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
- 2019-10-30 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 | $13.35 | $23.69 | 1,100 | — | — |
| 2024-12-30 | $13.20 | $23.43 | 600 | — | — |
| 2024-12-27 | $13.38 | $23.75 | 5,400 | — | — |
| 2024-12-26 | $13.23 | $23.49 | 6,300 | — | — |
| 2024-12-24 | $13.45 | $23.87 | 2,900 | — | — |
| 2024-12-23 | $13.24 | $23.50 | 2,700 | — | — |
| 2024-12-20 | $13.33 | $23.66 | 7,000 | — | — |
| 2024-12-19 | $13.04 | $23.15 | 3,600 | — | — |
| 2024-12-18 | $13.30 | $23.61 | 4,200 | — | — |
| 2024-12-17 | $13.89 | $24.66 | 5,100 | — | — |
| 2024-12-16 | $14.00 | $24.86 | 2,500 | — | — |
| 2024-12-13 | $14.44 | $25.64 | 1,200 | — | — |
| 2024-12-12 | $14.56 | $25.58 | 700 | — | — |
| 2024-12-11 | $14.61 | $25.68 | 1,700 | — | — |
| 2024-12-10 | $14.82 | $26.04 | 600 | — | — |
| 2024-12-09 | $14.92 | $26.23 | 2,100 | — | — |
| 2024-12-06 | $15.09 | $26.53 | 7,200 | — | — |
| 2024-12-05 | $15.29 | $26.88 | 300 | — | — |
| 2024-12-04 | $15.07 | $26.49 | 900 | — | — |
| 2024-12-03 | $15.36 | $27.00 | 200 | — | — |
| 2024-12-02 | $15.34 | $26.97 | 100 | — | — |
| 2024-11-29 | $15.73 | $27.65 | 6,000 | — | — |
| 2024-11-27 | $15.71 | $27.61 | 3,900 | — | — |
| 2024-11-26 | $15.66 | $27.52 | 100 | — | — |
| 2024-11-25 | $15.47 | $27.20 | 400 | — | — |
| 2024-11-22 | $15.47 | $27.18 | 500 | — | — |
| 2024-11-21 | $15.32 | $26.92 | 1,300 | — | — |
| 2024-11-20 | $15.04 | $26.44 | 2,700 | — | — |
| 2024-11-19 | $14.94 | $26.25 | 100 | — | — |
| 2024-11-18 | $15.05 | $26.45 | 1,800 | — | — |
| 2024-11-15 | $14.81 | $26.04 | 200 | — | — |
| 2024-11-14 | $14.59 | $25.65 | 100 | — | — |
| 2024-11-13 | $14.60 | $25.66 | 800 | — | — |
| 2024-11-12 | $14.45 | $25.41 | 700 | — | — |
| 2024-11-11 | $14.84 | $25.89 | 4,700 | — | — |
| 2024-11-08 | $14.75 | $25.73 | 4,800 | — | — |
| 2024-11-07 | $14.51 | $25.32 | 700 | — | — |
| 2024-11-06 | $14.69 | $25.63 | 1,000 | — | — |
| 2024-11-05 | $14.54 | $25.36 | 900 | — | — |
| 2024-11-04 | $14.35 | $25.03 | 200 | — | — |
| 2024-11-01 | $14.36 | $25.05 | 3,400 | — | — |
| 2024-10-31 | $14.60 | $25.47 | 2,600 | — | — |
| 2024-10-30 | $14.43 | $25.17 | 400 | — | — |
| 2024-10-29 | $14.44 | $25.20 | 3,400 | — | — |
| 2024-10-28 | $14.61 | $25.49 | 7,700 | — | — |
| 2024-10-25 | $14.44 | $25.19 | 800 | — | — |
| 2024-10-24 | $14.80 | $25.82 | 100 | — | — |
| 2024-10-23 | $14.87 | $25.94 | 100 | — | — |
| 2024-10-22 | $14.71 | $25.66 | 900 | — | — |
| 2024-10-21 | $14.56 | $25.39 | 33,100 | — | — |
| 2024-10-18 | $14.97 | $26.12 | 800 | — | — |
| 2024-10-17 | $14.78 | $25.78 | 2,000 | — | — |
| 2024-10-16 | $14.84 | $25.90 | 2,100 | — | — |
| 2024-10-15 | $14.60 | $25.47 | 1,400 | — | — |
| 2024-10-14 | $14.48 | $25.26 | 900 | — | — |
| 2024-10-11 | $14.38 | $25.08 | 300 | — | — |
| 2024-10-10 | $14.36 | $24.81 | 2,700 | — | — |
| 2024-10-09 | $14.61 | $25.25 | 400 | — | — |
| 2024-10-08 | $14.38 | $24.85 | 1,300 | — | — |
| 2024-10-07 | $14.43 | $24.95 | 2,700 | — | — |
| 2024-10-04 | $14.54 | $25.13 | 300 | — | — |
| 2024-10-03 | $14.60 | $25.24 | 900 | — | — |
| 2024-10-02 | $14.60 | $25.23 | 200 | — | — |
| 2024-10-01 | $14.60 | $25.23 | 2,100 | — | — |
| 2024-09-30 | $14.56 | $25.17 | 2,900 | — | — |
| 2024-09-27 | $14.46 | $24.99 | 5,700 | — | — |
| 2024-09-26 | $14.27 | $24.66 | 7,000 | — | — |
| 2024-09-25 | $14.26 | $24.64 | 300 | — | — |
| 2024-09-24 | $14.44 | $24.95 | 4,400 | — | — |
| 2024-09-23 | $14.32 | $24.76 | 5,800 | — | — |
| 2024-09-20 | $14.19 | $24.53 | 1,600 | — | — |
| 2024-09-19 | $14.14 | $24.45 | 4,500 | — | — |
| 2024-09-18 | $14.28 | $24.68 | 11,700 | — | — |
| 2024-09-17 | $14.31 | $24.74 | 800 | — | — |
| 2024-09-16 | $14.56 | $25.16 | 1,700 | — | — |
| 2024-09-13 | $14.22 | $24.58 | 600 | — | — |
| 2024-09-12 | $14.10 | $24.23 | 300 | — | — |
| 2024-09-11 | $14.08 | $24.19 | 3,500 | — | — |
| 2024-09-10 | $14.29 | $24.55 | 600 | — | — |
| 2024-09-09 | $14.10 | $24.22 | 10,500 | — | — |
| 2024-09-06 | $13.77 | $23.66 | 1,500 | — | — |
| 2024-09-05 | $13.85 | $23.80 | 800 | — | — |
| 2024-09-04 | $13.96 | $23.98 | 1,000 | — | — |
| 2024-09-03 | $13.98 | $24.01 | 3,300 | — | — |
| 2024-08-30 | $14.08 | $24.18 | 7,400 | — | — |
| 2024-08-29 | $13.99 | $24.03 | 500 | — | — |
| 2024-08-28 | $13.86 | $23.81 | 400 | — | — |
| 2024-08-27 | $13.58 | $23.33 | 600 | — | — |
| 2024-08-26 | $13.58 | $23.33 | 2,200 | — | — |
| 2024-08-23 | $13.48 | $23.15 | 400 | — | — |
| 2024-08-22 | $13.21 | $22.69 | 1,900 | — | — |
| 2024-08-21 | $13.30 | $22.84 | 400 | — | — |
| 2024-08-20 | $13.22 | $22.71 | 900 | — | — |
| 2024-08-19 | $13.27 | $22.80 | 2,500 | — | — |
| 2024-08-16 | $13.08 | $22.46 | 300 | — | — |
| 2024-08-15 | $12.98 | $22.30 | 300 | — | — |
| 2024-08-14 | $13.17 | $22.62 | 300 | — | — |
| 2024-08-13 | $13.00 | $22.34 | 1,000 | — | — |
| 2024-08-12 | $12.40 | $21.30 | 5,600 | — | — |
| 2024-08-09 | $12.97 | $22.08 | 10,100 | — | — |
| 2024-08-08 | $12.99 | $22.11 | 1,100 | — | — |
| 2024-08-07 | $12.80 | $21.79 | 1,700 | — | — |
| 2024-08-06 | $12.87 | $21.91 | 100 | — | — |
| 2024-08-05 | $12.67 | $21.56 | 2,000 | — | — |
| 2024-08-02 | $13.37 | $22.75 | 1,100 | — | — |
| 2024-08-01 | $13.35 | $22.72 | 300 | — | — |
| 2024-07-31 | $13.16 | $22.40 | 3,400 | — | — |
| 2024-07-30 | $13.36 | $22.75 | 100 | — | — |
| 2024-07-29 | $13.16 | $22.40 | 300 | — | — |
| 2024-07-26 | $13.25 | $22.55 | 1,500 | — | — |
| 2024-07-25 | $12.77 | $21.74 | 100 | — | — |
| 2024-07-24 | $12.58 | $21.42 | 100 | — | — |
| 2024-07-23 | $12.33 | $20.99 | 500 | — | — |
| 2024-07-22 | $12.61 | $21.47 | 500 | — | — |
| 2024-07-19 | $12.74 | $21.68 | 900 | — | — |
| 2024-07-18 | $12.80 | $21.79 | 900 | — | — |
| 2024-07-17 | $12.88 | $21.93 | 3,900 | — | — |
| 2024-07-16 | $12.40 | $21.11 | 1,400 | — | — |
| 2024-07-15 | $12.15 | $20.68 | 1,400 | — | — |
| 2024-07-12 | $12.32 | $20.70 | 3,200 | — | — |
| 2024-07-11 | $12.19 | $20.48 | 6,500 | — | — |
| 2024-07-10 | $11.90 | $20.00 | 100 | — | — |
| 2024-07-09 | $11.69 | $19.64 | 900 | — | — |
| 2024-07-08 | $11.68 | $19.63 | 400 | — | — |
| 2024-07-05 | $11.63 | $19.54 | 200 | — | — |
| 2024-07-03 | $11.59 | $19.48 | 300 | — | — |
| 2024-07-02 | $11.63 | $19.54 | 2,300 | — | — |
| 2024-07-01 | $11.72 | $19.69 | 1,200 | — | — |
| 2024-06-28 | $11.76 | $19.76 | 200 | — | — |
| 2024-06-27 | $11.65 | $19.58 | 1,800 | — | — |
| 2024-06-26 | $11.73 | $19.70 | 100 | — | — |
| 2024-06-25 | $11.82 | $19.86 | 3,100 | — | — |
| 2024-06-24 | $12.03 | $20.21 | 700 | — | — |
| 2024-06-21 | $11.85 | $19.91 | 4,800 | — | — |
| 2024-06-20 | $11.60 | $19.50 | 3,700 | — | — |
| 2024-06-18 | $11.39 | $19.13 | 600 | — | — |
| 2024-06-17 | $11.33 | $19.03 | 600 | — | — |
| 2024-06-14 | $11.40 | $19.16 | 600 | — | — |
| 2024-06-13 | $11.47 | $19.26 | 1,100 | — | — |
| 2024-06-12 | $11.56 | $19.42 | 1,000 | — | — |
| 2024-06-11 | $11.70 | $19.58 | 300 | — | — |
| 2024-06-10 | $11.38 | $19.04 | 1,400 | — | — |
| 2024-06-07 | $11.80 | $19.74 | 600 | — | — |
| 2024-06-06 | $11.86 | $19.85 | 100 | — | — |
| 2024-06-05 | $11.96 | $20.00 | 2,200 | — | — |
| 2024-06-04 | $12.04 | $20.14 | 300 | — | — |
| 2024-06-03 | $11.91 | $19.92 | 1,000 | — | — |
| 2024-05-31 | $11.84 | $19.81 | 5,900 | — | — |
| 2024-05-30 | $11.40 | $19.08 | 300 | — | — |
| 2024-05-29 | $11.21 | $18.76 | 1,600 | — | — |
| 2024-05-28 | $11.41 | $19.08 | 1,500 | — | — |
| 2024-05-24 | $11.63 | $19.46 | 1,100 | — | — |
| 2024-05-23 | $11.61 | $19.42 | 400 | — | — |
| 2024-05-22 | $12.01 | $20.10 | 1,400 | — | — |
| 2024-05-21 | $12.04 | $20.15 | 500 | — | — |
| 2024-05-20 | $12.07 | $20.19 | 1,900 | — | — |
| 2024-05-17 | $12.15 | $20.33 | 400 | — | — |
| 2024-05-16 | $12.18 | $20.38 | 100 | — | — |
| 2024-05-15 | $12.16 | $20.35 | 200 | — | — |
| 2024-05-14 | $12.08 | $20.22 | 1,500 | — | — |
| 2024-05-13 | $12.00 | $20.08 | 2,700 | — | — |
| 2024-05-10 | $11.78 | $19.71 | 300 | — | — |
| 2024-05-09 | $11.95 | $19.79 | 500 | — | — |
| 2024-05-08 | $11.73 | $19.44 | 200 | — | — |
| 2024-05-07 | $11.71 | $19.40 | 1,900 | — | — |
| 2024-05-06 | $11.65 | $19.30 | 100 | — | — |
| 2024-05-03 | $11.52 | $19.08 | 300 | — | — |
| 2024-05-02 | $11.46 | $18.99 | 400 | — | — |
| 2024-05-01 | $11.38 | $18.85 | 100 | — | — |
| 2024-04-30 | $11.27 | $18.68 | 100 | — | — |
| 2024-04-29 | $11.51 | $19.07 | 200 | — | — |
| 2024-04-26 | $11.30 | $18.72 | 100 | — | — |
| 2024-04-25 | $11.32 | $18.76 | 900 | — | — |
| 2024-04-24 | $11.73 | $19.44 | 600 | — | — |
| 2024-04-23 | $11.66 | $19.31 | 6,300 | — | — |
| 2024-04-22 | $11.49 | $19.03 | 4,400 | — | — |
| 2024-04-19 | $11.46 | $18.99 | 12,200 | — | — |
| 2024-04-18 | $11.08 | $18.35 | 200 | — | — |
| 2024-04-17 | $10.95 | $18.14 | 100 | — | — |
| 2024-04-16 | $10.86 | $18.00 | 400 | — | — |
| 2024-04-15 | $11.07 | $18.35 | 200 | — | — |
| 2024-04-12 | $11.18 | $18.52 | 800 | — | — |
| 2024-04-11 | $11.46 | $18.99 | 3,100 | — | — |
| 2024-04-10 | $11.72 | $19.17 | 600 | — | — |
| 2024-04-09 | $12.06 | $19.72 | 400 | — | — |
| 2024-04-08 | $12.04 | $19.69 | 2,200 | — | — |
| 2024-04-05 | $11.97 | $19.58 | 100 | — | — |
| 2024-04-04 | $11.98 | $19.58 | 5,200 | — | — |
| 2024-04-03 | $12.11 | $19.80 | 300 | — | — |
| 2024-04-02 | $12.19 | $19.94 | 300 | — | — |
| 2024-04-01 | $12.26 | $20.05 | 800 | — | — |
| 2024-03-28 | $12.43 | $20.33 | 2,000 | — | — |
| 2024-03-27 | $12.22 | $19.99 | 5,900 | — | — |
| 2024-03-26 | $11.84 | $19.37 | 700 | — | — |
| 2024-03-25 | $11.90 | $19.46 | 400 | — | — |
| 2024-03-22 | $11.88 | $19.43 | 100 | — | — |
| 2024-03-21 | $12.03 | $19.67 | 1,500 | — | — |
| 2024-03-20 | $11.93 | $19.51 | 3,000 | — | — |
| 2024-03-19 | $11.85 | $19.38 | 1,300 | — | — |
| 2024-03-18 | $12.11 | $19.80 | 400 | — | — |
| 2024-03-15 | $11.73 | $19.18 | 300 | — | — |
| 2024-03-14 | $11.71 | $19.14 | 500 | — | — |
| 2024-03-13 | $11.89 | $19.45 | 3,500 | — | — |
| 2024-03-12 | $11.94 | $19.53 | 100 | — | — |
| 2024-03-11 | $11.96 | $19.56 | 2,800 | — | — |
| 2024-03-08 | $11.78 | $19.20 | 700 | — | — |
| 2024-03-07 | $11.64 | $18.98 | 1,000 | — | — |
| 2024-03-06 | $11.62 | $18.93 | 7,400 | — | — |
| 2024-03-05 | $11.35 | $18.50 | 800 | — | — |
| 2024-03-04 | $11.33 | $18.47 | 2,800 | — | — |
| 2024-03-01 | $11.25 | $18.34 | 2,600 | — | — |
| 2024-02-29 | $11.34 | $18.48 | 1,200 | — | — |
| 2024-02-28 | $11.26 | $18.36 | 1,500 | — | — |
| 2024-02-27 | $11.23 | $18.30 | 600 | — | — |
| 2024-02-26 | $11.14 | $18.16 | 300 | — | — |
| 2024-02-23 | $11.50 | $18.74 | 1,400 | — | — |
| 2024-02-22 | $11.38 | $18.54 | 300 | — | — |
| 2024-02-21 | $11.36 | $18.52 | 1,600 | — | — |
| 2024-02-20 | $11.11 | $18.10 | 200 | — | — |
| 2024-02-16 | $11.16 | $18.19 | 600 | — | — |
| 2024-02-15 | $11.08 | $18.06 | 400 | — | — |
| 2024-02-14 | $10.76 | $17.53 | 1,900 | — | — |
| 2024-02-13 | $10.71 | $17.45 | 2,700 | — | — |
| 2024-02-12 | $11.05 | $18.01 | 1,400 | — | — |
| 2024-02-09 | $10.90 | $17.77 | 1,300 | — | — |
| 2024-02-08 | $11.01 | $17.71 | 1,000 | — | — |
| 2024-02-07 | $11.09 | $17.84 | 2,300 | — | — |
| 2024-02-06 | $11.15 | $17.94 | 2,200 | — | — |
| 2024-02-05 | $10.90 | $17.53 | 4,600 | — | — |
| 2024-02-02 | $11.35 | $18.25 | 1,800 | — | — |
| 2024-02-01 | $11.44 | $18.41 | 2,700 | — | — |
| 2024-01-31 | $11.30 | $18.18 | 15,600 | — | — |
| 2024-01-30 | $11.61 | $18.68 | 6,900 | — | — |
| 2024-01-29 | $11.51 | $18.51 | 100 | — | — |
| 2024-01-26 | $11.55 | $18.59 | 2,700 | — | — |
| 2024-01-25 | $11.55 | $18.59 | 3,300 | — | — |
| 2024-01-24 | $11.20 | $18.01 | 28,100 | — | — |
| 2024-01-23 | $11.76 | $18.92 | 9,500 | — | — |
| 2024-01-22 | $11.46 | $18.44 | 12,700 | — | — |
| 2024-01-19 | $11.36 | $18.27 | 100 | — | — |
| 2024-01-18 | $11.26 | $18.11 | 600 | — | — |
| 2024-01-17 | $11.34 | $18.24 | 400 | — | — |
| 2024-01-16 | $11.56 | $18.59 | 200 | — | — |
| 2024-01-12 | $11.70 | $18.82 | 800 | — | — |
| 2024-01-11 | $11.64 | $18.57 | 3,300 | — | — |
| 2024-01-10 | $11.90 | $18.99 | 1,600 | — | — |
| 2024-01-09 | $12.04 | $19.21 | 1,600 | — | — |
| 2024-01-08 | $12.21 | $19.48 | 7,300 | — | — |
| 2024-01-05 | $12.10 | $19.31 | 800 | — | — |
| 2024-01-04 | $11.90 | $18.98 | 3,900 | — | — |
| 2024-01-03 | $11.97 | $19.10 | 2,100 | — | — |
| 2024-01-02 | $12.04 | $19.21 | 2,000 | — | — |