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
- 2018-08-03 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 | $11.19 | $11.19 | 539,200 | — | — |
| 2024-12-30 | $11.25 | $11.25 | 524,700 | — | — |
| 2024-12-27 | $11.47 | $11.47 | 411,600 | — | — |
| 2024-12-26 | $11.77 | $11.77 | 365,800 | — | — |
| 2024-12-24 | $11.54 | $11.54 | 225,500 | — | — |
| 2024-12-23 | $11.39 | $11.39 | 611,000 | — | — |
| 2024-12-20 | $11.29 | $11.29 | 2,914,800 | — | — |
| 2024-12-19 | $11.45 | $11.45 | 1,009,600 | — | — |
| 2024-12-18 | $11.73 | $11.73 | 662,100 | — | — |
| 2024-12-17 | $12.39 | $12.39 | 714,300 | — | — |
| 2024-12-16 | $12.85 | $12.85 | 706,600 | — | — |
| 2024-12-13 | $12.39 | $12.39 | 517,800 | — | — |
| 2024-12-12 | $13.10 | $13.10 | 468,300 | — | — |
| 2024-12-11 | $13.16 | $13.16 | 648,000 | — | — |
| 2024-12-10 | $13.19 | $13.19 | 868,100 | — | — |
| 2024-12-09 | $13.14 | $13.14 | 707,800 | — | — |
| 2024-12-06 | $12.72 | $12.72 | 598,600 | — | — |
| 2024-12-05 | $12.74 | $12.74 | 827,400 | — | — |
| 2024-12-04 | $13.00 | $13.00 | 1,202,200 | — | — |
| 2024-12-03 | $12.77 | $12.77 | 1,089,100 | — | — |
| 2024-12-02 | $11.81 | $11.81 | 1,371,300 | — | — |
| 2024-11-29 | $11.22 | $11.22 | 593,800 | — | — |
| 2024-11-27 | $11.25 | $11.25 | 1,018,100 | — | — |
| 2024-11-26 | $12.04 | $12.04 | 719,600 | — | — |
| 2024-11-25 | $12.19 | $12.19 | 891,300 | — | — |
| 2024-11-22 | $12.03 | $12.03 | 583,500 | — | — |
| 2024-11-21 | $11.89 | $11.89 | 521,500 | — | — |
| 2024-11-20 | $11.72 | $11.72 | 1,086,300 | — | — |
| 2024-11-19 | $11.94 | $11.94 | 680,000 | — | — |
| 2024-11-18 | $11.23 | $11.23 | 943,200 | — | — |
| 2024-11-15 | $11.18 | $11.18 | 729,300 | — | — |
| 2024-11-14 | $11.40 | $11.40 | 1,033,600 | — | — |
| 2024-11-13 | $11.46 | $11.46 | 1,205,700 | — | — |
| 2024-11-12 | $11.72 | $11.72 | 1,024,200 | — | — |
| 2024-11-11 | $12.14 | $12.14 | 1,206,300 | — | — |
| 2024-11-08 | $11.92 | $11.92 | 4,004,600 | — | — |
| 2024-11-07 | $12.16 | $12.16 | 1,701,200 | — | — |
| 2024-11-06 | $11.77 | $11.77 | 1,526,900 | — | — |
| 2024-11-05 | $11.17 | $11.17 | 1,110,300 | — | — |
| 2024-11-04 | $10.56 | $10.56 | 602,800 | — | — |
| 2024-11-01 | $10.28 | $10.28 | 913,900 | — | — |
| 2024-10-31 | $10.16 | $10.16 | 933,700 | — | — |
| 2024-10-30 | $10.63 | $10.63 | 720,000 | — | — |
| 2024-10-29 | $10.90 | $10.90 | 312,600 | — | — |
| 2024-10-28 | $10.99 | $10.99 | 415,600 | — | — |
| 2024-10-25 | $10.91 | $10.91 | 428,000 | — | — |
| 2024-10-24 | $10.88 | $10.88 | 426,300 | — | — |
| 2024-10-23 | $10.76 | $10.76 | 491,700 | — | — |
| 2024-10-22 | $11.25 | $11.25 | 460,800 | — | — |
| 2024-10-21 | $11.40 | $11.40 | 524,600 | — | — |
| 2024-10-18 | $11.58 | $11.58 | 569,000 | — | — |
| 2024-10-17 | $11.84 | $11.84 | 415,000 | — | — |
| 2024-10-16 | $11.86 | $11.86 | 614,500 | — | — |
| 2024-10-15 | $11.68 | $11.68 | 1,154,200 | — | — |
| 2024-10-14 | $11.44 | $11.44 | 816,000 | — | — |
| 2024-10-11 | $11.07 | $11.07 | 729,300 | — | — |
| 2024-10-10 | $10.74 | $10.74 | 1,000,600 | — | — |
| 2024-10-09 | $10.91 | $10.91 | 897,700 | — | — |
| 2024-10-08 | $11.11 | $11.11 | 548,200 | — | — |
| 2024-10-07 | $11.14 | $11.14 | 710,900 | — | — |
| 2024-10-04 | $11.47 | $11.47 | 705,000 | — | — |
| 2024-10-03 | $11.02 | $11.02 | 622,000 | — | — |
| 2024-10-02 | $11.46 | $11.46 | 422,200 | — | — |
| 2024-10-01 | $11.75 | $11.75 | 669,200 | — | — |
| 2024-09-30 | $12.11 | $12.11 | 877,500 | — | — |
| 2024-09-27 | $11.83 | $11.83 | 636,900 | — | — |
| 2024-09-26 | $11.97 | $11.97 | 696,800 | — | — |
| 2024-09-25 | $12.01 | $12.01 | 624,200 | — | — |
| 2024-09-24 | $12.03 | $12.03 | 844,800 | — | — |
| 2024-09-23 | $11.85 | $11.85 | 511,300 | — | — |
| 2024-09-20 | $11.72 | $11.72 | 1,957,000 | — | — |
| 2024-09-19 | $11.65 | $11.65 | 664,500 | — | — |
| 2024-09-18 | $11.33 | $11.33 | 823,300 | — | — |
| 2024-09-17 | $11.46 | $11.46 | 575,400 | — | — |
| 2024-09-16 | $11.56 | $11.56 | 587,600 | — | — |
| 2024-09-13 | $11.97 | $11.97 | 536,300 | — | — |
| 2024-09-12 | $11.60 | $11.60 | 534,200 | — | — |
| 2024-09-11 | $11.24 | $11.24 | 608,800 | — | — |
| 2024-09-10 | $11.20 | $11.20 | 918,700 | — | — |
| 2024-09-09 | $11.00 | $11.00 | 859,700 | — | — |
| 2024-09-06 | $11.02 | $11.02 | 929,800 | — | — |
| 2024-09-05 | $11.22 | $11.22 | 584,800 | — | — |
| 2024-09-04 | $11.34 | $11.34 | 585,000 | — | — |
| 2024-09-03 | $11.41 | $11.41 | 889,500 | — | — |
| 2024-08-30 | $11.74 | $11.74 | 1,219,400 | — | — |
| 2024-08-29 | $12.06 | $12.06 | 537,300 | — | — |
| 2024-08-28 | $12.18 | $12.18 | 623,700 | — | — |
| 2024-08-27 | $12.41 | $12.41 | 534,700 | — | — |
| 2024-08-26 | $12.63 | $12.63 | 485,600 | — | — |
| 2024-08-23 | $12.44 | $12.44 | 590,900 | — | — |
| 2024-08-22 | $11.98 | $11.98 | 538,100 | — | — |
| 2024-08-21 | $12.26 | $12.26 | 515,400 | — | — |
| 2024-08-20 | $12.12 | $12.12 | 635,700 | — | — |
| 2024-08-19 | $12.27 | $12.27 | 609,000 | — | — |
| 2024-08-16 | $12.10 | $12.10 | 749,000 | — | — |
| 2024-08-15 | $12.15 | $12.15 | 1,033,800 | — | — |
| 2024-08-14 | $11.91 | $11.91 | 885,000 | — | — |
| 2024-08-13 | $11.64 | $11.64 | 922,300 | — | — |
| 2024-08-12 | $12.05 | $12.05 | 1,163,800 | — | — |
| 2024-08-09 | $11.40 | $11.40 | 3,411,200 | — | — |
| 2024-08-08 | $13.50 | $13.50 | 1,167,400 | — | — |
| 2024-08-07 | $12.76 | $12.76 | 1,007,100 | — | — |
| 2024-08-06 | $13.33 | $13.33 | 1,120,300 | — | — |
| 2024-08-05 | $12.77 | $12.77 | 878,200 | — | — |
| 2024-08-02 | $13.80 | $13.80 | 1,023,100 | — | — |
| 2024-08-01 | $14.60 | $14.60 | 657,400 | — | — |
| 2024-07-31 | $15.16 | $15.16 | 801,700 | — | — |
| 2024-07-30 | $15.04 | $15.04 | 609,800 | — | — |
| 2024-07-29 | $15.32 | $15.32 | 936,600 | — | — |
| 2024-07-26 | $15.49 | $15.49 | 560,100 | — | — |
| 2024-07-25 | $15.68 | $15.68 | 813,300 | — | — |
| 2024-07-24 | $15.92 | $15.92 | 916,900 | — | — |
| 2024-07-23 | $16.45 | $16.45 | 746,100 | — | — |
| 2024-07-22 | $16.07 | $16.07 | 931,100 | — | — |
| 2024-07-19 | $16.59 | $16.59 | 576,000 | — | — |
| 2024-07-18 | $16.66 | $16.66 | 747,900 | — | — |
| 2024-07-17 | $17.10 | $17.10 | 734,900 | — | — |
| 2024-07-16 | $16.99 | $16.99 | 1,497,000 | — | — |
| 2024-07-15 | $16.85 | $16.85 | 789,200 | — | — |
| 2024-07-12 | $16.06 | $16.06 | 957,100 | — | — |
| 2024-07-11 | $16.60 | $16.60 | 1,362,500 | — | — |
| 2024-07-10 | $16.50 | $16.50 | 2,236,200 | — | — |
| 2024-07-09 | $16.52 | $16.52 | 3,178,200 | — | — |
| 2024-07-08 | $13.80 | $13.80 | 545,400 | — | — |
| 2024-07-05 | $13.45 | $13.45 | 570,300 | — | — |
| 2024-07-03 | $13.50 | $13.50 | 344,800 | — | — |
| 2024-07-02 | $13.13 | $13.13 | 606,500 | — | — |
| 2024-07-01 | $12.80 | $12.80 | 513,600 | — | — |
| 2024-06-28 | $13.04 | $13.04 | 2,403,600 | — | — |
| 2024-06-27 | $12.97 | $12.97 | 495,100 | — | — |
| 2024-06-26 | $12.99 | $12.99 | 716,300 | — | — |
| 2024-06-25 | $12.62 | $12.62 | 701,900 | — | — |
| 2024-06-24 | $12.56 | $12.56 | 625,000 | — | — |
| 2024-06-21 | $13.08 | $13.08 | 2,402,400 | — | — |
| 2024-06-20 | $13.21 | $13.21 | 885,000 | — | — |
| 2024-06-18 | $12.91 | $12.91 | 749,500 | — | — |
| 2024-06-17 | $12.90 | $12.90 | 765,000 | — | — |
| 2024-06-14 | $12.82 | $12.82 | 1,004,400 | — | — |
| 2024-06-13 | $13.15 | $13.15 | 624,900 | — | — |
| 2024-06-12 | $13.61 | $13.61 | 800,900 | — | — |
| 2024-06-11 | $13.59 | $13.59 | 683,500 | — | — |
| 2024-06-10 | $13.18 | $13.18 | 1,088,800 | — | — |
| 2024-06-07 | $13.41 | $13.41 | 850,800 | — | — |
| 2024-06-06 | $13.95 | $13.95 | 509,800 | — | — |
| 2024-06-05 | $14.12 | $14.12 | 696,100 | — | — |
| 2024-06-04 | $13.85 | $13.85 | 788,900 | — | — |
| 2024-06-03 | $14.25 | $14.25 | 879,600 | — | — |
| 2024-05-31 | $14.21 | $14.21 | 1,093,100 | — | — |
| 2024-05-30 | $14.26 | $14.26 | 1,328,900 | — | — |
| 2024-05-29 | $14.00 | $14.00 | 1,437,900 | — | — |
| 2024-05-28 | $13.64 | $13.64 | 1,372,300 | — | — |
| 2024-05-24 | $12.39 | $12.39 | 627,800 | — | — |
| 2024-05-23 | $12.11 | $12.11 | 702,700 | — | — |
| 2024-05-22 | $12.31 | $12.31 | 678,700 | — | — |
| 2024-05-21 | $12.22 | $12.22 | 714,800 | — | — |
| 2024-05-20 | $12.18 | $12.18 | 772,100 | — | — |
| 2024-05-17 | $11.91 | $11.91 | 1,112,800 | — | — |
| 2024-05-16 | $12.30 | $12.30 | 1,264,300 | — | — |
| 2024-05-15 | $12.03 | $12.03 | 1,605,600 | — | — |
| 2024-05-14 | $11.45 | $11.45 | 1,226,400 | — | — |
| 2024-05-13 | $11.29 | $11.29 | 1,426,800 | — | — |
| 2024-05-10 | $11.44 | $11.44 | 3,356,100 | — | — |
| 2024-05-09 | $13.93 | $13.93 | 1,819,300 | — | — |
| 2024-05-08 | $14.23 | $14.23 | 1,110,600 | — | — |
| 2024-05-07 | $13.89 | $13.89 | 1,413,500 | — | — |
| 2024-05-06 | $13.44 | $13.44 | 943,200 | — | — |
| 2024-05-03 | $12.96 | $12.96 | 1,223,800 | — | — |
| 2024-05-02 | $12.87 | $12.87 | 836,200 | — | — |
| 2024-05-01 | $12.13 | $12.13 | 1,484,800 | — | — |
| 2024-04-30 | $12.38 | $12.38 | 1,735,700 | — | — |
| 2024-04-29 | $12.09 | $12.09 | 724,400 | — | — |
| 2024-04-26 | $11.80 | $11.80 | 709,000 | — | — |
| 2024-04-25 | $11.21 | $11.21 | 798,200 | — | — |
| 2024-04-24 | $11.03 | $11.03 | 1,071,000 | — | — |
| 2024-04-23 | $10.93 | $10.93 | 835,500 | — | — |
| 2024-04-22 | $10.60 | $10.60 | 495,400 | — | — |
| 2024-04-19 | $10.46 | $10.46 | 728,500 | — | — |
| 2024-04-18 | $10.57 | $10.57 | 752,200 | — | — |
| 2024-04-17 | $10.53 | $10.53 | 689,600 | — | — |
| 2024-04-16 | $10.73 | $10.73 | 829,300 | — | — |
| 2024-04-15 | $10.95 | $10.95 | 625,500 | — | — |
| 2024-04-12 | $11.31 | $11.31 | 919,900 | — | — |
| 2024-04-11 | $11.41 | $11.41 | 535,300 | — | — |
| 2024-04-10 | $11.15 | $11.15 | 844,200 | — | — |
| 2024-04-09 | $11.68 | $11.68 | 717,600 | — | — |
| 2024-04-08 | $11.67 | $11.67 | 462,200 | — | — |
| 2024-04-05 | $11.68 | $11.68 | 590,000 | — | — |
| 2024-04-04 | $11.73 | $11.73 | 1,023,900 | — | — |
| 2024-04-03 | $12.08 | $12.08 | 758,500 | — | — |
| 2024-04-02 | $12.17 | $12.17 | 992,600 | — | — |
| 2024-04-01 | $12.52 | $12.52 | 685,500 | — | — |
| 2024-03-28 | $12.65 | $12.65 | 983,000 | — | — |
| 2024-03-27 | $12.77 | $12.77 | 781,300 | — | — |
| 2024-03-26 | $12.67 | $12.67 | 752,100 | — | — |
| 2024-03-25 | $12.51 | $12.51 | 518,800 | — | — |
| 2024-03-22 | $12.64 | $12.64 | 818,800 | — | — |
| 2024-03-21 | $13.03 | $13.03 | 1,499,800 | — | — |
| 2024-03-20 | $12.61 | $12.61 | 919,200 | — | — |
| 2024-03-19 | $12.35 | $12.35 | 1,299,000 | — | — |
| 2024-03-18 | $12.21 | $12.21 | 1,180,200 | — | — |
| 2024-03-15 | $12.26 | $12.26 | 1,801,700 | — | — |
| 2024-03-14 | $12.10 | $12.10 | 1,657,500 | — | — |
| 2024-03-13 | $11.69 | $11.69 | 1,551,100 | — | — |
| 2024-03-12 | $11.33 | $11.33 | 1,009,100 | — | — |
| 2024-03-11 | $11.09 | $11.09 | 780,800 | — | — |
| 2024-03-08 | $11.21 | $11.21 | 1,181,500 | — | — |
| 2024-03-07 | $11.04 | $11.04 | 787,100 | — | — |
| 2024-03-06 | $10.94 | $10.94 | 961,100 | — | — |
| 2024-03-05 | $10.93 | $10.93 | 1,873,700 | — | — |
| 2024-03-04 | $11.40 | $11.40 | 2,429,100 | — | — |
| 2024-03-01 | $11.83 | $11.83 | 3,913,900 | — | — |
| 2024-02-29 | $10.41 | $10.41 | 2,882,000 | — | — |
| 2024-02-28 | $9.96 | $9.96 | 1,743,800 | — | — |
| 2024-02-27 | $9.61 | $9.61 | 1,619,800 | — | — |
| 2024-02-26 | $9.20 | $9.20 | 571,200 | — | — |
| 2024-02-23 | $8.76 | $8.76 | 1,027,300 | — | — |
| 2024-02-22 | $8.76 | $8.76 | 1,164,800 | — | — |
| 2024-02-21 | $8.66 | $8.66 | 548,100 | — | — |
| 2024-02-20 | $8.73 | $8.73 | 772,300 | — | — |
| 2024-02-16 | $8.86 | $8.86 | 876,400 | — | — |
| 2024-02-15 | $9.42 | $9.42 | 707,600 | — | — |
| 2024-02-14 | $8.94 | $8.94 | 590,600 | — | — |
| 2024-02-13 | $8.64 | $8.64 | 870,800 | — | — |
| 2024-02-12 | $9.09 | $9.09 | 837,000 | — | — |
| 2024-02-09 | $8.92 | $8.92 | 1,083,600 | — | — |
| 2024-02-08 | $8.71 | $8.71 | 731,900 | — | — |
| 2024-02-07 | $8.48 | $8.48 | 655,800 | — | — |
| 2024-02-06 | $8.55 | $8.55 | 687,700 | — | — |
| 2024-02-05 | $8.58 | $8.58 | 835,100 | — | — |
| 2024-02-02 | $9.05 | $9.05 | 633,800 | — | — |
| 2024-02-01 | $9.12 | $9.12 | 713,100 | — | — |
| 2024-01-31 | $8.88 | $8.88 | 814,500 | — | — |
| 2024-01-30 | $8.99 | $8.99 | 703,100 | — | — |
| 2024-01-29 | $9.08 | $9.08 | 635,000 | — | — |
| 2024-01-26 | $8.96 | $8.96 | 733,800 | — | — |
| 2024-01-25 | $8.81 | $8.81 | 482,600 | — | — |
| 2024-01-24 | $8.69 | $8.69 | 539,800 | — | — |
| 2024-01-23 | $8.99 | $8.99 | 517,300 | — | — |
| 2024-01-22 | $9.00 | $9.00 | 775,400 | — | — |
| 2024-01-19 | $8.72 | $8.72 | 609,600 | — | — |
| 2024-01-18 | $8.69 | $8.69 | 555,700 | — | — |
| 2024-01-17 | $8.67 | $8.67 | 877,900 | — | — |
| 2024-01-16 | $8.51 | $8.51 | 1,147,100 | — | — |
| 2024-01-12 | $8.94 | $8.94 | 602,100 | — | — |
| 2024-01-11 | $9.09 | $9.09 | 972,300 | — | — |
| 2024-01-10 | $9.31 | $9.31 | 981,900 | — | — |
| 2024-01-09 | $9.77 | $9.77 | 770,900 | — | — |
| 2024-01-08 | $9.94 | $9.94 | 1,117,500 | — | — |
| 2024-01-05 | $9.41 | $9.41 | 1,581,600 | — | — |
| 2024-01-04 | $9.22 | $9.22 | 1,172,200 | — | — |
| 2024-01-03 | $9.06 | $9.06 | 1,133,200 | — | — |
| 2024-01-02 | $9.23 | $9.23 | 823,700 | — | — |