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
- 2007-04-23 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 | $12.56 | $23.46 | 276,500 | — | — |
| 2024-12-30 | $12.61 | $23.56 | 261,100 | — | — |
| 2024-12-27 | $12.61 | $23.56 | 188,300 | — | — |
| 2024-12-26 | $12.77 | $23.85 | 260,300 | — | — |
| 2024-12-24 | $12.75 | $23.82 | 97,700 | — | — |
| 2024-12-23 | $12.68 | $23.69 | 268,400 | — | — |
| 2024-12-20 | $12.74 | $23.80 | 592,200 | — | — |
| 2024-12-19 | $12.58 | $23.50 | 354,500 | — | — |
| 2024-12-18 | $12.62 | $23.57 | 383,800 | — | — |
| 2024-12-17 | $13.20 | $24.66 | 344,500 | — | — |
| 2024-12-16 | $13.40 | $25.03 | 221,800 | — | — |
| 2024-12-13 | $13.28 | $24.81 | 186,000 | — | — |
| 2024-12-12 | $13.30 | $24.84 | 219,900 | — | — |
| 2024-12-11 | $13.41 | $25.05 | 928,200 | — | — |
| 2024-12-10 | $13.65 | $25.50 | 236,300 | — | — |
| 2024-12-09 | $13.61 | $25.42 | 266,800 | — | — |
| 2024-12-06 | $13.64 | $25.48 | 256,500 | — | — |
| 2024-12-05 | $13.50 | $25.22 | 225,200 | — | — |
| 2024-12-04 | $13.57 | $25.35 | 278,600 | — | — |
| 2024-12-03 | $13.60 | $25.41 | 374,100 | — | — |
| 2024-12-02 | $14.04 | $25.70 | 495,100 | — | — |
| 2024-11-29 | $14.14 | $25.88 | 167,400 | — | — |
| 2024-11-27 | $14.17 | $25.94 | 261,600 | — | — |
| 2024-11-26 | $14.29 | $26.16 | 278,900 | — | — |
| 2024-11-25 | $14.53 | $26.60 | 373,600 | — | — |
| 2024-11-22 | $14.52 | $26.58 | 243,500 | — | — |
| 2024-11-21 | $14.38 | $26.32 | 216,200 | — | — |
| 2024-11-20 | $14.09 | $25.79 | 159,800 | — | — |
| 2024-11-19 | $14.17 | $25.94 | 232,100 | — | — |
| 2024-11-18 | $13.87 | $25.39 | 441,800 | — | — |
| 2024-11-15 | $14.25 | $26.08 | 200,500 | — | — |
| 2024-11-14 | $14.38 | $26.32 | 259,000 | — | — |
| 2024-11-13 | $14.28 | $26.14 | 250,900 | — | — |
| 2024-11-12 | $14.27 | $26.12 | 374,800 | — | — |
| 2024-11-11 | $14.22 | $26.03 | 295,500 | — | — |
| 2024-11-08 | $13.98 | $25.59 | 194,200 | — | — |
| 2024-11-07 | $13.90 | $25.44 | 523,800 | — | — |
| 2024-11-06 | $14.13 | $25.86 | 1,024,000 | — | — |
| 2024-11-05 | $12.94 | $23.69 | 235,300 | — | — |
| 2024-11-04 | $12.75 | $23.34 | 302,300 | — | — |
| 2024-11-01 | $12.96 | $23.72 | 243,000 | — | — |
| 2024-10-31 | $12.85 | $23.52 | 325,800 | — | — |
| 2024-10-30 | $13.23 | $24.22 | 259,500 | — | — |
| 2024-10-29 | $12.94 | $23.69 | 177,700 | — | — |
| 2024-10-28 | $13.05 | $23.89 | 271,800 | — | — |
| 2024-10-25 | $12.75 | $23.34 | 191,800 | — | — |
| 2024-10-24 | $12.88 | $23.58 | 204,500 | — | — |
| 2024-10-23 | $13.00 | $23.79 | 306,400 | — | — |
| 2024-10-22 | $12.75 | $23.34 | 234,800 | — | — |
| 2024-10-21 | $12.72 | $23.28 | 287,000 | — | — |
| 2024-10-18 | $13.12 | $24.01 | 172,700 | — | — |
| 2024-10-17 | $13.28 | $24.31 | 149,400 | — | — |
| 2024-10-16 | $13.22 | $24.20 | 173,300 | — | — |
| 2024-10-15 | $13.08 | $23.94 | 224,800 | — | — |
| 2024-10-14 | $13.01 | $23.81 | 175,800 | — | — |
| 2024-10-11 | $12.94 | $23.69 | 243,800 | — | — |
| 2024-10-10 | $12.57 | $23.01 | 222,200 | — | — |
| 2024-10-09 | $12.60 | $23.06 | 204,200 | — | — |
| 2024-10-08 | $12.51 | $22.90 | 153,600 | — | — |
| 2024-10-07 | $12.59 | $23.04 | 205,900 | — | — |
| 2024-10-04 | $12.67 | $23.19 | 275,800 | — | — |
| 2024-10-03 | $12.53 | $22.93 | 299,500 | — | — |
| 2024-10-02 | $12.56 | $22.99 | 237,300 | — | — |
| 2024-10-01 | $12.58 | $23.03 | 228,000 | — | — |
| 2024-09-30 | $12.86 | $23.54 | 195,800 | — | — |
| 2024-09-27 | $12.83 | $23.48 | 147,600 | — | — |
| 2024-09-26 | $12.86 | $23.54 | 203,800 | — | — |
| 2024-09-25 | $12.86 | $23.54 | 343,200 | — | — |
| 2024-09-24 | $13.12 | $24.01 | 425,300 | — | — |
| 2024-09-23 | $13.09 | $23.96 | 214,500 | — | — |
| 2024-09-20 | $13.05 | $23.89 | 630,900 | — | — |
| 2024-09-19 | $13.48 | $24.67 | 275,600 | — | — |
| 2024-09-18 | $13.20 | $24.16 | 257,300 | — | — |
| 2024-09-17 | $13.18 | $24.12 | 262,400 | — | — |
| 2024-09-16 | $13.21 | $24.18 | 169,800 | — | — |
| 2024-09-13 | $13.15 | $24.07 | 173,100 | — | — |
| 2024-09-12 | $12.96 | $23.72 | 209,500 | — | — |
| 2024-09-11 | $12.81 | $23.45 | 198,300 | — | — |
| 2024-09-10 | $12.92 | $23.65 | 281,900 | — | — |
| 2024-09-09 | $13.03 | $23.33 | 298,600 | — | — |
| 2024-09-06 | $13.18 | $23.60 | 224,600 | — | — |
| 2024-09-05 | $13.30 | $23.82 | 162,300 | — | — |
| 2024-09-04 | $13.28 | $23.78 | 196,800 | — | — |
| 2024-09-03 | $13.36 | $23.92 | 220,200 | — | — |
| 2024-08-30 | $13.58 | $24.32 | 211,300 | — | — |
| 2024-08-29 | $13.47 | $24.12 | 159,600 | — | — |
| 2024-08-28 | $13.48 | $24.14 | 152,200 | — | — |
| 2024-08-27 | $13.51 | $24.19 | 218,400 | — | — |
| 2024-08-26 | $13.39 | $23.98 | 200,700 | — | — |
| 2024-08-23 | $13.46 | $24.10 | 312,700 | — | — |
| 2024-08-22 | $13.07 | $23.40 | 123,700 | — | — |
| 2024-08-21 | $13.11 | $23.48 | 144,500 | — | — |
| 2024-08-20 | $13.04 | $23.35 | 133,800 | — | — |
| 2024-08-19 | $13.32 | $23.85 | 130,500 | — | — |
| 2024-08-16 | $13.30 | $23.82 | 149,200 | — | — |
| 2024-08-15 | $13.24 | $23.71 | 200,500 | — | — |
| 2024-08-14 | $12.96 | $23.21 | 160,600 | — | — |
| 2024-08-13 | $13.12 | $23.49 | 235,800 | — | — |
| 2024-08-12 | $12.83 | $22.97 | 193,300 | — | — |
| 2024-08-09 | $12.93 | $23.15 | 206,400 | — | — |
| 2024-08-08 | $13.06 | $23.39 | 452,300 | — | — |
| 2024-08-07 | $12.70 | $22.74 | 224,900 | — | — |
| 2024-08-06 | $12.81 | $22.94 | 284,200 | — | — |
| 2024-08-05 | $12.98 | $23.24 | 761,400 | — | — |
| 2024-08-02 | $12.96 | $23.21 | 386,100 | — | — |
| 2024-08-01 | $13.00 | $23.28 | 408,200 | — | — |
| 2024-07-31 | $13.56 | $24.28 | 277,700 | — | — |
| 2024-07-30 | $13.77 | $24.66 | 209,200 | — | — |
| 2024-07-29 | $13.75 | $24.62 | 207,000 | — | — |
| 2024-07-26 | $14.06 | $25.18 | 265,100 | — | — |
| 2024-07-25 | $14.02 | $25.10 | 289,600 | — | — |
| 2024-07-24 | $13.62 | $24.39 | 218,800 | — | — |
| 2024-07-23 | $13.91 | $24.91 | 258,700 | — | — |
| 2024-07-22 | $13.77 | $24.66 | 244,100 | — | — |
| 2024-07-19 | $13.54 | $24.25 | 197,300 | — | — |
| 2024-07-18 | $13.61 | $24.37 | 387,000 | — | — |
| 2024-07-17 | $13.72 | $24.57 | 355,200 | — | — |
| 2024-07-16 | $13.71 | $24.55 | 324,400 | — | — |
| 2024-07-15 | $13.30 | $23.82 | 293,700 | — | — |
| 2024-07-12 | $13.11 | $23.48 | 278,300 | — | — |
| 2024-07-11 | $13.03 | $23.33 | 283,400 | — | — |
| 2024-07-10 | $12.74 | $22.81 | 201,400 | — | — |
| 2024-07-09 | $12.55 | $22.47 | 180,500 | — | — |
| 2024-07-08 | $12.36 | $22.13 | 188,700 | — | — |
| 2024-07-05 | $12.36 | $22.13 | 218,700 | — | — |
| 2024-07-03 | $12.47 | $22.33 | 159,800 | — | — |
| 2024-07-02 | $12.49 | $22.36 | 190,300 | — | — |
| 2024-07-01 | $12.49 | $22.36 | 252,100 | — | — |
| 2024-06-28 | $12.62 | $22.60 | 359,600 | — | — |
| 2024-06-27 | $12.44 | $22.28 | 148,700 | — | — |
| 2024-06-26 | $12.41 | $22.22 | 164,600 | — | — |
| 2024-06-25 | $12.36 | $22.13 | 383,200 | — | — |
| 2024-06-24 | $12.56 | $22.49 | 249,300 | — | — |
| 2024-06-21 | $12.36 | $22.13 | 350,100 | — | — |
| 2024-06-20 | $12.36 | $22.13 | 170,200 | — | — |
| 2024-06-18 | $12.43 | $22.26 | 289,800 | — | — |
| 2024-06-17 | $12.40 | $22.20 | 204,400 | — | — |
| 2024-06-14 | $12.27 | $21.97 | 174,700 | — | — |
| 2024-06-13 | $12.36 | $22.13 | 207,600 | — | — |
| 2024-06-12 | $12.52 | $22.42 | 313,500 | — | — |
| 2024-06-11 | $12.25 | $21.94 | 373,300 | — | — |
| 2024-06-10 | $12.38 | $21.66 | 403,700 | — | — |
| 2024-06-07 | $12.48 | $21.84 | 435,800 | — | — |
| 2024-06-06 | $12.70 | $22.22 | 438,600 | — | — |
| 2024-06-05 | $12.87 | $22.52 | 225,900 | — | — |
| 2024-06-04 | $12.98 | $22.71 | 199,600 | — | — |
| 2024-06-03 | $13.02 | $22.78 | 253,300 | — | — |
| 2024-05-31 | $13.18 | $23.06 | 218,600 | — | — |
| 2024-05-30 | $13.09 | $22.90 | 181,200 | — | — |
| 2024-05-29 | $12.75 | $22.31 | 216,100 | — | — |
| 2024-05-28 | $12.75 | $22.31 | 190,200 | — | — |
| 2024-05-24 | $12.94 | $22.64 | 184,900 | — | — |
| 2024-05-23 | $12.81 | $22.41 | 210,200 | — | — |
| 2024-05-22 | $13.14 | $22.99 | 206,700 | — | — |
| 2024-05-21 | $13.27 | $23.22 | 196,100 | — | — |
| 2024-05-20 | $13.34 | $23.34 | 153,800 | — | — |
| 2024-05-17 | $13.41 | $23.46 | 201,100 | — | — |
| 2024-05-16 | $13.38 | $23.41 | 186,200 | — | — |
| 2024-05-15 | $13.42 | $23.48 | 300,800 | — | — |
| 2024-05-14 | $13.31 | $23.29 | 209,200 | — | — |
| 2024-05-13 | $13.00 | $22.75 | 177,100 | — | — |
| 2024-05-10 | $13.01 | $22.76 | 222,200 | — | — |
| 2024-05-09 | $12.94 | $22.64 | 169,700 | — | — |
| 2024-05-08 | $12.96 | $22.68 | 196,800 | — | — |
| 2024-05-07 | $12.93 | $22.62 | 235,400 | — | — |
| 2024-05-06 | $13.23 | $23.15 | 275,300 | — | — |
| 2024-05-03 | $13.28 | $23.24 | 420,100 | — | — |
| 2024-05-02 | $13.04 | $22.82 | 346,700 | — | — |
| 2024-05-01 | $12.70 | $22.22 | 566,200 | — | — |
| 2024-04-30 | $12.01 | $21.01 | 271,600 | — | — |
| 2024-04-29 | $12.18 | $21.31 | 285,600 | — | — |
| 2024-04-26 | $12.20 | $21.35 | 165,200 | — | — |
| 2024-04-25 | $12.24 | $21.42 | 211,700 | — | — |
| 2024-04-24 | $12.31 | $21.54 | 176,800 | — | — |
| 2024-04-23 | $12.30 | $21.52 | 210,700 | — | — |
| 2024-04-22 | $12.12 | $21.21 | 238,100 | — | — |
| 2024-04-19 | $12.11 | $21.19 | 268,300 | — | — |
| 2024-04-18 | $11.84 | $20.72 | 234,200 | — | — |
| 2024-04-17 | $11.83 | $20.70 | 235,000 | — | — |
| 2024-04-16 | $11.71 | $20.49 | 345,500 | — | — |
| 2024-04-15 | $11.88 | $20.79 | 307,200 | — | — |
| 2024-04-12 | $11.99 | $20.98 | 244,500 | — | — |
| 2024-04-11 | $12.12 | $21.21 | 259,700 | — | — |
| 2024-04-10 | $12.01 | $21.01 | 454,400 | — | — |
| 2024-04-09 | $12.58 | $22.01 | 199,300 | — | — |
| 2024-04-08 | $12.35 | $21.61 | 177,700 | — | — |
| 2024-04-05 | $12.23 | $21.40 | 238,700 | — | — |
| 2024-04-04 | $12.24 | $21.42 | 241,000 | — | — |
| 2024-04-03 | $12.17 | $21.29 | 241,300 | — | — |
| 2024-04-02 | $12.19 | $21.33 | 349,600 | — | — |
| 2024-04-01 | $12.37 | $21.64 | 273,500 | — | — |
| 2024-03-28 | $12.56 | $21.98 | 192,100 | — | — |
| 2024-03-27 | $12.60 | $22.05 | 245,300 | — | — |
| 2024-03-26 | $12.26 | $21.45 | 212,100 | — | — |
| 2024-03-25 | $12.41 | $21.71 | 182,100 | — | — |
| 2024-03-22 | $12.40 | $21.70 | 201,000 | — | — |
| 2024-03-21 | $12.66 | $22.15 | 405,200 | — | — |
| 2024-03-20 | $12.53 | $21.92 | 441,400 | — | — |
| 2024-03-19 | $12.12 | $21.21 | 350,600 | — | — |
| 2024-03-18 | $12.21 | $21.36 | 339,400 | — | — |
| 2024-03-15 | $12.33 | $21.57 | 522,200 | — | — |
| 2024-03-14 | $12.28 | $21.49 | 367,500 | — | — |
| 2024-03-13 | $12.53 | $21.92 | 230,900 | — | — |
| 2024-03-12 | $12.58 | $22.01 | 260,600 | — | — |
| 2024-03-11 | $12.72 | $22.26 | 268,700 | — | — |
| 2024-03-08 | $12.81 | $22.41 | 266,900 | — | — |
| 2024-03-07 | $12.82 | $22.43 | 293,100 | — | — |
| 2024-03-06 | $12.79 | $22.38 | 436,300 | — | — |
| 2024-03-05 | $13.22 | $22.64 | 427,900 | — | — |
| 2024-03-04 | $12.94 | $22.16 | 367,700 | — | — |
| 2024-03-01 | $12.84 | $21.99 | 301,300 | — | — |
| 2024-02-29 | $12.75 | $21.83 | 351,300 | — | — |
| 2024-02-28 | $12.72 | $21.78 | 287,200 | — | — |
| 2024-02-27 | $12.99 | $22.24 | 274,300 | — | — |
| 2024-02-26 | $12.79 | $21.90 | 398,100 | — | — |
| 2024-02-23 | $13.03 | $22.31 | 296,200 | — | — |
| 2024-02-22 | $13.10 | $22.43 | 181,900 | — | — |
| 2024-02-21 | $13.19 | $22.58 | 266,600 | — | — |
| 2024-02-20 | $13.22 | $22.64 | 306,900 | — | — |
| 2024-02-16 | $13.38 | $22.91 | 241,500 | — | — |
| 2024-02-15 | $13.37 | $22.89 | 238,900 | — | — |
| 2024-02-14 | $13.00 | $22.26 | 304,700 | — | — |
| 2024-02-13 | $12.79 | $21.90 | 424,100 | — | — |
| 2024-02-12 | $13.36 | $22.88 | 200,200 | — | — |
| 2024-02-09 | $13.27 | $22.72 | 276,400 | — | — |
| 2024-02-08 | $13.09 | $22.41 | 255,700 | — | — |
| 2024-02-07 | $12.90 | $22.09 | 343,800 | — | — |
| 2024-02-06 | $13.01 | $22.28 | 276,700 | — | — |
| 2024-02-05 | $13.17 | $22.55 | 226,200 | — | — |
| 2024-02-02 | $13.33 | $22.82 | 282,700 | — | — |
| 2024-02-01 | $13.25 | $22.69 | 443,400 | — | — |
| 2024-01-31 | $13.32 | $22.81 | 523,500 | — | — |
| 2024-01-30 | $13.93 | $23.85 | 188,300 | — | — |
| 2024-01-29 | $14.07 | $24.09 | 233,100 | — | — |
| 2024-01-26 | $13.99 | $23.95 | 205,000 | — | — |
| 2024-01-25 | $13.93 | $23.85 | 294,000 | — | — |
| 2024-01-24 | $13.98 | $23.94 | 226,200 | — | — |
| 2024-01-23 | $14.10 | $24.14 | 291,500 | — | — |
| 2024-01-22 | $14.27 | $24.43 | 286,000 | — | — |
| 2024-01-19 | $13.97 | $23.92 | 248,700 | — | — |
| 2024-01-18 | $13.70 | $23.46 | 220,700 | — | — |
| 2024-01-17 | $13.58 | $23.25 | 244,900 | — | — |
| 2024-01-16 | $13.57 | $23.24 | 319,200 | — | — |
| 2024-01-12 | $13.77 | $23.58 | 199,800 | — | — |
| 2024-01-11 | $13.89 | $23.78 | 302,400 | — | — |
| 2024-01-10 | $14.11 | $24.16 | 215,800 | — | — |
| 2024-01-09 | $14.10 | $24.14 | 320,400 | — | — |
| 2024-01-08 | $14.25 | $24.40 | 287,700 | — | — |
| 2024-01-05 | $14.27 | $24.43 | 356,000 | — | — |
| 2024-01-04 | $14.14 | $24.21 | 231,100 | — | — |
| 2024-01-03 | $14.12 | $24.18 | 233,400 | — | — |
| 2024-01-02 | $14.62 | $25.03 | 260,400 | — | — |