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
- 2012-05-14 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 | $12.80 | $12.80 | 152,300 | — | — |
| 2024-12-30 | $13.21 | $13.21 | 163,600 | — | — |
| 2024-12-27 | $13.49 | $13.49 | 211,200 | — | — |
| 2024-12-26 | $13.17 | $13.17 | 222,300 | — | — |
| 2024-12-24 | $12.91 | $12.91 | 175,700 | — | — |
| 2024-12-23 | $11.75 | $11.75 | 105,200 | — | — |
| 2024-12-20 | $11.77 | $11.77 | 154,200 | — | — |
| 2024-12-19 | $11.48 | $11.48 | 137,800 | — | — |
| 2024-12-18 | $11.56 | $11.56 | 124,900 | — | — |
| 2024-12-17 | $12.52 | $12.52 | 87,200 | — | — |
| 2024-12-16 | $12.53 | $12.53 | 68,400 | — | — |
| 2024-12-13 | $12.21 | $12.21 | 96,500 | — | — |
| 2024-12-12 | $12.81 | $12.81 | 75,100 | — | — |
| 2024-12-11 | $13.23 | $13.23 | 60,900 | — | — |
| 2024-12-10 | $13.21 | $13.21 | 97,600 | — | — |
| 2024-12-09 | $13.70 | $13.70 | 75,600 | — | — |
| 2024-12-06 | $13.08 | $13.08 | 102,700 | — | — |
| 2024-12-05 | $12.44 | $12.44 | 79,600 | — | — |
| 2024-12-04 | $12.85 | $12.85 | 122,000 | — | — |
| 2024-12-03 | $13.32 | $13.32 | 150,700 | — | — |
| 2024-12-02 | $13.00 | $13.00 | 81,700 | — | — |
| 2024-11-29 | $12.82 | $12.82 | 41,900 | — | — |
| 2024-11-27 | $12.85 | $12.85 | 56,300 | — | — |
| 2024-11-26 | $12.89 | $12.89 | 65,000 | — | — |
| 2024-11-25 | $13.07 | $13.07 | 109,200 | — | — |
| 2024-11-22 | $13.34 | $13.34 | 143,200 | — | — |
| 2024-11-21 | $12.87 | $12.87 | 121,800 | — | — |
| 2024-11-20 | $13.05 | $13.05 | 184,300 | — | — |
| 2024-11-19 | $12.96 | $12.96 | 89,200 | — | — |
| 2024-11-18 | $12.43 | $12.43 | 139,000 | — | — |
| 2024-11-15 | $11.95 | $11.95 | 92,000 | — | — |
| 2024-11-14 | $12.58 | $12.58 | 162,400 | — | — |
| 2024-11-13 | $12.87 | $12.87 | 128,700 | — | — |
| 2024-11-12 | $12.66 | $12.66 | 147,800 | — | — |
| 2024-11-11 | $12.20 | $12.20 | 129,400 | — | — |
| 2024-11-08 | $11.95 | $11.95 | 229,100 | — | — |
| 2024-11-07 | $12.40 | $12.40 | 133,400 | — | — |
| 2024-11-06 | $12.19 | $12.19 | 168,500 | — | — |
| 2024-11-05 | $11.40 | $11.40 | 104,800 | — | — |
| 2024-11-04 | $11.17 | $11.17 | 150,400 | — | — |
| 2024-11-01 | $10.30 | $10.30 | 71,600 | — | — |
| 2024-10-31 | $10.10 | $10.10 | 55,600 | — | — |
| 2024-10-30 | $10.39 | $10.39 | 43,600 | — | — |
| 2024-10-29 | $10.33 | $10.33 | 58,600 | — | — |
| 2024-10-28 | $10.52 | $10.52 | 72,800 | — | — |
| 2024-10-25 | $10.13 | $10.13 | 46,900 | — | — |
| 2024-10-24 | $10.13 | $10.13 | 46,200 | — | — |
| 2024-10-23 | $10.39 | $10.39 | 67,500 | — | — |
| 2024-10-22 | $10.64 | $10.64 | 43,400 | — | — |
| 2024-10-21 | $10.52 | $10.52 | 34,900 | — | — |
| 2024-10-18 | $10.63 | $10.63 | 49,000 | — | — |
| 2024-10-17 | $10.47 | $10.47 | 38,600 | — | — |
| 2024-10-16 | $10.69 | $10.69 | 76,100 | — | — |
| 2024-10-15 | $10.42 | $10.42 | 68,100 | — | — |
| 2024-10-14 | $10.41 | $10.41 | 78,000 | — | — |
| 2024-10-11 | $10.31 | $10.31 | 80,000 | — | — |
| 2024-10-10 | $9.89 | $9.89 | 87,300 | — | — |
| 2024-10-09 | $10.12 | $10.12 | 64,900 | — | — |
| 2024-10-08 | $10.14 | $10.14 | 60,100 | — | — |
| 2024-10-07 | $10.46 | $10.46 | 49,400 | — | — |
| 2024-10-04 | $10.82 | $10.82 | 90,100 | — | — |
| 2024-10-03 | $10.79 | $10.79 | 78,100 | — | — |
| 2024-10-02 | $11.01 | $11.01 | 128,000 | — | — |
| 2024-10-01 | $10.55 | $10.55 | 86,200 | — | — |
| 2024-09-30 | $10.72 | $10.72 | 85,300 | — | — |
| 2024-09-27 | $10.74 | $10.74 | 71,000 | — | — |
| 2024-09-26 | $10.58 | $10.58 | 66,000 | — | — |
| 2024-09-25 | $10.41 | $10.41 | 104,500 | — | — |
| 2024-09-24 | $10.57 | $10.57 | 60,100 | — | — |
| 2024-09-23 | $10.56 | $10.56 | 145,300 | — | — |
| 2024-09-20 | $10.87 | $10.87 | 298,000 | — | — |
| 2024-09-19 | $10.83 | $10.83 | 152,400 | — | — |
| 2024-09-18 | $10.42 | $10.42 | 136,000 | — | — |
| 2024-09-17 | $10.26 | $10.26 | 97,900 | — | — |
| 2024-09-16 | $10.26 | $10.26 | 97,100 | — | — |
| 2024-09-13 | $10.26 | $10.26 | 259,800 | — | — |
| 2024-09-12 | $9.70 | $9.70 | 92,800 | — | — |
| 2024-09-11 | $9.57 | $9.57 | 114,900 | — | — |
| 2024-09-10 | $9.40 | $9.40 | 142,700 | — | — |
| 2024-09-09 | $9.07 | $9.07 | 66,400 | — | — |
| 2024-09-06 | $8.84 | $8.84 | 93,200 | — | — |
| 2024-09-05 | $8.90 | $8.90 | 70,300 | — | — |
| 2024-09-04 | $9.01 | $9.01 | 120,400 | — | — |
| 2024-09-03 | $8.59 | $8.59 | 104,200 | — | — |
| 2024-08-30 | $9.36 | $9.36 | 100,100 | — | — |
| 2024-08-29 | $9.11 | $9.11 | 73,500 | — | — |
| 2024-08-28 | $9.11 | $9.11 | 80,200 | — | — |
| 2024-08-27 | $9.16 | $9.16 | 44,400 | — | — |
| 2024-08-26 | $9.39 | $9.39 | 96,200 | — | — |
| 2024-08-23 | $9.34 | $9.34 | 123,200 | — | — |
| 2024-08-22 | $8.77 | $8.77 | 49,300 | — | — |
| 2024-08-21 | $9.23 | $9.23 | 105,900 | — | — |
| 2024-08-20 | $8.87 | $8.87 | 129,300 | — | — |
| 2024-08-19 | $9.08 | $9.08 | 123,000 | — | — |
| 2024-08-16 | $9.08 | $9.08 | 188,700 | — | — |
| 2024-08-15 | $9.31 | $9.31 | 126,300 | — | — |
| 2024-08-14 | $8.99 | $8.99 | 275,200 | — | — |
| 2024-08-13 | $9.61 | $9.61 | 188,700 | — | — |
| 2024-08-12 | $9.58 | $9.58 | 268,300 | — | — |
| 2024-08-09 | $9.57 | $9.57 | 428,200 | — | — |
| 2024-08-08 | $7.93 | $7.93 | 263,100 | — | — |
| 2024-08-07 | $8.00 | $8.00 | 211,900 | — | — |
| 2024-08-06 | $8.07 | $8.07 | 248,600 | — | — |
| 2024-08-05 | $7.89 | $7.89 | 188,800 | — | — |
| 2024-08-02 | $8.25 | $8.25 | 255,100 | — | — |
| 2024-08-01 | $8.73 | $8.73 | 250,200 | — | — |
| 2024-07-31 | $9.80 | $9.80 | 181,500 | — | — |
| 2024-07-30 | $9.95 | $9.95 | 59,000 | — | — |
| 2024-07-29 | $9.88 | $9.88 | 132,800 | — | — |
| 2024-07-26 | $10.13 | $10.13 | 68,600 | — | — |
| 2024-07-25 | $10.20 | $10.20 | 120,900 | — | — |
| 2024-07-24 | $10.06 | $10.06 | 72,100 | — | — |
| 2024-07-23 | $10.39 | $10.39 | 137,500 | — | — |
| 2024-07-22 | $9.91 | $9.91 | 92,300 | — | — |
| 2024-07-19 | $9.67 | $9.67 | 124,700 | — | — |
| 2024-07-18 | $9.96 | $9.96 | 125,900 | — | — |
| 2024-07-17 | $10.24 | $10.24 | 157,700 | — | — |
| 2024-07-16 | $10.40 | $10.40 | 202,200 | — | — |
| 2024-07-15 | $9.86 | $9.86 | 174,500 | — | — |
| 2024-07-12 | $9.36 | $9.36 | 162,600 | — | — |
| 2024-07-11 | $8.79 | $8.79 | 176,200 | — | — |
| 2024-07-10 | $8.31 | $8.31 | 93,900 | — | — |
| 2024-07-09 | $8.49 | $8.49 | 116,300 | — | — |
| 2024-07-08 | $8.29 | $8.29 | 121,400 | — | — |
| 2024-07-05 | $8.07 | $8.07 | 143,700 | — | — |
| 2024-07-03 | $7.79 | $7.79 | 95,600 | — | — |
| 2024-07-02 | $7.88 | $7.88 | 253,500 | — | — |
| 2024-07-01 | $7.72 | $7.72 | 220,100 | — | — |
| 2024-06-28 | $7.92 | $7.92 | 316,400 | — | — |
| 2024-06-27 | $7.95 | $7.95 | 147,900 | — | — |
| 2024-06-26 | $7.95 | $7.95 | 150,700 | — | — |
| 2024-06-25 | $7.94 | $7.94 | 173,500 | — | — |
| 2024-06-24 | $8.06 | $8.06 | 197,200 | — | — |
| 2024-06-21 | $8.18 | $8.18 | 808,100 | — | — |
| 2024-06-20 | $8.30 | $8.30 | 159,100 | — | — |
| 2024-06-18 | $8.02 | $8.02 | 218,400 | — | — |
| 2024-06-17 | $8.13 | $8.13 | 281,300 | — | — |
| 2024-06-14 | $8.37 | $8.37 | 175,900 | — | — |
| 2024-06-13 | $8.67 | $8.67 | 290,700 | — | — |
| 2024-06-12 | $8.85 | $8.85 | 262,400 | — | — |
| 2024-06-11 | $8.99 | $8.99 | 238,200 | — | — |
| 2024-06-10 | $9.06 | $9.06 | 274,900 | — | — |
| 2024-06-07 | $9.15 | $9.15 | 120,100 | — | — |
| 2024-06-06 | $9.57 | $9.57 | 174,900 | — | — |
| 2024-06-05 | $9.51 | $9.51 | 271,300 | — | — |
| 2024-06-04 | $8.84 | $8.84 | 318,500 | — | — |
| 2024-06-03 | $9.21 | $9.21 | 273,800 | — | — |
| 2024-05-31 | $9.61 | $9.61 | 443,300 | — | — |
| 2024-05-30 | $9.30 | $9.30 | 480,200 | — | — |
| 2024-05-29 | $8.81 | $8.81 | 275,500 | — | — |
| 2024-05-28 | $8.63 | $8.63 | 160,100 | — | — |
| 2024-05-24 | $8.10 | $8.10 | 154,400 | — | — |
| 2024-05-23 | $8.22 | $8.22 | 281,500 | — | — |
| 2024-05-22 | $8.53 | $8.53 | 266,600 | — | — |
| 2024-05-21 | $8.14 | $8.14 | 140,100 | — | — |
| 2024-05-20 | $8.17 | $8.17 | 130,500 | — | — |
| 2024-05-17 | $8.27 | $8.27 | 207,000 | — | — |
| 2024-05-16 | $7.92 | $7.92 | 358,300 | — | — |
| 2024-05-15 | $8.20 | $8.20 | 329,100 | — | — |
| 2024-05-14 | $8.72 | $8.72 | 508,900 | — | — |
| 2024-05-13 | $8.35 | $8.35 | 239,600 | — | — |
| 2024-05-10 | $8.26 | $8.26 | 329,400 | — | — |
| 2024-05-09 | $8.71 | $8.71 | 368,500 | — | — |
| 2024-05-08 | $8.96 | $8.96 | 371,800 | — | — |
| 2024-05-07 | $9.37 | $9.37 | 171,400 | — | — |
| 2024-05-06 | $8.90 | $8.90 | 131,300 | — | — |
| 2024-05-03 | $8.75 | $8.75 | 142,500 | — | — |
| 2024-05-02 | $8.72 | $8.72 | 188,400 | — | — |
| 2024-05-01 | $8.65 | $8.65 | 185,200 | — | — |
| 2024-04-30 | $8.40 | $8.40 | 145,200 | — | — |
| 2024-04-29 | $8.72 | $8.72 | 189,900 | — | — |
| 2024-04-26 | $8.52 | $8.52 | 286,000 | — | — |
| 2024-04-25 | $8.30 | $8.30 | 251,800 | — | — |
| 2024-04-24 | $8.57 | $8.57 | 149,300 | — | — |
| 2024-04-23 | $8.98 | $8.98 | 202,000 | — | — |
| 2024-04-22 | $8.55 | $8.55 | 555,100 | — | — |
| 2024-04-19 | $8.64 | $8.64 | 390,800 | — | — |
| 2024-04-18 | $8.87 | $8.87 | 350,100 | — | — |
| 2024-04-17 | $9.38 | $9.38 | 227,600 | — | — |
| 2024-04-16 | $9.70 | $9.70 | 261,800 | — | — |
| 2024-04-15 | $9.46 | $9.46 | 547,600 | — | — |
| 2024-04-12 | $9.88 | $9.88 | 671,500 | — | — |
| 2024-04-11 | $10.35 | $10.35 | 2,058,300 | — | — |
| 2024-04-10 | $14.44 | $14.44 | 171,900 | — | — |
| 2024-04-09 | $14.97 | $14.97 | 140,900 | — | — |
| 2024-04-08 | $15.13 | $15.13 | 139,700 | — | — |
| 2024-04-05 | $15.39 | $15.39 | 95,700 | — | — |
| 2024-04-04 | $15.12 | $15.12 | 106,600 | — | — |
| 2024-04-03 | $15.14 | $15.14 | 129,000 | — | — |
| 2024-04-02 | $15.22 | $15.22 | 151,200 | — | — |
| 2024-04-01 | $15.55 | $15.55 | 183,900 | — | — |
| 2024-03-28 | $16.03 | $16.03 | 126,200 | — | — |
| 2024-03-27 | $16.50 | $16.50 | 108,500 | — | — |
| 2024-03-26 | $15.99 | $15.99 | 104,900 | — | — |
| 2024-03-25 | $15.87 | $15.87 | 74,900 | — | — |
| 2024-03-22 | $15.69 | $15.69 | 81,600 | — | — |
| 2024-03-21 | $16.13 | $16.13 | 109,000 | — | — |
| 2024-03-20 | $16.15 | $16.15 | 151,900 | — | — |
| 2024-03-19 | $16.04 | $16.04 | 112,800 | — | — |
| 2024-03-18 | $15.83 | $15.83 | 209,900 | — | — |
| 2024-03-15 | $16.43 | $16.43 | 792,700 | — | — |
| 2024-03-14 | $16.66 | $16.66 | 166,100 | — | — |
| 2024-03-13 | $17.09 | $17.09 | 133,900 | — | — |
| 2024-03-12 | $17.00 | $17.00 | 173,600 | — | — |
| 2024-03-11 | $16.44 | $16.44 | 121,400 | — | — |
| 2024-03-08 | $17.13 | $17.13 | 120,400 | — | — |
| 2024-03-07 | $17.01 | $17.01 | 209,400 | — | — |
| 2024-03-06 | $16.45 | $16.45 | 339,800 | — | — |
| 2024-03-05 | $17.11 | $17.11 | 122,400 | — | — |
| 2024-03-04 | $17.54 | $17.54 | 162,200 | — | — |
| 2024-03-01 | $18.06 | $18.06 | 150,500 | — | — |
| 2024-02-29 | $18.13 | $18.13 | 203,700 | — | — |
| 2024-02-28 | $16.87 | $16.87 | 272,400 | — | — |
| 2024-02-27 | $18.31 | $18.31 | 191,800 | — | — |
| 2024-02-26 | $18.30 | $18.30 | 298,500 | — | — |
| 2024-02-23 | $17.10 | $17.10 | 434,100 | — | — |
| 2024-02-22 | $17.01 | $17.01 | 215,500 | — | — |
| 2024-02-21 | $17.40 | $17.40 | 151,500 | — | — |
| 2024-02-20 | $17.58 | $17.58 | 169,200 | — | — |
| 2024-02-16 | $17.48 | $17.48 | 100,700 | — | — |
| 2024-02-15 | $17.68 | $17.68 | 220,300 | — | — |
| 2024-02-14 | $17.32 | $17.32 | 107,900 | — | — |
| 2024-02-13 | $16.95 | $16.95 | 261,800 | — | — |
| 2024-02-12 | $17.48 | $17.48 | 200,600 | — | — |
| 2024-02-09 | $18.00 | $18.00 | 150,600 | — | — |
| 2024-02-08 | $17.60 | $17.60 | 92,900 | — | — |
| 2024-02-07 | $17.03 | $17.03 | 100,900 | — | — |
| 2024-02-06 | $16.95 | $16.95 | 110,500 | — | — |
| 2024-02-05 | $16.71 | $16.71 | 110,700 | — | — |
| 2024-02-02 | $16.90 | $16.90 | 122,200 | — | — |
| 2024-02-01 | $17.53 | $17.53 | 101,300 | — | — |
| 2024-01-31 | $16.76 | $16.76 | 184,300 | — | — |
| 2024-01-30 | $17.00 | $17.00 | 199,100 | — | — |
| 2024-01-29 | $17.30 | $17.30 | 107,200 | — | — |
| 2024-01-26 | $16.63 | $16.63 | 126,500 | — | — |
| 2024-01-25 | $16.72 | $16.72 | 217,000 | — | — |
| 2024-01-24 | $15.81 | $15.81 | 153,300 | — | — |
| 2024-01-23 | $15.06 | $15.06 | 129,200 | — | — |
| 2024-01-22 | $15.14 | $15.14 | 179,800 | — | — |
| 2024-01-19 | $13.91 | $13.91 | 139,200 | — | — |
| 2024-01-18 | $13.91 | $13.91 | 88,900 | — | — |
| 2024-01-17 | $13.90 | $13.90 | 120,500 | — | — |
| 2024-01-16 | $14.28 | $14.28 | 153,800 | — | — |
| 2024-01-12 | $14.57 | $14.57 | 122,600 | — | — |
| 2024-01-11 | $14.35 | $14.35 | 196,600 | — | — |
| 2024-01-10 | $13.85 | $13.85 | 127,100 | — | — |
| 2024-01-09 | $13.66 | $13.66 | 80,200 | — | — |
| 2024-01-08 | $13.49 | $13.49 | 126,200 | — | — |
| 2024-01-05 | $12.56 | $12.56 | 175,600 | — | — |
| 2024-01-04 | $12.61 | $12.61 | 102,700 | — | — |
| 2024-01-03 | $12.64 | $12.64 | 136,100 | — | — |
| 2024-01-02 | $13.58 | $13.58 | 133,200 | — | — |