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
- 2018-08-17 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 | $10.61 | $10.61 | 302,100 | — | — |
| 2024-12-30 | $11.25 | $11.25 | 271,200 | — | — |
| 2024-12-27 | $11.50 | $11.50 | 135,300 | — | — |
| 2024-12-26 | $11.70 | $11.70 | 289,500 | — | — |
| 2024-12-24 | $10.90 | $10.90 | 80,800 | — | — |
| 2024-12-23 | $10.77 | $10.77 | 173,600 | — | — |
| 2024-12-20 | $11.17 | $11.17 | 125,700 | — | — |
| 2024-12-19 | $11.10 | $11.10 | 189,300 | — | — |
| 2024-12-18 | $10.61 | $10.61 | 407,700 | — | — |
| 2024-12-17 | $11.59 | $11.59 | 121,000 | — | — |
| 2024-12-16 | $12.15 | $12.15 | 140,200 | — | — |
| 2024-12-13 | $11.82 | $11.82 | 141,800 | — | — |
| 2024-12-12 | $11.67 | $11.67 | 131,300 | — | — |
| 2024-12-11 | $12.16 | $12.16 | 135,500 | — | — |
| 2024-12-10 | $12.30 | $12.30 | 147,200 | — | — |
| 2024-12-09 | $11.83 | $11.83 | 286,600 | — | — |
| 2024-12-06 | $12.36 | $12.36 | 191,700 | — | — |
| 2024-12-05 | $12.38 | $12.38 | 175,100 | — | — |
| 2024-12-04 | $12.96 | $12.96 | 246,100 | — | — |
| 2024-12-03 | $12.34 | $12.34 | 148,400 | — | — |
| 2024-12-02 | $12.72 | $12.72 | 154,900 | — | — |
| 2024-11-29 | $12.64 | $12.64 | 119,800 | — | — |
| 2024-11-27 | $12.95 | $12.95 | 230,200 | — | — |
| 2024-11-26 | $13.43 | $13.43 | 228,300 | — | — |
| 2024-11-25 | $13.63 | $13.63 | 826,500 | — | — |
| 2024-11-22 | $15.20 | $15.20 | 515,900 | — | — |
| 2024-11-21 | $13.29 | $13.29 | 228,600 | — | — |
| 2024-11-20 | $12.52 | $12.52 | 193,000 | — | — |
| 2024-11-19 | $12.93 | $12.93 | 208,000 | — | — |
| 2024-11-18 | $13.67 | $13.67 | 115,300 | — | — |
| 2024-11-15 | $14.27 | $14.27 | 185,300 | — | — |
| 2024-11-14 | $13.94 | $13.94 | 289,700 | — | — |
| 2024-11-13 | $15.38 | $15.38 | 246,100 | — | — |
| 2024-11-12 | $14.90 | $14.90 | 293,600 | — | — |
| 2024-11-11 | $13.97 | $13.97 | 356,500 | — | — |
| 2024-11-08 | $14.29 | $14.29 | 182,500 | — | — |
| 2024-11-07 | $14.43 | $14.43 | 216,900 | — | — |
| 2024-11-06 | $13.19 | $13.19 | 234,700 | — | — |
| 2024-11-05 | $13.89 | $13.89 | 189,600 | — | — |
| 2024-11-04 | $13.92 | $13.92 | 405,100 | — | — |
| 2024-11-01 | $12.34 | $12.34 | 175,100 | — | — |
| 2024-10-31 | $12.70 | $12.70 | 252,700 | — | — |
| 2024-10-30 | $13.82 | $13.82 | 284,500 | — | — |
| 2024-10-29 | $14.19 | $14.19 | 274,000 | — | — |
| 2024-10-28 | $14.80 | $14.80 | 495,300 | — | — |
| 2024-10-25 | $16.98 | $16.98 | 151,500 | — | — |
| 2024-10-24 | $16.56 | $16.56 | 234,100 | — | — |
| 2024-10-23 | $15.68 | $15.68 | 506,900 | — | — |
| 2024-10-22 | $18.42 | $18.42 | 360,800 | — | — |
| 2024-10-21 | $18.51 | $18.51 | 968,400 | — | — |
| 2024-10-18 | $18.89 | $18.89 | 1,017,100 | — | — |
| 2024-10-17 | $18.13 | $18.13 | 1,612,800 | — | — |
| 2024-10-16 | $16.64 | $16.64 | 1,169,700 | — | — |
| 2024-10-15 | $12.50 | $12.50 | 623,700 | — | — |
| 2024-10-14 | $12.94 | $12.94 | 666,800 | — | — |
| 2024-10-11 | $10.47 | $10.47 | 222,900 | — | — |
| 2024-10-10 | $9.56 | $9.56 | 93,000 | — | — |
| 2024-10-09 | $9.58 | $9.58 | 119,700 | — | — |
| 2024-10-08 | $9.17 | $9.17 | 97,800 | — | — |
| 2024-10-07 | $9.45 | $9.45 | 255,300 | — | — |
| 2024-10-04 | $10.29 | $10.29 | 90,400 | — | — |
| 2024-10-03 | $10.38 | $10.38 | 82,700 | — | — |
| 2024-10-02 | $10.38 | $10.38 | 105,800 | — | — |
| 2024-10-01 | $10.05 | $10.05 | 196,400 | — | — |
| 2024-09-30 | $10.64 | $10.64 | 118,600 | — | — |
| 2024-09-27 | $11.28 | $11.28 | 135,600 | — | — |
| 2024-09-26 | $11.26 | $11.26 | 192,100 | — | — |
| 2024-09-25 | $12.16 | $12.16 | 197,900 | — | — |
| 2024-09-24 | $11.12 | $11.12 | 136,000 | — | — |
| 2024-09-23 | $10.39 | $10.39 | 249,000 | — | — |
| 2024-09-20 | $11.25 | $11.25 | 225,600 | — | — |
| 2024-09-19 | $11.59 | $11.59 | 153,300 | — | — |
| 2024-09-18 | $11.28 | $11.28 | 140,000 | — | — |
| 2024-09-17 | $11.26 | $11.26 | 152,900 | — | — |
| 2024-09-16 | $11.78 | $11.78 | 240,500 | — | — |
| 2024-09-13 | $13.08 | $13.08 | 457,000 | — | — |
| 2024-09-12 | $12.61 | $12.61 | 406,600 | — | — |
| 2024-09-11 | $10.73 | $10.73 | 290,500 | — | — |
| 2024-09-10 | $10.02 | $10.02 | 172,900 | — | — |
| 2024-09-09 | $10.36 | $10.36 | 179,100 | — | — |
| 2024-09-06 | $10.69 | $10.69 | 289,500 | — | — |
| 2024-09-05 | $11.06 | $11.06 | 124,800 | — | — |
| 2024-09-04 | $11.78 | $11.78 | 191,100 | — | — |
| 2024-09-03 | $11.90 | $11.90 | 226,100 | — | — |
| 2024-08-30 | $12.89 | $12.89 | 176,000 | — | — |
| 2024-08-29 | $12.83 | $12.83 | 309,700 | — | — |
| 2024-08-28 | $12.83 | $12.83 | 504,700 | — | — |
| 2024-08-27 | $13.56 | $13.56 | 993,100 | — | — |
| 2024-08-26 | $14.83 | $14.83 | 2,027,000 | — | — |
| 2024-08-23 | $21.60 | $21.60 | 250,900 | — | — |
| 2024-08-22 | $20.84 | $20.84 | 105,400 | — | — |
| 2024-08-21 | $21.64 | $21.64 | 105,200 | — | — |
| 2024-08-20 | $21.41 | $21.41 | 177,200 | — | — |
| 2024-08-19 | $21.55 | $21.55 | 345,200 | — | — |
| 2024-08-16 | $23.13 | $23.13 | 108,200 | — | — |
| 2024-08-15 | $23.76 | $23.76 | 142,900 | — | — |
| 2024-08-14 | $22.58 | $22.58 | 157,100 | — | — |
| 2024-08-13 | $23.04 | $23.04 | 320,500 | — | — |
| 2024-08-12 | $20.36 | $20.36 | 339,900 | — | — |
| 2024-08-09 | $21.53 | $21.53 | 145,300 | — | — |
| 2024-08-08 | $21.16 | $21.16 | 161,400 | — | — |
| 2024-08-07 | $20.13 | $20.13 | 213,900 | — | — |
| 2024-08-06 | $20.26 | $20.26 | 216,700 | — | — |
| 2024-08-05 | $21.40 | $21.40 | 456,000 | — | — |
| 2024-08-02 | $21.00 | $21.00 | 392,900 | — | — |
| 2024-08-01 | $22.12 | $22.12 | 516,300 | — | — |
| 2024-07-31 | $24.97 | $24.97 | 393,300 | — | — |
| 2024-07-30 | $24.17 | $24.17 | 455,500 | — | — |
| 2024-07-29 | $26.00 | $26.00 | 248,100 | — | — |
| 2024-07-26 | $28.20 | $28.20 | 153,300 | — | — |
| 2024-07-25 | $27.00 | $27.00 | 391,500 | — | — |
| 2024-07-24 | $27.44 | $27.44 | 397,500 | — | — |
| 2024-07-23 | $29.50 | $29.50 | 376,100 | — | — |
| 2024-07-22 | $27.56 | $27.56 | 781,200 | — | — |
| 2024-07-19 | $26.95 | $26.95 | 308,300 | — | — |
| 2024-07-18 | $28.00 | $28.00 | 552,000 | — | — |
| 2024-07-17 | $27.72 | $27.72 | 573,000 | — | — |
| 2024-07-16 | $29.32 | $29.32 | 835,900 | — | — |
| 2024-07-15 | $27.22 | $27.22 | 1,323,100 | — | — |
| 2024-07-12 | $30.05 | $30.05 | 1,169,300 | — | — |
| 2024-07-11 | $34.21 | $34.21 | 622,700 | — | — |
| 2024-07-10 | $37.35 | $37.35 | 2,549,500 | — | — |
| 2024-07-09 | $44.46 | $44.46 | 189,900 | — | — |
| 2024-07-08 | $44.71 | $44.71 | 271,200 | — | — |
| 2024-07-05 | $43.18 | $43.18 | 360,500 | — | — |
| 2024-07-03 | $45.96 | $45.96 | 437,300 | — | — |
| 2024-07-02 | $42.09 | $42.09 | 495,700 | — | — |
| 2024-07-01 | $39.99 | $39.99 | 558,900 | — | — |
| 2024-06-28 | $41.71 | $41.71 | 1,126,300 | — | — |
| 2024-06-27 | $42.29 | $42.29 | 1,609,600 | — | — |
| 2024-06-26 | $33.58 | $33.58 | 827,400 | — | — |
| 2024-06-25 | $27.94 | $27.94 | 230,100 | — | — |
| 2024-06-24 | $27.93 | $27.93 | 371,200 | — | — |
| 2024-06-21 | $30.11 | $30.11 | 482,200 | — | — |
| 2024-06-20 | $29.96 | $29.96 | 957,900 | — | — |
| 2024-06-18 | $27.66 | $27.66 | 1,677,300 | — | — |
| 2024-06-17 | $34.52 | $34.52 | 531,000 | — | — |
| 2024-06-14 | $36.59 | $36.59 | 136,900 | — | — |
| 2024-06-13 | $37.32 | $37.32 | 230,800 | — | — |
| 2024-06-12 | $38.08 | $38.08 | 387,300 | — | — |
| 2024-06-11 | $35.74 | $35.74 | 134,100 | — | — |
| 2024-06-10 | $36.09 | $36.09 | 252,200 | — | — |
| 2024-06-07 | $34.14 | $34.14 | 213,200 | — | — |
| 2024-06-06 | $35.64 | $35.64 | 182,300 | — | — |
| 2024-06-05 | $36.02 | $36.02 | 317,500 | — | — |
| 2024-06-04 | $35.89 | $35.89 | 283,100 | — | — |
| 2024-06-03 | $36.47 | $36.47 | 534,600 | — | — |
| 2024-05-31 | $35.58 | $35.58 | 334,600 | — | — |
| 2024-05-30 | $36.39 | $36.39 | 482,000 | — | — |
| 2024-05-29 | $39.43 | $39.43 | 815,600 | — | — |
| 2024-05-28 | $35.25 | $35.25 | 670,700 | — | — |
| 2024-05-24 | $34.27 | $34.27 | 337,100 | — | — |
| 2024-05-23 | $32.95 | $32.95 | 636,200 | — | — |
| 2024-05-22 | $33.63 | $33.63 | 549,600 | — | — |
| 2024-05-21 | $31.43 | $31.43 | 801,600 | — | — |
| 2024-05-20 | $28.00 | $28.00 | 386,000 | — | — |
| 2024-05-17 | $25.37 | $25.37 | 254,000 | — | — |
| 2024-05-16 | $27.28 | $27.28 | 116,000 | — | — |
| 2024-05-15 | $27.48 | $27.48 | 159,900 | — | — |
| 2024-05-14 | $27.42 | $27.42 | 323,400 | — | — |
| 2024-05-13 | $26.19 | $26.19 | 229,100 | — | — |
| 2024-05-10 | $27.22 | $27.22 | 183,700 | — | — |
| 2024-05-09 | $28.17 | $28.17 | 166,900 | — | — |
| 2024-05-08 | $27.70 | $27.70 | 126,600 | — | — |
| 2024-05-07 | $28.56 | $28.56 | 196,800 | — | — |
| 2024-05-06 | $29.64 | $29.64 | 255,700 | — | — |
| 2024-05-03 | $28.63 | $28.63 | 259,900 | — | — |
| 2024-05-02 | $28.49 | $28.49 | 169,400 | — | — |
| 2024-05-01 | $27.26 | $27.26 | 162,000 | — | — |
| 2024-04-30 | $27.73 | $27.73 | 263,700 | — | — |
| 2024-04-29 | $28.71 | $28.71 | 325,900 | — | — |
| 2024-04-26 | $27.98 | $27.98 | 365,900 | — | — |
| 2024-04-25 | $29.00 | $29.00 | 321,800 | — | — |
| 2024-04-24 | $25.65 | $25.65 | 310,300 | — | — |
| 2024-04-23 | $26.32 | $26.32 | 542,900 | — | — |
| 2024-04-22 | $24.73 | $24.73 | 395,500 | — | — |
| 2024-04-19 | $20.70 | $20.70 | 264,300 | — | — |
| 2024-04-18 | $21.97 | $21.97 | 198,500 | — | — |
| 2024-04-17 | $22.57 | $22.57 | 458,100 | — | — |
| 2024-04-16 | $23.79 | $23.79 | 210,400 | — | — |
| 2024-04-15 | $23.93 | $23.93 | 326,800 | — | — |
| 2024-04-12 | $24.43 | $24.43 | 240,300 | — | — |
| 2024-04-11 | $26.38 | $26.38 | 391,700 | — | — |
| 2024-04-10 | $22.09 | $22.09 | 363,100 | — | — |
| 2024-04-09 | $23.70 | $23.70 | 401,500 | — | — |
| 2024-04-08 | $26.56 | $26.56 | 759,700 | — | — |
| 2024-04-05 | $24.13 | $24.13 | 245,600 | — | — |
| 2024-04-04 | $22.25 | $22.25 | 505,100 | — | — |
| 2024-04-03 | $26.00 | $26.00 | 271,700 | — | — |
| 2024-04-02 | $24.92 | $24.92 | 356,800 | — | — |
| 2024-04-01 | $21.61 | $21.61 | 150,500 | — | — |
| 2024-03-28 | $19.74 | $19.74 | 164,400 | — | — |
| 2024-03-27 | $20.97 | $20.97 | 170,800 | — | — |
| 2024-03-26 | $21.14 | $21.14 | 203,200 | — | — |
| 2024-03-25 | $22.27 | $22.27 | 293,900 | — | — |
| 2024-03-22 | $22.00 | $22.00 | 245,100 | — | — |
| 2024-03-21 | $22.16 | $22.16 | 298,500 | — | — |
| 2024-03-20 | $21.66 | $21.66 | 426,000 | — | — |
| 2024-03-19 | $19.67 | $19.67 | 170,900 | — | — |
| 2024-03-18 | $19.62 | $19.62 | 347,600 | — | — |
| 2024-03-15 | $18.90 | $18.90 | 237,500 | — | — |
| 2024-03-14 | $21.17 | $21.17 | 443,000 | — | — |
| 2024-03-13 | $18.35 | $18.35 | 231,100 | — | — |
| 2024-03-12 | $18.00 | $18.00 | 193,300 | — | — |
| 2024-03-11 | $15.93 | $15.93 | 111,800 | — | — |
| 2024-03-08 | $14.65 | $14.65 | 61,300 | — | — |
| 2024-03-07 | $14.86 | $14.86 | 134,200 | — | — |
| 2024-03-06 | $16.15 | $16.15 | 120,300 | — | — |
| 2024-03-05 | $15.60 | $15.60 | 308,700 | — | — |
| 2024-03-04 | $17.10 | $17.10 | 182,600 | — | — |
| 2024-03-01 | $18.00 | $18.00 | 181,100 | — | — |
| 2024-02-29 | $17.50 | $17.50 | 255,100 | — | — |
| 2024-02-28 | $16.41 | $16.41 | 162,100 | — | — |
| 2024-02-27 | $16.85 | $16.85 | 416,800 | — | — |
| 2024-02-26 | $15.60 | $15.60 | 304,500 | — | — |
| 2024-02-23 | $13.00 | $13.00 | 91,600 | — | — |
| 2024-02-22 | $13.00 | $13.00 | 125,100 | — | — |
| 2024-02-21 | $11.78 | $11.78 | 86,100 | — | — |
| 2024-02-20 | $11.79 | $11.79 | 142,300 | — | — |
| 2024-02-16 | $12.57 | $12.57 | 83,500 | — | — |
| 2024-02-15 | $12.74 | $12.74 | 127,000 | — | — |
| 2024-02-14 | $13.06 | $13.06 | 112,800 | — | — |
| 2024-02-13 | $11.90 | $11.90 | 159,700 | — | — |
| 2024-02-12 | $12.56 | $12.56 | 404,100 | — | — |
| 2024-02-09 | $13.34 | $13.34 | 73,800 | — | — |
| 2024-02-08 | $12.92 | $12.92 | 160,400 | — | — |
| 2024-02-07 | $13.55 | $13.55 | 274,700 | — | — |
| 2024-02-06 | $13.18 | $13.18 | 177,500 | — | — |
| 2024-02-05 | $13.59 | $13.59 | 560,700 | — | — |
| 2024-02-02 | $11.65 | $11.65 | 62,200 | — | — |
| 2024-02-01 | $11.09 | $11.09 | 77,300 | — | — |
| 2024-01-31 | $11.35 | $11.35 | 127,900 | — | — |
| 2024-01-30 | $11.19 | $11.19 | 94,800 | — | — |
| 2024-01-29 | $11.11 | $11.11 | 120,500 | — | — |
| 2024-01-26 | $10.52 | $10.52 | 63,400 | — | — |
| 2024-01-25 | $10.77 | $10.77 | 97,900 | — | — |
| 2024-01-24 | $10.93 | $10.93 | 229,800 | — | — |
| 2024-01-23 | $9.52 | $9.52 | 78,000 | — | — |
| 2024-01-22 | $9.67 | $9.67 | 102,700 | — | — |
| 2024-01-19 | $9.32 | $9.32 | 268,900 | — | — |
| 2024-01-18 | $10.12 | $10.12 | 307,300 | — | — |
| 2024-01-17 | $11.71 | $11.71 | 86,600 | — | — |
| 2024-01-16 | $11.67 | $11.67 | 263,000 | — | — |
| 2024-01-12 | $11.03 | $11.03 | 131,200 | — | — |
| 2024-01-11 | $11.58 | $11.58 | 238,500 | — | — |
| 2024-01-10 | $10.64 | $10.64 | 286,500 | — | — |
| 2024-01-09 | $10.76 | $10.76 | 639,300 | — | — |
| 2024-01-08 | $9.25 | $9.25 | 423,400 | — | — |
| 2024-01-05 | $9.95 | $9.95 | 300,400 | — | — |
| 2024-01-04 | $9.45 | $9.45 | 288,400 | — | — |
| 2024-01-03 | $8.53 | $8.53 | 585,500 | — | — |
| 2024-01-02 | $9.04 | $9.04 | 1,194,900 | — | — |