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
- 2012-11-08 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 | $13.76 | $49.85 | 177,400 | — | — |
| 2024-12-30 | $13.76 | $49.37 | 118,200 | — | — |
| 2024-12-27 | $13.75 | $49.33 | 90,800 | — | — |
| 2024-12-26 | $13.70 | $49.15 | 96,500 | — | — |
| 2024-12-24 | $13.65 | $48.97 | 60,900 | — | — |
| 2024-12-23 | $13.51 | $48.47 | 133,600 | — | — |
| 2024-12-20 | $13.43 | $48.18 | 123,700 | — | — |
| 2024-12-19 | $13.34 | $47.86 | 139,700 | — | — |
| 2024-12-18 | $13.14 | $47.14 | 221,800 | — | — |
| 2024-12-17 | $13.25 | $47.54 | 255,000 | — | — |
| 2024-12-16 | $13.40 | $48.07 | 414,300 | — | — |
| 2024-12-13 | $13.89 | $49.83 | 238,000 | — | — |
| 2024-12-12 | $13.85 | $49.69 | 123,200 | — | — |
| 2024-12-11 | $13.85 | $49.69 | 129,900 | — | — |
| 2024-12-10 | $13.85 | $49.69 | 92,900 | — | — |
| 2024-12-09 | $13.82 | $49.58 | 140,800 | — | — |
| 2024-12-06 | $13.85 | $49.69 | 100,000 | — | — |
| 2024-12-05 | $13.82 | $49.58 | 155,700 | — | — |
| 2024-12-04 | $13.76 | $49.37 | 108,700 | — | — |
| 2024-12-03 | $13.76 | $49.37 | 145,500 | — | — |
| 2024-12-02 | $13.80 | $49.51 | 200,600 | — | — |
| 2024-11-29 | $13.79 | $49.47 | 103,600 | — | — |
| 2024-11-27 | $13.86 | $49.25 | 209,700 | — | — |
| 2024-11-26 | $13.82 | $49.11 | 194,900 | — | — |
| 2024-11-25 | $13.83 | $49.14 | 185,900 | — | — |
| 2024-11-22 | $13.81 | $49.07 | 104,900 | — | — |
| 2024-11-21 | $13.80 | $49.03 | 82,700 | — | — |
| 2024-11-20 | $13.86 | $49.25 | 93,100 | — | — |
| 2024-11-19 | $13.79 | $49.00 | 220,500 | — | — |
| 2024-11-18 | $13.97 | $49.64 | 114,200 | — | — |
| 2024-11-15 | $13.98 | $49.67 | 131,400 | — | — |
| 2024-11-14 | $13.77 | $48.93 | 110,500 | — | — |
| 2024-11-13 | $13.78 | $48.96 | 178,800 | — | — |
| 2024-11-12 | $13.73 | $48.79 | 148,200 | — | — |
| 2024-11-11 | $13.76 | $48.89 | 140,200 | — | — |
| 2024-11-08 | $13.73 | $48.79 | 222,100 | — | — |
| 2024-11-07 | $13.84 | $49.18 | 211,300 | — | — |
| 2024-11-06 | $13.86 | $49.25 | 206,300 | — | — |
| 2024-11-05 | $13.75 | $48.86 | 97,400 | — | — |
| 2024-11-04 | $13.57 | $48.22 | 299,300 | — | — |
| 2024-11-01 | $13.82 | $49.11 | 279,800 | — | — |
| 2024-10-31 | $14.07 | $49.99 | 137,700 | — | — |
| 2024-10-30 | $14.16 | $49.84 | 145,100 | — | — |
| 2024-10-29 | $14.09 | $49.60 | 163,500 | — | — |
| 2024-10-28 | $14.33 | $50.44 | 98,900 | — | — |
| 2024-10-25 | $14.24 | $50.12 | 203,100 | — | — |
| 2024-10-24 | $14.32 | $50.40 | 117,300 | — | — |
| 2024-10-23 | $14.20 | $49.98 | 100,700 | — | — |
| 2024-10-22 | $14.26 | $50.19 | 136,300 | — | — |
| 2024-10-21 | $14.28 | $50.26 | 100,600 | — | — |
| 2024-10-18 | $14.29 | $50.30 | 149,400 | — | — |
| 2024-10-17 | $14.31 | $50.37 | 123,800 | — | — |
| 2024-10-16 | $14.27 | $50.23 | 121,800 | — | — |
| 2024-10-15 | $14.10 | $49.63 | 247,400 | — | — |
| 2024-10-14 | $14.05 | $49.45 | 129,600 | — | — |
| 2024-10-11 | $13.96 | $49.14 | 82,200 | — | — |
| 2024-10-10 | $13.96 | $49.14 | 99,900 | — | — |
| 2024-10-09 | $13.93 | $49.03 | 105,700 | — | — |
| 2024-10-08 | $13.79 | $48.54 | 94,700 | — | — |
| 2024-10-07 | $13.80 | $48.57 | 83,300 | — | — |
| 2024-10-04 | $13.77 | $48.47 | 88,300 | — | — |
| 2024-10-03 | $13.70 | $48.22 | 136,500 | — | — |
| 2024-10-02 | $13.62 | $47.94 | 108,100 | — | — |
| 2024-10-01 | $13.60 | $47.87 | 112,400 | — | — |
| 2024-09-30 | $13.69 | $48.19 | 107,600 | — | — |
| 2024-09-27 | $13.70 | $47.75 | 192,400 | — | — |
| 2024-09-26 | $13.69 | $47.72 | 126,500 | — | — |
| 2024-09-25 | $13.68 | $47.68 | 112,500 | — | — |
| 2024-09-24 | $13.64 | $47.55 | 118,800 | — | — |
| 2024-09-23 | $13.70 | $47.75 | 136,600 | — | — |
| 2024-09-20 | $13.70 | $47.75 | 119,900 | — | — |
| 2024-09-19 | $13.70 | $47.75 | 178,400 | — | — |
| 2024-09-18 | $13.75 | $47.93 | 117,500 | — | — |
| 2024-09-17 | $13.75 | $47.93 | 171,300 | — | — |
| 2024-09-16 | $13.71 | $47.79 | 136,700 | — | — |
| 2024-09-13 | $13.75 | $47.93 | 294,300 | — | — |
| 2024-09-12 | $13.39 | $46.67 | 232,400 | — | — |
| 2024-09-11 | $13.48 | $46.99 | 168,300 | — | — |
| 2024-09-10 | $13.61 | $47.44 | 85,100 | — | — |
| 2024-09-09 | $13.61 | $47.44 | 111,300 | — | — |
| 2024-09-06 | $13.65 | $47.58 | 81,300 | — | — |
| 2024-09-05 | $13.69 | $47.72 | 104,900 | — | — |
| 2024-09-04 | $13.70 | $47.75 | 76,700 | — | — |
| 2024-09-03 | $13.70 | $47.75 | 159,500 | — | — |
| 2024-08-30 | $13.66 | $47.61 | 187,100 | — | — |
| 2024-08-29 | $13.76 | $47.50 | 218,800 | — | — |
| 2024-08-28 | $13.74 | $47.43 | 142,200 | — | — |
| 2024-08-27 | $13.75 | $47.47 | 155,800 | — | — |
| 2024-08-26 | $13.72 | $47.36 | 379,700 | — | — |
| 2024-08-23 | $13.84 | $47.78 | 276,500 | — | — |
| 2024-08-22 | $13.75 | $47.47 | 123,100 | — | — |
| 2024-08-21 | $13.75 | $47.47 | 138,900 | — | — |
| 2024-08-20 | $13.75 | $47.47 | 107,500 | — | — |
| 2024-08-19 | $13.75 | $47.47 | 153,000 | — | — |
| 2024-08-16 | $13.75 | $47.47 | 110,500 | — | — |
| 2024-08-15 | $13.85 | $47.81 | 394,000 | — | — |
| 2024-08-14 | $14.01 | $48.36 | 195,500 | — | — |
| 2024-08-13 | $13.86 | $47.84 | 122,000 | — | — |
| 2024-08-12 | $13.74 | $47.43 | 94,100 | — | — |
| 2024-08-09 | $13.79 | $47.60 | 93,100 | — | — |
| 2024-08-08 | $13.78 | $47.57 | 116,400 | — | — |
| 2024-08-07 | $13.64 | $47.09 | 110,300 | — | — |
| 2024-08-06 | $13.64 | $47.09 | 121,700 | — | — |
| 2024-08-05 | $13.58 | $46.88 | 259,300 | — | — |
| 2024-08-02 | $13.83 | $47.74 | 105,100 | — | — |
| 2024-08-01 | $14.10 | $48.67 | 120,600 | — | — |
| 2024-07-31 | $14.03 | $48.43 | 114,400 | — | — |
| 2024-07-30 | $14.41 | $49.28 | 126,400 | — | — |
| 2024-07-29 | $14.27 | $48.81 | 106,400 | — | — |
| 2024-07-26 | $14.39 | $49.22 | 135,700 | — | — |
| 2024-07-25 | $14.24 | $48.70 | 93,000 | — | — |
| 2024-07-24 | $14.19 | $48.53 | 148,500 | — | — |
| 2024-07-23 | $14.27 | $48.81 | 112,800 | — | — |
| 2024-07-22 | $14.31 | $48.94 | 91,000 | — | — |
| 2024-07-19 | $14.08 | $48.16 | 71,100 | — | — |
| 2024-07-18 | $14.12 | $48.29 | 98,800 | — | — |
| 2024-07-17 | $14.38 | $49.18 | 131,500 | — | — |
| 2024-07-16 | $14.32 | $48.98 | 134,100 | — | — |
| 2024-07-15 | $14.36 | $49.11 | 209,900 | — | — |
| 2024-07-12 | $14.11 | $48.26 | 125,300 | — | — |
| 2024-07-11 | $13.97 | $47.78 | 94,900 | — | — |
| 2024-07-10 | $13.96 | $47.75 | 273,500 | — | — |
| 2024-07-09 | $13.82 | $47.27 | 62,300 | — | — |
| 2024-07-08 | $13.87 | $47.44 | 258,000 | — | — |
| 2024-07-05 | $14.01 | $47.92 | 156,100 | — | — |
| 2024-07-03 | $13.87 | $47.44 | 53,800 | — | — |
| 2024-07-02 | $13.90 | $47.54 | 96,200 | — | — |
| 2024-07-01 | $13.80 | $47.20 | 100,900 | — | — |
| 2024-06-28 | $13.73 | $46.96 | 93,200 | — | — |
| 2024-06-27 | $13.71 | $46.44 | 105,300 | — | — |
| 2024-06-26 | $13.78 | $46.67 | 91,600 | — | — |
| 2024-06-25 | $13.68 | $46.33 | 113,500 | — | — |
| 2024-06-24 | $13.79 | $46.71 | 102,500 | — | — |
| 2024-06-21 | $13.75 | $46.57 | 62,900 | — | — |
| 2024-06-20 | $13.80 | $46.74 | 56,500 | — | — |
| 2024-06-18 | $13.78 | $46.67 | 85,700 | — | — |
| 2024-06-17 | $13.77 | $46.64 | 104,600 | — | — |
| 2024-06-14 | $13.79 | $46.71 | 149,700 | — | — |
| 2024-06-13 | $13.79 | $46.71 | 151,200 | — | — |
| 2024-06-12 | $13.74 | $46.54 | 115,900 | — | — |
| 2024-06-11 | $13.80 | $46.74 | 100,600 | — | — |
| 2024-06-10 | $13.81 | $46.77 | 149,600 | — | — |
| 2024-06-07 | $13.83 | $46.84 | 117,100 | — | — |
| 2024-06-06 | $13.80 | $46.74 | 139,100 | — | — |
| 2024-06-05 | $13.87 | $46.98 | 286,600 | — | — |
| 2024-06-04 | $13.80 | $46.74 | 222,100 | — | — |
| 2024-06-03 | $13.81 | $46.77 | 268,600 | — | — |
| 2024-05-31 | $13.88 | $47.01 | 179,700 | — | — |
| 2024-05-30 | $13.92 | $46.70 | 390,400 | — | — |
| 2024-05-29 | $13.94 | $46.76 | 841,400 | — | — |
| 2024-05-28 | $13.89 | $46.60 | 201,500 | — | — |
| 2024-05-24 | $13.88 | $46.56 | 456,600 | — | — |
| 2024-05-23 | $13.90 | $46.63 | 320,900 | — | — |
| 2024-05-22 | $14.00 | $46.96 | 234,600 | — | — |
| 2024-05-21 | $14.00 | $46.96 | 144,900 | — | — |
| 2024-05-20 | $14.00 | $46.96 | 299,000 | — | — |
| 2024-05-17 | $14.15 | $47.47 | 158,400 | — | — |
| 2024-05-16 | $14.22 | $47.70 | 133,000 | — | — |
| 2024-05-15 | $14.19 | $47.60 | 123,700 | — | — |
| 2024-05-14 | $14.19 | $47.60 | 101,300 | — | — |
| 2024-05-13 | $14.25 | $47.80 | 276,400 | — | — |
| 2024-05-10 | $14.30 | $47.97 | 114,400 | — | — |
| 2024-05-09 | $14.17 | $47.53 | 86,000 | — | — |
| 2024-05-08 | $14.13 | $47.40 | 115,000 | — | — |
| 2024-05-07 | $14.06 | $47.17 | 95,800 | — | — |
| 2024-05-06 | $14.09 | $47.27 | 102,500 | — | — |
| 2024-05-03 | $14.00 | $46.96 | 142,900 | — | — |
| 2024-05-02 | $14.14 | $47.43 | 68,900 | — | — |
| 2024-05-01 | $14.20 | $47.64 | 88,100 | — | — |
| 2024-04-30 | $14.06 | $47.17 | 74,900 | — | — |
| 2024-04-29 | $14.00 | $46.96 | 146,100 | — | — |
| 2024-04-26 | $14.14 | $46.99 | 97,900 | — | — |
| 2024-04-25 | $13.99 | $46.49 | 94,100 | — | — |
| 2024-04-24 | $14.17 | $47.09 | 109,300 | — | — |
| 2024-04-23 | $14.35 | $47.69 | 237,500 | — | — |
| 2024-04-22 | $13.98 | $46.46 | 97,900 | — | — |
| 2024-04-19 | $13.94 | $46.32 | 156,500 | — | — |
| 2024-04-18 | $13.73 | $45.63 | 106,300 | — | — |
| 2024-04-17 | $13.49 | $44.83 | 78,500 | — | — |
| 2024-04-16 | $13.49 | $44.83 | 205,500 | — | — |
| 2024-04-15 | $13.34 | $44.33 | 163,800 | — | — |
| 2024-04-12 | $13.40 | $44.53 | 175,300 | — | — |
| 2024-04-11 | $13.38 | $44.46 | 152,100 | — | — |
| 2024-04-10 | $13.29 | $44.16 | 109,500 | — | — |
| 2024-04-09 | $13.23 | $43.96 | 109,000 | — | — |
| 2024-04-08 | $13.29 | $44.16 | 73,900 | — | — |
| 2024-04-05 | $13.16 | $43.73 | 75,800 | — | — |
| 2024-04-04 | $13.01 | $43.23 | 86,500 | — | — |
| 2024-04-03 | $13.08 | $43.47 | 59,100 | — | — |
| 2024-04-02 | $13.09 | $43.50 | 161,700 | — | — |
| 2024-04-01 | $12.97 | $43.10 | 129,400 | — | — |
| 2024-03-28 | $13.08 | $43.47 | 147,500 | — | — |
| 2024-03-27 | $13.15 | $43.70 | 84,400 | — | — |
| 2024-03-26 | $13.31 | $43.79 | 83,100 | — | — |
| 2024-03-25 | $13.25 | $43.59 | 87,300 | — | — |
| 2024-03-22 | $13.17 | $43.33 | 82,900 | — | — |
| 2024-03-21 | $13.22 | $43.49 | 173,100 | — | — |
| 2024-03-20 | $13.34 | $43.89 | 148,500 | — | — |
| 2024-03-19 | $13.13 | $43.20 | 90,400 | — | — |
| 2024-03-18 | $13.05 | $42.93 | 106,100 | — | — |
| 2024-03-15 | $13.08 | $43.03 | 167,300 | — | — |
| 2024-03-14 | $12.93 | $42.54 | 108,500 | — | — |
| 2024-03-13 | $13.07 | $43.00 | 78,200 | — | — |
| 2024-03-12 | $12.95 | $42.60 | 123,800 | — | — |
| 2024-03-11 | $13.05 | $42.93 | 75,500 | — | — |
| 2024-03-08 | $12.99 | $42.74 | 171,000 | — | — |
| 2024-03-07 | $12.88 | $42.37 | 121,700 | — | — |
| 2024-03-06 | $12.78 | $42.04 | 142,500 | — | — |
| 2024-03-05 | $12.97 | $42.67 | 124,700 | — | — |
| 2024-03-04 | $12.75 | $41.95 | 107,600 | — | — |
| 2024-03-01 | $12.74 | $41.91 | 123,800 | — | — |
| 2024-02-29 | $12.77 | $42.01 | 89,600 | — | — |
| 2024-02-28 | $12.70 | $41.78 | 91,700 | — | — |
| 2024-02-27 | $13.07 | $42.56 | 135,200 | — | — |
| 2024-02-26 | $12.96 | $42.20 | 89,500 | — | — |
| 2024-02-23 | $13.02 | $42.40 | 58,100 | — | — |
| 2024-02-22 | $12.90 | $42.01 | 86,000 | — | — |
| 2024-02-21 | $12.97 | $42.24 | 97,500 | — | — |
| 2024-02-20 | $13.01 | $42.37 | 81,300 | — | — |
| 2024-02-16 | $12.99 | $42.30 | 104,400 | — | — |
| 2024-02-15 | $12.99 | $42.30 | 127,700 | — | — |
| 2024-02-14 | $12.73 | $41.45 | 73,200 | — | — |
| 2024-02-13 | $12.56 | $40.90 | 126,000 | — | — |
| 2024-02-12 | $12.83 | $41.78 | 85,000 | — | — |
| 2024-02-09 | $12.69 | $41.32 | 70,500 | — | — |
| 2024-02-08 | $12.74 | $41.49 | 98,700 | — | — |
| 2024-02-07 | $12.62 | $41.10 | 158,000 | — | — |
| 2024-02-06 | $12.62 | $41.10 | 103,900 | — | — |
| 2024-02-05 | $12.68 | $41.29 | 221,400 | — | — |
| 2024-02-02 | $12.84 | $41.81 | 114,000 | — | — |
| 2024-02-01 | $12.98 | $42.27 | 152,300 | — | — |
| 2024-01-31 | $12.94 | $42.14 | 139,800 | — | — |
| 2024-01-30 | $13.20 | $42.98 | 84,500 | — | — |
| 2024-01-29 | $13.44 | $43.33 | 152,800 | — | — |
| 2024-01-26 | $13.48 | $43.46 | 65,400 | — | — |
| 2024-01-25 | $13.31 | $42.91 | 107,800 | — | — |
| 2024-01-24 | $13.27 | $42.78 | 107,200 | — | — |
| 2024-01-23 | $13.37 | $43.11 | 74,400 | — | — |
| 2024-01-22 | $13.24 | $42.69 | 135,000 | — | — |
| 2024-01-19 | $13.07 | $42.14 | 127,200 | — | — |
| 2024-01-18 | $13.03 | $42.01 | 84,200 | — | — |
| 2024-01-17 | $12.97 | $41.82 | 82,900 | — | — |
| 2024-01-16 | $12.93 | $41.69 | 184,700 | — | — |
| 2024-01-12 | $13.03 | $42.01 | 75,100 | — | — |
| 2024-01-11 | $13.01 | $41.95 | 119,800 | — | — |
| 2024-01-10 | $13.15 | $42.40 | 87,700 | — | — |
| 2024-01-09 | $13.19 | $42.53 | 83,400 | — | — |
| 2024-01-08 | $13.20 | $42.56 | 189,700 | — | — |
| 2024-01-05 | $13.39 | $43.17 | 125,500 | — | — |
| 2024-01-04 | $13.35 | $43.04 | 99,600 | — | — |
| 2024-01-03 | $12.96 | $41.79 | 121,200 | — | — |
| 2024-01-02 | $12.87 | $41.49 | 122,400 | — | — |