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
- 2021-03-26 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 | $11.25 | $11.25 | 1,770,700 | — | — |
| 2024-12-30 | $11.16 | $11.16 | 1,388,000 | — | — |
| 2024-12-27 | $10.82 | $10.82 | 757,000 | — | — |
| 2024-12-26 | $10.84 | $10.84 | 670,600 | — | — |
| 2024-12-24 | $10.72 | $10.72 | 758,600 | — | — |
| 2024-12-23 | $10.71 | $10.71 | 1,705,400 | — | — |
| 2024-12-20 | $10.61 | $10.61 | 3,837,300 | — | — |
| 2024-12-19 | $10.27 | $10.27 | 1,091,300 | — | — |
| 2024-12-18 | $10.76 | $10.76 | 1,875,700 | — | — |
| 2024-12-17 | $10.83 | $10.83 | 1,047,500 | — | — |
| 2024-12-16 | $11.21 | $11.21 | 1,112,600 | — | — |
| 2024-12-13 | $11.45 | $11.45 | 1,376,400 | — | — |
| 2024-12-12 | $11.12 | $11.12 | 1,518,700 | — | — |
| 2024-12-11 | $11.73 | $11.73 | 1,137,000 | — | — |
| 2024-12-10 | $11.61 | $11.61 | 2,037,100 | — | — |
| 2024-12-09 | $11.43 | $11.43 | 1,904,600 | — | — |
| 2024-12-06 | $11.39 | $11.39 | 1,863,400 | — | — |
| 2024-12-05 | $12.20 | $12.20 | 1,253,100 | — | — |
| 2024-12-04 | $12.52 | $12.52 | 2,360,300 | — | — |
| 2024-12-03 | $12.55 | $12.55 | 2,252,400 | — | — |
| 2024-12-02 | $12.84 | $12.84 | 2,460,800 | — | — |
| 2024-11-29 | $12.61 | $12.61 | 715,100 | — | — |
| 2024-11-27 | $12.83 | $12.83 | 969,200 | — | — |
| 2024-11-26 | $12.27 | $12.27 | 1,342,700 | — | — |
| 2024-11-25 | $12.39 | $12.39 | 1,818,800 | — | — |
| 2024-11-22 | $12.05 | $12.05 | 1,265,300 | — | — |
| 2024-11-21 | $12.10 | $12.10 | 2,243,500 | — | — |
| 2024-11-20 | $11.95 | $11.95 | 3,323,000 | — | — |
| 2024-11-19 | $11.09 | $11.09 | 3,851,900 | — | — |
| 2024-11-18 | $11.17 | $11.17 | 3,424,800 | — | — |
| 2024-11-15 | $11.49 | $11.49 | 15,158,000 | — | — |
| 2024-11-14 | $12.83 | $12.83 | 783,300 | — | — |
| 2024-11-13 | $12.78 | $12.78 | 934,100 | — | — |
| 2024-11-12 | $13.16 | $13.16 | 1,516,000 | — | — |
| 2024-11-11 | $13.46 | $13.46 | 1,249,700 | — | — |
| 2024-11-08 | $13.67 | $13.67 | 1,156,400 | — | — |
| 2024-11-07 | $13.78 | $13.78 | 1,114,400 | — | — |
| 2024-11-06 | $14.15 | $14.15 | 3,417,600 | — | — |
| 2024-11-05 | $13.28 | $13.28 | 852,300 | — | — |
| 2024-11-04 | $13.29 | $13.29 | 1,200,900 | — | — |
| 2024-11-01 | $12.95 | $12.95 | 1,423,900 | — | — |
| 2024-10-31 | $12.40 | $12.40 | 2,412,200 | — | — |
| 2024-10-30 | $11.73 | $11.73 | 2,774,300 | — | — |
| 2024-10-29 | $11.71 | $11.71 | 1,430,100 | — | — |
| 2024-10-28 | $11.54 | $11.54 | 888,000 | — | — |
| 2024-10-25 | $11.04 | $11.04 | 609,600 | — | — |
| 2024-10-24 | $10.64 | $10.64 | 637,500 | — | — |
| 2024-10-23 | $10.54 | $10.54 | 1,081,600 | — | — |
| 2024-10-22 | $10.76 | $10.76 | 1,207,000 | — | — |
| 2024-10-21 | $10.45 | $10.45 | 869,000 | — | — |
| 2024-10-18 | $10.88 | $10.88 | 1,215,300 | — | — |
| 2024-10-17 | $11.43 | $11.43 | 643,400 | — | — |
| 2024-10-16 | $11.80 | $11.80 | 934,500 | — | — |
| 2024-10-15 | $10.86 | $10.86 | 869,900 | — | — |
| 2024-10-14 | $11.39 | $11.39 | 656,400 | — | — |
| 2024-10-11 | $11.45 | $11.45 | 722,500 | — | — |
| 2024-10-10 | $11.31 | $11.31 | 971,800 | — | — |
| 2024-10-09 | $11.33 | $11.33 | 1,376,500 | — | — |
| 2024-10-08 | $11.72 | $11.72 | 3,014,200 | — | — |
| 2024-10-07 | $10.85 | $10.85 | 1,283,800 | — | — |
| 2024-10-04 | $10.92 | $10.92 | 1,034,700 | — | — |
| 2024-10-03 | $10.87 | $10.87 | 1,199,500 | — | — |
| 2024-10-02 | $11.27 | $11.27 | 4,226,600 | — | — |
| 2024-10-01 | $10.00 | $10.00 | 7,524,400 | — | — |
| 2024-09-30 | $11.82 | $11.82 | 1,443,000 | — | — |
| 2024-09-27 | $11.47 | $11.47 | 954,000 | — | — |
| 2024-09-26 | $11.12 | $11.12 | 544,300 | — | — |
| 2024-09-25 | $11.26 | $11.26 | 1,467,000 | — | — |
| 2024-09-24 | $11.05 | $11.05 | 1,089,300 | — | — |
| 2024-09-23 | $10.98 | $10.98 | 1,682,700 | — | — |
| 2024-09-20 | $11.43 | $11.43 | 1,875,200 | — | — |
| 2024-09-19 | $11.39 | $11.39 | 1,274,100 | — | — |
| 2024-09-18 | $11.38 | $11.38 | 2,442,400 | — | — |
| 2024-09-17 | $11.68 | $11.68 | 1,413,700 | — | — |
| 2024-09-16 | $11.51 | $11.51 | 1,054,700 | — | — |
| 2024-09-13 | $11.89 | $11.89 | 1,778,000 | — | — |
| 2024-09-12 | $11.58 | $11.58 | 2,109,800 | — | — |
| 2024-09-11 | $10.75 | $10.75 | 3,049,700 | — | — |
| 2024-09-10 | $9.00 | $9.00 | 1,026,500 | — | — |
| 2024-09-09 | $9.41 | $9.41 | 1,201,100 | — | — |
| 2024-09-06 | $9.50 | $9.50 | 424,900 | — | — |
| 2024-09-05 | $9.84 | $9.84 | 656,700 | — | — |
| 2024-09-04 | $9.83 | $9.83 | 697,600 | — | — |
| 2024-09-03 | $9.81 | $9.81 | 1,092,600 | — | — |
| 2024-08-30 | $9.01 | $9.01 | 479,500 | — | — |
| 2024-08-29 | $8.89 | $8.89 | 254,000 | — | — |
| 2024-08-28 | $8.84 | $8.84 | 661,900 | — | — |
| 2024-08-27 | $9.06 | $9.06 | 412,800 | — | — |
| 2024-08-26 | $9.42 | $9.42 | 373,800 | — | — |
| 2024-08-23 | $9.27 | $9.27 | 480,500 | — | — |
| 2024-08-22 | $9.02 | $9.02 | 785,900 | — | — |
| 2024-08-21 | $8.84 | $8.84 | 695,100 | — | — |
| 2024-08-20 | $8.49 | $8.49 | 633,900 | — | — |
| 2024-08-19 | $8.59 | $8.59 | 613,900 | — | — |
| 2024-08-16 | $8.70 | $8.70 | 586,100 | — | — |
| 2024-08-15 | $8.59 | $8.59 | 445,000 | — | — |
| 2024-08-14 | $8.67 | $8.67 | 594,000 | — | — |
| 2024-08-13 | $8.49 | $8.49 | 831,800 | — | — |
| 2024-08-12 | $8.26 | $8.26 | 658,300 | — | — |
| 2024-08-09 | $8.62 | $8.62 | 634,700 | — | — |
| 2024-08-08 | $8.42 | $8.42 | 681,500 | — | — |
| 2024-08-07 | $8.75 | $8.75 | 844,100 | — | — |
| 2024-08-06 | $9.17 | $9.17 | 678,500 | — | — |
| 2024-08-05 | $8.83 | $8.83 | 1,409,700 | — | — |
| 2024-08-02 | $8.94 | $8.94 | 1,254,800 | — | — |
| 2024-08-01 | $8.62 | $8.62 | 1,087,300 | — | — |
| 2024-07-31 | $8.74 | $8.74 | 1,675,100 | — | — |
| 2024-07-30 | $8.76 | $8.76 | 987,600 | — | — |
| 2024-07-29 | $8.56 | $8.56 | 902,300 | — | — |
| 2024-07-26 | $8.93 | $8.93 | 1,459,000 | — | — |
| 2024-07-25 | $9.36 | $9.36 | 1,416,900 | — | — |
| 2024-07-24 | $9.29 | $9.29 | 1,221,600 | — | — |
| 2024-07-23 | $9.54 | $9.54 | 742,000 | — | — |
| 2024-07-22 | $9.93 | $9.93 | 1,525,500 | — | — |
| 2024-07-19 | $10.07 | $10.07 | 996,500 | — | — |
| 2024-07-18 | $10.00 | $10.00 | 1,386,700 | — | — |
| 2024-07-17 | $10.00 | $10.00 | 2,157,500 | — | — |
| 2024-07-16 | $9.87 | $9.87 | 1,716,200 | — | — |
| 2024-07-15 | $8.98 | $8.98 | 1,106,700 | — | — |
| 2024-07-12 | $8.87 | $8.87 | 805,900 | — | — |
| 2024-07-11 | $8.81 | $8.81 | 2,046,400 | — | — |
| 2024-07-10 | $7.90 | $7.90 | 322,200 | — | — |
| 2024-07-09 | $7.79 | $7.79 | 787,700 | — | — |
| 2024-07-08 | $7.85 | $7.85 | 1,022,400 | — | — |
| 2024-07-05 | $7.96 | $7.96 | 293,200 | — | — |
| 2024-07-03 | $7.95 | $7.95 | 343,000 | — | — |
| 2024-07-02 | $7.88 | $7.88 | 395,300 | — | — |
| 2024-07-01 | $7.97 | $7.97 | 1,062,200 | — | — |
| 2024-06-28 | $7.82 | $7.82 | 3,250,200 | — | — |
| 2024-06-27 | $7.85 | $7.85 | 629,500 | — | — |
| 2024-06-26 | $7.59 | $7.59 | 873,800 | — | — |
| 2024-06-25 | $7.32 | $7.32 | 338,300 | — | — |
| 2024-06-24 | $7.58 | $7.58 | 500,500 | — | — |
| 2024-06-21 | $7.26 | $7.26 | 705,400 | — | — |
| 2024-06-20 | $7.09 | $7.09 | 613,500 | — | — |
| 2024-06-18 | $7.55 | $7.55 | 455,700 | — | — |
| 2024-06-17 | $7.90 | $7.90 | 777,900 | — | — |
| 2024-06-14 | $8.32 | $8.32 | 930,000 | — | — |
| 2024-06-13 | $8.13 | $8.13 | 1,878,400 | — | — |
| 2024-06-12 | $8.10 | $8.10 | 1,033,600 | — | — |
| 2024-06-11 | $8.26 | $8.26 | 480,700 | — | — |
| 2024-06-10 | $8.37 | $8.37 | 695,500 | — | — |
| 2024-06-07 | $8.34 | $8.34 | 864,800 | — | — |
| 2024-06-06 | $8.39 | $8.39 | 527,900 | — | — |
| 2024-06-05 | $8.27 | $8.27 | 907,600 | — | — |
| 2024-06-04 | $7.85 | $7.85 | 1,581,000 | — | — |
| 2024-06-03 | $7.99 | $7.99 | 841,300 | — | — |
| 2024-05-31 | $7.88 | $7.88 | 2,440,000 | — | — |
| 2024-05-30 | $7.88 | $7.88 | 1,631,200 | — | — |
| 2024-05-29 | $6.98 | $6.98 | 518,000 | — | — |
| 2024-05-28 | $7.41 | $7.41 | 628,400 | — | — |
| 2024-05-24 | $7.16 | $7.16 | 306,900 | — | — |
| 2024-05-23 | $7.06 | $7.06 | 463,200 | — | — |
| 2024-05-22 | $7.42 | $7.42 | 573,900 | — | — |
| 2024-05-21 | $7.45 | $7.45 | 503,300 | — | — |
| 2024-05-20 | $7.22 | $7.22 | 584,200 | — | — |
| 2024-05-17 | $7.26 | $7.26 | 897,900 | — | — |
| 2024-05-16 | $6.99 | $6.99 | 483,600 | — | — |
| 2024-05-15 | $7.05 | $7.05 | 501,100 | — | — |
| 2024-05-14 | $7.00 | $7.00 | 649,900 | — | — |
| 2024-05-13 | $6.92 | $6.92 | 891,400 | — | — |
| 2024-05-10 | $6.83 | $6.83 | 1,120,500 | — | — |
| 2024-05-09 | $6.91 | $6.91 | 789,500 | — | — |
| 2024-05-08 | $6.78 | $6.78 | 1,636,900 | — | — |
| 2024-05-07 | $6.87 | $6.87 | 1,349,300 | — | — |
| 2024-05-06 | $6.78 | $6.78 | 1,669,000 | — | — |
| 2024-05-03 | $6.63 | $6.63 | 3,024,700 | — | — |
| 2024-05-02 | $5.26 | $5.26 | 2,438,500 | — | — |
| 2024-05-01 | $5.22 | $5.22 | 872,700 | — | — |
| 2024-04-30 | $5.15 | $5.15 | 477,800 | — | — |
| 2024-04-29 | $5.08 | $5.08 | 575,100 | — | — |
| 2024-04-26 | $5.21 | $5.21 | 497,600 | — | — |
| 2024-04-25 | $5.16 | $5.16 | 439,200 | — | — |
| 2024-04-24 | $5.18 | $5.18 | 591,700 | — | — |
| 2024-04-23 | $5.18 | $5.18 | 806,700 | — | — |
| 2024-04-22 | $5.01 | $5.01 | 832,900 | — | — |
| 2024-04-19 | $5.20 | $5.20 | 682,500 | — | — |
| 2024-04-18 | $5.10 | $5.10 | 1,101,700 | — | — |
| 2024-04-17 | $4.95 | $4.95 | 775,700 | — | — |
| 2024-04-16 | $4.90 | $4.90 | 1,467,300 | — | — |
| 2024-04-15 | $4.71 | $4.71 | 563,700 | — | — |
| 2024-04-12 | $4.70 | $4.70 | 551,000 | — | — |
| 2024-04-11 | $4.82 | $4.82 | 499,200 | — | — |
| 2024-04-10 | $4.76 | $4.76 | 643,800 | — | — |
| 2024-04-09 | $4.81 | $4.81 | 555,900 | — | — |
| 2024-04-08 | $4.80 | $4.80 | 556,000 | — | — |
| 2024-04-05 | $4.69 | $4.69 | 678,000 | — | — |
| 2024-04-04 | $4.70 | $4.70 | 693,300 | — | — |
| 2024-04-03 | $4.47 | $4.47 | 1,004,900 | — | — |
| 2024-04-02 | $4.82 | $4.82 | 979,900 | — | — |
| 2024-04-01 | $4.93 | $4.93 | 579,500 | — | — |
| 2024-03-28 | $4.96 | $4.96 | 780,500 | — | — |
| 2024-03-27 | $4.79 | $4.79 | 520,100 | — | — |
| 2024-03-26 | $4.70 | $4.70 | 563,100 | — | — |
| 2024-03-25 | $4.63 | $4.63 | 510,400 | — | — |
| 2024-03-22 | $4.72 | $4.72 | 561,100 | — | — |
| 2024-03-21 | $4.85 | $4.85 | 861,200 | — | — |
| 2024-03-20 | $4.79 | $4.79 | 1,243,200 | — | — |
| 2024-03-19 | $4.94 | $4.94 | 2,402,400 | — | — |
| 2024-03-18 | $4.67 | $4.67 | 2,038,300 | — | — |
| 2024-03-15 | $4.99 | $4.99 | 1,726,900 | — | — |
| 2024-03-14 | $4.82 | $4.82 | 1,107,200 | — | — |
| 2024-03-13 | $5.00 | $5.00 | 2,312,400 | — | — |
| 2024-03-12 | $5.06 | $5.06 | 673,700 | — | — |
| 2024-03-11 | $5.30 | $5.30 | 804,400 | — | — |
| 2024-03-08 | $5.39 | $5.39 | 720,900 | — | — |
| 2024-03-07 | $5.39 | $5.39 | 385,000 | — | — |
| 2024-03-06 | $5.37 | $5.37 | 1,209,700 | — | — |
| 2024-03-05 | $5.47 | $5.47 | 711,600 | — | — |
| 2024-03-04 | $5.40 | $5.40 | 1,437,000 | — | — |
| 2024-03-01 | $5.64 | $5.64 | 2,696,700 | — | — |
| 2024-02-29 | $6.00 | $6.00 | 1,500,300 | — | — |
| 2024-02-28 | $5.66 | $5.66 | 3,040,800 | — | — |
| 2024-02-27 | $6.92 | $6.92 | 1,018,500 | — | — |
| 2024-02-26 | $6.21 | $6.21 | 709,400 | — | — |
| 2024-02-23 | $6.28 | $6.28 | 395,700 | — | — |
| 2024-02-22 | $6.25 | $6.25 | 537,900 | — | — |
| 2024-02-21 | $6.41 | $6.41 | 509,600 | — | — |
| 2024-02-20 | $6.80 | $6.80 | 1,557,200 | — | — |
| 2024-02-16 | $6.64 | $6.64 | 1,934,600 | — | — |
| 2024-02-15 | $6.50 | $6.50 | 551,400 | — | — |
| 2024-02-14 | $6.48 | $6.48 | 403,400 | — | — |
| 2024-02-13 | $6.44 | $6.44 | 411,200 | — | — |
| 2024-02-12 | $6.92 | $6.92 | 537,300 | — | — |
| 2024-02-09 | $6.73 | $6.73 | 406,000 | — | — |
| 2024-02-08 | $6.67 | $6.67 | 1,070,900 | — | — |
| 2024-02-07 | $6.42 | $6.42 | 1,441,400 | — | — |
| 2024-02-06 | $6.31 | $6.31 | 805,800 | — | — |
| 2024-02-05 | $6.10 | $6.10 | 328,500 | — | — |
| 2024-02-02 | $6.48 | $6.48 | 374,200 | — | — |
| 2024-02-01 | $6.48 | $6.48 | 818,900 | — | — |
| 2024-01-31 | $6.70 | $6.70 | 433,100 | — | — |
| 2024-01-30 | $6.87 | $6.87 | 404,800 | — | — |
| 2024-01-29 | $7.08 | $7.08 | 311,700 | — | — |
| 2024-01-26 | $7.00 | $7.00 | 782,200 | — | — |
| 2024-01-25 | $6.72 | $6.72 | 756,400 | — | — |
| 2024-01-24 | $7.40 | $7.40 | 409,900 | — | — |
| 2024-01-23 | $7.30 | $7.30 | 328,900 | — | — |
| 2024-01-22 | $7.46 | $7.46 | 499,900 | — | — |
| 2024-01-19 | $7.10 | $7.10 | 604,200 | — | — |
| 2024-01-18 | $7.45 | $7.45 | 892,900 | — | — |
| 2024-01-17 | $7.29 | $7.29 | 356,200 | — | — |
| 2024-01-16 | $7.34 | $7.34 | 510,500 | — | — |
| 2024-01-12 | $7.83 | $7.83 | 819,600 | — | — |
| 2024-01-11 | $8.26 | $8.26 | 645,300 | — | — |
| 2024-01-10 | $8.51 | $8.51 | 473,200 | — | — |
| 2024-01-09 | $8.83 | $8.83 | 730,300 | — | — |
| 2024-01-08 | $9.00 | $9.00 | 1,745,500 | — | — |
| 2024-01-05 | $7.95 | $7.95 | 620,500 | — | — |
| 2024-01-04 | $8.09 | $8.09 | 1,610,700 | — | — |
| 2024-01-03 | $8.15 | $8.15 | 518,400 | — | — |
| 2024-01-02 | $8.49 | $8.49 | 401,900 | — | — |