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
- 2004-04-20 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 | $11.41 | $11.41 | 647,800 | — | — |
| 2024-12-30 | $11.27 | $11.27 | 1,190,800 | — | — |
| 2024-12-27 | $11.61 | $11.61 | 634,400 | — | — |
| 2024-12-26 | $11.83 | $11.83 | 458,700 | — | — |
| 2024-12-24 | $11.85 | $11.85 | 227,600 | — | — |
| 2024-12-23 | $11.73 | $11.73 | 572,500 | — | — |
| 2024-12-20 | $11.86 | $11.86 | 903,000 | — | — |
| 2024-12-19 | $11.57 | $11.57 | 1,050,400 | — | — |
| 2024-12-18 | $11.81 | $11.81 | 900,700 | — | — |
| 2024-12-17 | $12.50 | $12.50 | 867,800 | — | — |
| 2024-12-16 | $13.02 | $13.02 | 484,500 | — | — |
| 2024-12-13 | $13.39 | $13.39 | 486,900 | — | — |
| 2024-12-12 | $13.70 | $13.70 | 344,500 | — | — |
| 2024-12-11 | $14.23 | $14.23 | 607,600 | — | — |
| 2024-12-10 | $13.60 | $13.60 | 326,800 | — | — |
| 2024-12-09 | $13.63 | $13.63 | 672,400 | — | — |
| 2024-12-06 | $13.40 | $13.40 | 652,100 | — | — |
| 2024-12-05 | $13.85 | $13.85 | 374,600 | — | — |
| 2024-12-04 | $13.92 | $13.92 | 499,900 | — | — |
| 2024-12-03 | $14.26 | $14.26 | 422,400 | — | — |
| 2024-12-02 | $14.03 | $14.03 | 376,400 | — | — |
| 2024-11-29 | $14.39 | $14.39 | 224,400 | — | — |
| 2024-11-27 | $14.34 | $14.34 | 370,600 | — | — |
| 2024-11-26 | $14.24 | $14.24 | 698,500 | — | — |
| 2024-11-25 | $14.51 | $14.51 | 698,100 | — | — |
| 2024-11-22 | $15.09 | $15.09 | 473,200 | — | — |
| 2024-11-21 | $15.09 | $15.09 | 465,500 | — | — |
| 2024-11-20 | $14.76 | $14.76 | 328,100 | — | — |
| 2024-11-19 | $14.91 | $14.91 | 401,400 | — | — |
| 2024-11-18 | $14.69 | $14.69 | 556,100 | — | — |
| 2024-11-15 | $14.22 | $14.22 | 1,331,300 | — | — |
| 2024-11-14 | $14.57 | $14.57 | 1,783,700 | — | — |
| 2024-11-13 | $14.20 | $14.20 | 876,400 | — | — |
| 2024-11-12 | $14.74 | $14.74 | 1,388,000 | — | — |
| 2024-11-11 | $15.24 | $15.24 | 1,587,100 | — | — |
| 2024-11-08 | $16.76 | $16.76 | 475,500 | — | — |
| 2024-11-07 | $17.35 | $17.35 | 332,800 | — | — |
| 2024-11-06 | $17.04 | $17.04 | 722,900 | — | — |
| 2024-11-05 | $17.03 | $17.03 | 286,200 | — | — |
| 2024-11-04 | $17.09 | $17.09 | 321,700 | — | — |
| 2024-11-01 | $17.11 | $17.11 | 396,600 | — | — |
| 2024-10-31 | $17.43 | $17.43 | 625,700 | — | — |
| 2024-10-30 | $18.39 | $18.39 | 450,300 | — | — |
| 2024-10-29 | $19.03 | $19.03 | 351,700 | — | — |
| 2024-10-28 | $18.59 | $18.59 | 462,200 | — | — |
| 2024-10-25 | $18.69 | $18.69 | 497,600 | — | — |
| 2024-10-24 | $19.16 | $19.16 | 652,400 | — | — |
| 2024-10-23 | $19.21 | $19.21 | 790,300 | — | — |
| 2024-10-22 | $20.53 | $20.53 | 1,056,200 | — | — |
| 2024-10-21 | $19.36 | $19.36 | 909,000 | — | — |
| 2024-10-18 | $18.77 | $18.77 | 1,088,000 | — | — |
| 2024-10-17 | $17.36 | $17.36 | 394,500 | — | — |
| 2024-10-16 | $17.25 | $17.25 | 300,600 | — | — |
| 2024-10-15 | $17.42 | $17.42 | 327,400 | — | — |
| 2024-10-14 | $17.10 | $17.10 | 278,800 | — | — |
| 2024-10-11 | $17.08 | $17.08 | 271,300 | — | — |
| 2024-10-10 | $17.23 | $17.23 | 318,800 | — | — |
| 2024-10-09 | $16.84 | $16.84 | 464,700 | — | — |
| 2024-10-08 | $16.69 | $16.69 | 376,800 | — | — |
| 2024-10-07 | $16.66 | $16.66 | 417,800 | — | — |
| 2024-10-04 | $16.75 | $16.75 | 218,600 | — | — |
| 2024-10-03 | $16.70 | $16.70 | 208,100 | — | — |
| 2024-10-02 | $16.94 | $16.94 | 241,400 | — | — |
| 2024-10-01 | $17.04 | $17.04 | 302,300 | — | — |
| 2024-09-30 | $16.79 | $16.79 | 405,300 | — | — |
| 2024-09-27 | $17.22 | $17.22 | 458,000 | — | — |
| 2024-09-26 | $17.76 | $17.76 | 673,500 | — | — |
| 2024-09-25 | $17.55 | $17.55 | 332,900 | — | — |
| 2024-09-24 | $17.57 | $17.57 | 410,200 | — | — |
| 2024-09-23 | $17.09 | $17.09 | 346,900 | — | — |
| 2024-09-20 | $17.44 | $17.44 | 653,600 | — | — |
| 2024-09-19 | $17.20 | $17.20 | 289,100 | — | — |
| 2024-09-18 | $17.13 | $17.13 | 446,200 | — | — |
| 2024-09-17 | $17.45 | $17.45 | 255,000 | — | — |
| 2024-09-16 | $17.63 | $17.63 | 294,300 | — | — |
| 2024-09-13 | $17.81 | $17.81 | 348,500 | — | — |
| 2024-09-12 | $17.49 | $17.49 | 563,700 | — | — |
| 2024-09-11 | $16.57 | $16.57 | 301,600 | — | — |
| 2024-09-10 | $16.55 | $16.55 | 342,500 | — | — |
| 2024-09-09 | $16.02 | $16.02 | 203,100 | — | — |
| 2024-09-06 | $15.97 | $15.97 | 282,200 | — | — |
| 2024-09-05 | $16.43 | $16.43 | 268,600 | — | — |
| 2024-09-04 | $16.30 | $16.30 | 237,500 | — | — |
| 2024-09-03 | $16.47 | $16.47 | 650,700 | — | — |
| 2024-08-30 | $17.57 | $17.57 | 370,900 | — | — |
| 2024-08-29 | $17.73 | $17.73 | 323,800 | — | — |
| 2024-08-28 | $17.69 | $17.69 | 506,900 | — | — |
| 2024-08-27 | $18.24 | $18.24 | 260,100 | — | — |
| 2024-08-26 | $18.17 | $18.17 | 437,500 | — | — |
| 2024-08-23 | $18.32 | $18.32 | 347,500 | — | — |
| 2024-08-22 | $18.07 | $18.07 | 401,000 | — | — |
| 2024-08-21 | $18.56 | $18.56 | 520,700 | — | — |
| 2024-08-20 | $18.49 | $18.49 | 888,200 | — | — |
| 2024-08-19 | $18.36 | $18.36 | 1,002,700 | — | — |
| 2024-08-16 | $17.30 | $17.30 | 1,691,300 | — | — |
| 2024-08-15 | $16.45 | $16.45 | 399,200 | — | — |
| 2024-08-14 | $16.14 | $16.14 | 514,500 | — | — |
| 2024-08-13 | $16.67 | $16.67 | 370,300 | — | — |
| 2024-08-12 | $16.52 | $16.52 | 490,400 | — | — |
| 2024-08-09 | $15.75 | $15.75 | 360,600 | — | — |
| 2024-08-08 | $15.34 | $15.34 | 398,300 | — | — |
| 2024-08-07 | $15.04 | $15.04 | 393,300 | — | — |
| 2024-08-06 | $15.69 | $15.69 | 568,500 | — | — |
| 2024-08-05 | $15.25 | $15.25 | 641,200 | — | — |
| 2024-08-02 | $15.87 | $15.87 | 474,100 | — | — |
| 2024-08-01 | $16.32 | $16.32 | 522,000 | — | — |
| 2024-07-31 | $16.60 | $16.60 | 366,200 | — | — |
| 2024-07-30 | $16.57 | $16.57 | 475,900 | — | — |
| 2024-07-29 | $16.74 | $16.74 | 787,400 | — | — |
| 2024-07-26 | $16.22 | $16.22 | 889,700 | — | — |
| 2024-07-25 | $15.38 | $15.38 | 1,209,700 | — | — |
| 2024-07-24 | $14.25 | $14.25 | 329,000 | — | — |
| 2024-07-23 | $14.60 | $14.60 | 190,600 | — | — |
| 2024-07-22 | $14.49 | $14.49 | 329,400 | — | — |
| 2024-07-19 | $14.46 | $14.46 | 249,300 | — | — |
| 2024-07-18 | $14.85 | $14.85 | 310,300 | — | — |
| 2024-07-17 | $15.05 | $15.05 | 356,400 | — | — |
| 2024-07-16 | $15.56 | $15.56 | 439,800 | — | — |
| 2024-07-15 | $15.18 | $15.18 | 466,200 | — | — |
| 2024-07-12 | $15.05 | $15.05 | 535,400 | — | — |
| 2024-07-11 | $14.77 | $14.77 | 466,300 | — | — |
| 2024-07-10 | $14.31 | $14.31 | 385,200 | — | — |
| 2024-07-09 | $13.89 | $13.89 | 481,500 | — | — |
| 2024-07-08 | $14.30 | $14.30 | 274,000 | — | — |
| 2024-07-05 | $14.13 | $14.13 | 260,900 | — | — |
| 2024-07-03 | $14.04 | $14.04 | 231,800 | — | — |
| 2024-07-02 | $13.67 | $13.67 | 333,500 | — | — |
| 2024-07-01 | $13.33 | $13.33 | 428,500 | — | — |
| 2024-06-28 | $13.69 | $13.69 | 271,300 | — | — |
| 2024-06-27 | $13.79 | $13.79 | 237,600 | — | — |
| 2024-06-26 | $13.82 | $13.82 | 223,700 | — | — |
| 2024-06-25 | $13.95 | $13.95 | 335,700 | — | — |
| 2024-06-24 | $14.38 | $14.38 | 170,900 | — | — |
| 2024-06-21 | $14.45 | $14.45 | 645,200 | — | — |
| 2024-06-20 | $14.85 | $14.85 | 396,100 | — | — |
| 2024-06-18 | $14.59 | $14.59 | 316,100 | — | — |
| 2024-06-17 | $14.37 | $14.37 | 297,400 | — | — |
| 2024-06-14 | $14.47 | $14.47 | 249,500 | — | — |
| 2024-06-13 | $14.35 | $14.35 | 295,400 | — | — |
| 2024-06-12 | $14.73 | $14.73 | 313,100 | — | — |
| 2024-06-11 | $14.70 | $14.70 | 437,700 | — | — |
| 2024-06-10 | $14.68 | $14.68 | 234,600 | — | — |
| 2024-06-07 | $14.53 | $14.53 | 524,900 | — | — |
| 2024-06-06 | $15.57 | $15.57 | 316,700 | — | — |
| 2024-06-05 | $15.24 | $15.24 | 423,300 | — | — |
| 2024-06-04 | $14.75 | $14.75 | 504,400 | — | — |
| 2024-06-03 | $15.76 | $15.76 | 547,900 | — | — |
| 2024-05-31 | $15.85 | $15.85 | 416,000 | — | — |
| 2024-05-30 | $16.15 | $16.15 | 467,000 | — | — |
| 2024-05-29 | $15.73 | $15.73 | 367,500 | — | — |
| 2024-05-28 | $15.88 | $15.88 | 854,300 | — | — |
| 2024-05-24 | $14.76 | $14.76 | 301,000 | — | — |
| 2024-05-23 | $14.39 | $14.39 | 451,100 | — | — |
| 2024-05-22 | $14.83 | $14.83 | 508,600 | — | — |
| 2024-05-21 | $15.46 | $15.46 | 520,800 | — | — |
| 2024-05-20 | $15.35 | $15.35 | 689,900 | — | — |
| 2024-05-17 | $15.13 | $15.13 | 2,066,300 | — | — |
| 2024-05-16 | $14.38 | $14.38 | 803,800 | — | — |
| 2024-05-15 | $14.95 | $14.95 | 474,500 | — | — |
| 2024-05-14 | $15.11 | $15.11 | 504,500 | — | — |
| 2024-05-13 | $15.25 | $15.25 | 467,300 | — | — |
| 2024-05-10 | $15.25 | $15.25 | 484,500 | — | — |
| 2024-05-09 | $15.33 | $15.33 | 563,200 | — | — |
| 2024-05-08 | $14.97 | $14.97 | 323,900 | — | — |
| 2024-05-07 | $15.10 | $15.10 | 368,500 | — | — |
| 2024-05-06 | $15.17 | $15.17 | 366,600 | — | — |
| 2024-05-03 | $14.87 | $14.87 | 426,300 | — | — |
| 2024-05-02 | $15.03 | $15.03 | 411,500 | — | — |
| 2024-05-01 | $15.16 | $15.16 | 532,000 | — | — |
| 2024-04-30 | $15.00 | $15.00 | 554,900 | — | — |
| 2024-04-29 | $16.00 | $16.00 | 635,500 | — | — |
| 2024-04-26 | $15.89 | $15.89 | 520,900 | — | — |
| 2024-04-25 | $15.57 | $15.57 | 615,300 | — | — |
| 2024-04-24 | $15.16 | $15.16 | 722,800 | — | — |
| 2024-04-23 | $14.63 | $14.63 | 632,000 | — | — |
| 2024-04-22 | $14.39 | $14.39 | 691,500 | — | — |
| 2024-04-19 | $15.32 | $15.32 | 395,100 | — | — |
| 2024-04-18 | $15.10 | $15.10 | 488,600 | — | — |
| 2024-04-17 | $15.47 | $15.47 | 554,000 | — | — |
| 2024-04-16 | $15.35 | $15.35 | 756,400 | — | — |
| 2024-04-15 | $15.28 | $15.28 | 682,800 | — | — |
| 2024-04-12 | $15.47 | $15.47 | 1,077,200 | — | — |
| 2024-04-11 | $16.32 | $16.32 | 524,000 | — | — |
| 2024-04-10 | $16.02 | $16.02 | 594,200 | — | — |
| 2024-04-09 | $16.09 | $16.09 | 634,400 | — | — |
| 2024-04-08 | $15.88 | $15.88 | 596,600 | — | — |
| 2024-04-05 | $16.17 | $16.17 | 581,600 | — | — |
| 2024-04-04 | $16.01 | $16.01 | 767,500 | — | — |
| 2024-04-03 | $16.65 | $16.65 | 771,600 | — | — |
| 2024-04-02 | $16.20 | $16.20 | 724,500 | — | — |
| 2024-04-01 | $15.83 | $15.83 | 1,126,000 | — | — |
| 2024-03-28 | $15.12 | $15.12 | 1,326,600 | — | — |
| 2024-03-27 | $13.82 | $13.82 | 424,800 | — | — |
| 2024-03-26 | $13.13 | $13.13 | 259,500 | — | — |
| 2024-03-25 | $13.15 | $13.15 | 260,700 | — | — |
| 2024-03-22 | $13.19 | $13.19 | 216,400 | — | — |
| 2024-03-21 | $13.33 | $13.33 | 439,300 | — | — |
| 2024-03-20 | $13.41 | $13.41 | 502,600 | — | — |
| 2024-03-19 | $12.72 | $12.72 | 454,100 | — | — |
| 2024-03-18 | $13.04 | $13.04 | 421,100 | — | — |
| 2024-03-15 | $13.42 | $13.42 | 723,100 | — | — |
| 2024-03-14 | $13.33 | $13.33 | 394,700 | — | — |
| 2024-03-13 | $13.63 | $13.63 | 448,000 | — | — |
| 2024-03-12 | $13.48 | $13.48 | 363,800 | — | — |
| 2024-03-11 | $13.74 | $13.74 | 436,900 | — | — |
| 2024-03-08 | $13.58 | $13.58 | 701,900 | — | — |
| 2024-03-07 | $13.72 | $13.72 | 891,800 | — | — |
| 2024-03-06 | $13.00 | $13.00 | 574,800 | — | — |
| 2024-03-05 | $12.49 | $12.49 | 574,100 | — | — |
| 2024-03-04 | $12.45 | $12.45 | 681,900 | — | — |
| 2024-03-01 | $11.72 | $11.72 | 405,900 | — | — |
| 2024-02-29 | $11.33 | $11.33 | 321,400 | — | — |
| 2024-02-28 | $11.15 | $11.15 | 389,400 | — | — |
| 2024-02-27 | $11.67 | $11.67 | 308,700 | — | — |
| 2024-02-26 | $11.71 | $11.71 | 290,000 | — | — |
| 2024-02-23 | $11.74 | $11.74 | 438,300 | — | — |
| 2024-02-22 | $11.57 | $11.57 | 529,100 | — | — |
| 2024-02-21 | $11.79 | $11.79 | 645,100 | — | — |
| 2024-02-20 | $11.59 | $11.59 | 810,100 | — | — |
| 2024-02-16 | $11.18 | $11.18 | 861,200 | — | — |
| 2024-02-15 | $11.27 | $11.27 | 2,331,200 | — | — |
| 2024-02-14 | $9.45 | $9.45 | 476,800 | — | — |
| 2024-02-13 | $9.43 | $9.43 | 681,900 | — | — |
| 2024-02-12 | $10.07 | $10.07 | 301,800 | — | — |
| 2024-02-09 | $9.93 | $9.93 | 648,100 | — | — |
| 2024-02-08 | $10.01 | $10.01 | 408,600 | — | — |
| 2024-02-07 | $10.22 | $10.22 | 328,200 | — | — |
| 2024-02-06 | $10.40 | $10.40 | 643,800 | — | — |
| 2024-02-05 | $10.42 | $10.42 | 347,700 | — | — |
| 2024-02-02 | $10.58 | $10.58 | 448,700 | — | — |
| 2024-02-01 | $10.97 | $10.97 | 342,800 | — | — |
| 2024-01-31 | $10.51 | $10.51 | 558,200 | — | — |
| 2024-01-30 | $10.71 | $10.71 | 474,800 | — | — |
| 2024-01-29 | $10.86 | $10.86 | 463,300 | — | — |
| 2024-01-26 | $10.40 | $10.40 | 264,600 | — | — |
| 2024-01-25 | $10.46 | $10.46 | 222,500 | — | — |
| 2024-01-24 | $10.31 | $10.31 | 403,100 | — | — |
| 2024-01-23 | $10.47 | $10.47 | 304,400 | — | — |
| 2024-01-22 | $10.39 | $10.39 | 335,600 | — | — |
| 2024-01-19 | $10.56 | $10.56 | 223,100 | — | — |
| 2024-01-18 | $10.63 | $10.63 | 265,000 | — | — |
| 2024-01-17 | $10.68 | $10.68 | 559,600 | — | — |
| 2024-01-16 | $10.81 | $10.81 | 366,600 | — | — |
| 2024-01-12 | $11.25 | $11.25 | 229,000 | — | — |
| 2024-01-11 | $10.94 | $10.94 | 264,500 | — | — |
| 2024-01-10 | $11.10 | $11.10 | 228,400 | — | — |
| 2024-01-09 | $11.21 | $11.21 | 243,400 | — | — |
| 2024-01-08 | $11.34 | $11.34 | 321,600 | — | — |
| 2024-01-05 | $11.37 | $11.37 | 548,200 | — | — |
| 2024-01-04 | $11.17 | $11.17 | 1,396,700 | — | — |
| 2024-01-03 | $11.86 | $11.86 | 957,900 | — | — |
| 2024-01-02 | $11.87 | $11.87 | 581,900 | — | — |