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
- 2016-10-04 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 | $11.71 | $15.45 | 370,100 | — | — |
| 2024-12-30 | $11.62 | $15.33 | 681,100 | — | — |
| 2024-12-27 | $10.76 | $14.20 | 240,600 | — | — |
| 2024-12-26 | $10.90 | $14.38 | 400,000 | — | — |
| 2024-12-24 | $10.69 | $14.10 | 174,000 | — | — |
| 2024-12-23 | $10.50 | $13.85 | 314,700 | — | — |
| 2024-12-20 | $10.53 | $13.89 | 613,800 | — | — |
| 2024-12-19 | $10.50 | $13.85 | 322,300 | — | — |
| 2024-12-18 | $10.52 | $13.88 | 380,800 | — | — |
| 2024-12-17 | $10.97 | $14.47 | 312,800 | — | — |
| 2024-12-16 | $11.10 | $14.64 | 295,700 | — | — |
| 2024-12-13 | $11.28 | $14.88 | 179,800 | — | — |
| 2024-12-12 | $11.32 | $14.93 | 272,200 | — | — |
| 2024-12-11 | $11.39 | $15.03 | 442,400 | — | — |
| 2024-12-10 | $11.28 | $14.88 | 226,200 | — | — |
| 2024-12-09 | $11.25 | $14.84 | 331,000 | — | — |
| 2024-12-06 | $11.01 | $14.53 | 541,800 | — | — |
| 2024-12-05 | $11.18 | $14.75 | 224,700 | — | — |
| 2024-12-04 | $11.30 | $14.91 | 271,200 | — | — |
| 2024-12-03 | $11.64 | $15.36 | 421,500 | — | — |
| 2024-12-02 | $11.58 | $15.28 | 385,100 | — | — |
| 2024-11-29 | $11.73 | $15.47 | 152,900 | — | — |
| 2024-11-27 | $11.62 | $15.33 | 441,900 | — | — |
| 2024-11-26 | $11.65 | $15.37 | 170,900 | — | — |
| 2024-11-25 | $11.87 | $15.66 | 321,400 | — | — |
| 2024-11-22 | $12.11 | $15.98 | 345,300 | — | — |
| 2024-11-21 | $11.75 | $15.50 | 390,600 | — | — |
| 2024-11-20 | $11.70 | $15.44 | 337,700 | — | — |
| 2024-11-19 | $11.56 | $15.25 | 335,000 | — | — |
| 2024-11-18 | $11.67 | $15.40 | 286,600 | — | — |
| 2024-11-15 | $11.45 | $15.11 | 296,200 | — | — |
| 2024-11-14 | $11.75 | $15.36 | 332,800 | — | — |
| 2024-11-13 | $11.59 | $15.15 | 276,100 | — | — |
| 2024-11-12 | $11.73 | $15.33 | 334,800 | — | — |
| 2024-11-11 | $11.84 | $15.47 | 304,400 | — | — |
| 2024-11-08 | $11.84 | $15.47 | 339,300 | — | — |
| 2024-11-07 | $12.27 | $16.04 | 390,500 | — | — |
| 2024-11-06 | $11.79 | $15.41 | 476,000 | — | — |
| 2024-11-05 | $11.34 | $14.82 | 265,200 | — | — |
| 2024-11-04 | $11.12 | $14.53 | 229,900 | — | — |
| 2024-11-01 | $11.07 | $14.47 | 287,700 | — | — |
| 2024-10-31 | $11.09 | $14.49 | 278,700 | — | — |
| 2024-10-30 | $11.18 | $14.61 | 356,900 | — | — |
| 2024-10-29 | $11.04 | $14.43 | 424,700 | — | — |
| 2024-10-28 | $11.17 | $14.60 | 320,100 | — | — |
| 2024-10-25 | $11.26 | $14.72 | 221,500 | — | — |
| 2024-10-24 | $11.28 | $14.74 | 220,700 | — | — |
| 2024-10-23 | $11.29 | $14.76 | 249,900 | — | — |
| 2024-10-22 | $11.29 | $14.76 | 267,800 | — | — |
| 2024-10-21 | $11.45 | $14.96 | 278,900 | — | — |
| 2024-10-18 | $11.66 | $15.24 | 234,700 | — | — |
| 2024-10-17 | $11.80 | $15.42 | 241,500 | — | — |
| 2024-10-16 | $11.63 | $15.20 | 408,900 | — | — |
| 2024-10-15 | $11.43 | $14.94 | 401,300 | — | — |
| 2024-10-14 | $12.22 | $15.97 | 271,900 | — | — |
| 2024-10-11 | $12.37 | $16.17 | 234,200 | — | — |
| 2024-10-10 | $12.37 | $16.17 | 288,700 | — | — |
| 2024-10-09 | $12.41 | $16.22 | 245,700 | — | — |
| 2024-10-08 | $12.62 | $16.49 | 334,700 | — | — |
| 2024-10-07 | $12.95 | $16.92 | 257,300 | — | — |
| 2024-10-04 | $12.93 | $16.90 | 278,400 | — | — |
| 2024-10-03 | $12.83 | $16.77 | 318,500 | — | — |
| 2024-10-02 | $12.31 | $16.09 | 242,600 | — | — |
| 2024-10-01 | $12.26 | $16.02 | 304,700 | — | — |
| 2024-09-30 | $12.23 | $15.98 | 430,700 | — | — |
| 2024-09-27 | $11.85 | $15.49 | 312,000 | — | — |
| 2024-09-26 | $11.62 | $15.19 | 533,200 | — | — |
| 2024-09-25 | $11.83 | $15.46 | 323,900 | — | — |
| 2024-09-24 | $12.17 | $15.91 | 295,800 | — | — |
| 2024-09-23 | $12.12 | $15.84 | 290,500 | — | — |
| 2024-09-20 | $12.22 | $15.97 | 440,600 | — | — |
| 2024-09-19 | $12.24 | $16.00 | 160,400 | — | — |
| 2024-09-18 | $12.22 | $15.97 | 220,100 | — | — |
| 2024-09-17 | $12.08 | $15.79 | 289,600 | — | — |
| 2024-09-16 | $11.90 | $15.55 | 358,000 | — | — |
| 2024-09-13 | $11.76 | $15.37 | 267,400 | — | — |
| 2024-09-12 | $11.78 | $15.40 | 316,000 | — | — |
| 2024-09-11 | $11.83 | $15.46 | 358,600 | — | — |
| 2024-09-10 | $11.91 | $15.57 | 397,200 | — | — |
| 2024-09-09 | $11.95 | $15.62 | 279,800 | — | — |
| 2024-09-06 | $11.97 | $15.64 | 327,800 | — | — |
| 2024-09-05 | $12.39 | $16.19 | 228,100 | — | — |
| 2024-09-04 | $12.58 | $16.44 | 364,900 | — | — |
| 2024-09-03 | $13.00 | $16.99 | 348,500 | — | — |
| 2024-08-30 | $13.28 | $17.36 | 239,300 | — | — |
| 2024-08-29 | $13.43 | $17.55 | 180,400 | — | — |
| 2024-08-28 | $13.34 | $17.43 | 167,800 | — | — |
| 2024-08-27 | $13.29 | $17.37 | 141,700 | — | — |
| 2024-08-26 | $13.33 | $17.42 | 162,200 | — | — |
| 2024-08-23 | $13.42 | $17.54 | 256,300 | — | — |
| 2024-08-22 | $13.19 | $17.24 | 259,100 | — | — |
| 2024-08-21 | $13.25 | $17.32 | 147,300 | — | — |
| 2024-08-20 | $13.25 | $17.32 | 316,600 | — | — |
| 2024-08-19 | $13.21 | $17.26 | 212,800 | — | — |
| 2024-08-16 | $13.03 | $17.03 | 243,700 | — | — |
| 2024-08-15 | $13.12 | $17.00 | 288,000 | — | — |
| 2024-08-14 | $13.10 | $16.98 | 263,200 | — | — |
| 2024-08-13 | $12.77 | $16.55 | 240,000 | — | — |
| 2024-08-12 | $12.58 | $16.30 | 351,700 | — | — |
| 2024-08-09 | $12.18 | $15.78 | 232,900 | — | — |
| 2024-08-08 | $12.64 | $16.38 | 237,800 | — | — |
| 2024-08-07 | $12.31 | $15.95 | 249,900 | — | — |
| 2024-08-06 | $12.12 | $15.71 | 273,000 | — | — |
| 2024-08-05 | $12.05 | $15.62 | 320,700 | — | — |
| 2024-08-02 | $12.52 | $16.23 | 425,000 | — | — |
| 2024-08-01 | $13.03 | $16.89 | 244,500 | — | — |
| 2024-07-31 | $13.59 | $17.61 | 243,400 | — | — |
| 2024-07-30 | $13.42 | $17.39 | 463,300 | — | — |
| 2024-07-29 | $13.16 | $17.05 | 215,500 | — | — |
| 2024-07-26 | $13.33 | $17.28 | 250,500 | — | — |
| 2024-07-25 | $13.61 | $17.64 | 336,500 | — | — |
| 2024-07-24 | $13.41 | $17.38 | 223,600 | — | — |
| 2024-07-23 | $13.65 | $17.69 | 202,400 | — | — |
| 2024-07-22 | $13.63 | $17.66 | 195,900 | — | — |
| 2024-07-19 | $13.41 | $17.38 | 235,500 | — | — |
| 2024-07-18 | $13.38 | $17.34 | 238,100 | — | — |
| 2024-07-17 | $13.82 | $17.91 | 389,700 | — | — |
| 2024-07-16 | $13.74 | $17.81 | 306,400 | — | — |
| 2024-07-15 | $13.40 | $17.37 | 345,500 | — | — |
| 2024-07-12 | $13.15 | $17.04 | 490,700 | — | — |
| 2024-07-11 | $13.04 | $16.90 | 302,400 | — | — |
| 2024-07-10 | $12.75 | $16.52 | 260,800 | — | — |
| 2024-07-09 | $12.72 | $16.48 | 356,700 | — | — |
| 2024-07-08 | $12.79 | $16.58 | 337,000 | — | — |
| 2024-07-05 | $12.82 | $16.61 | 272,600 | — | — |
| 2024-07-03 | $13.08 | $16.95 | 195,400 | — | — |
| 2024-07-02 | $12.85 | $16.65 | 330,800 | — | — |
| 2024-07-01 | $12.84 | $16.64 | 216,200 | — | — |
| 2024-06-28 | $12.93 | $16.76 | 432,900 | — | — |
| 2024-06-27 | $12.91 | $16.73 | 243,500 | — | — |
| 2024-06-26 | $12.82 | $16.61 | 199,700 | — | — |
| 2024-06-25 | $12.93 | $16.76 | 253,100 | — | — |
| 2024-06-24 | $13.08 | $16.95 | 407,800 | — | — |
| 2024-06-21 | $12.87 | $16.68 | 1,125,300 | — | — |
| 2024-06-20 | $13.06 | $16.93 | 264,100 | — | — |
| 2024-06-18 | $13.12 | $17.00 | 222,400 | — | — |
| 2024-06-17 | $13.14 | $17.03 | 348,200 | — | — |
| 2024-06-14 | $12.76 | $16.54 | 233,700 | — | — |
| 2024-06-13 | $13.00 | $16.85 | 176,900 | — | — |
| 2024-06-12 | $13.35 | $17.30 | 230,700 | — | — |
| 2024-06-11 | $13.40 | $17.37 | 149,400 | — | — |
| 2024-06-10 | $13.38 | $17.34 | 189,900 | — | — |
| 2024-06-07 | $13.03 | $16.89 | 182,000 | — | — |
| 2024-06-06 | $13.05 | $16.91 | 157,400 | — | — |
| 2024-06-05 | $13.00 | $16.85 | 236,900 | — | — |
| 2024-06-04 | $13.08 | $16.95 | 258,300 | — | — |
| 2024-06-03 | $13.59 | $17.61 | 219,000 | — | — |
| 2024-05-31 | $13.96 | $18.09 | 583,800 | — | — |
| 2024-05-30 | $13.63 | $17.66 | 239,100 | — | — |
| 2024-05-29 | $13.65 | $17.69 | 186,500 | — | — |
| 2024-05-28 | $13.87 | $17.97 | 189,300 | — | — |
| 2024-05-24 | $13.64 | $17.68 | 169,900 | — | — |
| 2024-05-23 | $13.48 | $17.47 | 285,100 | — | — |
| 2024-05-22 | $13.67 | $17.72 | 223,600 | — | — |
| 2024-05-21 | $13.74 | $17.81 | 209,500 | — | — |
| 2024-05-20 | $13.91 | $18.03 | 183,700 | — | — |
| 2024-05-17 | $13.63 | $17.66 | 242,600 | — | — |
| 2024-05-16 | $13.42 | $17.39 | 324,700 | — | — |
| 2024-05-15 | $13.86 | $17.82 | 400,300 | — | — |
| 2024-05-14 | $13.99 | $17.99 | 671,800 | — | — |
| 2024-05-13 | $13.58 | $17.46 | 351,400 | — | — |
| 2024-05-10 | $13.54 | $17.41 | 404,800 | — | — |
| 2024-05-09 | $13.58 | $17.46 | 444,500 | — | — |
| 2024-05-08 | $13.39 | $17.22 | 325,000 | — | — |
| 2024-05-07 | $13.82 | $17.77 | 206,300 | — | — |
| 2024-05-06 | $13.94 | $17.92 | 353,700 | — | — |
| 2024-05-03 | $13.62 | $17.51 | 237,600 | — | — |
| 2024-05-02 | $13.60 | $17.49 | 228,900 | — | — |
| 2024-05-01 | $13.52 | $17.38 | 236,700 | — | — |
| 2024-04-30 | $13.70 | $17.61 | 306,300 | — | — |
| 2024-04-29 | $14.19 | $18.24 | 306,100 | — | — |
| 2024-04-26 | $14.55 | $18.71 | 161,600 | — | — |
| 2024-04-25 | $14.62 | $18.80 | 176,600 | — | — |
| 2024-04-24 | $14.66 | $18.85 | 217,700 | — | — |
| 2024-04-23 | $14.75 | $18.96 | 163,500 | — | — |
| 2024-04-22 | $14.68 | $18.87 | 174,300 | — | — |
| 2024-04-19 | $14.53 | $18.68 | 225,700 | — | — |
| 2024-04-18 | $14.32 | $18.41 | 197,800 | — | — |
| 2024-04-17 | $14.29 | $18.37 | 198,700 | — | — |
| 2024-04-16 | $14.50 | $18.64 | 247,200 | — | — |
| 2024-04-15 | $14.71 | $18.91 | 176,400 | — | — |
| 2024-04-12 | $14.89 | $19.14 | 234,100 | — | — |
| 2024-04-11 | $15.07 | $19.38 | 161,200 | — | — |
| 2024-04-10 | $15.07 | $19.38 | 277,000 | — | — |
| 2024-04-09 | $14.93 | $19.20 | 185,600 | — | — |
| 2024-04-08 | $14.87 | $19.12 | 290,000 | — | — |
| 2024-04-05 | $15.08 | $19.39 | 208,000 | — | — |
| 2024-04-04 | $15.00 | $19.29 | 340,500 | — | — |
| 2024-04-03 | $15.12 | $19.44 | 299,400 | — | — |
| 2024-04-02 | $14.75 | $18.96 | 343,700 | — | — |
| 2024-04-01 | $14.63 | $18.81 | 246,800 | — | — |
| 2024-03-28 | $14.57 | $18.73 | 263,900 | — | — |
| 2024-03-27 | $14.51 | $18.66 | 328,500 | — | — |
| 2024-03-26 | $14.14 | $18.18 | 287,000 | — | — |
| 2024-03-25 | $14.27 | $18.35 | 234,100 | — | — |
| 2024-03-22 | $14.11 | $18.14 | 256,700 | — | — |
| 2024-03-21 | $14.28 | $18.36 | 279,300 | — | — |
| 2024-03-20 | $14.17 | $18.22 | 376,800 | — | — |
| 2024-03-19 | $14.22 | $18.28 | 452,200 | — | — |
| 2024-03-18 | $14.00 | $18.00 | 356,400 | — | — |
| 2024-03-15 | $13.89 | $17.86 | 529,300 | — | — |
| 2024-03-14 | $13.79 | $17.73 | 412,800 | — | — |
| 2024-03-13 | $13.76 | $17.55 | 565,600 | — | — |
| 2024-03-12 | $13.40 | $17.09 | 579,700 | — | — |
| 2024-03-11 | $13.38 | $17.06 | 722,200 | — | — |
| 2024-03-08 | $13.86 | $17.68 | 597,500 | — | — |
| 2024-03-07 | $13.64 | $17.40 | 756,100 | — | — |
| 2024-03-06 | $13.06 | $16.66 | 567,300 | — | — |
| 2024-03-05 | $12.94 | $16.50 | 457,200 | — | — |
| 2024-03-04 | $12.81 | $16.34 | 420,200 | — | — |
| 2024-03-01 | $13.01 | $16.59 | 361,300 | — | — |
| 2024-02-29 | $13.04 | $16.63 | 312,200 | — | — |
| 2024-02-28 | $13.01 | $16.59 | 294,000 | — | — |
| 2024-02-27 | $13.00 | $16.58 | 439,000 | — | — |
| 2024-02-26 | $12.71 | $16.21 | 484,300 | — | — |
| 2024-02-23 | $12.78 | $16.30 | 335,500 | — | — |
| 2024-02-22 | $12.98 | $16.55 | 365,000 | — | — |
| 2024-02-21 | $13.15 | $16.77 | 580,600 | — | — |
| 2024-02-20 | $12.62 | $16.10 | 323,300 | — | — |
| 2024-02-16 | $12.80 | $16.32 | 437,000 | — | — |
| 2024-02-15 | $12.95 | $16.52 | 527,800 | — | — |
| 2024-02-14 | $12.29 | $15.67 | 338,100 | — | — |
| 2024-02-13 | $12.23 | $15.60 | 543,600 | — | — |
| 2024-02-12 | $12.67 | $16.16 | 661,500 | — | — |
| 2024-02-09 | $12.38 | $15.79 | 474,100 | — | — |
| 2024-02-08 | $12.40 | $15.81 | 427,500 | — | — |
| 2024-02-07 | $12.32 | $15.71 | 447,200 | — | — |
| 2024-02-06 | $12.27 | $15.65 | 618,100 | — | — |
| 2024-02-05 | $11.93 | $15.22 | 841,800 | — | — |
| 2024-02-02 | $11.83 | $15.09 | 1,886,000 | — | — |
| 2024-02-01 | $14.53 | $16.62 | 1,306,700 | — | — |
| 2024-01-31 | $14.60 | $16.70 | 1,075,000 | — | — |
| 2024-01-30 | $14.63 | $16.73 | 744,800 | — | — |
| 2024-01-29 | $14.56 | $16.65 | 620,700 | — | — |
| 2024-01-26 | $14.73 | $16.85 | 815,800 | — | — |
| 2024-01-25 | $14.50 | $16.58 | 422,700 | — | — |
| 2024-01-24 | $14.32 | $16.38 | 557,800 | — | — |
| 2024-01-23 | $14.14 | $16.17 | 465,100 | — | — |
| 2024-01-22 | $14.00 | $16.01 | 614,100 | — | — |
| 2024-01-19 | $14.05 | $16.07 | 460,200 | — | — |
| 2024-01-18 | $13.97 | $15.98 | 586,500 | — | — |
| 2024-01-17 | $14.01 | $16.02 | 544,000 | — | — |
| 2024-01-16 | $13.61 | $15.57 | 752,300 | — | — |
| 2024-01-12 | $13.67 | $15.63 | 267,100 | — | — |
| 2024-01-11 | $13.43 | $15.36 | 346,200 | — | — |
| 2024-01-10 | $13.40 | $15.33 | 228,100 | — | — |
| 2024-01-09 | $13.55 | $15.50 | 359,900 | — | — |
| 2024-01-08 | $13.68 | $15.65 | 278,800 | — | — |
| 2024-01-05 | $13.90 | $15.90 | 536,900 | — | — |
| 2024-01-04 | $13.70 | $15.67 | 335,400 | — | — |
| 2024-01-03 | $13.89 | $15.89 | 555,800 | — | — |
| 2024-01-02 | $13.70 | $15.67 | 297,600 | — | — |