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
- 2006-01-27 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 | $14.49 | $15.00 | 2,607,400 | — | — |
| 2024-12-30 | $14.55 | $15.06 | 4,801,800 | — | — |
| 2024-12-27 | $14.43 | $14.93 | 2,529,900 | — | — |
| 2024-12-26 | $14.27 | $14.77 | 1,133,600 | — | — |
| 2024-12-24 | $14.31 | $14.81 | 479,500 | — | — |
| 2024-12-23 | $14.14 | $14.63 | 954,100 | — | — |
| 2024-12-20 | $14.07 | $14.56 | 1,731,700 | — | — |
| 2024-12-19 | $14.17 | $14.66 | 949,300 | — | — |
| 2024-12-18 | $13.98 | $14.47 | 1,154,700 | — | — |
| 2024-12-17 | $14.37 | $14.87 | 927,100 | — | — |
| 2024-12-16 | $14.66 | $15.17 | 924,300 | — | — |
| 2024-12-13 | $14.89 | $15.41 | 3,740,400 | — | — |
| 2024-12-12 | $14.91 | $15.43 | 1,038,100 | — | — |
| 2024-12-11 | $15.08 | $15.61 | 788,300 | — | — |
| 2024-12-10 | $14.92 | $15.44 | 703,400 | — | — |
| 2024-12-09 | $15.00 | $15.52 | 837,300 | — | — |
| 2024-12-06 | $15.05 | $15.57 | 1,157,700 | — | — |
| 2024-12-05 | $15.16 | $15.69 | 1,135,300 | — | — |
| 2024-12-04 | $14.97 | $15.49 | 990,400 | — | — |
| 2024-12-03 | $15.41 | $15.95 | 787,600 | — | — |
| 2024-12-02 | $15.27 | $15.80 | 1,374,700 | — | — |
| 2024-11-29 | $14.81 | $15.33 | 446,700 | — | — |
| 2024-11-27 | $14.18 | $14.67 | 477,100 | — | — |
| 2024-11-26 | $14.09 | $14.58 | 650,300 | — | — |
| 2024-11-25 | $14.48 | $14.98 | 914,700 | — | — |
| 2024-11-22 | $14.27 | $14.77 | 477,700 | — | — |
| 2024-11-21 | $14.06 | $14.55 | 654,600 | — | — |
| 2024-11-20 | $13.97 | $14.46 | 688,800 | — | — |
| 2024-11-19 | $14.21 | $14.71 | 692,200 | — | — |
| 2024-11-18 | $13.93 | $14.42 | 1,096,000 | — | — |
| 2024-11-15 | $13.96 | $14.45 | 917,800 | — | — |
| 2024-11-14 | $14.29 | $14.79 | 1,332,100 | — | — |
| 2024-11-13 | $13.89 | $14.37 | 724,800 | — | — |
| 2024-11-12 | $13.94 | $14.43 | 984,700 | — | — |
| 2024-11-11 | $14.02 | $14.51 | 783,700 | — | — |
| 2024-11-08 | $13.99 | $14.48 | 1,135,300 | — | — |
| 2024-11-07 | $13.87 | $14.35 | 886,300 | — | — |
| 2024-11-06 | $13.77 | $14.25 | 1,180,500 | — | — |
| 2024-11-05 | $13.01 | $13.46 | 710,100 | — | — |
| 2024-11-04 | $12.86 | $13.31 | 735,800 | — | — |
| 2024-11-01 | $12.85 | $13.30 | 645,400 | — | — |
| 2024-10-31 | $12.77 | $13.22 | 822,200 | — | — |
| 2024-10-30 | $12.77 | $13.22 | 589,000 | — | — |
| 2024-10-29 | $12.72 | $13.16 | 954,200 | — | — |
| 2024-10-28 | $12.48 | $12.92 | 829,900 | — | — |
| 2024-10-25 | $12.29 | $12.72 | 594,000 | — | — |
| 2024-10-24 | $12.34 | $12.77 | 641,300 | — | — |
| 2024-10-23 | $12.28 | $12.71 | 853,400 | — | — |
| 2024-10-22 | $12.65 | $13.09 | 1,175,100 | — | — |
| 2024-10-21 | $12.77 | $13.22 | 575,800 | — | — |
| 2024-10-18 | $13.15 | $13.61 | 599,600 | — | — |
| 2024-10-17 | $13.05 | $13.50 | 1,015,900 | — | — |
| 2024-10-16 | $12.96 | $13.41 | 966,800 | — | — |
| 2024-10-15 | $12.83 | $13.28 | 3,786,300 | — | — |
| 2024-10-14 | $13.15 | $13.61 | 1,484,100 | — | — |
| 2024-10-11 | $13.11 | $13.57 | 1,814,100 | — | — |
| 2024-10-10 | $12.65 | $13.09 | 1,239,400 | — | — |
| 2024-10-09 | $12.47 | $12.90 | 972,900 | — | — |
| 2024-10-08 | $12.62 | $13.06 | 1,076,100 | — | — |
| 2024-10-07 | $12.98 | $13.43 | 1,430,000 | — | — |
| 2024-10-04 | $12.89 | $13.34 | 1,162,700 | — | — |
| 2024-10-03 | $12.41 | $12.84 | 1,080,400 | — | — |
| 2024-10-02 | $12.54 | $12.98 | 1,491,500 | — | — |
| 2024-10-01 | $12.70 | $13.14 | 2,531,400 | — | — |
| 2024-09-30 | $12.63 | $13.07 | 3,147,200 | — | — |
| 2024-09-27 | $12.17 | $12.34 | 2,497,500 | — | — |
| 2024-09-26 | $12.90 | $13.09 | 1,557,800 | — | — |
| 2024-09-25 | $12.43 | $12.61 | 1,225,600 | — | — |
| 2024-09-24 | $12.77 | $12.95 | 1,228,700 | — | — |
| 2024-09-23 | $12.90 | $13.09 | 813,200 | — | — |
| 2024-09-20 | $12.87 | $13.05 | 1,400,300 | — | — |
| 2024-09-19 | $12.71 | $12.89 | 1,037,300 | — | — |
| 2024-09-18 | $12.55 | $12.73 | 1,391,000 | — | — |
| 2024-09-17 | $12.47 | $12.65 | 1,742,900 | — | — |
| 2024-09-16 | $12.92 | $13.11 | 1,377,300 | — | — |
| 2024-09-13 | $12.84 | $13.02 | 1,638,200 | — | — |
| 2024-09-12 | $12.78 | $12.96 | 1,045,800 | — | — |
| 2024-09-11 | $12.74 | $12.92 | 1,396,600 | — | — |
| 2024-09-10 | $12.66 | $12.84 | 1,164,600 | — | — |
| 2024-09-09 | $12.72 | $12.90 | 1,473,200 | — | — |
| 2024-09-06 | $12.65 | $12.83 | 1,411,000 | — | — |
| 2024-09-05 | $13.07 | $13.26 | 917,200 | — | — |
| 2024-09-04 | $12.98 | $13.17 | 856,800 | — | — |
| 2024-09-03 | $13.35 | $13.54 | 1,328,700 | — | — |
| 2024-08-30 | $13.23 | $13.42 | 1,116,700 | — | — |
| 2024-08-29 | $13.32 | $13.51 | 1,145,900 | — | — |
| 2024-08-28 | $13.27 | $13.46 | 729,100 | — | — |
| 2024-08-27 | $13.30 | $13.49 | 1,897,500 | — | — |
| 2024-08-26 | $13.34 | $13.53 | 1,026,800 | — | — |
| 2024-08-23 | $13.79 | $13.99 | 1,546,200 | — | — |
| 2024-08-22 | $13.47 | $13.66 | 1,196,400 | — | — |
| 2024-08-21 | $13.62 | $13.82 | 1,047,100 | — | — |
| 2024-08-20 | $13.70 | $13.90 | 1,236,400 | — | — |
| 2024-08-19 | $13.87 | $14.07 | 1,267,900 | — | — |
| 2024-08-16 | $13.68 | $13.88 | 1,861,500 | — | — |
| 2024-08-15 | $13.57 | $13.76 | 6,712,400 | — | — |
| 2024-08-14 | $12.76 | $12.94 | 908,300 | — | — |
| 2024-08-13 | $12.75 | $12.93 | 1,291,300 | — | — |
| 2024-08-12 | $12.22 | $12.40 | 1,079,900 | — | — |
| 2024-08-09 | $12.20 | $12.38 | 1,139,000 | — | — |
| 2024-08-08 | $11.88 | $12.05 | 1,481,200 | — | — |
| 2024-08-07 | $11.74 | $11.91 | 2,745,400 | — | — |
| 2024-08-06 | $11.38 | $11.54 | 5,026,100 | — | — |
| 2024-08-05 | $12.07 | $12.24 | 3,037,400 | — | — |
| 2024-08-02 | $12.53 | $12.71 | 1,933,900 | — | — |
| 2024-08-01 | $14.08 | $14.28 | 1,451,400 | — | — |
| 2024-07-31 | $14.48 | $14.69 | 1,292,200 | — | — |
| 2024-07-30 | $13.66 | $13.86 | 1,409,100 | — | — |
| 2024-07-29 | $13.79 | $13.99 | 862,800 | — | — |
| 2024-07-26 | $13.88 | $14.08 | 699,900 | — | — |
| 2024-07-25 | $13.64 | $13.84 | 1,475,800 | — | — |
| 2024-07-24 | $14.03 | $14.23 | 811,800 | — | — |
| 2024-07-23 | $14.20 | $14.40 | 1,249,700 | — | — |
| 2024-07-22 | $14.06 | $14.26 | 760,600 | — | — |
| 2024-07-19 | $13.94 | $14.14 | 726,300 | — | — |
| 2024-07-18 | $13.93 | $14.13 | 1,274,200 | — | — |
| 2024-07-17 | $13.80 | $14.00 | 878,200 | — | — |
| 2024-07-16 | $13.98 | $14.18 | 1,159,000 | — | — |
| 2024-07-15 | $13.61 | $13.81 | 643,300 | — | — |
| 2024-07-12 | $13.68 | $13.88 | 816,200 | — | — |
| 2024-07-11 | $13.71 | $13.91 | 630,000 | — | — |
| 2024-07-10 | $13.82 | $14.02 | 616,500 | — | — |
| 2024-07-09 | $13.73 | $13.93 | 657,600 | — | — |
| 2024-07-08 | $13.79 | $13.99 | 644,300 | — | — |
| 2024-07-05 | $13.86 | $14.06 | 669,500 | — | — |
| 2024-07-03 | $13.65 | $13.85 | 351,700 | — | — |
| 2024-07-02 | $13.69 | $13.89 | 629,900 | — | — |
| 2024-07-01 | $13.45 | $13.64 | 576,300 | — | — |
| 2024-06-28 | $13.41 | $13.60 | 1,175,500 | — | — |
| 2024-06-27 | $13.04 | $13.23 | 428,400 | — | — |
| 2024-06-26 | $12.98 | $13.17 | 980,700 | — | — |
| 2024-06-25 | $12.97 | $13.16 | 837,900 | — | — |
| 2024-06-24 | $12.61 | $12.79 | 576,700 | — | — |
| 2024-06-21 | $12.53 | $12.71 | 1,163,400 | — | — |
| 2024-06-20 | $12.62 | $12.80 | 470,600 | — | — |
| 2024-06-18 | $12.62 | $12.80 | 462,000 | — | — |
| 2024-06-17 | $12.63 | $12.81 | 812,600 | — | — |
| 2024-06-14 | $12.62 | $12.80 | 1,196,700 | — | — |
| 2024-06-13 | $12.63 | $12.81 | 882,600 | — | — |
| 2024-06-12 | $12.93 | $13.12 | 973,300 | — | — |
| 2024-06-11 | $12.95 | $13.14 | 967,400 | — | — |
| 2024-06-10 | $13.16 | $13.35 | 721,200 | — | — |
| 2024-06-07 | $13.06 | $13.25 | 434,000 | — | — |
| 2024-06-06 | $13.08 | $13.27 | 555,300 | — | — |
| 2024-06-05 | $12.97 | $13.16 | 839,700 | — | — |
| 2024-06-04 | $13.28 | $13.47 | 826,600 | — | — |
| 2024-06-03 | $13.38 | $13.57 | 1,240,100 | — | — |
| 2024-05-31 | $13.11 | $13.30 | 849,800 | — | — |
| 2024-05-30 | $12.82 | $13.00 | 681,900 | — | — |
| 2024-05-29 | $12.64 | $12.82 | 570,500 | — | — |
| 2024-05-28 | $12.81 | $12.99 | 894,500 | — | — |
| 2024-05-24 | $12.56 | $12.74 | 464,200 | — | — |
| 2024-05-23 | $12.42 | $12.60 | 724,300 | — | — |
| 2024-05-22 | $12.51 | $12.69 | 719,500 | — | — |
| 2024-05-21 | $12.65 | $12.83 | 913,300 | — | — |
| 2024-05-20 | $12.64 | $12.82 | 803,900 | — | — |
| 2024-05-17 | $12.53 | $12.71 | 1,168,500 | — | — |
| 2024-05-16 | $12.02 | $12.19 | 1,038,500 | — | — |
| 2024-05-15 | $12.27 | $12.45 | 1,314,500 | — | — |
| 2024-05-14 | $11.81 | $11.98 | 576,900 | — | — |
| 2024-05-13 | $11.66 | $11.83 | 1,050,600 | — | — |
| 2024-05-10 | $11.60 | $11.77 | 408,800 | — | — |
| 2024-05-09 | $11.51 | $11.68 | 574,300 | — | — |
| 2024-05-08 | $11.44 | $11.60 | 797,300 | — | — |
| 2024-05-07 | $11.54 | $11.71 | 758,000 | — | — |
| 2024-05-06 | $11.61 | $11.78 | 499,300 | — | — |
| 2024-05-03 | $11.56 | $11.73 | 708,400 | — | — |
| 2024-05-02 | $11.44 | $11.60 | 417,200 | — | — |
| 2024-05-01 | $11.36 | $11.52 | 709,700 | — | — |
| 2024-04-30 | $11.32 | $11.48 | 814,200 | — | — |
| 2024-04-29 | $11.32 | $11.48 | 785,500 | — | — |
| 2024-04-26 | $11.22 | $11.38 | 802,000 | — | — |
| 2024-04-25 | $11.38 | $11.54 | 508,600 | — | — |
| 2024-04-24 | $11.38 | $11.54 | 639,100 | — | — |
| 2024-04-23 | $11.41 | $11.57 | 723,400 | — | — |
| 2024-04-22 | $11.31 | $11.47 | 898,100 | — | — |
| 2024-04-19 | $11.17 | $11.33 | 946,600 | — | — |
| 2024-04-18 | $11.14 | $11.30 | 1,103,000 | — | — |
| 2024-04-17 | $11.10 | $11.26 | 853,100 | — | — |
| 2024-04-16 | $11.17 | $11.33 | 1,277,300 | — | — |
| 2024-04-15 | $11.52 | $11.69 | 2,548,000 | — | — |
| 2024-04-12 | $11.51 | $11.68 | 1,014,900 | — | — |
| 2024-04-11 | $11.76 | $11.93 | 1,351,300 | — | — |
| 2024-04-10 | $11.54 | $11.71 | 823,300 | — | — |
| 2024-04-09 | $11.63 | $11.80 | 1,373,300 | — | — |
| 2024-04-08 | $11.70 | $11.87 | 1,774,100 | — | — |
| 2024-04-05 | $11.56 | $11.73 | 765,700 | — | — |
| 2024-04-04 | $11.55 | $11.72 | 935,800 | — | — |
| 2024-04-03 | $11.60 | $11.77 | 622,300 | — | — |
| 2024-04-02 | $11.36 | $11.52 | 976,500 | — | — |
| 2024-04-01 | $11.43 | $11.59 | 1,017,500 | — | — |
| 2024-03-28 | $11.77 | $11.94 | 1,589,400 | — | — |
| 2024-03-27 | $11.81 | $11.98 | 1,002,400 | — | — |
| 2024-03-26 | $11.86 | $11.86 | 1,390,000 | — | — |
| 2024-03-25 | $11.84 | $11.84 | 720,200 | — | — |
| 2024-03-22 | $11.91 | $11.91 | 981,000 | — | — |
| 2024-03-21 | $11.71 | $11.71 | 1,027,800 | — | — |
| 2024-03-20 | $11.67 | $11.67 | 2,470,600 | — | — |
| 2024-03-19 | $11.54 | $11.54 | 698,300 | — | — |
| 2024-03-18 | $11.63 | $11.63 | 845,600 | — | — |
| 2024-03-15 | $11.52 | $11.52 | 2,042,500 | — | — |
| 2024-03-14 | $11.60 | $11.60 | 1,129,600 | — | — |
| 2024-03-13 | $11.74 | $11.74 | 1,026,600 | — | — |
| 2024-03-12 | $11.77 | $11.77 | 1,616,200 | — | — |
| 2024-03-11 | $11.87 | $11.87 | 1,648,000 | — | — |
| 2024-03-08 | $12.33 | $12.33 | 1,735,000 | — | — |
| 2024-03-07 | $12.04 | $12.04 | 1,727,000 | — | — |
| 2024-03-06 | $11.76 | $11.76 | 1,643,200 | — | — |
| 2024-03-05 | $11.47 | $11.47 | 1,814,100 | — | — |
| 2024-03-04 | $11.29 | $11.29 | 935,400 | — | — |
| 2024-03-01 | $11.24 | $11.24 | 978,800 | — | — |
| 2024-02-29 | $11.14 | $11.14 | 1,102,200 | — | — |
| 2024-02-28 | $11.08 | $11.08 | 1,291,400 | — | — |
| 2024-02-27 | $11.21 | $11.21 | 1,748,000 | — | — |
| 2024-02-26 | $10.90 | $10.90 | 974,000 | — | — |
| 2024-02-23 | $10.80 | $10.80 | 976,400 | — | — |
| 2024-02-22 | $10.71 | $10.71 | 1,735,200 | — | — |
| 2024-02-21 | $10.62 | $10.62 | 3,110,600 | — | — |
| 2024-02-20 | $10.78 | $10.78 | 1,443,700 | — | — |
| 2024-02-16 | $10.67 | $10.67 | 1,138,000 | — | — |
| 2024-02-15 | $10.39 | $10.39 | 705,600 | — | — |
| 2024-02-14 | $10.32 | $10.32 | 1,228,500 | — | — |
| 2024-02-13 | $10.20 | $10.20 | 1,145,600 | — | — |
| 2024-02-12 | $10.27 | $10.27 | 1,083,000 | — | — |
| 2024-02-09 | $10.20 | $10.20 | 830,700 | — | — |
| 2024-02-08 | $10.14 | $10.14 | 1,100,000 | — | — |
| 2024-02-07 | $10.41 | $10.41 | 1,196,600 | — | — |
| 2024-02-06 | $10.28 | $10.28 | 1,211,000 | — | — |
| 2024-02-05 | $10.43 | $10.43 | 2,364,200 | — | — |
| 2024-02-02 | $10.42 | $10.42 | 9,624,700 | — | — |
| 2024-02-01 | $10.42 | $10.42 | 1,909,400 | — | — |
| 2024-01-31 | $10.29 | $10.29 | 2,005,800 | — | — |
| 2024-01-30 | $10.25 | $10.25 | 989,300 | — | — |
| 2024-01-29 | $10.19 | $10.19 | 1,175,000 | — | — |
| 2024-01-26 | $10.12 | $10.12 | 1,320,400 | — | — |
| 2024-01-25 | $10.30 | $10.30 | 1,706,200 | — | — |
| 2024-01-24 | $10.40 | $10.40 | 1,752,600 | — | — |
| 2024-01-23 | $9.96 | $9.96 | 864,300 | — | — |
| 2024-01-22 | $9.95 | $9.95 | 1,606,800 | — | — |
| 2024-01-19 | $9.83 | $9.83 | 1,757,000 | — | — |
| 2024-01-18 | $9.76 | $9.76 | 1,921,500 | — | — |
| 2024-01-17 | $9.75 | $9.75 | 1,415,500 | — | — |
| 2024-01-16 | $9.85 | $9.85 | 1,397,700 | — | — |
| 2024-01-12 | $9.81 | $9.81 | 1,553,900 | — | — |
| 2024-01-11 | $9.85 | $9.85 | 1,424,400 | — | — |
| 2024-01-10 | $9.79 | $9.79 | 1,474,600 | — | — |
| 2024-01-09 | $9.76 | $9.76 | 1,105,300 | — | — |
| 2024-01-08 | $9.96 | $9.96 | 1,489,600 | — | — |
| 2024-01-05 | $9.90 | $9.90 | 2,040,300 | — | — |
| 2024-01-04 | $9.64 | $9.64 | 1,053,700 | — | — |
| 2024-01-03 | $9.60 | $9.60 | 1,236,600 | — | — |
| 2024-01-02 | $9.64 | $9.64 | 1,170,100 | — | — |