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
- 2000-11-29 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 | $16.82 | $16.82 | 1,572,900 | — | — |
| 2024-12-30 | $16.47 | $16.47 | 621,500 | — | — |
| 2024-12-27 | $16.50 | $16.50 | 338,800 | — | — |
| 2024-12-26 | $17.26 | $17.26 | 247,600 | — | — |
| 2024-12-24 | $16.44 | $16.44 | 490,900 | — | — |
| 2024-12-23 | $17.15 | $17.15 | 111,300 | — | — |
| 2024-12-20 | $17.09 | $17.09 | 413,300 | — | — |
| 2024-12-19 | $17.21 | $17.21 | 130,900 | — | — |
| 2024-12-18 | $17.07 | $17.07 | 153,800 | — | — |
| 2024-12-17 | $18.45 | $18.45 | 137,700 | — | — |
| 2024-12-16 | $19.14 | $19.14 | 153,300 | — | — |
| 2024-12-13 | $18.91 | $18.91 | 189,900 | — | — |
| 2024-12-12 | $19.01 | $19.01 | 193,800 | — | — |
| 2024-12-11 | $19.53 | $19.53 | 218,300 | — | — |
| 2024-12-10 | $20.56 | $20.56 | 576,100 | — | — |
| 2024-12-09 | $23.16 | $23.16 | 290,200 | — | — |
| 2024-12-06 | $25.45 | $25.45 | 101,100 | — | — |
| 2024-12-05 | $26.03 | $26.03 | 120,400 | — | — |
| 2024-12-04 | $26.49 | $26.49 | 120,000 | — | — |
| 2024-12-03 | $27.05 | $27.05 | 145,700 | — | — |
| 2024-12-02 | $27.05 | $27.05 | 327,300 | — | — |
| 2024-11-29 | $27.61 | $27.61 | 97,500 | — | — |
| 2024-11-27 | $27.88 | $27.88 | 210,900 | — | — |
| 2024-11-26 | $26.70 | $26.70 | 132,200 | — | — |
| 2024-11-25 | $26.09 | $26.09 | 234,700 | — | — |
| 2024-11-22 | $26.04 | $26.04 | 129,300 | — | — |
| 2024-11-21 | $25.04 | $25.04 | 159,200 | — | — |
| 2024-11-20 | $24.31 | $24.31 | 168,400 | — | — |
| 2024-11-19 | $23.91 | $23.91 | 153,000 | — | — |
| 2024-11-18 | $22.74 | $22.74 | 279,500 | — | — |
| 2024-11-15 | $24.10 | $24.10 | 398,200 | — | — |
| 2024-11-14 | $27.46 | $27.46 | 352,400 | — | — |
| 2024-11-13 | $27.41 | $27.41 | 449,300 | — | — |
| 2024-11-12 | $27.22 | $27.22 | 678,100 | — | — |
| 2024-11-11 | $24.95 | $24.95 | 768,400 | — | — |
| 2024-11-08 | $22.07 | $22.07 | 1,324,500 | — | — |
| 2024-11-07 | $15.44 | $15.44 | 179,000 | — | — |
| 2024-11-06 | $15.08 | $15.08 | 186,100 | — | — |
| 2024-11-05 | $14.50 | $14.50 | 116,700 | — | — |
| 2024-11-04 | $14.07 | $14.07 | 74,300 | — | — |
| 2024-11-01 | $14.20 | $14.20 | 61,600 | — | — |
| 2024-10-31 | $13.63 | $13.63 | 92,000 | — | — |
| 2024-10-30 | $14.27 | $14.27 | 115,000 | — | — |
| 2024-10-29 | $14.34 | $14.34 | 51,700 | — | — |
| 2024-10-28 | $14.52 | $14.52 | 204,500 | — | — |
| 2024-10-25 | $14.16 | $14.16 | 101,900 | — | — |
| 2024-10-24 | $14.43 | $14.43 | 44,000 | — | — |
| 2024-10-23 | $14.59 | $14.59 | 92,100 | — | — |
| 2024-10-22 | $14.86 | $14.86 | 67,500 | — | — |
| 2024-10-21 | $14.81 | $14.81 | 180,200 | — | — |
| 2024-10-18 | $15.11 | $15.11 | 67,300 | — | — |
| 2024-10-17 | $15.14 | $15.14 | 57,900 | — | — |
| 2024-10-16 | $15.63 | $15.63 | 104,100 | — | — |
| 2024-10-15 | $15.30 | $15.30 | 81,800 | — | — |
| 2024-10-14 | $15.12 | $15.12 | 141,000 | — | — |
| 2024-10-11 | $15.43 | $15.43 | 59,600 | — | — |
| 2024-10-10 | $15.23 | $15.23 | 60,600 | — | — |
| 2024-10-09 | $15.11 | $15.11 | 62,500 | — | — |
| 2024-10-08 | $15.70 | $15.70 | 51,300 | — | — |
| 2024-10-07 | $15.39 | $15.39 | 80,800 | — | — |
| 2024-10-04 | $16.04 | $16.04 | 62,100 | — | — |
| 2024-10-03 | $16.05 | $16.05 | 304,000 | — | — |
| 2024-10-02 | $16.59 | $16.59 | 89,600 | — | — |
| 2024-10-01 | $16.37 | $16.37 | 437,500 | — | — |
| 2024-09-30 | $16.18 | $16.18 | 1,451,000 | — | — |
| 2024-09-27 | $16.42 | $16.42 | 240,400 | — | — |
| 2024-09-26 | $16.00 | $16.00 | 236,600 | — | — |
| 2024-09-25 | $16.05 | $16.05 | 251,400 | — | — |
| 2024-09-24 | $16.35 | $16.35 | 503,500 | — | — |
| 2024-09-23 | $13.66 | $13.66 | 44,300 | — | — |
| 2024-09-20 | $13.76 | $13.76 | 137,500 | — | — |
| 2024-09-19 | $13.69 | $13.69 | 46,400 | — | — |
| 2024-09-18 | $13.63 | $13.63 | 64,100 | — | — |
| 2024-09-17 | $13.68 | $13.68 | 64,700 | — | — |
| 2024-09-16 | $13.75 | $13.75 | 64,500 | — | — |
| 2024-09-13 | $13.70 | $13.70 | 126,900 | — | — |
| 2024-09-12 | $12.95 | $12.95 | 175,500 | — | — |
| 2024-09-11 | $12.97 | $12.97 | 70,100 | — | — |
| 2024-09-10 | $12.85 | $12.85 | 68,600 | — | — |
| 2024-09-09 | $13.44 | $13.44 | 49,800 | — | — |
| 2024-09-06 | $13.32 | $13.32 | 74,900 | — | — |
| 2024-09-05 | $13.41 | $13.41 | 97,100 | — | — |
| 2024-09-04 | $13.18 | $13.18 | 41,100 | — | — |
| 2024-09-03 | $13.12 | $13.12 | 108,400 | — | — |
| 2024-08-30 | $13.44 | $13.44 | 100,000 | — | — |
| 2024-08-29 | $13.55 | $13.55 | 153,800 | — | — |
| 2024-08-28 | $12.90 | $12.90 | 189,000 | — | — |
| 2024-08-27 | $13.21 | $13.21 | 88,900 | — | — |
| 2024-08-26 | $13.45 | $13.45 | 221,800 | — | — |
| 2024-08-23 | $12.48 | $12.48 | 56,000 | — | — |
| 2024-08-22 | $12.09 | $12.09 | 31,100 | — | — |
| 2024-08-21 | $12.52 | $12.52 | 66,200 | — | — |
| 2024-08-20 | $12.52 | $12.52 | 44,900 | — | — |
| 2024-08-19 | $12.71 | $12.71 | 58,000 | — | — |
| 2024-08-16 | $12.11 | $12.11 | 61,600 | — | — |
| 2024-08-15 | $12.47 | $12.47 | 77,500 | — | — |
| 2024-08-14 | $11.97 | $11.97 | 129,800 | — | — |
| 2024-08-13 | $12.67 | $12.67 | 398,400 | — | — |
| 2024-08-12 | $11.25 | $11.25 | 152,800 | — | — |
| 2024-08-09 | $10.21 | $10.21 | 54,500 | — | — |
| 2024-08-08 | $10.43 | $10.43 | 56,000 | — | — |
| 2024-08-07 | $9.87 | $9.87 | 123,600 | — | — |
| 2024-08-06 | $9.33 | $9.33 | 84,600 | — | — |
| 2024-08-05 | $8.80 | $8.80 | 146,300 | — | — |
| 2024-08-02 | $9.70 | $9.70 | 90,700 | — | — |
| 2024-08-01 | $10.03 | $10.03 | 76,200 | — | — |
| 2024-07-31 | $10.58 | $10.58 | 77,700 | — | — |
| 2024-07-30 | $10.64 | $10.64 | 62,500 | — | — |
| 2024-07-29 | $10.61 | $10.61 | 75,300 | — | — |
| 2024-07-26 | $10.75 | $10.75 | 59,600 | — | — |
| 2024-07-25 | $10.90 | $10.90 | 106,400 | — | — |
| 2024-07-24 | $10.53 | $10.53 | 71,600 | — | — |
| 2024-07-23 | $10.53 | $10.53 | 70,500 | — | — |
| 2024-07-22 | $10.11 | $10.11 | 116,300 | — | — |
| 2024-07-19 | $9.66 | $9.66 | 58,400 | — | — |
| 2024-07-18 | $9.62 | $9.62 | 99,500 | — | — |
| 2024-07-17 | $10.35 | $10.35 | 115,300 | — | — |
| 2024-07-16 | $11.25 | $11.25 | 150,700 | — | — |
| 2024-07-15 | $10.59 | $10.59 | 105,900 | — | — |
| 2024-07-12 | $9.98 | $9.98 | 244,600 | — | — |
| 2024-07-11 | $9.62 | $9.62 | 174,900 | — | — |
| 2024-07-10 | $8.59 | $8.59 | 84,100 | — | — |
| 2024-07-09 | $8.14 | $8.14 | 105,400 | — | — |
| 2024-07-08 | $7.87 | $7.87 | 113,200 | — | — |
| 2024-07-05 | $7.78 | $7.78 | 543,400 | — | — |
| 2024-07-03 | $7.73 | $7.73 | 176,600 | — | — |
| 2024-07-02 | $8.42 | $8.42 | 141,100 | — | — |
| 2024-07-01 | $8.41 | $8.41 | 370,900 | — | — |
| 2024-06-28 | $8.22 | $8.22 | 1,053,300 | — | — |
| 2024-06-27 | $9.53 | $9.53 | 1,085,200 | — | — |
| 2024-06-26 | $7.90 | $7.90 | 765,920 | — | — |
| 2024-06-25 | $8.40 | $8.40 | 780,790 | — | — |
| 2024-06-24 | $9.60 | $9.60 | 90,840 | — | — |
| 2024-06-21 | $9.50 | $9.50 | 458,600 | — | — |
| 2024-06-20 | $9.60 | $9.60 | 64,760 | — | — |
| 2024-06-18 | $9.00 | $9.00 | 149,560 | — | — |
| 2024-06-17 | $9.30 | $9.30 | 104,200 | — | — |
| 2024-06-14 | $9.50 | $9.50 | 39,310 | — | — |
| 2024-06-13 | $9.70 | $9.70 | 238,580 | — | — |
| 2024-06-12 | $10.00 | $10.00 | 38,580 | — | — |
| 2024-06-11 | $10.20 | $10.20 | 123,780 | — | — |
| 2024-06-10 | $10.20 | $10.20 | 160,840 | — | — |
| 2024-06-07 | $9.50 | $9.50 | 67,250 | — | — |
| 2024-06-06 | $9.60 | $9.60 | 84,620 | — | — |
| 2024-06-05 | $9.80 | $9.80 | 65,000 | — | — |
| 2024-06-04 | $9.70 | $9.70 | 173,420 | — | — |
| 2024-06-03 | $9.80 | $9.80 | 384,540 | — | — |
| 2024-05-31 | $9.80 | $9.80 | 45,630 | — | — |
| 2024-05-30 | $9.40 | $9.40 | 44,660 | — | — |
| 2024-05-29 | $9.20 | $9.20 | 146,830 | — | — |
| 2024-05-28 | $9.30 | $9.30 | 73,820 | — | — |
| 2024-05-24 | $9.10 | $9.10 | 65,560 | — | — |
| 2024-05-23 | $9.00 | $9.00 | 302,190 | — | — |
| 2024-05-22 | $9.20 | $9.20 | 93,530 | — | — |
| 2024-05-21 | $9.10 | $9.10 | 287,290 | — | — |
| 2024-05-20 | $9.50 | $9.50 | 41,790 | — | — |
| 2024-05-17 | $9.50 | $9.50 | 41,210 | — | — |
| 2024-05-16 | $9.80 | $9.80 | 35,470 | — | — |
| 2024-05-15 | $9.70 | $9.70 | 60,380 | — | — |
| 2024-05-14 | $9.50 | $9.50 | 105,010 | — | — |
| 2024-05-13 | $9.80 | $9.80 | 70,880 | — | — |
| 2024-05-10 | $9.80 | $9.80 | 99,680 | — | — |
| 2024-05-09 | $10.20 | $10.20 | 121,910 | — | — |
| 2024-05-08 | $9.90 | $9.90 | 354,570 | — | — |
| 2024-05-07 | $11.90 | $11.90 | 93,780 | — | — |
| 2024-05-06 | $12.20 | $12.20 | 71,370 | — | — |
| 2024-05-03 | $12.00 | $12.00 | 79,160 | — | — |
| 2024-05-02 | $11.50 | $11.50 | 78,330 | — | — |
| 2024-05-01 | $10.90 | $10.90 | 74,680 | — | — |
| 2024-04-30 | $10.50 | $10.50 | 104,570 | — | — |
| 2024-04-29 | $10.70 | $10.70 | 212,270 | — | — |
| 2024-04-26 | $11.00 | $11.00 | 36,430 | — | — |
| 2024-04-25 | $11.00 | $11.00 | 297,270 | — | — |
| 2024-04-24 | $11.30 | $11.30 | 645,080 | — | — |
| 2024-04-23 | $11.40 | $11.40 | 52,000 | — | — |
| 2024-04-22 | $11.30 | $11.30 | 333,990 | — | — |
| 2024-04-19 | $10.80 | $10.80 | 81,270 | — | — |
| 2024-04-18 | $10.50 | $10.50 | 123,770 | — | — |
| 2024-04-17 | $11.10 | $11.10 | 57,800 | — | — |
| 2024-04-16 | $11.40 | $11.40 | 75,490 | — | — |
| 2024-04-15 | $11.50 | $11.50 | 76,850 | — | — |
| 2024-04-12 | $12.00 | $12.00 | 374,680 | — | — |
| 2024-04-11 | $12.30 | $12.30 | 58,120 | — | — |
| 2024-04-10 | $12.20 | $12.20 | 89,220 | — | — |
| 2024-04-09 | $12.50 | $12.50 | 344,550 | — | — |
| 2024-04-08 | $12.60 | $12.60 | 636,050 | — | — |
| 2024-04-05 | $12.90 | $12.90 | 141,160 | — | — |
| 2024-04-04 | $12.90 | $12.90 | 85,710 | — | — |
| 2024-04-03 | $13.30 | $13.30 | 54,480 | — | — |
| 2024-04-02 | $13.30 | $13.30 | 80,080 | — | — |
| 2024-04-01 | $13.40 | $13.40 | 372,390 | — | — |
| 2024-03-28 | $14.80 | $14.80 | 78,230 | — | — |
| 2024-03-27 | $14.90 | $14.90 | 68,130 | — | — |
| 2024-03-26 | $14.20 | $14.20 | 34,910 | — | — |
| 2024-03-25 | $14.40 | $14.40 | 80,040 | — | — |
| 2024-03-22 | $14.20 | $14.20 | 76,810 | — | — |
| 2024-03-21 | $14.50 | $14.50 | 64,200 | — | — |
| 2024-03-20 | $14.20 | $14.20 | 180,240 | — | — |
| 2024-03-19 | $13.70 | $13.70 | 188,640 | — | — |
| 2024-03-18 | $13.40 | $13.40 | 63,690 | — | — |
| 2024-03-15 | $13.60 | $13.60 | 127,930 | — | — |
| 2024-03-14 | $13.30 | $13.30 | 257,830 | — | — |
| 2024-03-13 | $14.50 | $14.50 | 103,780 | — | — |
| 2024-03-12 | $14.90 | $14.90 | 121,480 | — | — |
| 2024-03-11 | $15.10 | $15.10 | 134,790 | — | — |
| 2024-03-08 | $15.70 | $15.70 | 222,360 | — | — |
| 2024-03-07 | $15.30 | $15.30 | 281,610 | — | — |
| 2024-03-06 | $15.60 | $15.60 | 343,880 | — | — |
| 2024-03-05 | $14.80 | $14.80 | 136,270 | — | — |
| 2024-03-04 | $14.70 | $14.70 | 153,720 | — | — |
| 2024-03-01 | $15.50 | $15.50 | 134,510 | — | — |
| 2024-02-29 | $15.20 | $15.20 | 124,600 | — | — |
| 2024-02-28 | $15.50 | $15.50 | 137,220 | — | — |
| 2024-02-27 | $15.00 | $15.00 | 145,430 | — | — |
| 2024-02-26 | $14.20 | $14.20 | 241,440 | — | — |
| 2024-02-23 | $13.20 | $13.20 | 101,380 | — | — |
| 2024-02-22 | $13.00 | $13.00 | 233,960 | — | — |
| 2024-02-21 | $11.20 | $11.20 | 40,760 | — | — |
| 2024-02-20 | $11.40 | $11.40 | 81,820 | — | — |
| 2024-02-16 | $11.70 | $11.70 | 56,060 | — | — |
| 2024-02-15 | $12.20 | $12.20 | 109,590 | — | — |
| 2024-02-14 | $11.80 | $11.80 | 63,000 | — | — |
| 2024-02-13 | $11.20 | $11.20 | 105,300 | — | — |
| 2024-02-12 | $12.10 | $12.10 | 77,510 | — | — |
| 2024-02-09 | $12.00 | $12.00 | 79,420 | — | — |
| 2024-02-08 | $11.40 | $11.40 | 72,360 | — | — |
| 2024-02-07 | $11.20 | $11.20 | 103,430 | — | — |
| 2024-02-06 | $12.20 | $12.20 | 86,120 | — | — |
| 2024-02-05 | $11.70 | $11.70 | 98,200 | — | — |
| 2024-02-02 | $11.40 | $11.40 | 85,480 | — | — |
| 2024-02-01 | $12.00 | $12.00 | 98,490 | — | — |
| 2024-01-31 | $11.70 | $11.70 | 81,230 | — | — |
| 2024-01-30 | $12.50 | $12.50 | 57,230 | — | — |
| 2024-01-29 | $13.00 | $13.00 | 82,670 | — | — |
| 2024-01-26 | $12.90 | $12.90 | 71,690 | — | — |
| 2024-01-25 | $12.50 | $12.50 | 54,850 | — | — |
| 2024-01-24 | $12.30 | $12.30 | 66,350 | — | — |
| 2024-01-23 | $12.70 | $12.70 | 90,830 | — | — |
| 2024-01-22 | $12.90 | $12.90 | 118,980 | — | — |
| 2024-01-19 | $13.60 | $13.60 | 72,450 | — | — |
| 2024-01-18 | $13.40 | $13.40 | 61,400 | — | — |
| 2024-01-17 | $13.50 | $13.50 | 89,570 | — | — |
| 2024-01-16 | $13.60 | $13.60 | 91,920 | — | — |
| 2024-01-12 | $13.30 | $13.30 | 51,290 | — | — |
| 2024-01-11 | $13.40 | $13.40 | 60,960 | — | — |
| 2024-01-10 | $13.60 | $13.60 | 52,020 | — | — |
| 2024-01-09 | $13.70 | $13.70 | 126,980 | — | — |
| 2024-01-08 | $14.80 | $14.80 | 148,030 | — | — |
| 2024-01-05 | $13.80 | $13.80 | 102,090 | — | — |
| 2024-01-04 | $14.90 | $14.90 | 110,610 | — | — |
| 2024-01-03 | $14.50 | $14.50 | 70,520 | — | — |
| 2024-01-02 | $14.60 | $14.60 | 101,740 | — | — |