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
- 2019-05-15 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 | $13.05 | $17.59 | 132,500 | — | — |
| 2024-12-30 | $12.94 | $17.44 | 180,400 | — | — |
| 2024-12-27 | $12.98 | $17.49 | 168,900 | — | — |
| 2024-12-26 | $13.12 | $17.68 | 194,000 | — | — |
| 2024-12-24 | $12.96 | $17.47 | 93,000 | — | — |
| 2024-12-23 | $12.83 | $17.29 | 178,600 | — | — |
| 2024-12-20 | $12.93 | $17.43 | 478,900 | — | — |
| 2024-12-19 | $12.87 | $17.35 | 348,100 | — | — |
| 2024-12-18 | $12.96 | $17.47 | 189,200 | — | — |
| 2024-12-17 | $13.46 | $18.14 | 212,800 | — | — |
| 2024-12-16 | $13.55 | $18.26 | 213,900 | — | — |
| 2024-12-13 | $13.81 | $18.61 | 110,000 | — | — |
| 2024-12-12 | $13.75 | $18.53 | 89,800 | — | — |
| 2024-12-11 | $13.83 | $18.64 | 173,300 | — | — |
| 2024-12-10 | $13.83 | $18.64 | 69,500 | — | — |
| 2024-12-09 | $13.79 | $18.59 | 91,500 | — | — |
| 2024-12-06 | $13.81 | $18.61 | 110,800 | — | — |
| 2024-12-05 | $13.93 | $18.78 | 79,200 | — | — |
| 2024-12-04 | $13.98 | $18.84 | 54,800 | — | — |
| 2024-12-03 | $13.93 | $18.78 | 63,400 | — | — |
| 2024-12-02 | $14.15 | $19.07 | 96,500 | — | — |
| 2024-11-29 | $14.17 | $19.10 | 61,100 | — | — |
| 2024-11-27 | $14.12 | $19.03 | 97,100 | — | — |
| 2024-11-26 | $14.05 | $18.94 | 107,200 | — | — |
| 2024-11-25 | $13.94 | $18.79 | 71,100 | — | — |
| 2024-11-22 | $13.93 | $18.78 | 105,000 | — | — |
| 2024-11-21 | $13.80 | $18.60 | 89,500 | — | — |
| 2024-11-20 | $13.82 | $18.63 | 74,100 | — | — |
| 2024-11-19 | $13.92 | $18.76 | 77,800 | — | — |
| 2024-11-18 | $13.86 | $18.68 | 118,700 | — | — |
| 2024-11-15 | $13.88 | $18.71 | 175,700 | — | — |
| 2024-11-14 | $14.10 | $19.00 | 119,200 | — | — |
| 2024-11-13 | $14.37 | $19.37 | 95,200 | — | — |
| 2024-11-12 | $14.24 | $19.19 | 117,600 | — | — |
| 2024-11-11 | $14.36 | $19.35 | 80,400 | — | — |
| 2024-11-08 | $14.49 | $19.53 | 63,200 | — | — |
| 2024-11-07 | $14.39 | $19.40 | 95,500 | — | — |
| 2024-11-06 | $14.53 | $19.58 | 170,300 | — | — |
| 2024-11-05 | $14.55 | $19.61 | 271,900 | — | — |
| 2024-11-04 | $14.00 | $18.87 | 167,800 | — | — |
| 2024-11-01 | $14.32 | $18.98 | 95,200 | — | — |
| 2024-10-31 | $14.55 | $19.28 | 158,000 | — | — |
| 2024-10-30 | $14.74 | $19.53 | 147,200 | — | — |
| 2024-10-29 | $14.56 | $19.30 | 56,800 | — | — |
| 2024-10-28 | $14.64 | $19.40 | 83,200 | — | — |
| 2024-10-25 | $14.31 | $18.96 | 72,600 | — | — |
| 2024-10-24 | $14.61 | $19.36 | 44,700 | — | — |
| 2024-10-23 | $14.63 | $19.39 | 65,100 | — | — |
| 2024-10-22 | $14.63 | $19.39 | 53,500 | — | — |
| 2024-10-21 | $14.58 | $19.32 | 53,900 | — | — |
| 2024-10-18 | $14.71 | $19.49 | 53,500 | — | — |
| 2024-10-17 | $14.66 | $19.43 | 69,100 | — | — |
| 2024-10-16 | $14.64 | $19.40 | 82,200 | — | — |
| 2024-10-15 | $14.45 | $19.15 | 87,400 | — | — |
| 2024-10-14 | $14.13 | $18.73 | 48,000 | — | — |
| 2024-10-11 | $14.10 | $18.69 | 64,700 | — | — |
| 2024-10-10 | $14.02 | $18.58 | 77,100 | — | — |
| 2024-10-09 | $14.14 | $18.74 | 67,200 | — | — |
| 2024-10-08 | $14.21 | $18.83 | 98,000 | — | — |
| 2024-10-07 | $14.14 | $18.74 | 64,600 | — | — |
| 2024-10-04 | $14.36 | $19.03 | 45,300 | — | — |
| 2024-10-03 | $14.41 | $19.10 | 63,000 | — | — |
| 2024-10-02 | $14.51 | $19.23 | 146,000 | — | — |
| 2024-10-01 | $14.54 | $19.27 | 61,200 | — | — |
| 2024-09-30 | $14.64 | $19.40 | 49,500 | — | — |
| 2024-09-27 | $14.58 | $19.32 | 82,600 | — | — |
| 2024-09-26 | $14.55 | $19.28 | 78,700 | — | — |
| 2024-09-25 | $14.72 | $19.51 | 48,800 | — | — |
| 2024-09-24 | $14.77 | $19.57 | 66,700 | — | — |
| 2024-09-23 | $14.65 | $19.41 | 55,300 | — | — |
| 2024-09-20 | $14.57 | $19.31 | 311,800 | — | — |
| 2024-09-19 | $14.82 | $19.64 | 56,400 | — | — |
| 2024-09-18 | $14.70 | $19.48 | 67,300 | — | — |
| 2024-09-17 | $14.84 | $19.67 | 74,100 | — | — |
| 2024-09-16 | $14.75 | $19.55 | 65,500 | — | — |
| 2024-09-13 | $14.72 | $19.51 | 64,300 | — | — |
| 2024-09-12 | $14.54 | $19.27 | 102,000 | — | — |
| 2024-09-11 | $14.53 | $19.26 | 74,300 | — | — |
| 2024-09-10 | $14.71 | $19.49 | 51,100 | — | — |
| 2024-09-09 | $14.45 | $19.15 | 50,100 | — | — |
| 2024-09-06 | $14.35 | $19.02 | 64,000 | — | — |
| 2024-09-05 | $14.40 | $19.08 | 44,200 | — | — |
| 2024-09-04 | $14.39 | $19.07 | 60,500 | — | — |
| 2024-09-03 | $14.42 | $19.11 | 87,500 | — | — |
| 2024-08-30 | $14.49 | $19.20 | 81,600 | — | — |
| 2024-08-29 | $14.40 | $19.08 | 68,400 | — | — |
| 2024-08-28 | $14.41 | $19.10 | 111,100 | — | — |
| 2024-08-27 | $14.43 | $19.12 | 64,200 | — | — |
| 2024-08-26 | $14.46 | $19.16 | 51,300 | — | — |
| 2024-08-23 | $14.36 | $19.03 | 102,100 | — | — |
| 2024-08-22 | $14.12 | $18.71 | 51,200 | — | — |
| 2024-08-21 | $14.19 | $18.81 | 86,400 | — | — |
| 2024-08-20 | $14.12 | $18.71 | 68,000 | — | — |
| 2024-08-19 | $14.14 | $18.74 | 112,600 | — | — |
| 2024-08-16 | $14.13 | $18.73 | 53,100 | — | — |
| 2024-08-15 | $14.16 | $18.77 | 69,000 | — | — |
| 2024-08-14 | $14.14 | $18.74 | 67,500 | — | — |
| 2024-08-13 | $14.16 | $18.77 | 64,700 | — | — |
| 2024-08-12 | $14.12 | $18.71 | 60,900 | — | — |
| 2024-08-09 | $14.28 | $18.92 | 71,000 | — | — |
| 2024-08-08 | $14.35 | $19.02 | 65,900 | — | — |
| 2024-08-07 | $14.36 | $19.03 | 116,000 | — | — |
| 2024-08-06 | $14.34 | $19.00 | 119,000 | — | — |
| 2024-08-05 | $14.04 | $18.61 | 129,500 | — | — |
| 2024-08-02 | $14.43 | $19.12 | 127,000 | — | — |
| 2024-08-01 | $14.75 | $19.23 | 124,100 | — | — |
| 2024-07-31 | $14.96 | $19.50 | 163,900 | — | — |
| 2024-07-30 | $14.94 | $19.48 | 85,900 | — | — |
| 2024-07-29 | $14.85 | $19.36 | 97,800 | — | — |
| 2024-07-26 | $14.77 | $19.26 | 120,800 | — | — |
| 2024-07-25 | $14.63 | $19.07 | 95,000 | — | — |
| 2024-07-24 | $14.58 | $19.01 | 146,700 | — | — |
| 2024-07-23 | $14.60 | $19.03 | 145,600 | — | — |
| 2024-07-22 | $14.56 | $18.98 | 123,800 | — | — |
| 2024-07-19 | $14.33 | $18.68 | 91,000 | — | — |
| 2024-07-18 | $14.38 | $18.75 | 81,000 | — | — |
| 2024-07-17 | $14.59 | $19.02 | 140,100 | — | — |
| 2024-07-16 | $14.39 | $18.76 | 120,000 | — | — |
| 2024-07-15 | $14.20 | $18.51 | 139,700 | — | — |
| 2024-07-12 | $14.10 | $18.38 | 98,000 | — | — |
| 2024-07-11 | $14.04 | $18.30 | 138,000 | — | — |
| 2024-07-10 | $13.74 | $17.91 | 94,500 | — | — |
| 2024-07-09 | $13.52 | $17.63 | 82,100 | — | — |
| 2024-07-08 | $13.58 | $17.70 | 170,800 | — | — |
| 2024-07-05 | $13.49 | $17.59 | 179,500 | — | — |
| 2024-07-03 | $13.31 | $17.35 | 55,100 | — | — |
| 2024-07-02 | $13.24 | $17.26 | 76,900 | — | — |
| 2024-07-01 | $13.15 | $17.14 | 183,500 | — | — |
| 2024-06-28 | $13.33 | $17.38 | 511,600 | — | — |
| 2024-06-27 | $13.17 | $17.17 | 65,300 | — | — |
| 2024-06-26 | $13.11 | $17.09 | 127,500 | — | — |
| 2024-06-25 | $13.10 | $17.08 | 131,000 | — | — |
| 2024-06-24 | $13.14 | $17.13 | 80,600 | — | — |
| 2024-06-21 | $13.16 | $17.16 | 177,400 | — | — |
| 2024-06-20 | $13.07 | $17.04 | 83,700 | — | — |
| 2024-06-18 | $13.25 | $17.27 | 88,300 | — | — |
| 2024-06-17 | $13.25 | $17.27 | 69,400 | — | — |
| 2024-06-14 | $13.19 | $17.20 | 76,200 | — | — |
| 2024-06-13 | $13.34 | $17.39 | 139,700 | — | — |
| 2024-06-12 | $13.07 | $17.04 | 118,200 | — | — |
| 2024-06-11 | $13.14 | $17.13 | 114,500 | — | — |
| 2024-06-10 | $13.23 | $17.25 | 74,800 | — | — |
| 2024-06-07 | $13.31 | $17.35 | 116,400 | — | — |
| 2024-06-06 | $13.33 | $17.38 | 75,900 | — | — |
| 2024-06-05 | $13.48 | $17.57 | 94,300 | — | — |
| 2024-06-04 | $13.48 | $17.57 | 126,600 | — | — |
| 2024-06-03 | $13.44 | $17.52 | 182,100 | — | — |
| 2024-05-31 | $13.38 | $17.44 | 99,000 | — | — |
| 2024-05-30 | $13.30 | $17.34 | 131,600 | — | — |
| 2024-05-29 | $13.18 | $17.18 | 151,100 | — | — |
| 2024-05-28 | $13.24 | $17.26 | 97,000 | — | — |
| 2024-05-24 | $13.34 | $17.39 | 87,000 | — | — |
| 2024-05-23 | $13.30 | $17.34 | 123,100 | — | — |
| 2024-05-22 | $13.31 | $17.35 | 96,100 | — | — |
| 2024-05-21 | $13.58 | $17.70 | 118,400 | — | — |
| 2024-05-20 | $13.69 | $17.85 | 144,000 | — | — |
| 2024-05-17 | $13.73 | $17.90 | 133,900 | — | — |
| 2024-05-16 | $13.79 | $17.98 | 69,300 | — | — |
| 2024-05-15 | $13.73 | $17.90 | 59,600 | — | — |
| 2024-05-14 | $13.69 | $17.85 | 68,200 | — | — |
| 2024-05-13 | $13.67 | $17.82 | 96,500 | — | — |
| 2024-05-10 | $13.76 | $17.94 | 53,100 | — | — |
| 2024-05-09 | $13.89 | $18.11 | 106,500 | — | — |
| 2024-05-08 | $13.76 | $17.94 | 73,700 | — | — |
| 2024-05-07 | $13.79 | $17.98 | 97,900 | — | — |
| 2024-05-06 | $13.97 | $17.90 | 87,800 | — | — |
| 2024-05-03 | $13.84 | $17.73 | 67,300 | — | — |
| 2024-05-02 | $13.88 | $17.78 | 69,000 | — | — |
| 2024-05-01 | $13.80 | $17.68 | 101,100 | — | — |
| 2024-04-30 | $13.85 | $17.75 | 74,000 | — | — |
| 2024-04-29 | $13.78 | $17.66 | 49,100 | — | — |
| 2024-04-26 | $13.73 | $17.59 | 40,600 | — | — |
| 2024-04-25 | $13.77 | $17.64 | 69,800 | — | — |
| 2024-04-24 | $13.82 | $17.71 | 50,500 | — | — |
| 2024-04-23 | $13.88 | $17.78 | 49,800 | — | — |
| 2024-04-22 | $13.88 | $17.78 | 99,700 | — | — |
| 2024-04-19 | $13.76 | $17.63 | 90,300 | — | — |
| 2024-04-18 | $13.47 | $17.26 | 112,300 | — | — |
| 2024-04-17 | $13.50 | $17.30 | 86,700 | — | — |
| 2024-04-16 | $13.64 | $17.48 | 105,100 | — | — |
| 2024-04-15 | $13.59 | $17.41 | 98,300 | — | — |
| 2024-04-12 | $13.67 | $17.52 | 66,900 | — | — |
| 2024-04-11 | $13.77 | $17.64 | 65,400 | — | — |
| 2024-04-10 | $13.68 | $17.53 | 162,200 | — | — |
| 2024-04-09 | $14.07 | $18.03 | 89,900 | — | — |
| 2024-04-08 | $14.03 | $17.98 | 59,600 | — | — |
| 2024-04-05 | $13.95 | $17.87 | 101,700 | — | — |
| 2024-04-04 | $13.92 | $17.84 | 99,200 | — | — |
| 2024-04-03 | $13.97 | $17.90 | 60,300 | — | — |
| 2024-04-02 | $13.95 | $17.87 | 128,200 | — | — |
| 2024-04-01 | $14.22 | $18.22 | 52,200 | — | — |
| 2024-03-28 | $14.32 | $18.35 | 144,300 | — | — |
| 2024-03-27 | $14.24 | $18.25 | 89,500 | — | — |
| 2024-03-26 | $13.96 | $17.89 | 55,600 | — | — |
| 2024-03-25 | $14.04 | $17.99 | 90,600 | — | — |
| 2024-03-22 | $14.05 | $18.00 | 62,500 | — | — |
| 2024-03-21 | $14.19 | $18.18 | 91,300 | — | — |
| 2024-03-20 | $14.11 | $18.08 | 79,100 | — | — |
| 2024-03-19 | $14.00 | $17.94 | 53,200 | — | — |
| 2024-03-18 | $13.95 | $17.87 | 45,800 | — | — |
| 2024-03-15 | $14.00 | $17.94 | 141,300 | — | — |
| 2024-03-14 | $13.96 | $17.89 | 110,500 | — | — |
| 2024-03-13 | $14.11 | $18.08 | 81,800 | — | — |
| 2024-03-12 | $14.09 | $18.05 | 57,200 | — | — |
| 2024-03-11 | $14.16 | $18.14 | 82,400 | — | — |
| 2024-03-08 | $14.06 | $18.01 | 87,000 | — | — |
| 2024-03-07 | $13.99 | $17.93 | 89,700 | — | — |
| 2024-03-06 | $14.04 | $17.99 | 69,300 | — | — |
| 2024-03-05 | $14.20 | $18.19 | 85,500 | — | — |
| 2024-03-04 | $14.39 | $18.44 | 133,100 | — | — |
| 2024-03-01 | $14.29 | $18.31 | 70,900 | — | — |
| 2024-02-29 | $14.32 | $18.35 | 138,900 | — | — |
| 2024-02-28 | $14.16 | $18.14 | 150,400 | — | — |
| 2024-02-27 | $14.09 | $18.05 | 151,000 | — | — |
| 2024-02-26 | $13.80 | $17.68 | 73,600 | — | — |
| 2024-02-23 | $13.97 | $17.90 | 152,800 | — | — |
| 2024-02-22 | $14.05 | $18.00 | 107,100 | — | — |
| 2024-02-21 | $14.04 | $17.99 | 61,800 | — | — |
| 2024-02-20 | $13.98 | $17.91 | 121,900 | — | — |
| 2024-02-16 | $14.03 | $17.98 | 152,500 | — | — |
| 2024-02-15 | $14.14 | $18.12 | 153,500 | — | — |
| 2024-02-14 | $14.15 | $17.82 | 109,300 | — | — |
| 2024-02-13 | $14.01 | $17.65 | 172,400 | — | — |
| 2024-02-12 | $14.44 | $18.19 | 120,700 | — | — |
| 2024-02-09 | $14.17 | $17.85 | 86,500 | — | — |
| 2024-02-08 | $14.19 | $17.87 | 142,700 | — | — |
| 2024-02-07 | $14.22 | $17.91 | 114,700 | — | — |
| 2024-02-06 | $14.21 | $17.90 | 86,200 | — | — |
| 2024-02-05 | $14.18 | $17.86 | 115,200 | — | — |
| 2024-02-02 | $14.06 | $17.71 | 90,300 | — | — |
| 2024-02-01 | $14.22 | $17.91 | 73,100 | — | — |
| 2024-01-31 | $14.10 | $17.76 | 102,500 | — | — |
| 2024-01-30 | $14.45 | $18.20 | 43,700 | — | — |
| 2024-01-29 | $14.54 | $18.31 | 92,900 | — | — |
| 2024-01-26 | $14.42 | $18.16 | 43,600 | — | — |
| 2024-01-25 | $14.49 | $18.25 | 85,800 | — | — |
| 2024-01-24 | $14.30 | $18.01 | 88,200 | — | — |
| 2024-01-23 | $14.43 | $18.18 | 107,200 | — | — |
| 2024-01-22 | $14.32 | $18.04 | 117,800 | — | — |
| 2024-01-19 | $14.20 | $17.89 | 130,600 | — | — |
| 2024-01-18 | $14.19 | $17.87 | 93,500 | — | — |
| 2024-01-17 | $14.08 | $17.73 | 66,500 | — | — |
| 2024-01-16 | $14.14 | $17.81 | 71,000 | — | — |
| 2024-01-12 | $14.29 | $18.00 | 76,700 | — | — |
| 2024-01-11 | $14.37 | $18.10 | 297,900 | — | — |
| 2024-01-10 | $14.24 | $17.94 | 73,900 | — | — |
| 2024-01-09 | $14.26 | $17.96 | 73,300 | — | — |
| 2024-01-08 | $14.34 | $18.06 | 59,400 | — | — |
| 2024-01-05 | $14.17 | $17.85 | 84,700 | — | — |
| 2024-01-04 | $14.13 | $17.80 | 93,600 | — | — |
| 2024-01-03 | $14.30 | $18.01 | 110,800 | — | — |
| 2024-01-02 | $14.41 | $18.15 | 150,000 | — | — |