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
- 2018-05-31 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 | $9.52 | $9.52 | 925,100 | — | — |
| 2024-12-30 | $9.36 | $9.36 | 878,300 | — | — |
| 2024-12-27 | $9.53 | $9.53 | 726,400 | — | — |
| 2024-12-26 | $9.79 | $9.79 | 1,272,900 | — | — |
| 2024-12-24 | $10.05 | $10.05 | 545,600 | — | — |
| 2024-12-23 | $10.17 | $10.17 | 1,430,800 | — | — |
| 2024-12-20 | $10.28 | $10.28 | 11,860,800 | — | — |
| 2024-12-19 | $9.69 | $9.69 | 2,251,400 | — | — |
| 2024-12-18 | $9.67 | $9.67 | 2,068,100 | — | — |
| 2024-12-17 | $10.04 | $10.04 | 1,442,400 | — | — |
| 2024-12-16 | $10.00 | $10.00 | 1,876,900 | — | — |
| 2024-12-13 | $9.55 | $9.55 | 1,314,400 | — | — |
| 2024-12-12 | $9.29 | $9.29 | 910,900 | — | — |
| 2024-12-11 | $9.71 | $9.71 | 1,200,800 | — | — |
| 2024-12-10 | $9.54 | $9.54 | 1,074,000 | — | — |
| 2024-12-09 | $9.47 | $9.47 | 809,300 | — | — |
| 2024-12-06 | $9.73 | $9.73 | 625,600 | — | — |
| 2024-12-05 | $9.72 | $9.72 | 866,800 | — | — |
| 2024-12-04 | $9.69 | $9.69 | 726,400 | — | — |
| 2024-12-03 | $9.58 | $9.58 | 1,171,200 | — | — |
| 2024-12-02 | $10.04 | $10.04 | 814,900 | — | — |
| 2024-11-29 | $10.03 | $10.03 | 486,700 | — | — |
| 2024-11-27 | $9.99 | $9.99 | 902,100 | — | — |
| 2024-11-26 | $9.95 | $9.95 | 705,200 | — | — |
| 2024-11-25 | $10.12 | $10.12 | 1,088,600 | — | — |
| 2024-11-22 | $9.86 | $9.86 | 777,900 | — | — |
| 2024-11-21 | $9.89 | $9.89 | 539,700 | — | — |
| 2024-11-20 | $9.72 | $9.72 | 683,100 | — | — |
| 2024-11-19 | $9.74 | $9.74 | 672,000 | — | — |
| 2024-11-18 | $9.57 | $9.57 | 727,000 | — | — |
| 2024-11-15 | $9.64 | $9.64 | 793,700 | — | — |
| 2024-11-14 | $10.04 | $10.04 | 1,165,700 | — | — |
| 2024-11-13 | $10.60 | $10.60 | 1,194,700 | — | — |
| 2024-11-12 | $10.69 | $10.69 | 1,749,200 | — | — |
| 2024-11-11 | $10.45 | $10.45 | 976,000 | — | — |
| 2024-11-08 | $10.09 | $10.09 | 1,136,600 | — | — |
| 2024-11-07 | $9.83 | $9.83 | 1,298,200 | — | — |
| 2024-11-06 | $10.18 | $10.18 | 2,486,700 | — | — |
| 2024-11-05 | $9.18 | $9.18 | 3,784,800 | — | — |
| 2024-11-04 | $10.15 | $10.15 | 1,264,900 | — | — |
| 2024-11-01 | $10.50 | $10.50 | 615,800 | — | — |
| 2024-10-31 | $10.29 | $10.29 | 576,800 | — | — |
| 2024-10-30 | $10.77 | $10.77 | 391,000 | — | — |
| 2024-10-29 | $10.85 | $10.85 | 329,300 | — | — |
| 2024-10-28 | $10.82 | $10.82 | 340,700 | — | — |
| 2024-10-25 | $10.65 | $10.65 | 431,100 | — | — |
| 2024-10-24 | $10.56 | $10.56 | 554,500 | — | — |
| 2024-10-23 | $10.63 | $10.63 | 489,200 | — | — |
| 2024-10-22 | $10.95 | $10.95 | 554,100 | — | — |
| 2024-10-21 | $10.85 | $10.85 | 861,800 | — | — |
| 2024-10-18 | $11.00 | $11.00 | 447,300 | — | — |
| 2024-10-17 | $10.83 | $10.83 | 400,800 | — | — |
| 2024-10-16 | $10.86 | $10.86 | 772,300 | — | — |
| 2024-10-15 | $10.58 | $10.58 | 789,400 | — | — |
| 2024-10-14 | $10.02 | $10.02 | 486,600 | — | — |
| 2024-10-11 | $10.09 | $10.09 | 848,600 | — | — |
| 2024-10-10 | $9.98 | $9.98 | 678,600 | — | — |
| 2024-10-09 | $10.25 | $10.25 | 416,000 | — | — |
| 2024-10-08 | $10.26 | $10.26 | 560,000 | — | — |
| 2024-10-07 | $10.18 | $10.18 | 401,700 | — | — |
| 2024-10-04 | $10.44 | $10.44 | 455,200 | — | — |
| 2024-10-03 | $10.41 | $10.41 | 461,100 | — | — |
| 2024-10-02 | $10.82 | $10.82 | 603,500 | — | — |
| 2024-10-01 | $11.00 | $11.00 | 785,500 | — | — |
| 2024-09-30 | $11.23 | $11.23 | 841,500 | — | — |
| 2024-09-27 | $11.13 | $11.13 | 1,008,800 | — | — |
| 2024-09-26 | $10.30 | $10.30 | 620,300 | — | — |
| 2024-09-25 | $10.19 | $10.19 | 1,113,600 | — | — |
| 2024-09-24 | $10.61 | $10.61 | 1,052,600 | — | — |
| 2024-09-23 | $11.11 | $11.11 | 688,700 | — | — |
| 2024-09-20 | $11.25 | $11.25 | 6,939,100 | — | — |
| 2024-09-19 | $11.30 | $11.30 | 1,342,900 | — | — |
| 2024-09-18 | $11.33 | $11.33 | 1,202,100 | — | — |
| 2024-09-17 | $11.49 | $11.49 | 1,235,100 | — | — |
| 2024-09-16 | $11.43 | $11.43 | 1,671,600 | — | — |
| 2024-09-13 | $10.91 | $10.91 | 838,800 | — | — |
| 2024-09-12 | $10.79 | $10.79 | 756,000 | — | — |
| 2024-09-11 | $11.22 | $11.22 | 839,400 | — | — |
| 2024-09-10 | $10.88 | $10.88 | 867,900 | — | — |
| 2024-09-09 | $11.04 | $11.04 | 1,189,300 | — | — |
| 2024-09-06 | $11.10 | $11.10 | 763,700 | — | — |
| 2024-09-05 | $11.48 | $11.48 | 2,599,400 | — | — |
| 2024-09-04 | $11.23 | $11.23 | 1,100,000 | — | — |
| 2024-09-03 | $10.88 | $10.88 | 811,200 | — | — |
| 2024-08-30 | $10.99 | $10.99 | 930,400 | — | — |
| 2024-08-29 | $11.07 | $11.07 | 2,131,600 | — | — |
| 2024-08-28 | $11.25 | $11.25 | 2,582,000 | — | — |
| 2024-08-27 | $10.82 | $10.82 | 1,214,000 | — | — |
| 2024-08-26 | $10.55 | $10.55 | 760,500 | — | — |
| 2024-08-23 | $10.45 | $10.45 | 1,272,900 | — | — |
| 2024-08-22 | $10.09 | $10.09 | 511,200 | — | — |
| 2024-08-21 | $10.08 | $10.08 | 633,600 | — | — |
| 2024-08-20 | $9.99 | $9.99 | 798,500 | — | — |
| 2024-08-19 | $10.63 | $10.63 | 1,197,200 | — | — |
| 2024-08-16 | $10.46 | $10.46 | 1,339,900 | — | — |
| 2024-08-15 | $10.23 | $10.23 | 1,016,600 | — | — |
| 2024-08-14 | $9.74 | $9.74 | 723,800 | — | — |
| 2024-08-13 | $9.70 | $9.70 | 626,000 | — | — |
| 2024-08-12 | $9.41 | $9.41 | 862,400 | — | — |
| 2024-08-09 | $9.42 | $9.42 | 741,900 | — | — |
| 2024-08-08 | $9.48 | $9.48 | 2,027,100 | — | — |
| 2024-08-07 | $9.08 | $9.08 | 2,385,700 | — | — |
| 2024-08-06 | $8.66 | $8.66 | 4,253,600 | — | — |
| 2024-08-05 | $10.97 | $10.97 | 1,763,200 | — | — |
| 2024-08-02 | $11.00 | $11.00 | 706,600 | — | — |
| 2024-08-01 | $11.11 | $11.11 | 962,800 | — | — |
| 2024-07-31 | $11.36 | $11.36 | 835,000 | — | — |
| 2024-07-30 | $11.41 | $11.41 | 433,300 | — | — |
| 2024-07-29 | $11.37 | $11.37 | 419,000 | — | — |
| 2024-07-26 | $11.22 | $11.22 | 832,400 | — | — |
| 2024-07-25 | $11.53 | $11.53 | 1,190,000 | — | — |
| 2024-07-24 | $11.30 | $11.30 | 782,700 | — | — |
| 2024-07-23 | $11.40 | $11.40 | 992,900 | — | — |
| 2024-07-22 | $11.10 | $11.10 | 457,600 | — | — |
| 2024-07-19 | $10.64 | $10.64 | 560,700 | — | — |
| 2024-07-18 | $10.72 | $10.72 | 769,900 | — | — |
| 2024-07-17 | $11.25 | $11.25 | 711,700 | — | — |
| 2024-07-16 | $11.31 | $11.31 | 1,000,000 | — | — |
| 2024-07-15 | $10.74 | $10.74 | 682,800 | — | — |
| 2024-07-12 | $10.61 | $10.61 | 801,100 | — | — |
| 2024-07-11 | $10.47 | $10.47 | 1,435,100 | — | — |
| 2024-07-10 | $9.75 | $9.75 | 393,800 | — | — |
| 2024-07-09 | $9.61 | $9.61 | 711,300 | — | — |
| 2024-07-08 | $9.43 | $9.43 | 763,300 | — | — |
| 2024-07-05 | $9.53 | $9.53 | 465,400 | — | — |
| 2024-07-03 | $9.70 | $9.70 | 371,100 | — | — |
| 2024-07-02 | $9.89 | $9.89 | 451,800 | — | — |
| 2024-07-01 | $9.73 | $9.73 | 783,700 | — | — |
| 2024-06-28 | $10.00 | $10.00 | 2,922,300 | — | — |
| 2024-06-27 | $9.86 | $9.86 | 1,064,300 | — | — |
| 2024-06-26 | $9.82 | $9.82 | 1,670,400 | — | — |
| 2024-06-25 | $9.68 | $9.68 | 1,674,200 | — | — |
| 2024-06-24 | $10.16 | $10.16 | 2,390,400 | — | — |
| 2024-06-21 | $11.06 | $11.06 | 2,596,900 | — | — |
| 2024-06-20 | $11.29 | $11.29 | 605,900 | — | — |
| 2024-06-18 | $11.24 | $11.24 | 549,200 | — | — |
| 2024-06-17 | $11.28 | $11.28 | 631,700 | — | — |
| 2024-06-14 | $11.33 | $11.33 | 729,900 | — | — |
| 2024-06-13 | $11.60 | $11.60 | 746,300 | — | — |
| 2024-06-12 | $11.52 | $11.52 | 1,195,000 | — | — |
| 2024-06-11 | $11.16 | $11.16 | 622,200 | — | — |
| 2024-06-10 | $10.98 | $10.98 | 1,055,000 | — | — |
| 2024-06-07 | $11.20 | $11.20 | 1,029,000 | — | — |
| 2024-06-06 | $11.12 | $11.12 | 2,274,500 | — | — |
| 2024-06-05 | $10.33 | $10.33 | 795,500 | — | — |
| 2024-06-04 | $9.28 | $9.28 | 655,100 | — | — |
| 2024-06-03 | $9.57 | $9.57 | 674,100 | — | — |
| 2024-05-31 | $9.48 | $9.48 | 757,400 | — | — |
| 2024-05-30 | $9.69 | $9.69 | 786,200 | — | — |
| 2024-05-29 | $9.99 | $9.99 | 585,900 | — | — |
| 2024-05-28 | $10.11 | $10.11 | 916,900 | — | — |
| 2024-05-24 | $10.07 | $10.07 | 665,100 | — | — |
| 2024-05-23 | $9.62 | $9.62 | 756,000 | — | — |
| 2024-05-22 | $9.72 | $9.72 | 532,100 | — | — |
| 2024-05-21 | $9.76 | $9.76 | 586,200 | — | — |
| 2024-05-20 | $9.89 | $9.89 | 629,500 | — | — |
| 2024-05-17 | $9.98 | $9.98 | 540,200 | — | — |
| 2024-05-16 | $9.85 | $9.85 | 799,800 | — | — |
| 2024-05-15 | $9.84 | $9.84 | 692,800 | — | — |
| 2024-05-14 | $9.83 | $9.83 | 534,800 | — | — |
| 2024-05-13 | $9.50 | $9.50 | 933,300 | — | — |
| 2024-05-10 | $9.67 | $9.67 | 1,418,400 | — | — |
| 2024-05-09 | $9.19 | $9.19 | 1,469,900 | — | — |
| 2024-05-08 | $9.69 | $9.69 | 1,744,600 | — | — |
| 2024-05-07 | $9.76 | $9.76 | 3,344,600 | — | — |
| 2024-05-06 | $10.60 | $10.60 | 1,364,600 | — | — |
| 2024-05-03 | $10.26 | $10.26 | 1,807,200 | — | — |
| 2024-05-02 | $10.35 | $10.35 | 1,026,800 | — | — |
| 2024-05-01 | $10.06 | $10.06 | 738,700 | — | — |
| 2024-04-30 | $9.85 | $9.85 | 844,000 | — | — |
| 2024-04-29 | $10.13 | $10.13 | 986,300 | — | — |
| 2024-04-26 | $9.96 | $9.96 | 1,053,800 | — | — |
| 2024-04-25 | $9.58 | $9.58 | 469,000 | — | — |
| 2024-04-24 | $9.78 | $9.78 | 523,000 | — | — |
| 2024-04-23 | $9.81 | $9.81 | 970,300 | — | — |
| 2024-04-22 | $9.60 | $9.60 | 794,000 | — | — |
| 2024-04-19 | $9.34 | $9.34 | 1,109,200 | — | — |
| 2024-04-18 | $9.36 | $9.36 | 924,500 | — | — |
| 2024-04-17 | $9.43 | $9.43 | 1,537,200 | — | — |
| 2024-04-16 | $9.61 | $9.61 | 813,900 | — | — |
| 2024-04-15 | $9.88 | $9.88 | 763,800 | — | — |
| 2024-04-12 | $9.84 | $9.84 | 662,700 | — | — |
| 2024-04-11 | $10.05 | $10.05 | 792,100 | — | — |
| 2024-04-10 | $9.89 | $9.89 | 1,146,500 | — | — |
| 2024-04-09 | $10.40 | $10.40 | 784,500 | — | — |
| 2024-04-08 | $10.40 | $10.40 | 642,200 | — | — |
| 2024-04-05 | $10.47 | $10.47 | 1,049,000 | — | — |
| 2024-04-04 | $10.44 | $10.44 | 796,300 | — | — |
| 2024-04-03 | $10.93 | $10.93 | 751,500 | — | — |
| 2024-04-02 | $10.79 | $10.79 | 899,900 | — | — |
| 2024-04-01 | $11.20 | $11.20 | 1,010,200 | — | — |
| 2024-03-28 | $11.51 | $11.51 | 928,000 | — | — |
| 2024-03-27 | $11.36 | $11.36 | 867,200 | — | — |
| 2024-03-26 | $11.28 | $11.28 | 756,400 | — | — |
| 2024-03-25 | $11.29 | $11.29 | 622,400 | — | — |
| 2024-03-22 | $11.05 | $11.05 | 759,600 | — | — |
| 2024-03-21 | $11.08 | $11.08 | 1,214,300 | — | — |
| 2024-03-20 | $10.92 | $10.92 | 923,900 | — | — |
| 2024-03-19 | $10.50 | $10.50 | 987,100 | — | — |
| 2024-03-18 | $9.96 | $9.96 | 765,000 | — | — |
| 2024-03-15 | $10.28 | $10.28 | 1,853,400 | — | — |
| 2024-03-14 | $10.15 | $10.15 | 1,373,200 | — | — |
| 2024-03-13 | $10.36 | $10.36 | 753,300 | — | — |
| 2024-03-12 | $10.83 | $10.83 | 735,000 | — | — |
| 2024-03-11 | $10.84 | $10.84 | 798,300 | — | — |
| 2024-03-08 | $10.85 | $10.85 | 1,309,200 | — | — |
| 2024-03-07 | $10.96 | $10.96 | 1,697,400 | — | — |
| 2024-03-06 | $10.48 | $10.48 | 853,900 | — | — |
| 2024-03-05 | $10.37 | $10.37 | 788,300 | — | — |
| 2024-03-04 | $10.58 | $10.58 | 1,066,000 | — | — |
| 2024-03-01 | $10.52 | $10.52 | 1,598,400 | — | — |
| 2024-02-29 | $10.23 | $10.23 | 1,704,800 | — | — |
| 2024-02-28 | $10.27 | $10.27 | 3,514,400 | — | — |
| 2024-02-27 | $10.00 | $10.00 | 5,651,900 | — | — |
| 2024-02-26 | $7.63 | $7.63 | 1,179,500 | — | — |
| 2024-02-23 | $7.49 | $7.49 | 717,500 | — | — |
| 2024-02-22 | $7.52 | $7.52 | 1,187,100 | — | — |
| 2024-02-21 | $7.10 | $7.10 | 631,800 | — | — |
| 2024-02-20 | $7.24 | $7.24 | 1,047,200 | — | — |
| 2024-02-16 | $7.49 | $7.49 | 1,093,700 | — | — |
| 2024-02-15 | $7.62 | $7.62 | 1,883,600 | — | — |
| 2024-02-14 | $7.34 | $7.34 | 735,600 | — | — |
| 2024-02-13 | $7.22 | $7.22 | 979,100 | — | — |
| 2024-02-12 | $7.60 | $7.60 | 2,303,200 | — | — |
| 2024-02-09 | $7.42 | $7.42 | 1,070,200 | — | — |
| 2024-02-08 | $7.11 | $7.11 | 1,071,700 | — | — |
| 2024-02-07 | $7.00 | $7.00 | 2,161,200 | — | — |
| 2024-02-06 | $7.32 | $7.32 | 2,944,600 | — | — |
| 2024-02-05 | $7.01 | $7.01 | 691,000 | — | — |
| 2024-02-02 | $7.47 | $7.47 | 742,700 | — | — |
| 2024-02-01 | $7.32 | $7.32 | 785,800 | — | — |
| 2024-01-31 | $7.22 | $7.22 | 763,900 | — | — |
| 2024-01-30 | $7.26 | $7.26 | 798,700 | — | — |
| 2024-01-29 | $7.36 | $7.36 | 904,300 | — | — |
| 2024-01-26 | $7.09 | $7.09 | 644,800 | — | — |
| 2024-01-25 | $7.08 | $7.08 | 523,300 | — | — |
| 2024-01-24 | $6.94 | $6.94 | 662,000 | — | — |
| 2024-01-23 | $7.00 | $7.00 | 766,200 | — | — |
| 2024-01-22 | $7.21 | $7.21 | 880,100 | — | — |
| 2024-01-19 | $6.87 | $6.87 | 579,600 | — | — |
| 2024-01-18 | $6.78 | $6.78 | 659,400 | — | — |
| 2024-01-17 | $6.64 | $6.64 | 774,400 | — | — |
| 2024-01-16 | $6.65 | $6.65 | 958,900 | — | — |
| 2024-01-12 | $6.93 | $6.93 | 1,011,100 | — | — |
| 2024-01-11 | $7.23 | $7.23 | 1,152,700 | — | — |
| 2024-01-10 | $6.76 | $6.76 | 616,900 | — | — |
| 2024-01-09 | $6.82 | $6.82 | 620,600 | — | — |
| 2024-01-08 | $7.01 | $7.01 | 1,496,000 | — | — |
| 2024-01-05 | $7.25 | $7.25 | 923,500 | — | — |
| 2024-01-04 | $7.19 | $7.19 | 886,600 | — | — |
| 2024-01-03 | $7.01 | $7.01 | 1,061,900 | — | — |
| 2024-01-02 | $7.26 | $7.26 | 776,400 | — | — |