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
- 2021-11-04 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 | $9.40 | $9.73 | 1,355,500 | — | — |
| 2024-12-30 | $9.28 | $9.60 | 1,093,100 | — | — |
| 2024-12-27 | $9.26 | $9.58 | 1,596,300 | — | — |
| 2024-12-26 | $9.41 | $9.74 | 891,200 | — | — |
| 2024-12-24 | $9.57 | $9.90 | 378,300 | — | — |
| 2024-12-23 | $9.49 | $9.82 | 997,000 | — | — |
| 2024-12-20 | $9.64 | $9.98 | 2,022,100 | — | — |
| 2024-12-19 | $9.09 | $9.40 | 1,948,700 | — | — |
| 2024-12-18 | $9.39 | $9.72 | 1,586,100 | — | — |
| 2024-12-17 | $10.15 | $10.50 | 1,260,100 | — | — |
| 2024-12-16 | $9.92 | $10.27 | 1,027,100 | — | — |
| 2024-12-13 | $10.55 | $10.92 | 1,094,100 | — | — |
| 2024-12-12 | $10.82 | $11.20 | 966,500 | — | — |
| 2024-12-11 | $11.27 | $11.66 | 983,400 | — | — |
| 2024-12-10 | $11.13 | $11.52 | 1,036,400 | — | — |
| 2024-12-09 | $11.02 | $11.40 | 878,100 | — | — |
| 2024-12-06 | $10.52 | $10.89 | 869,700 | — | — |
| 2024-12-05 | $10.70 | $11.07 | 893,300 | — | — |
| 2024-12-04 | $10.90 | $11.28 | 1,000,900 | — | — |
| 2024-12-03 | $10.75 | $11.12 | 827,000 | — | — |
| 2024-12-02 | $10.39 | $10.75 | 1,107,000 | — | — |
| 2024-11-29 | $9.93 | $10.28 | 524,300 | — | — |
| 2024-11-27 | $10.10 | $10.45 | 605,900 | — | — |
| 2024-11-26 | $9.99 | $10.34 | 1,441,200 | — | — |
| 2024-11-25 | $10.67 | $11.04 | 1,356,500 | — | — |
| 2024-11-22 | $9.75 | $10.09 | 1,031,500 | — | — |
| 2024-11-21 | $9.62 | $9.96 | 1,221,100 | — | — |
| 2024-11-20 | $9.71 | $10.05 | 1,377,200 | — | — |
| 2024-11-19 | $9.25 | $9.57 | 807,600 | — | — |
| 2024-11-18 | $9.15 | $9.47 | 1,080,800 | — | — |
| 2024-11-15 | $9.40 | $9.73 | 1,397,800 | — | — |
| 2024-11-14 | $9.58 | $9.91 | 1,235,900 | — | — |
| 2024-11-13 | $9.69 | $10.03 | 1,353,600 | — | — |
| 2024-11-12 | $9.80 | $10.14 | 2,794,900 | — | — |
| 2024-11-11 | $9.79 | $10.13 | 1,483,500 | — | — |
| 2024-11-08 | $9.68 | $10.02 | 1,630,600 | — | — |
| 2024-11-07 | $9.70 | $10.04 | 5,281,300 | — | — |
| 2024-11-06 | $9.12 | $9.44 | 3,300,600 | — | — |
| 2024-11-05 | $8.98 | $9.29 | 1,471,100 | — | — |
| 2024-11-04 | $8.56 | $8.86 | 1,297,400 | — | — |
| 2024-11-01 | $8.55 | $8.85 | 772,100 | — | — |
| 2024-10-31 | $8.48 | $8.78 | 1,441,100 | — | — |
| 2024-10-30 | $8.57 | $8.87 | 2,624,200 | — | — |
| 2024-10-29 | $8.51 | $8.81 | 1,066,700 | — | — |
| 2024-10-28 | $8.74 | $9.04 | 786,600 | — | — |
| 2024-10-25 | $8.78 | $9.09 | 857,800 | — | — |
| 2024-10-24 | $8.73 | $9.03 | 1,815,200 | — | — |
| 2024-10-23 | $8.71 | $9.01 | 943,200 | — | — |
| 2024-10-22 | $8.89 | $9.20 | 1,167,600 | — | — |
| 2024-10-21 | $9.04 | $9.35 | 1,078,000 | — | — |
| 2024-10-18 | $9.34 | $9.67 | 849,100 | — | — |
| 2024-10-17 | $9.56 | $9.89 | 1,573,500 | — | — |
| 2024-10-16 | $9.62 | $9.96 | 1,972,500 | — | — |
| 2024-10-15 | $9.46 | $9.79 | 3,269,200 | — | — |
| 2024-10-14 | $10.34 | $10.70 | 614,600 | — | — |
| 2024-10-11 | $10.52 | $10.89 | 986,600 | — | — |
| 2024-10-10 | $10.37 | $10.73 | 1,405,600 | — | — |
| 2024-10-09 | $10.47 | $10.83 | 1,803,900 | — | — |
| 2024-10-08 | $10.62 | $10.99 | 781,600 | — | — |
| 2024-10-07 | $10.54 | $10.91 | 1,612,800 | — | — |
| 2024-10-04 | $10.82 | $11.20 | 2,037,400 | — | — |
| 2024-10-03 | $10.59 | $10.96 | 2,682,400 | — | — |
| 2024-10-02 | $10.93 | $11.31 | 2,577,000 | — | — |
| 2024-10-01 | $11.76 | $12.17 | 942,100 | — | — |
| 2024-09-30 | $12.31 | $12.74 | 1,183,000 | — | — |
| 2024-09-27 | $12.73 | $13.17 | 627,400 | — | — |
| 2024-09-26 | $12.53 | $12.97 | 952,500 | — | — |
| 2024-09-25 | $12.31 | $12.74 | 861,200 | — | — |
| 2024-09-24 | $12.54 | $12.98 | 942,600 | — | — |
| 2024-09-23 | $13.31 | $13.77 | 466,200 | — | — |
| 2024-09-20 | $13.14 | $13.60 | 1,900,800 | — | — |
| 2024-09-19 | $13.33 | $13.79 | 843,300 | — | — |
| 2024-09-18 | $13.31 | $13.77 | 1,551,300 | — | — |
| 2024-09-17 | $13.20 | $13.66 | 1,067,600 | — | — |
| 2024-09-16 | $12.35 | $12.78 | 734,900 | — | — |
| 2024-09-13 | $12.45 | $12.88 | 2,066,300 | — | — |
| 2024-09-12 | $11.17 | $11.56 | 768,000 | — | — |
| 2024-09-11 | $10.94 | $11.32 | 777,700 | — | — |
| 2024-09-10 | $10.74 | $11.11 | 1,002,200 | — | — |
| 2024-09-09 | $10.86 | $11.24 | 1,198,500 | — | — |
| 2024-09-06 | $11.01 | $11.39 | 511,500 | — | — |
| 2024-09-05 | $11.13 | $11.52 | 614,800 | — | — |
| 2024-09-04 | $11.25 | $11.64 | 1,174,100 | — | — |
| 2024-09-03 | $11.70 | $12.11 | 810,200 | — | — |
| 2024-08-30 | $12.31 | $12.74 | 647,400 | — | — |
| 2024-08-29 | $12.31 | $12.74 | 851,700 | — | — |
| 2024-08-28 | $12.44 | $12.87 | 850,500 | — | — |
| 2024-08-27 | $12.54 | $12.98 | 730,100 | — | — |
| 2024-08-26 | $12.41 | $12.84 | 942,100 | — | — |
| 2024-08-23 | $12.71 | $13.15 | 1,363,400 | — | — |
| 2024-08-22 | $11.80 | $12.21 | 1,516,600 | — | — |
| 2024-08-21 | $12.15 | $12.57 | 953,300 | — | — |
| 2024-08-20 | $11.47 | $11.87 | 988,900 | — | — |
| 2024-08-19 | $11.45 | $11.85 | 1,392,100 | — | — |
| 2024-08-16 | $11.56 | $11.96 | 1,616,400 | — | — |
| 2024-08-15 | $11.78 | $12.19 | 1,430,000 | — | — |
| 2024-08-14 | $11.94 | $12.36 | 1,068,400 | — | — |
| 2024-08-13 | $11.71 | $12.12 | 2,344,800 | — | — |
| 2024-08-12 | $11.72 | $12.13 | 2,037,900 | — | — |
| 2024-08-09 | $12.66 | $13.10 | 2,463,300 | — | — |
| 2024-08-08 | $12.10 | $12.52 | 8,588,400 | — | — |
| 2024-08-07 | $13.84 | $14.32 | 1,526,100 | — | — |
| 2024-08-06 | $14.30 | $14.80 | 1,122,300 | — | — |
| 2024-08-05 | $13.82 | $14.30 | 1,506,400 | — | — |
| 2024-08-02 | $13.66 | $14.14 | 1,626,700 | — | — |
| 2024-08-01 | $13.68 | $14.16 | 1,747,900 | — | — |
| 2024-07-31 | $15.19 | $15.72 | 917,800 | — | — |
| 2024-07-30 | $15.29 | $15.82 | 724,100 | — | — |
| 2024-07-29 | $15.56 | $16.10 | 1,294,700 | — | — |
| 2024-07-26 | $16.34 | $16.91 | 921,400 | — | — |
| 2024-07-25 | $15.63 | $16.17 | 1,452,200 | — | — |
| 2024-07-24 | $15.85 | $16.40 | 1,596,500 | — | — |
| 2024-07-23 | $16.29 | $16.86 | 959,700 | — | — |
| 2024-07-22 | $16.28 | $16.85 | 820,900 | — | — |
| 2024-07-19 | $15.75 | $16.30 | 575,700 | — | — |
| 2024-07-18 | $15.92 | $16.47 | 511,900 | — | — |
| 2024-07-17 | $16.41 | $16.98 | 839,400 | — | — |
| 2024-07-16 | $16.99 | $17.58 | 1,069,800 | — | — |
| 2024-07-15 | $16.29 | $16.86 | 898,900 | — | — |
| 2024-07-12 | $16.17 | $16.73 | 1,234,800 | — | — |
| 2024-07-11 | $16.04 | $16.60 | 1,490,400 | — | — |
| 2024-07-10 | $14.97 | $15.49 | 882,100 | — | — |
| 2024-07-09 | $14.68 | $15.19 | 1,337,900 | — | — |
| 2024-07-08 | $14.76 | $15.27 | 3,368,500 | — | — |
| 2024-07-05 | $15.80 | $16.35 | 721,300 | — | — |
| 2024-07-03 | $15.90 | $16.45 | 709,100 | — | — |
| 2024-07-02 | $15.93 | $16.49 | 1,012,800 | — | — |
| 2024-07-01 | $15.82 | $16.37 | 1,380,300 | — | — |
| 2024-06-28 | $16.94 | $17.53 | 8,285,900 | — | — |
| 2024-06-27 | $17.00 | $17.59 | 994,400 | — | — |
| 2024-06-26 | $16.97 | $17.56 | 1,161,800 | — | — |
| 2024-06-25 | $16.90 | $17.49 | 1,001,100 | — | — |
| 2024-06-24 | $17.49 | $18.10 | 1,004,300 | — | — |
| 2024-06-21 | $17.09 | $17.69 | 1,454,900 | — | — |
| 2024-06-20 | $17.93 | $18.55 | 1,118,100 | — | — |
| 2024-06-18 | $18.93 | $19.59 | 1,293,500 | — | — |
| 2024-06-17 | $18.44 | $19.08 | 905,600 | — | — |
| 2024-06-14 | $18.20 | $18.83 | 1,816,200 | — | — |
| 2024-06-13 | $18.89 | $19.55 | 685,900 | — | — |
| 2024-06-12 | $18.97 | $19.63 | 959,500 | — | — |
| 2024-06-11 | $19.10 | $19.77 | 1,038,000 | — | — |
| 2024-06-10 | $19.00 | $19.66 | 1,436,100 | — | — |
| 2024-06-07 | $19.68 | $20.37 | 1,816,600 | — | — |
| 2024-06-06 | $19.22 | $19.89 | 1,200,500 | — | — |
| 2024-06-05 | $19.51 | $20.19 | 1,150,300 | — | — |
| 2024-06-04 | $18.87 | $19.53 | 967,800 | — | — |
| 2024-06-03 | $18.98 | $19.64 | 2,034,100 | — | — |
| 2024-05-31 | $18.81 | $19.47 | 2,435,300 | — | — |
| 2024-05-30 | $18.05 | $18.68 | 774,900 | — | — |
| 2024-05-29 | $17.58 | $18.19 | 928,000 | — | — |
| 2024-05-28 | $17.49 | $18.10 | 991,200 | — | — |
| 2024-05-24 | $16.80 | $17.39 | 1,042,100 | — | — |
| 2024-05-23 | $16.01 | $16.57 | 966,800 | — | — |
| 2024-05-22 | $15.98 | $16.54 | 1,729,800 | — | — |
| 2024-05-21 | $15.97 | $16.53 | 1,045,900 | — | — |
| 2024-05-20 | $16.40 | $16.97 | 1,057,300 | — | — |
| 2024-05-17 | $16.35 | $16.92 | 726,900 | — | — |
| 2024-05-16 | $16.42 | $16.99 | 954,400 | — | — |
| 2024-05-15 | $16.90 | $17.49 | 1,269,800 | — | — |
| 2024-05-14 | $16.96 | $17.55 | 1,264,300 | — | — |
| 2024-05-13 | $16.40 | $16.97 | 2,111,800 | — | — |
| 2024-05-10 | $16.32 | $16.89 | 1,631,200 | — | — |
| 2024-05-09 | $15.50 | $16.04 | 2,747,500 | — | — |
| 2024-05-08 | $13.22 | $13.68 | 1,650,500 | — | — |
| 2024-05-07 | $13.28 | $13.74 | 934,800 | — | — |
| 2024-05-06 | $13.61 | $14.08 | 833,500 | — | — |
| 2024-05-03 | $13.16 | $13.62 | 796,200 | — | — |
| 2024-05-02 | $13.03 | $13.48 | 626,600 | — | — |
| 2024-05-01 | $12.83 | $13.28 | 931,000 | — | — |
| 2024-04-30 | $12.66 | $13.10 | 1,114,300 | — | — |
| 2024-04-29 | $13.46 | $13.93 | 912,600 | — | — |
| 2024-04-26 | $13.73 | $14.21 | 745,000 | — | — |
| 2024-04-25 | $13.61 | $14.08 | 875,200 | — | — |
| 2024-04-24 | $14.06 | $14.55 | 1,234,100 | — | — |
| 2024-04-23 | $14.71 | $15.22 | 1,077,000 | — | — |
| 2024-04-22 | $14.07 | $14.56 | 1,217,700 | — | — |
| 2024-04-19 | $13.83 | $14.31 | 783,700 | — | — |
| 2024-04-18 | $14.03 | $14.52 | 1,009,600 | — | — |
| 2024-04-17 | $14.50 | $15.01 | 766,700 | — | — |
| 2024-04-16 | $14.42 | $14.92 | 1,076,400 | — | — |
| 2024-04-15 | $14.76 | $15.27 | 1,540,900 | — | — |
| 2024-04-12 | $15.69 | $16.24 | 1,046,700 | — | — |
| 2024-04-11 | $15.84 | $16.39 | 850,900 | — | — |
| 2024-04-10 | $15.82 | $16.37 | 1,136,400 | — | — |
| 2024-04-09 | $16.21 | $16.77 | 1,334,700 | — | — |
| 2024-04-08 | $16.27 | $16.84 | 1,245,900 | — | — |
| 2024-04-05 | $15.70 | $16.25 | 871,100 | — | — |
| 2024-04-04 | $15.46 | $16.00 | 1,718,600 | — | — |
| 2024-04-03 | $15.65 | $16.20 | 1,217,300 | — | — |
| 2024-04-02 | $15.24 | $15.77 | 1,395,500 | — | — |
| 2024-04-01 | $15.51 | $16.05 | 1,840,700 | — | — |
| 2024-03-28 | $15.39 | $15.93 | 2,766,800 | — | — |
| 2024-03-27 | $14.80 | $15.32 | 1,923,200 | — | — |
| 2024-03-26 | $14.85 | $15.37 | 1,866,300 | — | — |
| 2024-03-25 | $14.27 | $14.77 | 1,666,000 | — | — |
| 2024-03-22 | $15.15 | $15.68 | 1,465,200 | — | — |
| 2024-03-21 | $15.47 | $16.01 | 1,804,400 | — | — |
| 2024-03-20 | $14.52 | $15.03 | 1,728,000 | — | — |
| 2024-03-19 | $14.85 | $14.85 | 3,107,300 | — | — |
| 2024-03-18 | $15.11 | $15.11 | 2,254,400 | — | — |
| 2024-03-15 | $15.27 | $15.27 | 1,832,300 | — | — |
| 2024-03-14 | $15.71 | $15.71 | 1,773,000 | — | — |
| 2024-03-13 | $16.02 | $16.02 | 1,949,500 | — | — |
| 2024-03-12 | $15.14 | $15.14 | 1,004,400 | — | — |
| 2024-03-11 | $15.03 | $15.03 | 1,064,500 | — | — |
| 2024-03-08 | $14.90 | $14.90 | 2,213,000 | — | — |
| 2024-03-07 | $14.37 | $14.37 | 3,614,600 | — | — |
| 2024-03-06 | $12.82 | $12.82 | 1,631,800 | — | — |
| 2024-03-05 | $12.93 | $12.93 | 1,245,200 | — | — |
| 2024-03-04 | $12.73 | $12.73 | 788,100 | — | — |
| 2024-03-01 | $13.10 | $13.10 | 630,100 | — | — |
| 2024-02-29 | $13.22 | $13.22 | 508,800 | — | — |
| 2024-02-28 | $13.20 | $13.20 | 389,300 | — | — |
| 2024-02-27 | $13.47 | $13.47 | 774,700 | — | — |
| 2024-02-26 | $13.43 | $13.43 | 453,500 | — | — |
| 2024-02-23 | $13.20 | $13.20 | 598,600 | — | — |
| 2024-02-22 | $13.04 | $13.04 | 631,400 | — | — |
| 2024-02-21 | $12.69 | $12.69 | 508,900 | — | — |
| 2024-02-20 | $12.83 | $12.83 | 661,000 | — | — |
| 2024-02-16 | $13.06 | $13.06 | 643,500 | — | — |
| 2024-02-15 | $12.95 | $12.95 | 607,000 | — | — |
| 2024-02-14 | $12.75 | $12.75 | 751,100 | — | — |
| 2024-02-13 | $12.22 | $12.22 | 944,300 | — | — |
| 2024-02-12 | $12.74 | $12.74 | 697,700 | — | — |
| 2024-02-09 | $12.15 | $12.15 | 336,300 | — | — |
| 2024-02-08 | $12.00 | $12.00 | 818,100 | — | — |
| 2024-02-07 | $11.59 | $11.59 | 702,600 | — | — |
| 2024-02-06 | $11.68 | $11.68 | 782,100 | — | — |
| 2024-02-05 | $11.43 | $11.43 | 433,500 | — | — |
| 2024-02-02 | $11.85 | $11.85 | 654,000 | — | — |
| 2024-02-01 | $11.93 | $11.93 | 366,000 | — | — |
| 2024-01-31 | $11.69 | $11.69 | 557,400 | — | — |
| 2024-01-30 | $12.24 | $12.24 | 838,400 | — | — |
| 2024-01-29 | $12.13 | $12.13 | 562,200 | — | — |
| 2024-01-26 | $12.14 | $12.14 | 582,300 | — | — |
| 2024-01-25 | $12.32 | $12.32 | 954,700 | — | — |
| 2024-01-24 | $11.65 | $11.65 | 1,931,800 | — | — |
| 2024-01-23 | $12.13 | $12.13 | 855,900 | — | — |
| 2024-01-22 | $11.93 | $11.93 | 608,200 | — | — |
| 2024-01-19 | $11.69 | $11.69 | 496,200 | — | — |
| 2024-01-18 | $11.36 | $11.36 | 734,300 | — | — |
| 2024-01-17 | $11.12 | $11.12 | 527,400 | — | — |
| 2024-01-16 | $11.07 | $11.07 | 584,900 | — | — |
| 2024-01-12 | $10.70 | $10.70 | 728,400 | — | — |
| 2024-01-11 | $10.75 | $10.75 | 1,160,100 | — | — |
| 2024-01-10 | $10.79 | $10.79 | 1,453,600 | — | — |
| 2024-01-09 | $11.20 | $11.20 | 698,300 | — | — |
| 2024-01-08 | $11.47 | $11.47 | 638,400 | — | — |
| 2024-01-05 | $11.35 | $11.35 | 898,900 | — | — |
| 2024-01-04 | $11.05 | $11.05 | 1,913,000 | — | — |
| 2024-01-03 | $11.35 | $11.35 | 1,159,500 | — | — |
| 2024-01-02 | $11.67 | $11.67 | 827,000 | — | — |