,200 | — | — |
| 2024-12-26 | $12.42 | $12.42 | 255,800 | — | — |
| 2024-12-24 | $12.32 | $12.32 | 205,000 | — | — |
| 2024-12-23 | $12.00 | $12.00 | 397,800 | — | — |
| 2024-12-20 | $12.17 | $12.17 | 2,490,000 | — | — |
| 2024-12-19 | $12.18 | $12.18 | 730,000 | — | — |
| 2024-12-18 | $12.22 | $12.22 | 964,900 | — | — |
| 2024-12-17 | $13.25 | $13.25 | 773,800 | — | — |
| 2024-12-16 | $13.55 | $13.55 | 807,200 | — | — |
| 2024-12-13 | $13.40 | $13.40 | 702,700 | — | — |
| 2024-12-12 | $13.22 | $13.22 | 628,100 | — | — |
| 2024-12-11 | $13.22 | $13.22 | 862,200 | — | — |
| 2024-12-10 | $13.09 | $13.09 | 894,200 | — | — |
| 2024-12-09 | $12.47 | $12.47 | 479,400 | — | — |
| 2024-12-06 | $12.66 | $12.66 | 332,400 | — | — |
| 2024-12-05 | $12.82 | $12.82 | 337,600 | — | — |
| 2024-12-04 | $12.79 | $12.79 | 279,000 | — | — |
| 2024-12-03 | $12.72 | $12.72 | 295,900 | — | — |
| 2024-12-02 | $12.81 | $12.81 | 457,000 | — | — |
| 2024-11-29 | $12.84 | $12.84 | 298,000 | — | — |
| 2024-11-27 | $12.70 | $12.70 | 329,500 | — | — |
| 2024-11-26 | $12.72 | $12.72 | 422,200 | — | — |
| 2024-11-25 | $12.82 | $12.82 | 620,000 | — | — |
| 2024-11-22 | $12.55 | $12.55 | 508,100 | — | — |
| 2024-11-21 | $12.31 | $12.31 | 409,600 | — | — |
| 2024-11-20 | $12.38 | $12.38 | 566,800 | — | — |
| 2024-11-19 | $12.32 | $12.32 | 511,600 | — | — |
| 2024-11-18 | $12.44 | $12.44 | 734,700 | — | — |
| 2024-11-15 | $12.34 | $12.34 | 832,900 | — | — |
| 2024-11-14 | $12.10 | $12.10 | 1,283,400 | — | — |
| 2024-11-13 | $12.89 | $12.89 | 2,797,800 | — | — |
| 2024-11-12 | $11.70 | $11.70 | 648,700 | — | — |
| 2024-11-11 | $11.61 | $11.61 | 594,200 | — | — |
| 2024-11-08 | $11.41 | $11.41 | 602,200 | — | — |
| 2024-11-07 | $11.30 | $11.30 | 423,400 | — | — |
| 2024-11-06 | $11.64 | $11.64 | 681,700 | — | — |
| 2024-11-05 | $11.25 | $11.25 | 581,700 | — | — |
| 2024-11-04 | $11.21 | $11.21 | 431,100 | — | — |
| 2024-11-01 | $11.21 | $11.21 | 747,800 | — | — |
| 2024-10-31 | $11.31 | $11.31 | 588,500 | — | — |
| 2024-10-30 | $11.50 | $11.50 | 316,200 | — | — |
| 2024-10-29 | $11.46 | $11.46 | 421,800 | — | — |
| 2024-10-28 | $11.44 | $11.44 | 255,400 | — | — |
| 2024-10-25 | $11.35 | $11.35 | 444,300 | — | — |
| 2024-10-24 | $11.58 | $11.58 | 300,900 | — | — |
| 2024-10-23 | $11.50 | $11.50 | 302,000 | — | — |
| 2024-10-22 | $11.74 | $11.74 | 375,600 | — | — |
| 2024-10-21 | $11.75 | $11.75 | 438,400 | — | — |
| 2024-10-18 | $12.00 | $12.00 | 600,800 | — | — |
| 2024-10-17 | $11.97 | $11.97 | 438,900 | — | — |
| 2024-10-16 | $11.95 | $11.95 | 413,400 | — | — |
| 2024-10-15 | $11.71 | $11.71 | 403,900 | — | — |
| 2024-10-14 | $11.60 | $11.60 | 562,000 | — | — |
| 2024-10-11 | $11.25 | $11.25 | 422,000 | — | — |
| 2024-10-10 | $11.07 | $11.07 | 412,400 | — | — |
| 2024-10-09 | $11.07 | $11.07 | 305,100 | — | — |
| 2024-10-08 | $10.97 | $10.97 | 324,300 | — | — |
| 2024-10-07 | $11.00 | $11.00 | 481,400 | — | — |
| 2024-10-04 | $11.15 | $11.15 | 412,900 | — | — |
| 2024-10-03 | $11.13 | $11.13 | 268,900 | — | — |
| 2024-10-02 | $11.31 | $11.31 | 455,900 | — | — |
| 2024-10-01 | $11.21 | $11.21 | 604,700 | — | — |
| 2024-09-30 | $11.21 | $11.21 | 834,200 | — | — |
| 2024-09-27 | $11.23 | $11.23 | 1,111,000 | — | — |
| 2024-09-26 | $11.19 | $11.19 | 468,500 | — | — |
| 2024-09-25 | $11.18 | $11.18 | 491,600 | — | — |
| 2024-09-24 | $11.19 | $11.19 | 494,500 | — | — |
| 2024-09-23 | $11.14 | $11.14 | 465,200 | — | — |
| 2024-09-20 | $11.37 | $11.37 | 1,304,900 | — | — |
| 2024-09-19 | $11.71 | $11.71 | 628,200 | — | — |
| 2024-09-18 | $11.68 | $11.68 | 1,043,600 | — | — |
| 2024-09-17 | $11.17 | $11.17 | 378,600 | — | — |
| 2024-09-16 | $11.10 | $11.10 | 309,400 | — | — |
| 2024-09-13 | $11.03 | $11.03 | 414,100 | — | — |
| 2024-09-12 | $10.76 | $10.76 | 373,000 | — | — |
| 2024-09-11 | $10.66 | $10.66 | 345,000 | — | — |
| 2024-09-10 | $10.62 | $10.62 | 458,600 | — | — |
| 2024-09-09 | $10.66 | $10.66 | 618,100 | — | — |
| 2024-09-06 | $10.78 | $10.78 | 747,100 | — | — |
| 2024-09-05 | $10.83 | $10.83 | 643,100 | — | — |
| 2024-09-04 | $11.40 | $11.40 | 256,700 | — | — |
| 2024-09-03 | $11.53 | $11.53 | 459,700 | — | — |
| 2024-08-30 | $11.70 | $11.70 | 316,200 | — | — |
| 2024-08-29 | $11.68 | $11.68 | 284,400 | — | — |
| 2024-08-28 | $11.31 | $11.31 | 393,700 | — | — |
| 2024-08-27 | $11.32 | $11.32 | 362,400 | — | — |
| 2024-08-26 | $11.46 | $11.46 | 272,500 | — | — |
| 2024-08-23 | $11.50 | $11.50 | 346,500 | — | — |
| 2024-08-22 | $11.26 | $11.26 | 343,300 | — | — |
| 2024-08-21 | $11.40 | $11.40 | 279,200 | — | — |
| 2024-08-20 | $11.26 | $11.26 | 347,300 | — | — |
| 2024-08-19 | $11.33 | $11.33 | 339,300 | — | — |
| 2024-08-16 | $11.30 | $11.30 | 523,600 | — | — |
| 2024-08-15 | $11.33 | $11.33 | 518,300 | — | — |
| 2024-08-14 | $10.98 | $10.98 | 355,200 | — | — |
| 2024-08-13 | $11.00 | $11.00 | 400,000 | — | — |
| 2024-08-12 | $11.07 | $11.07 | 447,700 | — | — |
| 2024-08-09 | $11.18 | $11.18 | 1,206,200 | — | — |
| 2024-08-08 | $10.58 | $10.58 | 662,400 | — | — |
| 2024-08-07 | $10.53 | $10.53 | 910,600 | — | — |
| 2024-08-06 | $10.40 | $10.40 | 1,404,100 | — | — |
| 2024-08-05 | $11.67 | $11.67 | 705,000 | — | — |
| 2024-08-02 | $12.18 | $12.18 | 315,800 | — | — |
| 2024-08-01 | $12.48 | $12.48 | 653,800 | — | — |
| 2024-07-31 | $13.19 | $13.19 | 564,700 | — | — |
| 2024-07-30 | $12.96 | $12.96 | 309,100 | — | — |
| 2024-07-29 | $12.58 | $12.58 | 404,100 | — | — |
| 2024-07-26 | $12.85 | $12.85 | 353,500 | — | — |
| 2024-07-25 | $12.67 | $12.67 | 228,200 | — | — |
| 2024-07-24 | $12.50 | $12.50 | 260,000 | — | — |
| 2024-07-23 | $12.74 | $12.74 | 314,300 | — | — |
| 2024-07-22 | $12.61 | $12.61 | 243,900 | — | — |
| 2024-07-19 | $12.52 | $12.52 | 342,500 | — | — |
| 2024-07-18 | $12.65 | $12.65 | 315,200 | — | — |
| 2024-07-17 | $13.00 | $13.00 | 385,300 | — | — |
| 2024-07-16 | $12.96 | $12.96 | 487,600 | — | — |
| 2024-07-15 | $12.69 | $12.69 | 325,000 | — | — |
| 2024-07-12 | $12.55 | $12.55 | 322,300 | — | — |
| 2024-07-11 | $12.50 | $12.50 | 443,900 | — | — |
| 2024-07-10 | $12.13 | $12.13 | 255,700 | — | — |
| 2024-07-09 | $12.22 | $12.22 | 379,200 | — | — |
| 2024-07-08 | $12.10 | $12.10 | 408,700 | — | — |
| 2024-07-05 | $12.26 | $12.26 | 398,400 | — | — |
| 2024-07-03 | $12.40 | $12.40 | 231,400 | — | — |
| 2024-07-02 | $12.51 | $12.51 | 457,600 | — | — |
| 2024-07-01 | $12.51 | $12.51 | 582,600 | — | — |
| 2024-06-28 | $12.82 | $12.82 | 1,139,200 | — | — |
| 2024-06-27 | $12.79 | $12.79 | 393,300 | — | — |
| 2024-06-26 | $12.58 | $12.58 | 559,000 | — | — |
| 2024-06-25 | $12.33 | $12.33 | 464,500 | — | — |
| 2024-06-24 | $12.79 | $12.79 | 485,100 | — | — |
| 2024-06-21 | $12.59 | $12.59 | 1,641,600 | — | — |
| 2024-06-20 | $12.45 | $12.45 | 397,100 | — | — |
| 2024-06-18 | $12.55 | $12.55 | 583,900 | — | — |
| 2024-06-17 | $12.48 | $12.48 | 718,400 | — | — |
| 2024-06-14 | $12.52 | $12.52 | 589,400 | — | — |
| 2024-06-13 | $12.94 | $12.94 | 319,100 | — | — |
| 2024-06-12 | $13.04 | $13.04 | 607,400 | — | — |
| 2024-06-11 | $13.10 | $13.10 | 544,200 | — | — |
| 2024-06-10 | $13.00 | $13.00 | 739,400 | — | — |
| 2024-06-07 | $12.97 | $12.97 | 753,800 | — | — |
| 2024-06-06 | $13.31 | $13.31 | 963,600 | — | — |
| 2024-06-05 | $13.81 | $13.81 | 1,885,100 | — | — |
| 2024-06-04 | $17.23 | $17.23 | 370,100 | — | — |
| 2024-06-03 | $17.42 | $17.42 | 260,400 | — | — |
| 2024-05-31 | $17.72 | $17.72 | 965,500 | — | — |
| 2024-05-30 | $17.54 | $17.54 | 256,700 | — | — |
| 2024-05-29 | $17.21 | $17.21 | 218,400 | — | — |
| 2024-05-28 | $17.23 | $17.23 | 386,700 | — | — |
| 2024-05-24 | $17.29 | $17.29 | 218,000 | — | — |
| 2024-05-23 | $17.31 | $17.31 | 335,300 | — | — |
| 2024-05-22 | $17.51 | $17.51 | 245,100 | — | — |
| 2024-05-21 | $17.61 | $17.61 | 276,800 | — | — |
| 2024-05-20 | $17.69 | $17.69 | 308,500 | — | — |
| 2024-05-17 | $18.10 | $18.10 | 499,000 | — | — |
| 2024-05-16 | $18.05 | $18.05 | 316,500 | — | — |
| 2024-05-15 | $18.06 | $18.06 | 402,800 | — | — |
| 2024-05-14 | $18.30 | $18.30 | 277,400 | — | — |
| 2024-05-13 | $17.99 | $17.99 | 263,700 | — | — |
| 2024-05-10 | $18.16 | $18.16 | 425,200 | — | — |
| 2024-05-09 | $18.33 | $18.33 | 378,800 | — | — |
| 2024-05-08 | $18.32 | $18.32 | 861,100 | — | — |
| 2024-05-07 | $18.04 | $18.04 | 1,696,200 | — | — |
| 2024-05-06 | $15.12 | $15.12 | 388,200 | — | — |
| 2024-05-03 | $14.67 | $14.67 | 288,200 | — | — |
| 2024-05-02 | $14.89 | $14.89 | 305,000 | — | — |
| 2024-05-01 | $14.82 | $14.82 | 353,900 | — | — |
| 2024-04-30 | $14.45 | $14.45 | 329,200 | — | — |
| 2024-04-29 | $14.76 | $14.76 | 272,000 | — | — |
| 2024-04-26 | $14.59 | $14.59 | 375,900 | — | — |
| 2024-04-25 | $14.38 | $14.38 | 246,800 | — | — |
| 2024-04-24 | $14.54 | $14.54 | 248,700 | — | — |
| 2024-04-23 | $14.64 | $14.64 | 305,100 | — | — |
| 2024-04-22 | $14.58 | $14.58 | 277,300 | — | — |
| 2024-04-19 | $14.40 | $14.40 | 464,300 | — | — |
| 2024-04-18 | $14.01 | $14.01 | 411,300 | — | — |
| 2024-04-17 | $14.06 | $14.06 | 254,700 | — | — |
| 2024-04-16 | $14.23 | $14.23 | 300,000 | — | — |
| 2024-04-15 | $14.32 | $14.32 | 437,500 | — | — |
| 2024-04-12 | $14.95 | $14.95 | 364,700 | — | — |
| 2024-04-11 | $15.10 | $15.10 | 502,000 | — | — |
| 2024-04-10 | $14.96 | $14.96 | 396,700 | — | — |
| 2024-04-09 | $15.62 | $15.62 | 258,700 | — | — |
| 2024-04-08 | $15.87 | $15.87 | 250,400 | — | — |
| 2024-04-05 | $15.87 | $15.87 | 341,900 | — | — |
| 2024-04-04 | $16.29 | $16.29 | 470,300 | — | — |
| 2024-04-03 | $15.86 | $15.86 | 383,600 | — | — |
| 2024-04-02 | $15.38 | $15.38 | 523,400 | — | — |
| 2024-04-01 | $15.49 | $15.49 | 244,900 | — | — |
| 2024-03-28 | $15.63 | $15.63 | 476,200 | — | — |
| 2024-03-27 | $15.17 | $15.17 | 395,800 | — | — |
| 2024-03-26 | $14.89 | $14.89 | 348,600 | — | — |
| 2024-03-25 | $15.16 | $15.16 | 218,800 | — | — |
| 2024-03-22 | $15.16 | $15.16 | 193,800 | — | — |
| 2024-03-21 | $15.15 | $15.15 | 255,800 | — | — |
| 2024-03-20 | $15.14 | $15.14 | 316,100 | — | — |
| 2024-03-19 | $14.73 | $14.73 | 378,900 | — | — |
| 2024-03-18 | $14.59 | $14.59 | 459,400 | — | — |
| 2024-03-15 | $15.04 | $15.04 | 820,100 | — | — |
| 2024-03-14 | $14.98 | $14.98 | 309,900 | — | — |
| 2024-03-13 | $15.19 | $15.19 | 476,800 | — | — |
| 2024-03-12 | $15.12 | $15.12 | 453,000 | — | — |
| 2024-03-11 | $15.44 | $15.44 | 277,400 | — | — |
| 2024-03-08 | $15.38 | $15.38 | 664,100 | — | — |
| 2024-03-07 | $15.00 | $15.00 | 322,400 | — | — |
| 2024-03-06 | $15.12 | $15.12 | 350,900 | — | — |
| 2024-03-05 | $15.00 | $15.00 | 564,000 | — | — |
| 2024-03-04 | $15.13 | $15.13 | 814,300 | — | — |
| 2024-03-01 | $16.19 | $16.19 | 522,400 | — | — |
| 2024-02-29 | $16.36 | $16.36 | 625,200 | — | — |
| 2024-02-28 | $16.94 | $16.94 | 725,200 | — | — |
| 2024-02-27 | $16.54 | $16.54 | 299,900 | — | — |
| 2024-02-26 | $16.67 | $16.67 | 512,100 | — | — |
| 2024-02-23 | $16.62 | $16.62 | 319,100 | — | — |
| 2024-02-22 | $16.06 | $16.06 | 435,800 | — | — |
| 2024-02-21 | $16.25 | $16.25 | 284,500 | — | — |
| 2024-02-20 | $16.12 | $16.12 | 524,400 | — | — |
| 2024-02-16 | $15.65 | $15.65 | 713,800 | — | — |
| 2024-02-15 | $16.35 | $16.35 | 653,800 | — | — |
| 2024-02-14 | $15.83 | $15.83 | 374,700 | — | — |
| 2024-02-13 | $15.60 | $15.60 | 315,800 | — | — |
| 2024-02-12 | $15.79 | $15.79 | 270,400 | — | — |
| 2024-02-09 | $15.74 | $15.74 | 305,000 | — | — |
| 2024-02-08 | $15.58 | $15.58 | 229,800 | — | — |
| 2024-02-07 | $15.55 | $15.55 | 223,400 | — | — |
| 2024-02-06 | $15.76 | $15.76 | 243,900 | — | — |
| 2024-02-05 | $15.81 | $15.81 | 305,700 | — | — |
| 2024-02-02 | $16.18 | $16.18 | 286,000 | — | — |
| 2024-02-01 | $16.27 | $16.27 | 311,900 | — | — |
| 2024-01-31 | $16.25 | $16.25 | 488,100 | — | — |
| 2024-01-30 | $16.40 | $16.40 | 231,900 | — | — |
| 2024-01-29 | $16.62 | $16.62 | 342,200 | — | — |
| 2024-01-26 | $16.34 | $16.34 | 192,200 | — | — |
| 2024-01-25 | $16.33 | $16.33 | 259,700 | — | — |
| 2024-01-24 | $16.23 | $16.23 | 202,700 | — | — |
| 2024-01-23 | $16.14 | $16.14 | 296,800 | — | — |
| 2024-01-22 | $16.27 | $16.27 | 455,300 | — | — |
| 2024-01-19 | $15.80 | $15.80 | 261,400 | — | — |
| 2024-01-18 | $15.95 | $15.95 | 322,000 | — | — |
| 2024-01-17 | $15.43 | $15.43 | 239,400 | — | — |
| 2024-01-16 | $15.57 | $15.57 | 240,100 | — | — |
| 2024-01-12 | $15.69 | $15.69 | 219,200 | — | — |
| 2024-01-11 | $15.81 | $15.81 | 274,800 | — | — |
| 2024-01-10 | $15.96 | $15.96 | 247,500 | — | — |
| 2024-01-09 | $15.63 | $15.63 | 268,500 | — | — |
| 2024-01-08 | $16.10 | $16.10 | 269,400 | — | — |
| 2024-01-05 | $16.19 | $16.19 | 255,600 | — | — |
| 2024-01-04 | $16.11 | $16.11 | 370,100 | — | — |
| 2024-01-03 | $16.08 | $16.08 | 540,500 | — | — |
| 2024-01-02 | $16.10 | $16.10 | 452,200 | — | — |