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
- 1999-08-17 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 | $10.11 | $11.49 | 627,000 | — | — |
| 2024-12-30 | $9.79 | $11.13 | 607,600 | — | — |
| 2024-12-27 | $9.94 | $11.30 | 429,600 | — | — |
| 2024-12-26 | $10.03 | $11.40 | 495,700 | — | — |
| 2024-12-24 | $9.97 | $11.33 | 316,600 | — | — |
| 2024-12-23 | $9.85 | $11.20 | 731,200 | — | — |
| 2024-12-20 | $10.04 | $11.41 | 1,459,500 | — | — |
| 2024-12-19 | $10.19 | $11.58 | 894,000 | — | — |
| 2024-12-18 | $10.63 | $11.94 | 851,300 | — | — |
| 2024-12-17 | $10.99 | $12.34 | 736,700 | — | — |
| 2024-12-16 | $11.01 | $12.36 | 960,200 | — | — |
| 2024-12-13 | $11.02 | $12.38 | 572,500 | — | — |
| 2024-12-12 | $11.10 | $12.47 | 646,000 | — | — |
| 2024-12-11 | $11.10 | $12.47 | 1,302,100 | — | — |
| 2024-12-10 | $11.13 | $12.50 | 1,302,800 | — | — |
| 2024-12-09 | $11.32 | $12.71 | 1,975,400 | — | — |
| 2024-12-06 | $10.86 | $12.20 | 5,076,900 | — | — |
| 2024-12-05 | $13.63 | $15.31 | 847,800 | — | — |
| 2024-12-04 | $14.10 | $15.83 | 734,200 | — | — |
| 2024-12-03 | $13.53 | $15.19 | 236,200 | — | — |
| 2024-12-02 | $13.72 | $15.41 | 329,800 | — | — |
| 2024-11-29 | $13.58 | $15.25 | 228,900 | — | — |
| 2024-11-27 | $13.70 | $15.38 | 334,000 | — | — |
| 2024-11-26 | $13.52 | $15.18 | 487,700 | — | — |
| 2024-11-25 | $13.77 | $15.46 | 506,400 | — | — |
| 2024-11-22 | $13.37 | $15.01 | 293,600 | — | — |
| 2024-11-21 | $13.25 | $14.88 | 437,700 | — | — |
| 2024-11-20 | $12.99 | $14.59 | 311,500 | — | — |
| 2024-11-19 | $13.20 | $14.82 | 244,500 | — | — |
| 2024-11-18 | $13.03 | $14.63 | 352,200 | — | — |
| 2024-11-15 | $13.07 | $14.68 | 410,000 | — | — |
| 2024-11-14 | $12.98 | $14.58 | 495,800 | — | — |
| 2024-11-13 | $13.01 | $14.61 | 387,500 | — | — |
| 2024-11-12 | $13.21 | $14.83 | 428,100 | — | — |
| 2024-11-11 | $13.63 | $15.31 | 343,700 | — | — |
| 2024-11-08 | $13.36 | $15.00 | 582,500 | — | — |
| 2024-11-07 | $13.15 | $14.77 | 582,600 | — | — |
| 2024-11-06 | $13.27 | $14.90 | 1,756,900 | — | — |
| 2024-11-05 | $14.02 | $15.74 | 671,300 | — | — |
| 2024-11-04 | $13.56 | $15.23 | 875,300 | — | — |
| 2024-11-01 | $13.16 | $14.78 | 367,800 | — | — |
| 2024-10-31 | $12.96 | $14.55 | 353,000 | — | — |
| 2024-10-30 | $13.09 | $14.70 | 388,600 | — | — |
| 2024-10-29 | $13.41 | $15.06 | 288,700 | — | — |
| 2024-10-28 | $13.30 | $14.94 | 486,000 | — | — |
| 2024-10-25 | $13.06 | $14.67 | 401,900 | — | — |
| 2024-10-24 | $12.95 | $14.54 | 316,000 | — | — |
| 2024-10-23 | $13.09 | $14.70 | 512,600 | — | — |
| 2024-10-22 | $13.00 | $14.60 | 307,700 | — | — |
| 2024-10-21 | $13.31 | $14.95 | 336,800 | — | — |
| 2024-10-18 | $13.67 | $15.35 | 382,600 | — | — |
| 2024-10-17 | $13.40 | $15.05 | 334,800 | — | — |
| 2024-10-16 | $13.53 | $15.19 | 454,900 | — | — |
| 2024-10-15 | $13.04 | $14.64 | 537,400 | — | — |
| 2024-10-14 | $12.92 | $14.51 | 246,700 | — | — |
| 2024-10-11 | $12.81 | $14.39 | 188,000 | — | — |
| 2024-10-10 | $12.83 | $14.41 | 185,100 | — | — |
| 2024-10-09 | $12.86 | $14.44 | 283,600 | — | — |
| 2024-10-08 | $12.91 | $14.50 | 256,100 | — | — |
| 2024-10-07 | $12.99 | $14.59 | 297,400 | — | — |
| 2024-10-04 | $12.85 | $14.43 | 297,100 | — | — |
| 2024-10-03 | $12.74 | $14.31 | 277,900 | — | — |
| 2024-10-02 | $12.83 | $14.41 | 249,400 | — | — |
| 2024-10-01 | $12.88 | $14.46 | 294,700 | — | — |
| 2024-09-30 | $12.98 | $14.58 | 247,300 | — | — |
| 2024-09-27 | $13.03 | $14.63 | 356,500 | — | — |
| 2024-09-26 | $12.97 | $14.57 | 297,300 | — | — |
| 2024-09-25 | $12.94 | $14.53 | 349,700 | — | — |
| 2024-09-24 | $13.06 | $14.67 | 293,900 | — | — |
| 2024-09-23 | $13.23 | $14.86 | 312,900 | — | — |
| 2024-09-20 | $13.38 | $15.03 | 1,106,000 | — | — |
| 2024-09-19 | $13.52 | $15.18 | 456,500 | — | — |
| 2024-09-18 | $13.27 | $14.76 | 351,700 | — | — |
| 2024-09-17 | $13.17 | $14.64 | 367,900 | — | — |
| 2024-09-16 | $13.24 | $14.72 | 428,100 | — | — |
| 2024-09-13 | $13.10 | $14.57 | 470,900 | — | — |
| 2024-09-12 | $12.87 | $14.31 | 518,300 | — | — |
| 2024-09-11 | $12.42 | $13.81 | 700,600 | — | — |
| 2024-09-10 | $12.28 | $13.66 | 732,600 | — | — |
| 2024-09-09 | $12.24 | $13.61 | 819,500 | — | — |
| 2024-09-06 | $12.85 | $14.29 | 1,361,800 | — | — |
| 2024-09-05 | $14.19 | $15.78 | 547,500 | — | — |
| 2024-09-04 | $14.25 | $15.85 | 372,600 | — | — |
| 2024-09-03 | $14.48 | $16.10 | 321,500 | — | — |
| 2024-08-30 | $14.74 | $16.39 | 291,100 | — | — |
| 2024-08-29 | $14.98 | $16.66 | 239,100 | — | — |
| 2024-08-28 | $14.96 | $16.64 | 184,100 | — | — |
| 2024-08-27 | $15.10 | $16.79 | 135,800 | — | — |
| 2024-08-26 | $15.21 | $16.91 | 331,100 | — | — |
| 2024-08-23 | $15.05 | $16.74 | 222,300 | — | — |
| 2024-08-22 | $14.76 | $16.41 | 166,200 | — | — |
| 2024-08-21 | $14.89 | $16.56 | 186,500 | — | — |
| 2024-08-20 | $14.76 | $16.41 | 296,200 | — | — |
| 2024-08-19 | $14.77 | $16.42 | 226,500 | — | — |
| 2024-08-16 | $14.93 | $16.60 | 408,100 | — | — |
| 2024-08-15 | $14.88 | $16.55 | 242,300 | — | — |
| 2024-08-14 | $14.61 | $16.25 | 167,800 | — | — |
| 2024-08-13 | $14.72 | $16.37 | 211,400 | — | — |
| 2024-08-12 | $14.78 | $16.44 | 153,900 | — | — |
| 2024-08-09 | $14.90 | $16.57 | 175,700 | — | — |
| 2024-08-08 | $14.89 | $16.56 | 259,000 | — | — |
| 2024-08-07 | $14.53 | $16.16 | 248,600 | — | — |
| 2024-08-06 | $14.68 | $16.32 | 324,700 | — | — |
| 2024-08-05 | $14.92 | $16.59 | 410,800 | — | — |
| 2024-08-02 | $15.79 | $17.56 | 382,400 | — | — |
| 2024-08-01 | $16.23 | $18.05 | 367,000 | — | — |
| 2024-07-31 | $16.55 | $18.40 | 332,200 | — | — |
| 2024-07-30 | $16.69 | $18.56 | 418,500 | — | — |
| 2024-07-29 | $16.20 | $18.01 | 311,600 | — | — |
| 2024-07-26 | $16.11 | $17.91 | 316,600 | — | — |
| 2024-07-25 | $15.74 | $17.50 | 330,600 | — | — |
| 2024-07-24 | $15.43 | $17.16 | 261,400 | — | — |
| 2024-07-23 | $15.33 | $17.05 | 267,000 | — | — |
| 2024-07-22 | $15.26 | $16.97 | 375,100 | — | — |
| 2024-07-19 | $15.31 | $17.02 | 253,000 | — | — |
| 2024-07-18 | $15.49 | $17.22 | 361,500 | — | — |
| 2024-07-17 | $15.56 | $17.30 | 480,700 | — | — |
| 2024-07-16 | $15.62 | $17.37 | 750,500 | — | — |
| 2024-07-15 | $15.62 | $17.37 | 1,671,800 | — | — |
| 2024-07-12 | $14.02 | $15.59 | 392,300 | — | — |
| 2024-07-11 | $14.23 | $15.82 | 442,300 | — | — |
| 2024-07-10 | $14.08 | $15.51 | 283,600 | — | — |
| 2024-07-09 | $14.01 | $15.44 | 282,500 | — | — |
| 2024-07-08 | $14.01 | $15.44 | 279,900 | — | — |
| 2024-07-05 | $14.00 | $15.42 | 453,000 | — | — |
| 2024-07-03 | $14.22 | $15.67 | 233,300 | — | — |
| 2024-07-02 | $14.06 | $15.49 | 568,200 | — | — |
| 2024-07-01 | $14.16 | $15.60 | 668,600 | — | — |
| 2024-06-28 | $14.34 | $15.80 | 1,105,300 | — | — |
| 2024-06-27 | $14.78 | $16.28 | 605,400 | — | — |
| 2024-06-26 | $14.74 | $16.24 | 777,900 | — | — |
| 2024-06-25 | $14.76 | $16.26 | 816,800 | — | — |
| 2024-06-24 | $14.65 | $16.14 | 1,336,300 | — | — |
| 2024-06-21 | $14.29 | $15.74 | 3,535,100 | — | — |
| 2024-06-20 | $16.40 | $18.07 | 1,763,100 | — | — |
| 2024-06-18 | $16.34 | $18.00 | 352,600 | — | — |
| 2024-06-17 | $16.17 | $17.81 | 311,800 | — | — |
| 2024-06-14 | $16.00 | $17.63 | 276,300 | — | — |
| 2024-06-13 | $16.14 | $17.78 | 263,300 | — | — |
| 2024-06-12 | $16.23 | $17.88 | 209,100 | — | — |
| 2024-06-11 | $16.28 | $17.94 | 205,300 | — | — |
| 2024-06-10 | $16.21 | $17.86 | 250,500 | — | — |
| 2024-06-07 | $16.26 | $17.91 | 225,300 | — | — |
| 2024-06-06 | $16.08 | $17.72 | 241,200 | — | — |
| 2024-06-05 | $16.22 | $17.87 | 291,000 | — | — |
| 2024-06-04 | $16.27 | $17.93 | 289,300 | — | — |
| 2024-06-03 | $16.70 | $18.40 | 257,800 | — | — |
| 2024-05-31 | $16.77 | $18.48 | 345,900 | — | — |
| 2024-05-30 | $16.22 | $17.87 | 220,100 | — | — |
| 2024-05-29 | $16.04 | $17.67 | 182,100 | — | — |
| 2024-05-28 | $16.06 | $17.69 | 433,800 | — | — |
| 2024-05-24 | $16.11 | $17.75 | 165,200 | — | — |
| 2024-05-23 | $16.14 | $17.78 | 231,800 | — | — |
| 2024-05-22 | $16.02 | $17.65 | 137,800 | — | — |
| 2024-05-21 | $16.04 | $17.67 | 217,600 | — | — |
| 2024-05-20 | $16.01 | $17.64 | 293,300 | — | — |
| 2024-05-17 | $16.12 | $17.76 | 169,200 | — | — |
| 2024-05-16 | $16.19 | $17.84 | 294,500 | — | — |
| 2024-05-15 | $16.21 | $17.86 | 170,400 | — | — |
| 2024-05-14 | $16.18 | $17.83 | 240,800 | — | — |
| 2024-05-13 | $16.24 | $17.89 | 256,600 | — | — |
| 2024-05-10 | $16.35 | $18.01 | 300,100 | — | — |
| 2024-05-09 | $16.44 | $18.11 | 254,800 | — | — |
| 2024-05-08 | $16.29 | $17.95 | 401,300 | — | — |
| 2024-05-07 | $16.77 | $18.48 | 221,300 | — | — |
| 2024-05-06 | $16.88 | $18.60 | 148,000 | — | — |
| 2024-05-03 | $17.19 | $18.94 | 144,400 | — | — |
| 2024-05-02 | $17.08 | $18.82 | 200,900 | — | — |
| 2024-05-01 | $16.80 | $18.51 | 176,400 | — | — |
| 2024-04-30 | $16.97 | $18.70 | 253,700 | — | — |
| 2024-04-29 | $17.03 | $18.76 | 175,400 | — | — |
| 2024-04-26 | $17.17 | $18.92 | 172,000 | — | — |
| 2024-04-25 | $16.89 | $18.61 | 255,500 | — | — |
| 2024-04-24 | $17.07 | $18.81 | 175,400 | — | — |
| 2024-04-23 | $17.12 | $18.86 | 206,800 | — | — |
| 2024-04-22 | $16.99 | $18.72 | 205,100 | — | — |
| 2024-04-19 | $16.91 | $18.63 | 232,700 | — | — |
| 2024-04-18 | $16.79 | $18.50 | 266,200 | — | — |
| 2024-04-17 | $16.49 | $18.17 | 220,900 | — | — |
| 2024-04-16 | $16.59 | $18.28 | 280,400 | — | — |
| 2024-04-15 | $16.50 | $18.18 | 331,900 | — | — |
| 2024-04-12 | $16.75 | $18.45 | 229,100 | — | — |
| 2024-04-11 | $17.09 | $18.83 | 220,500 | — | — |
| 2024-04-10 | $16.95 | $18.67 | 378,100 | — | — |
| 2024-04-09 | $17.54 | $19.32 | 274,700 | — | — |
| 2024-04-08 | $17.75 | $19.56 | 231,300 | — | — |
| 2024-04-05 | $17.73 | $19.53 | 299,300 | — | — |
| 2024-04-04 | $17.58 | $19.37 | 332,400 | — | — |
| 2024-04-03 | $17.16 | $18.91 | 201,400 | — | — |
| 2024-04-02 | $17.12 | $18.86 | 250,900 | — | — |
| 2024-04-01 | $17.28 | $19.04 | 408,400 | — | — |
| 2024-03-28 | $17.36 | $19.13 | 386,400 | — | — |
| 2024-03-27 | $17.63 | $19.42 | 358,800 | — | — |
| 2024-03-26 | $17.58 | $19.37 | 297,900 | — | — |
| 2024-03-25 | $17.54 | $19.32 | 248,200 | — | — |
| 2024-03-22 | $17.68 | $19.48 | 266,700 | — | — |
| 2024-03-21 | $17.95 | $19.78 | 350,200 | — | — |
| 2024-03-20 | $17.85 | $19.67 | 383,500 | — | — |
| 2024-03-19 | $18.04 | $19.74 | 577,500 | — | — |
| 2024-03-18 | $17.78 | $19.46 | 453,100 | — | — |
| 2024-03-15 | $17.54 | $19.20 | 785,600 | — | — |
| 2024-03-14 | $17.36 | $19.00 | 703,000 | — | — |
| 2024-03-13 | $17.57 | $19.23 | 630,900 | — | — |
| 2024-03-12 | $17.58 | $19.24 | 936,100 | — | — |
| 2024-03-11 | $17.52 | $19.17 | 1,252,400 | — | — |
| 2024-03-08 | $17.39 | $19.03 | 4,411,600 | — | — |
| 2024-03-07 | $13.44 | $14.71 | 500,100 | — | — |
| 2024-03-06 | $13.17 | $14.41 | 454,100 | — | — |
| 2024-03-05 | $13.26 | $14.51 | 303,200 | — | — |
| 2024-03-04 | $13.23 | $14.48 | 366,100 | — | — |
| 2024-03-01 | $13.56 | $14.84 | 297,800 | — | — |
| 2024-02-29 | $13.73 | $15.03 | 305,900 | — | — |
| 2024-02-28 | $13.48 | $14.75 | 200,900 | — | — |
| 2024-02-27 | $13.52 | $14.80 | 244,900 | — | — |
| 2024-02-26 | $13.39 | $14.65 | 224,600 | — | — |
| 2024-02-23 | $13.62 | $14.91 | 178,200 | — | — |
| 2024-02-22 | $13.66 | $14.95 | 329,300 | — | — |
| 2024-02-21 | $13.78 | $15.08 | 243,700 | — | — |
| 2024-02-20 | $13.56 | $14.84 | 272,600 | — | — |
| 2024-02-16 | $13.52 | $14.80 | 215,300 | — | — |
| 2024-02-15 | $13.67 | $14.96 | 391,300 | — | — |
| 2024-02-14 | $13.50 | $14.77 | 216,900 | — | — |
| 2024-02-13 | $13.32 | $14.58 | 356,700 | — | — |
| 2024-02-12 | $13.85 | $15.16 | 325,200 | — | — |
| 2024-02-09 | $13.76 | $15.06 | 284,200 | — | — |
| 2024-02-08 | $13.67 | $14.96 | 336,000 | — | — |
| 2024-02-07 | $13.11 | $14.35 | 238,600 | — | — |
| 2024-02-06 | $13.11 | $14.35 | 187,600 | — | — |
| 2024-02-05 | $12.98 | $14.21 | 285,600 | — | — |
| 2024-02-02 | $13.14 | $14.38 | 245,600 | — | — |
| 2024-02-01 | $13.38 | $14.64 | 242,000 | — | — |
| 2024-01-31 | $13.06 | $14.29 | 302,900 | — | — |
| 2024-01-30 | $13.38 | $14.64 | 243,700 | — | — |
| 2024-01-29 | $13.43 | $14.70 | 243,800 | — | — |
| 2024-01-26 | $13.30 | $14.56 | 238,100 | — | — |
| 2024-01-25 | $13.20 | $14.45 | 328,100 | — | — |
| 2024-01-24 | $13.06 | $14.29 | 354,800 | — | — |
| 2024-01-23 | $13.46 | $14.73 | 348,200 | — | — |
| 2024-01-22 | $13.30 | $14.56 | 321,700 | — | — |
| 2024-01-19 | $13.13 | $14.37 | 283,800 | — | — |
| 2024-01-18 | $13.05 | $14.28 | 271,300 | — | — |
| 2024-01-17 | $13.09 | $14.33 | 276,300 | — | — |
| 2024-01-16 | $13.31 | $14.57 | 256,700 | — | — |
| 2024-01-12 | $13.50 | $14.77 | 238,700 | — | — |
| 2024-01-11 | $13.64 | $14.93 | 489,500 | — | — |
| 2024-01-10 | $13.35 | $14.61 | 236,300 | — | — |
| 2024-01-09 | $13.36 | $14.62 | 264,700 | — | — |
| 2024-01-08 | $13.32 | $14.58 | 249,400 | — | — |
| 2024-01-05 | $13.40 | $14.66 | 418,900 | — | — |
| 2024-01-04 | $13.17 | $14.41 | 346,800 | — | — |
| 2024-01-03 | $13.22 | $14.47 | 328,900 | — | — |
| 2024-01-02 | $13.45 | $14.72 | 393,300 | — | — |