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
- 2005-10-05 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 | $13.44 | $22.70 | 41,000 | — | — |
| 2024-12-30 | $13.28 | $22.43 | 66,400 | — | — |
| 2024-12-27 | $13.42 | $22.66 | 37,800 | — | — |
| 2024-12-26 | $13.67 | $23.09 | 30,400 | — | — |
| 2024-12-24 | $13.50 | $22.80 | 20,100 | — | — |
| 2024-12-23 | $13.45 | $22.72 | 59,800 | — | — |
| 2024-12-20 | $13.48 | $22.77 | 173,300 | — | — |
| 2024-12-19 | $13.96 | $23.58 | 46,500 | — | — |
| 2024-12-18 | $14.01 | $23.66 | 56,100 | — | — |
| 2024-12-17 | $14.75 | $24.91 | 33,100 | — | — |
| 2024-12-16 | $14.67 | $24.78 | 42,600 | — | — |
| 2024-12-13 | $14.80 | $25.00 | 43,100 | — | — |
| 2024-12-12 | $14.90 | $25.16 | 26,800 | — | — |
| 2024-12-11 | $14.92 | $25.20 | 40,100 | — | — |
| 2024-12-10 | $14.99 | $25.32 | 29,100 | — | — |
| 2024-12-09 | $14.91 | $25.18 | 26,100 | — | — |
| 2024-12-06 | $15.01 | $25.35 | 22,700 | — | — |
| 2024-12-05 | $14.91 | $25.18 | 40,400 | — | — |
| 2024-12-04 | $15.06 | $25.43 | 34,700 | — | — |
| 2024-12-03 | $15.05 | $25.42 | 43,500 | — | — |
| 2024-12-02 | $14.91 | $25.18 | 35,400 | — | — |
| 2024-11-29 | $15.09 | $25.48 | 19,200 | — | — |
| 2024-11-27 | $15.06 | $25.43 | 25,400 | — | — |
| 2024-11-26 | $15.15 | $25.59 | 27,900 | — | — |
| 2024-11-25 | $15.61 | $26.36 | 35,800 | — | — |
| 2024-11-22 | $15.22 | $25.70 | 40,200 | — | — |
| 2024-11-21 | $15.38 | $25.97 | 36,800 | — | — |
| 2024-11-20 | $15.25 | $25.76 | 21,100 | — | — |
| 2024-11-19 | $15.25 | $25.76 | 15,300 | — | — |
| 2024-11-18 | $15.37 | $25.96 | 34,800 | — | — |
| 2024-11-15 | $15.38 | $25.97 | 33,000 | — | — |
| 2024-11-14 | $15.37 | $25.96 | 36,200 | — | — |
| 2024-11-13 | $15.35 | $25.92 | 24,600 | — | — |
| 2024-11-12 | $15.49 | $26.16 | 36,400 | — | — |
| 2024-11-11 | $15.75 | $26.60 | 40,700 | — | — |
| 2024-11-08 | $15.69 | $26.50 | 27,200 | — | — |
| 2024-11-07 | $15.64 | $26.41 | 52,900 | — | — |
| 2024-11-06 | $16.53 | $27.92 | 100,600 | — | — |
| 2024-11-05 | $14.97 | $25.28 | 30,700 | — | — |
| 2024-11-04 | $14.73 | $24.88 | 29,500 | — | — |
| 2024-11-01 | $14.73 | $24.88 | 23,700 | — | — |
| 2024-10-31 | $14.74 | $24.89 | 33,400 | — | — |
| 2024-10-30 | $14.96 | $25.27 | 27,600 | — | — |
| 2024-10-29 | $15.01 | $25.35 | 27,700 | — | — |
| 2024-10-28 | $14.89 | $25.15 | 24,300 | — | — |
| 2024-10-25 | $14.60 | $24.66 | 28,300 | — | — |
| 2024-10-24 | $15.00 | $25.33 | 15,300 | — | — |
| 2024-10-23 | $15.17 | $25.62 | 27,100 | — | — |
| 2024-10-22 | $14.87 | $25.11 | 17,900 | — | — |
| 2024-10-21 | $14.70 | $24.83 | 40,800 | — | — |
| 2024-10-18 | $14.82 | $25.03 | 21,200 | — | — |
| 2024-10-17 | $14.96 | $25.27 | 41,000 | — | — |
| 2024-10-16 | $14.79 | $24.98 | 33,600 | — | — |
| 2024-10-15 | $14.67 | $24.78 | 30,500 | — | — |
| 2024-10-14 | $14.41 | $24.34 | 22,200 | — | — |
| 2024-10-11 | $14.17 | $23.93 | 62,600 | — | — |
| 2024-10-10 | $13.62 | $23.00 | 52,100 | — | — |
| 2024-10-09 | $13.80 | $23.31 | 38,300 | — | — |
| 2024-10-08 | $13.78 | $23.27 | 41,100 | — | — |
| 2024-10-07 | $14.23 | $23.78 | 30,100 | — | — |
| 2024-10-04 | $14.30 | $23.90 | 28,300 | — | — |
| 2024-10-03 | $14.34 | $23.96 | 18,200 | — | — |
| 2024-10-02 | $14.47 | $24.18 | 21,700 | — | — |
| 2024-10-01 | $14.38 | $24.03 | 33,100 | — | — |
| 2024-09-30 | $14.70 | $24.56 | 52,200 | — | — |
| 2024-09-27 | $14.78 | $24.70 | 31,500 | — | — |
| 2024-09-26 | $14.94 | $24.97 | 27,400 | — | — |
| 2024-09-25 | $15.06 | $25.17 | 23,800 | — | — |
| 2024-09-24 | $15.12 | $25.27 | 22,800 | — | — |
| 2024-09-23 | $15.34 | $25.63 | 24,300 | — | — |
| 2024-09-20 | $15.67 | $26.19 | 215,300 | — | — |
| 2024-09-19 | $16.27 | $27.19 | 31,000 | — | — |
| 2024-09-18 | $15.81 | $26.42 | 37,700 | — | — |
| 2024-09-17 | $15.70 | $26.24 | 45,900 | — | — |
| 2024-09-16 | $15.47 | $25.85 | 23,200 | — | — |
| 2024-09-13 | $15.12 | $25.27 | 30,400 | — | — |
| 2024-09-12 | $14.75 | $24.65 | 22,100 | — | — |
| 2024-09-11 | $14.55 | $24.31 | 23,400 | — | — |
| 2024-09-10 | $14.50 | $24.23 | 19,600 | — | — |
| 2024-09-09 | $14.39 | $24.05 | 36,200 | — | — |
| 2024-09-06 | $14.75 | $24.65 | 25,700 | — | — |
| 2024-09-05 | $14.88 | $24.87 | 50,100 | — | — |
| 2024-09-04 | $14.76 | $24.66 | 18,300 | — | — |
| 2024-09-03 | $14.78 | $24.70 | 27,400 | — | — |
| 2024-08-30 | $15.15 | $25.32 | 21,800 | — | — |
| 2024-08-29 | $15.06 | $25.17 | 25,800 | — | — |
| 2024-08-28 | $15.00 | $25.07 | 27,200 | — | — |
| 2024-08-27 | $14.73 | $24.61 | 19,200 | — | — |
| 2024-08-26 | $14.85 | $24.82 | 72,200 | — | — |
| 2024-08-23 | $15.25 | $25.48 | 34,300 | — | — |
| 2024-08-22 | $14.28 | $23.86 | 8,800 | — | — |
| 2024-08-21 | $14.33 | $23.95 | 15,400 | — | — |
| 2024-08-20 | $14.13 | $23.61 | 16,100 | — | — |
| 2024-08-19 | $14.46 | $24.16 | 15,500 | — | — |
| 2024-08-16 | $14.31 | $23.91 | 17,100 | — | — |
| 2024-08-15 | $14.09 | $23.55 | 18,400 | — | — |
| 2024-08-14 | $13.83 | $23.11 | 24,400 | — | — |
| 2024-08-13 | $13.69 | $22.88 | 18,300 | — | — |
| 2024-08-12 | $13.49 | $22.54 | 28,900 | — | — |
| 2024-08-09 | $13.71 | $22.91 | 23,500 | — | — |
| 2024-08-08 | $14.05 | $23.48 | 19,000 | — | — |
| 2024-08-07 | $13.78 | $23.03 | 26,200 | — | — |
| 2024-08-06 | $13.91 | $23.24 | 22,700 | — | — |
| 2024-08-05 | $13.84 | $23.13 | 44,500 | — | — |
| 2024-08-02 | $14.16 | $23.66 | 29,800 | — | — |
| 2024-08-01 | $14.71 | $24.58 | 47,100 | — | — |
| 2024-07-31 | $14.92 | $24.93 | 44,100 | — | — |
| 2024-07-30 | $14.92 | $24.93 | 23,700 | — | — |
| 2024-07-29 | $14.83 | $24.78 | 22,500 | — | — |
| 2024-07-26 | $15.47 | $25.85 | 31,400 | — | — |
| 2024-07-25 | $15.44 | $25.80 | 55,500 | — | — |
| 2024-07-24 | $14.67 | $24.51 | 43,900 | — | — |
| 2024-07-23 | $14.50 | $24.23 | 109,200 | — | — |
| 2024-07-22 | $14.68 | $24.53 | 32,000 | — | — |
| 2024-07-19 | $14.35 | $23.98 | 17,200 | — | — |
| 2024-07-18 | $14.65 | $24.48 | 30,100 | — | — |
| 2024-07-17 | $14.94 | $24.97 | 51,800 | — | — |
| 2024-07-16 | $14.50 | $24.23 | 62,100 | — | — |
| 2024-07-15 | $13.97 | $23.34 | 44,500 | — | — |
| 2024-07-12 | $13.72 | $22.93 | 36,000 | — | — |
| 2024-07-11 | $13.72 | $22.93 | 51,300 | — | — |
| 2024-07-10 | $12.87 | $21.51 | 22,000 | — | — |
| 2024-07-09 | $12.73 | $21.27 | 20,400 | — | — |
| 2024-07-08 | $12.70 | $21.22 | 33,600 | — | — |
| 2024-07-05 | $12.96 | $21.41 | 52,700 | — | — |
| 2024-07-03 | $12.97 | $21.42 | 40,300 | — | — |
| 2024-07-02 | $13.21 | $21.82 | 30,400 | — | — |
| 2024-07-01 | $12.90 | $21.31 | 44,900 | — | — |
| 2024-06-28 | $12.79 | $21.13 | 179,400 | — | — |
| 2024-06-27 | $12.53 | $20.70 | 19,600 | — | — |
| 2024-06-26 | $12.30 | $20.32 | 65,600 | — | — |
| 2024-06-25 | $12.26 | $20.25 | 27,300 | — | — |
| 2024-06-24 | $12.27 | $20.27 | 27,900 | — | — |
| 2024-06-21 | $12.20 | $20.15 | 92,200 | — | — |
| 2024-06-20 | $12.29 | $20.30 | 49,800 | — | — |
| 2024-06-18 | $12.22 | $20.18 | 29,900 | — | — |
| 2024-06-17 | $12.21 | $20.17 | 17,100 | — | — |
| 2024-06-14 | $11.97 | $19.77 | 22,000 | — | — |
| 2024-06-13 | $12.23 | $20.20 | 23,700 | — | — |
| 2024-06-12 | $12.33 | $20.37 | 26,600 | — | — |
| 2024-06-11 | $12.01 | $19.84 | 34,100 | — | — |
| 2024-06-10 | $12.00 | $19.82 | 35,800 | — | — |
| 2024-06-07 | $12.13 | $20.04 | 26,500 | — | — |
| 2024-06-06 | $12.25 | $20.23 | 28,600 | — | — |
| 2024-06-05 | $12.05 | $19.90 | 21,900 | — | — |
| 2024-06-04 | $11.80 | $19.49 | 20,000 | — | — |
| 2024-06-03 | $12.18 | $20.12 | 55,600 | — | — |
| 2024-05-31 | $12.10 | $19.99 | 45,000 | — | — |
| 2024-05-30 | $11.94 | $19.72 | 23,000 | — | — |
| 2024-05-29 | $11.83 | $19.54 | 26,600 | — | — |
| 2024-05-28 | $12.25 | $20.23 | 38,800 | — | — |
| 2024-05-24 | $12.35 | $20.40 | 31,000 | — | — |
| 2024-05-23 | $12.38 | $20.45 | 41,000 | — | — |
| 2024-05-22 | $12.78 | $21.11 | 53,100 | — | — |
| 2024-05-21 | $12.70 | $20.98 | 32,500 | — | — |
| 2024-05-20 | $12.66 | $20.91 | 44,100 | — | — |
| 2024-05-17 | $13.11 | $21.65 | 33,700 | — | — |
| 2024-05-16 | $12.84 | $21.21 | 38,500 | — | — |
| 2024-05-15 | $12.66 | $20.91 | 36,000 | — | — |
| 2024-05-14 | $12.49 | $20.63 | 44,400 | — | — |
| 2024-05-13 | $12.36 | $20.42 | 41,400 | — | — |
| 2024-05-10 | $12.33 | $20.37 | 22,500 | — | — |
| 2024-05-09 | $12.53 | $20.70 | 45,200 | — | — |
| 2024-05-08 | $12.25 | $20.23 | 30,100 | — | — |
| 2024-05-07 | $12.11 | $20.00 | 40,300 | — | — |
| 2024-05-06 | $12.26 | $20.25 | 33,900 | — | — |
| 2024-05-03 | $12.25 | $20.23 | 43,400 | — | — |
| 2024-05-02 | $12.07 | $19.94 | 80,100 | — | — |
| 2024-05-01 | $11.79 | $19.47 | 106,900 | — | — |
| 2024-04-30 | $11.34 | $18.73 | 93,000 | — | — |
| 2024-04-29 | $11.50 | $18.99 | 74,700 | — | — |
| 2024-04-26 | $11.79 | $19.47 | 79,100 | — | — |
| 2024-04-25 | $11.74 | $19.39 | 97,400 | — | — |
| 2024-04-24 | $12.29 | $20.30 | 130,900 | — | — |
| 2024-04-23 | $11.55 | $19.08 | 64,100 | — | — |
| 2024-04-22 | $11.54 | $19.06 | 92,500 | — | — |
| 2024-04-19 | $11.59 | $19.14 | 49,800 | — | — |
| 2024-04-18 | $11.09 | $18.32 | 76,600 | — | — |
| 2024-04-17 | $10.94 | $18.07 | 49,200 | — | — |
| 2024-04-16 | $10.84 | $17.90 | 29,000 | — | — |
| 2024-04-15 | $10.99 | $18.15 | 42,000 | — | — |
| 2024-04-12 | $11.32 | $18.70 | 77,200 | — | — |
| 2024-04-11 | $11.12 | $18.37 | 108,200 | — | — |
| 2024-04-10 | $10.71 | $17.69 | 88,100 | — | — |
| 2024-04-09 | $11.26 | $18.60 | 36,700 | — | — |
| 2024-04-08 | $11.29 | $18.65 | 48,900 | — | — |
| 2024-04-05 | $11.23 | $18.55 | 72,900 | — | — |
| 2024-04-04 | $11.58 | $18.88 | 57,600 | — | — |
| 2024-04-03 | $11.46 | $18.68 | 92,100 | — | — |
| 2024-04-02 | $11.67 | $19.03 | 71,100 | — | — |
| 2024-04-01 | $11.96 | $19.50 | 57,100 | — | — |
| 2024-03-28 | $12.17 | $19.84 | 73,700 | — | — |
| 2024-03-27 | $11.81 | $19.25 | 48,100 | — | — |
| 2024-03-26 | $11.35 | $18.50 | 100,200 | — | — |
| 2024-03-25 | $11.22 | $18.29 | 51,800 | — | — |
| 2024-03-22 | $11.22 | $18.29 | 71,200 | — | — |
| 2024-03-21 | $11.65 | $18.99 | 81,900 | — | — |
| 2024-03-20 | $11.64 | $18.98 | 75,600 | — | — |
| 2024-03-19 | $11.24 | $18.32 | 105,200 | — | — |
| 2024-03-18 | $11.16 | $18.19 | 69,600 | — | — |
| 2024-03-15 | $11.38 | $18.55 | 153,400 | — | — |
| 2024-03-14 | $11.19 | $18.24 | 41,300 | — | — |
| 2024-03-13 | $11.49 | $18.73 | 38,700 | — | — |
| 2024-03-12 | $11.57 | $18.86 | 36,500 | — | — |
| 2024-03-11 | $11.88 | $19.37 | 39,400 | — | — |
| 2024-03-08 | $11.94 | $19.47 | 113,200 | — | — |
| 2024-03-07 | $12.11 | $19.74 | 20,000 | — | — |
| 2024-03-06 | $12.15 | $19.81 | 28,900 | — | — |
| 2024-03-05 | $12.13 | $19.78 | 45,100 | — | — |
| 2024-03-04 | $12.25 | $19.97 | 24,100 | — | — |
| 2024-03-01 | $12.44 | $20.28 | 31,300 | — | — |
| 2024-02-29 | $12.65 | $20.62 | 42,100 | — | — |
| 2024-02-28 | $12.44 | $20.28 | 30,200 | — | — |
| 2024-02-27 | $12.59 | $20.53 | 48,400 | — | — |
| 2024-02-26 | $12.36 | $20.15 | 42,300 | — | — |
| 2024-02-23 | $12.42 | $20.25 | 36,100 | — | — |
| 2024-02-22 | $12.51 | $20.40 | 46,200 | — | — |
| 2024-02-21 | $12.76 | $20.80 | 34,200 | — | — |
| 2024-02-20 | $12.79 | $20.85 | 46,500 | — | — |
| 2024-02-16 | $12.94 | $21.10 | 38,700 | — | — |
| 2024-02-15 | $13.01 | $21.21 | 55,400 | — | — |
| 2024-02-14 | $12.40 | $20.22 | 48,700 | — | — |
| 2024-02-13 | $12.19 | $19.87 | 66,100 | — | — |
| 2024-02-12 | $13.10 | $21.36 | 54,600 | — | — |
| 2024-02-09 | $12.69 | $20.69 | 50,800 | — | — |
| 2024-02-08 | $12.52 | $20.41 | 33,400 | — | — |
| 2024-02-07 | $12.61 | $20.56 | 53,800 | — | — |
| 2024-02-06 | $12.61 | $20.56 | 48,400 | — | — |
| 2024-02-05 | $12.60 | $20.54 | 64,400 | — | — |
| 2024-02-02 | $12.46 | $20.31 | 105,500 | — | — |
| 2024-02-01 | $13.05 | $21.28 | 43,000 | — | — |
| 2024-01-31 | $13.30 | $21.68 | 46,600 | — | — |
| 2024-01-30 | $14.07 | $22.94 | 22,100 | — | — |
| 2024-01-29 | $14.34 | $23.38 | 33,500 | — | — |
| 2024-01-26 | $14.04 | $22.89 | 20,000 | — | — |
| 2024-01-25 | $14.03 | $22.87 | 47,000 | — | — |
| 2024-01-24 | $13.88 | $22.63 | 36,500 | — | — |
| 2024-01-23 | $13.76 | $22.43 | 44,700 | — | — |
| 2024-01-22 | $13.90 | $22.66 | 38,600 | — | — |
| 2024-01-19 | $13.52 | $22.04 | 43,300 | — | — |
| 2024-01-18 | $13.33 | $21.73 | 30,300 | — | — |
| 2024-01-17 | $13.43 | $21.90 | 64,800 | — | — |
| 2024-01-16 | $13.22 | $21.55 | 37,000 | — | — |
| 2024-01-12 | $13.45 | $21.93 | 40,200 | — | — |
| 2024-01-11 | $13.52 | $22.04 | 39,300 | — | — |
| 2024-01-10 | $13.55 | $22.09 | 35,300 | — | — |
| 2024-01-09 | $13.65 | $22.25 | 47,100 | — | — |
| 2024-01-08 | $13.86 | $22.60 | 45,700 | — | — |
| 2024-01-05 | $13.84 | $22.56 | 157,300 | — | — |
| 2024-01-04 | $13.88 | $22.38 | 58,400 | — | — |
| 2024-01-03 | $13.78 | $22.22 | 46,800 | — | — |
| 2024-01-02 | $14.07 | $22.69 | 39,900 | — | — |