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
- 2018-02-07 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 | $11.51 | $12.01 | 928,000 | — | — |
| 2024-12-30 | $11.68 | $12.19 | 867,200 | — | — |
| 2024-12-27 | $11.80 | $12.31 | 874,700 | — | — |
| 2024-12-26 | $11.96 | $12.48 | 769,200 | — | — |
| 2024-12-24 | $11.82 | $12.33 | 661,300 | — | — |
| 2024-12-23 | $12.06 | $12.59 | 1,408,100 | — | — |
| 2024-12-20 | $12.81 | $13.37 | 10,110,400 | — | — |
| 2024-12-19 | $11.60 | $12.10 | 1,380,100 | — | — |
| 2024-12-18 | $11.63 | $12.14 | 1,266,700 | — | — |
| 2024-12-17 | $12.58 | $13.13 | 739,900 | — | — |
| 2024-12-16 | $12.90 | $13.46 | 1,047,700 | — | — |
| 2024-12-13 | $12.86 | $13.42 | 1,117,300 | — | — |
| 2024-12-12 | $12.88 | $13.44 | 702,900 | — | — |
| 2024-12-11 | $12.87 | $13.43 | 756,000 | — | — |
| 2024-12-10 | $13.09 | $13.66 | 892,600 | — | — |
| 2024-12-09 | $13.00 | $13.57 | 829,600 | — | — |
| 2024-12-06 | $13.28 | $13.86 | 726,800 | — | — |
| 2024-12-05 | $13.36 | $13.94 | 520,800 | — | — |
| 2024-12-04 | $13.63 | $14.22 | 545,200 | — | — |
| 2024-12-03 | $13.90 | $14.51 | 730,900 | — | — |
| 2024-12-02 | $14.12 | $14.73 | 588,400 | — | — |
| 2024-11-29 | $13.85 | $14.45 | 427,900 | — | — |
| 2024-11-27 | $14.08 | $14.69 | 680,100 | — | — |
| 2024-11-26 | $13.87 | $14.47 | 539,800 | — | — |
| 2024-11-25 | $14.39 | $15.01 | 1,480,400 | — | — |
| 2024-11-22 | $14.05 | $14.66 | 1,315,900 | — | — |
| 2024-11-21 | $13.25 | $13.83 | 960,100 | — | — |
| 2024-11-20 | $12.84 | $13.40 | 669,100 | — | — |
| 2024-11-19 | $12.83 | $13.39 | 569,900 | — | — |
| 2024-11-18 | $12.51 | $13.05 | 905,100 | — | — |
| 2024-11-15 | $13.31 | $13.84 | 749,600 | — | — |
| 2024-11-14 | $13.56 | $14.10 | 736,700 | — | — |
| 2024-11-13 | $13.92 | $14.47 | 859,800 | — | — |
| 2024-11-12 | $14.54 | $15.12 | 1,136,500 | — | — |
| 2024-11-11 | $14.62 | $15.19 | 853,500 | — | — |
| 2024-11-08 | $14.02 | $14.58 | 1,334,300 | — | — |
| 2024-11-07 | $14.77 | $15.36 | 1,341,600 | — | — |
| 2024-11-06 | $14.38 | $14.95 | 1,426,500 | — | — |
| 2024-11-05 | $14.55 | $15.13 | 854,400 | — | — |
| 2024-11-04 | $13.50 | $14.03 | 819,500 | — | — |
| 2024-11-01 | $13.31 | $13.84 | 914,300 | — | — |
| 2024-10-31 | $13.32 | $13.85 | 795,100 | — | — |
| 2024-10-30 | $12.80 | $13.31 | 514,200 | — | — |
| 2024-10-29 | $12.88 | $13.39 | 530,800 | — | — |
| 2024-10-28 | $12.97 | $13.48 | 567,400 | — | — |
| 2024-10-25 | $12.82 | $13.33 | 545,900 | — | — |
| 2024-10-24 | $12.79 | $13.30 | 623,300 | — | — |
| 2024-10-23 | $12.78 | $13.29 | 715,200 | — | — |
| 2024-10-22 | $12.85 | $13.36 | 696,300 | — | — |
| 2024-10-21 | $12.71 | $13.21 | 1,018,300 | — | — |
| 2024-10-18 | $12.75 | $13.26 | 515,100 | — | — |
| 2024-10-17 | $12.98 | $13.49 | 600,100 | — | — |
| 2024-10-16 | $13.21 | $13.73 | 763,400 | — | — |
| 2024-10-15 | $13.15 | $13.67 | 582,600 | — | — |
| 2024-10-14 | $13.15 | $13.67 | 380,000 | — | — |
| 2024-10-11 | $13.21 | $13.73 | 455,600 | — | — |
| 2024-10-10 | $12.98 | $13.49 | 614,200 | — | — |
| 2024-10-09 | $12.96 | $13.47 | 662,000 | — | — |
| 2024-10-08 | $13.43 | $13.96 | 784,300 | — | — |
| 2024-10-07 | $13.23 | $13.75 | 567,700 | — | — |
| 2024-10-04 | $13.46 | $13.99 | 688,000 | — | — |
| 2024-10-03 | $13.63 | $14.17 | 811,700 | — | — |
| 2024-10-02 | $13.76 | $14.31 | 660,600 | — | — |
| 2024-10-01 | $14.11 | $14.67 | 1,057,800 | — | — |
| 2024-09-30 | $14.09 | $14.65 | 1,088,000 | — | — |
| 2024-09-27 | $14.37 | $14.94 | 726,000 | — | — |
| 2024-09-26 | $14.37 | $14.94 | 720,600 | — | — |
| 2024-09-25 | $13.99 | $14.54 | 617,100 | — | — |
| 2024-09-24 | $14.27 | $14.84 | 963,800 | — | — |
| 2024-09-23 | $14.12 | $14.68 | 1,850,600 | — | — |
| 2024-09-20 | $14.03 | $14.59 | 2,700,500 | — | — |
| 2024-09-19 | $14.73 | $15.31 | 1,777,800 | — | — |
| 2024-09-18 | $14.17 | $14.73 | 1,223,100 | — | — |
| 2024-09-17 | $14.50 | $15.07 | 789,600 | — | — |
| 2024-09-16 | $14.54 | $15.12 | 1,177,900 | — | — |
| 2024-09-13 | $14.28 | $14.85 | 1,051,500 | — | — |
| 2024-09-12 | $13.11 | $13.63 | 869,900 | — | — |
| 2024-09-11 | $12.45 | $12.94 | 753,000 | — | — |
| 2024-09-10 | $12.64 | $13.14 | 862,300 | — | — |
| 2024-09-09 | $12.70 | $13.20 | 991,200 | — | — |
| 2024-09-06 | $11.59 | $12.05 | 603,900 | — | — |
| 2024-09-05 | $11.70 | $12.16 | 443,100 | — | — |
| 2024-09-04 | $11.70 | $12.16 | 960,000 | — | — |
| 2024-09-03 | $11.65 | $12.11 | 926,800 | — | — |
| 2024-08-30 | $11.76 | $12.23 | 1,292,100 | — | — |
| 2024-08-29 | $12.26 | $12.75 | 577,300 | — | — |
| 2024-08-28 | $12.50 | $13.00 | 519,200 | — | — |
| 2024-08-27 | $13.00 | $13.51 | 505,700 | — | — |
| 2024-08-26 | $13.41 | $13.94 | 633,100 | — | — |
| 2024-08-23 | $13.11 | $13.63 | 2,549,900 | — | — |
| 2024-08-22 | $12.47 | $12.96 | 632,200 | — | — |
| 2024-08-21 | $12.57 | $13.07 | 747,200 | — | — |
| 2024-08-20 | $12.37 | $12.86 | 645,200 | — | — |
| 2024-08-19 | $12.44 | $12.93 | 842,400 | — | — |
| 2024-08-16 | $12.18 | $12.66 | 568,800 | — | — |
| 2024-08-15 | $12.32 | $12.81 | 737,300 | — | — |
| 2024-08-14 | $12.16 | $12.64 | 661,800 | — | — |
| 2024-08-13 | $12.10 | $12.53 | 781,100 | — | — |
| 2024-08-12 | $11.28 | $11.68 | 606,500 | — | — |
| 2024-08-09 | $11.75 | $12.16 | 611,500 | — | — |
| 2024-08-08 | $11.81 | $12.23 | 599,900 | — | — |
| 2024-08-07 | $11.82 | $12.24 | 827,100 | — | — |
| 2024-08-06 | $12.19 | $12.62 | 1,018,100 | — | — |
| 2024-08-05 | $12.67 | $13.12 | 1,048,600 | — | — |
| 2024-08-02 | $12.57 | $13.01 | 1,568,500 | — | — |
| 2024-08-01 | $12.84 | $13.29 | 1,521,900 | — | — |
| 2024-07-31 | $14.36 | $14.87 | 1,347,000 | — | — |
| 2024-07-30 | $14.20 | $14.70 | 1,079,400 | — | — |
| 2024-07-29 | $14.30 | $14.81 | 976,000 | — | — |
| 2024-07-26 | $14.64 | $15.16 | 1,126,200 | — | — |
| 2024-07-25 | $14.10 | $14.60 | 1,309,500 | — | — |
| 2024-07-24 | $13.67 | $14.15 | 771,200 | — | — |
| 2024-07-23 | $14.03 | $14.53 | 1,185,400 | — | — |
| 2024-07-22 | $13.84 | $14.33 | 969,400 | — | — |
| 2024-07-19 | $13.93 | $14.42 | 966,700 | — | — |
| 2024-07-18 | $13.95 | $14.44 | 1,248,500 | — | — |
| 2024-07-17 | $14.44 | $14.95 | 1,710,500 | — | — |
| 2024-07-16 | $14.05 | $14.55 | 1,862,800 | — | — |
| 2024-07-15 | $12.88 | $13.33 | 1,479,600 | — | — |
| 2024-07-12 | $12.32 | $12.76 | 961,900 | — | — |
| 2024-07-11 | $12.17 | $12.60 | 1,483,900 | — | — |
| 2024-07-10 | $11.66 | $12.07 | 825,700 | — | — |
| 2024-07-09 | $11.54 | $11.95 | 676,800 | — | — |
| 2024-07-08 | $11.30 | $11.70 | 879,600 | — | — |
| 2024-07-05 | $10.72 | $11.10 | 674,200 | — | — |
| 2024-07-03 | $10.51 | $10.88 | 628,900 | — | — |
| 2024-07-02 | $10.63 | $11.01 | 1,139,100 | — | — |
| 2024-07-01 | $10.69 | $11.07 | 1,034,000 | — | — |
| 2024-06-28 | $11.29 | $11.68 | 2,368,000 | — | — |
| 2024-06-27 | $11.22 | $11.62 | 796,000 | — | — |
| 2024-06-26 | $11.04 | $11.43 | 769,500 | — | — |
| 2024-06-25 | $10.60 | $10.97 | 858,500 | — | — |
| 2024-06-24 | $10.57 | $10.94 | 888,800 | — | — |
| 2024-06-21 | $10.67 | $11.05 | 2,252,800 | — | — |
| 2024-06-20 | $10.80 | $11.18 | 1,118,300 | — | — |
| 2024-06-18 | $10.53 | $10.90 | 857,400 | — | — |
| 2024-06-17 | $10.75 | $11.13 | 705,900 | — | — |
| 2024-06-14 | $10.65 | $11.03 | 659,600 | — | — |
| 2024-06-13 | $10.72 | $11.10 | 942,300 | — | — |
| 2024-06-12 | $11.39 | $11.79 | 1,507,900 | — | — |
| 2024-06-11 | $10.59 | $10.96 | 854,200 | — | — |
| 2024-06-10 | $10.93 | $11.32 | 803,200 | — | — |
| 2024-06-07 | $11.05 | $11.44 | 856,200 | — | — |
| 2024-06-06 | $11.04 | $11.43 | 679,000 | — | — |
| 2024-06-05 | $11.01 | $11.40 | 651,500 | — | — |
| 2024-06-04 | $10.68 | $11.06 | 978,700 | — | — |
| 2024-06-03 | $10.87 | $11.25 | 1,097,200 | — | — |
| 2024-05-31 | $11.21 | $11.61 | 966,900 | — | — |
| 2024-05-30 | $10.99 | $11.38 | 740,600 | — | — |
| 2024-05-29 | $10.97 | $11.36 | 820,600 | — | — |
| 2024-05-28 | $11.25 | $11.65 | 711,400 | — | — |
| 2024-05-24 | $11.24 | $11.64 | 662,500 | — | — |
| 2024-05-23 | $11.26 | $11.66 | 937,500 | — | — |
| 2024-05-22 | $11.79 | $12.21 | 1,167,000 | — | — |
| 2024-05-21 | $12.49 | $12.93 | 697,800 | — | — |
| 2024-05-20 | $12.43 | $12.87 | 814,100 | — | — |
| 2024-05-17 | $12.30 | $12.73 | 1,011,100 | — | — |
| 2024-05-16 | $12.87 | $13.32 | 776,300 | — | — |
| 2024-05-15 | $12.83 | $13.28 | 1,060,700 | — | — |
| 2024-05-14 | $12.93 | $13.39 | 1,575,400 | — | — |
| 2024-05-13 | $12.57 | $13.01 | 1,664,400 | — | — |
| 2024-05-10 | $12.37 | $12.81 | 858,300 | — | — |
| 2024-05-09 | $12.40 | $12.79 | 753,800 | — | — |
| 2024-05-08 | $11.85 | $12.22 | 696,300 | — | — |
| 2024-05-07 | $12.10 | $12.48 | 919,500 | — | — |
| 2024-05-06 | $11.97 | $12.34 | 842,900 | — | — |
| 2024-05-03 | $11.62 | $11.98 | 1,462,500 | — | — |
| 2024-05-02 | $11.25 | $11.60 | 2,368,300 | — | — |
| 2024-05-01 | $10.15 | $10.47 | 2,628,100 | — | — |
| 2024-04-30 | $9.96 | $10.27 | 1,111,200 | — | — |
| 2024-04-29 | $10.29 | $10.61 | 790,100 | — | — |
| 2024-04-26 | $10.12 | $10.44 | 851,400 | — | — |
| 2024-04-25 | $9.97 | $10.28 | 908,400 | — | — |
| 2024-04-24 | $10.34 | $10.66 | 886,900 | — | — |
| 2024-04-23 | $10.54 | $10.87 | 1,096,200 | — | — |
| 2024-04-22 | $10.03 | $10.34 | 898,900 | — | — |
| 2024-04-19 | $9.85 | $10.16 | 1,042,500 | — | — |
| 2024-04-18 | $10.00 | $10.31 | 838,300 | — | — |
| 2024-04-17 | $9.75 | $10.05 | 776,300 | — | — |
| 2024-04-16 | $9.70 | $10.00 | 802,000 | — | — |
| 2024-04-15 | $9.72 | $10.02 | 1,199,100 | — | — |
| 2024-04-12 | $9.84 | $10.15 | 744,100 | — | — |
| 2024-04-11 | $10.17 | $10.49 | 1,292,700 | — | — |
| 2024-04-10 | $9.69 | $9.99 | 1,157,200 | — | — |
| 2024-04-09 | $10.49 | $10.82 | 984,300 | — | — |
| 2024-04-08 | $10.10 | $10.41 | 1,023,000 | — | — |
| 2024-04-05 | $10.06 | $10.37 | 1,111,600 | — | — |
| 2024-04-04 | $10.66 | $10.99 | 1,127,600 | — | — |
| 2024-04-03 | $10.70 | $11.03 | 904,400 | — | — |
| 2024-04-02 | $10.15 | $10.47 | 1,254,200 | — | — |
| 2024-04-01 | $10.12 | $10.44 | 1,187,500 | — | — |
| 2024-03-28 | $10.33 | $10.65 | 1,401,500 | — | — |
| 2024-03-27 | $10.01 | $10.32 | 1,281,400 | — | — |
| 2024-03-26 | $9.69 | $9.99 | 907,600 | — | — |
| 2024-03-25 | $9.65 | $9.95 | 830,600 | — | — |
| 2024-03-22 | $9.75 | $10.05 | 1,249,700 | — | — |
| 2024-03-21 | $9.71 | $10.01 | 1,234,300 | — | — |
| 2024-03-20 | $9.46 | $9.75 | 1,448,500 | — | — |
| 2024-03-19 | $9.25 | $9.54 | 1,809,400 | — | — |
| 2024-03-18 | $9.25 | $9.53 | 3,027,400 | — | — |
| 2024-03-15 | $9.99 | $10.30 | 5,200,800 | — | — |
| 2024-03-14 | $11.09 | $11.44 | 1,151,300 | — | — |
| 2024-03-13 | $12.12 | $12.50 | 789,900 | — | — |
| 2024-03-12 | $12.35 | $12.73 | 769,000 | — | — |
| 2024-03-11 | $12.80 | $13.20 | 772,700 | — | — |
| 2024-03-08 | $12.91 | $13.31 | 974,600 | — | — |
| 2024-03-07 | $12.78 | $13.18 | 1,000,400 | — | — |
| 2024-03-06 | $12.28 | $12.61 | 910,000 | — | — |
| 2024-03-05 | $12.15 | $12.48 | 867,600 | — | — |
| 2024-03-04 | $12.45 | $12.79 | 1,220,300 | — | — |
| 2024-03-01 | $12.80 | $13.14 | 1,303,800 | — | — |
| 2024-02-29 | $13.10 | $13.45 | 1,580,600 | — | — |
| 2024-02-28 | $12.68 | $13.02 | 1,157,400 | — | — |
| 2024-02-27 | $12.28 | $12.61 | 1,500,400 | — | — |
| 2024-02-26 | $11.72 | $12.04 | 1,263,000 | — | — |
| 2024-02-23 | $10.90 | $11.19 | 1,273,900 | — | — |
| 2024-02-22 | $11.08 | $11.38 | 1,174,100 | — | — |
| 2024-02-21 | $11.06 | $11.36 | 948,700 | — | — |
| 2024-02-20 | $11.06 | $11.36 | 1,190,300 | — | — |
| 2024-02-16 | $11.81 | $12.13 | 1,264,200 | — | — |
| 2024-02-15 | $12.46 | $12.80 | 865,900 | — | — |
| 2024-02-14 | $12.19 | $12.52 | 831,900 | — | — |
| 2024-02-13 | $11.90 | $12.22 | 1,126,100 | — | — |
| 2024-02-12 | $12.53 | $12.87 | 754,500 | — | — |
| 2024-02-09 | $12.35 | $12.68 | 1,155,400 | — | — |
| 2024-02-08 | $12.03 | $12.35 | 1,300,300 | — | — |
| 2024-02-07 | $12.26 | $12.59 | 775,200 | — | — |
| 2024-02-06 | $12.40 | $12.73 | 1,228,100 | — | — |
| 2024-02-05 | $12.07 | $12.40 | 787,300 | — | — |
| 2024-02-02 | $12.53 | $12.87 | 549,700 | — | — |
| 2024-02-01 | $12.93 | $13.28 | 921,800 | — | — |
| 2024-01-31 | $12.38 | $12.71 | 1,263,300 | — | — |
| 2024-01-30 | $12.56 | $12.90 | 611,000 | — | — |
| 2024-01-29 | $13.27 | $13.63 | 626,200 | — | — |
| 2024-01-26 | $12.81 | $13.16 | 939,200 | — | — |
| 2024-01-25 | $13.45 | $13.81 | 738,100 | — | — |
| 2024-01-24 | $12.87 | $13.22 | 858,200 | — | — |
| 2024-01-23 | $13.33 | $13.69 | 1,071,400 | — | — |
| 2024-01-22 | $13.46 | $13.82 | 1,020,700 | — | — |
| 2024-01-19 | $12.97 | $13.32 | 770,800 | — | — |
| 2024-01-18 | $12.90 | $13.25 | 487,400 | — | — |
| 2024-01-17 | $12.82 | $13.17 | 966,200 | — | — |
| 2024-01-16 | $13.10 | $13.45 | 840,900 | — | — |
| 2024-01-12 | $13.36 | $13.72 | 583,600 | — | — |
| 2024-01-11 | $13.76 | $14.13 | 838,800 | — | — |
| 2024-01-10 | $14.09 | $14.47 | 488,000 | — | — |
| 2024-01-09 | $14.32 | $14.71 | 461,700 | — | — |
| 2024-01-08 | $14.58 | $14.97 | 615,000 | — | — |
| 2024-01-05 | $14.48 | $14.87 | 577,900 | — | — |
| 2024-01-04 | $14.79 | $15.19 | 682,800 | — | — |
| 2024-01-03 | $14.82 | $15.22 | 1,005,700 | — | — |
| 2024-01-02 | $16.02 | $16.45 | 1,511,700 | — | — |