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
- 2020-10-02 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 | $14.37 | $14.37 | 309,900 | — | — |
| 2024-12-30 | $14.44 | $14.44 | 581,600 | — | — |
| 2024-12-27 | $14.25 | $14.25 | 437,600 | — | — |
| 2024-12-26 | $14.45 | $14.45 | 622,500 | — | — |
| 2024-12-24 | $14.39 | $14.39 | 288,500 | — | — |
| 2024-12-23 | $14.44 | $14.44 | 551,800 | — | — |
| 2024-12-20 | $14.45 | $14.45 | 2,712,300 | — | — |
| 2024-12-19 | $12.32 | $12.32 | 593,600 | — | — |
| 2024-12-18 | $12.60 | $12.60 | 299,300 | — | — |
| 2024-12-17 | $13.18 | $13.18 | 188,500 | — | — |
| 2024-12-16 | $13.21 | $13.21 | 173,400 | — | — |
| 2024-12-13 | $13.16 | $13.16 | 151,900 | — | — |
| 2024-12-12 | $13.23 | $13.23 | 188,300 | — | — |
| 2024-12-11 | $13.27 | $13.27 | 201,400 | — | — |
| 2024-12-10 | $13.30 | $13.30 | 164,600 | — | — |
| 2024-12-09 | $12.87 | $12.87 | 154,200 | — | — |
| 2024-12-06 | $12.67 | $12.67 | 154,900 | — | — |
| 2024-12-05 | $12.61 | $12.61 | 229,500 | — | — |
| 2024-12-04 | $12.73 | $12.73 | 227,600 | — | — |
| 2024-12-03 | $13.20 | $13.20 | 174,500 | — | — |
| 2024-12-02 | $13.43 | $13.43 | 255,700 | — | — |
| 2024-11-29 | $13.30 | $13.30 | 177,900 | — | — |
| 2024-11-27 | $13.00 | $13.00 | 197,400 | — | — |
| 2024-11-26 | $13.04 | $13.04 | 270,000 | — | — |
| 2024-11-25 | $12.97 | $12.97 | 160,500 | — | — |
| 2024-11-22 | $13.09 | $13.09 | 172,600 | — | — |
| 2024-11-21 | $13.08 | $13.08 | 133,600 | — | — |
| 2024-11-20 | $12.99 | $12.99 | 141,800 | — | — |
| 2024-11-19 | $13.12 | $13.12 | 125,400 | — | — |
| 2024-11-18 | $13.16 | $13.16 | 166,000 | — | — |
| 2024-11-15 | $13.19 | $13.19 | 221,700 | — | — |
| 2024-11-14 | $13.46 | $13.46 | 192,300 | — | — |
| 2024-11-13 | $13.55 | $13.55 | 350,000 | — | — |
| 2024-11-12 | $13.64 | $13.64 | 224,000 | — | — |
| 2024-11-11 | $13.73 | $13.73 | 206,900 | — | — |
| 2024-11-08 | $13.65 | $13.65 | 207,600 | — | — |
| 2024-11-07 | $13.62 | $13.62 | 289,300 | — | — |
| 2024-11-06 | $14.10 | $14.10 | 793,800 | — | — |
| 2024-11-05 | $13.35 | $13.35 | 681,200 | — | — |
| 2024-11-04 | $12.13 | $12.13 | 185,400 | — | — |
| 2024-11-01 | $11.95 | $11.95 | 227,900 | — | — |
| 2024-10-31 | $11.80 | $11.80 | 178,900 | — | — |
| 2024-10-30 | $11.93 | $11.93 | 189,400 | — | — |
| 2024-10-29 | $11.93 | $11.93 | 150,700 | — | — |
| 2024-10-28 | $11.95 | $11.95 | 157,900 | — | — |
| 2024-10-25 | $11.75 | $11.75 | 124,200 | — | — |
| 2024-10-24 | $11.98 | $11.98 | 146,300 | — | — |
| 2024-10-23 | $12.14 | $12.14 | 218,500 | — | — |
| 2024-10-22 | $12.04 | $12.04 | 330,800 | — | — |
| 2024-10-21 | $11.93 | $11.93 | 223,000 | — | — |
| 2024-10-18 | $12.24 | $12.24 | 151,700 | — | — |
| 2024-10-17 | $12.27 | $12.27 | 216,100 | — | — |
| 2024-10-16 | $12.15 | $12.15 | 159,900 | — | — |
| 2024-10-15 | $12.14 | $12.14 | 222,000 | — | — |
| 2024-10-14 | $12.15 | $12.15 | 185,800 | — | — |
| 2024-10-11 | $12.13 | $12.13 | 202,500 | — | — |
| 2024-10-10 | $12.11 | $12.11 | 274,200 | — | — |
| 2024-10-09 | $12.23 | $12.23 | 189,200 | — | — |
| 2024-10-08 | $12.40 | $12.40 | 175,800 | — | — |
| 2024-10-07 | $12.30 | $12.30 | 169,500 | — | — |
| 2024-10-04 | $12.55 | $12.55 | 180,700 | — | — |
| 2024-10-03 | $12.54 | $12.54 | 206,300 | — | — |
| 2024-10-02 | $12.78 | $12.78 | 199,200 | — | — |
| 2024-10-01 | $12.80 | $12.80 | 266,600 | — | — |
| 2024-09-30 | $12.82 | $12.82 | 337,300 | — | — |
| 2024-09-27 | $12.95 | $12.95 | 188,700 | — | — |
| 2024-09-26 | $12.96 | $12.96 | 242,800 | — | — |
| 2024-09-25 | $12.68 | $12.68 | 359,500 | — | — |
| 2024-09-24 | $12.77 | $12.77 | 315,100 | — | — |
| 2024-09-23 | $12.97 | $12.97 | 469,300 | — | — |
| 2024-09-20 | $13.30 | $13.30 | 785,500 | — | — |
| 2024-09-19 | $13.52 | $13.52 | 554,800 | — | — |
| 2024-09-18 | $13.36 | $13.36 | 794,700 | — | — |
| 2024-09-17 | $13.10 | $13.10 | 800,100 | — | — |
| 2024-09-16 | $12.99 | $12.99 | 367,600 | — | — |
| 2024-09-13 | $13.18 | $13.18 | 591,000 | — | — |
| 2024-09-12 | $13.25 | $13.25 | 662,000 | — | — |
| 2024-09-11 | $13.23 | $13.23 | 1,080,800 | — | — |
| 2024-09-10 | $12.99 | $12.99 | 2,517,700 | — | — |
| 2024-09-09 | $10.69 | $10.69 | 271,500 | — | — |
| 2024-09-06 | $10.73 | $10.73 | 110,400 | — | — |
| 2024-09-05 | $10.75 | $10.75 | 154,600 | — | — |
| 2024-09-04 | $10.69 | $10.69 | 110,400 | — | — |
| 2024-09-03 | $10.64 | $10.64 | 109,000 | — | — |
| 2024-08-30 | $10.72 | $10.72 | 111,800 | — | — |
| 2024-08-29 | $10.66 | $10.66 | 86,000 | — | — |
| 2024-08-28 | $10.68 | $10.68 | 91,900 | — | — |
| 2024-08-27 | $10.66 | $10.66 | 97,200 | — | — |
| 2024-08-26 | $10.61 | $10.61 | 100,500 | — | — |
| 2024-08-23 | $10.54 | $10.54 | 113,000 | — | — |
| 2024-08-22 | $10.29 | $10.29 | 59,700 | — | — |
| 2024-08-21 | $10.47 | $10.47 | 65,200 | — | — |
| 2024-08-20 | $10.35 | $10.35 | 84,300 | — | — |
| 2024-08-19 | $10.52 | $10.52 | 114,600 | — | — |
| 2024-08-16 | $10.38 | $10.38 | 138,700 | — | — |
| 2024-08-15 | $10.16 | $10.16 | 117,200 | — | — |
| 2024-08-14 | $10.00 | $10.00 | 95,100 | — | — |
| 2024-08-13 | $9.98 | $9.98 | 173,500 | — | — |
| 2024-08-12 | $9.74 | $9.74 | 159,800 | — | — |
| 2024-08-09 | $9.99 | $9.99 | 202,800 | — | — |
| 2024-08-08 | $10.13 | $10.13 | 93,200 | — | — |
| 2024-08-07 | $10.08 | $10.08 | 125,500 | — | — |
| 2024-08-06 | $10.20 | $10.20 | 197,400 | — | — |
| 2024-08-05 | $10.31 | $10.31 | 179,300 | — | — |
| 2024-08-02 | $10.89 | $10.89 | 132,800 | — | — |
| 2024-08-01 | $11.03 | $11.03 | 182,900 | — | — |
| 2024-07-31 | $11.24 | $11.24 | 195,400 | — | — |
| 2024-07-30 | $11.23 | $11.23 | 117,100 | — | — |
| 2024-07-29 | $11.12 | $11.12 | 132,100 | — | — |
| 2024-07-26 | $11.26 | $11.26 | 141,000 | — | — |
| 2024-07-25 | $11.15 | $11.15 | 189,900 | — | — |
| 2024-07-24 | $10.96 | $10.96 | 191,100 | — | — |
| 2024-07-23 | $11.16 | $11.16 | 206,500 | — | — |
| 2024-07-22 | $11.27 | $11.27 | 292,400 | — | — |
| 2024-07-19 | $10.80 | $10.80 | 142,000 | — | — |
| 2024-07-18 | $10.96 | $10.96 | 145,700 | — | — |
| 2024-07-17 | $10.98 | $10.98 | 222,000 | — | — |
| 2024-07-16 | $10.76 | $10.76 | 189,900 | — | — |
| 2024-07-15 | $10.36 | $10.36 | 193,100 | — | — |
| 2024-07-12 | $10.16 | $10.16 | 216,400 | — | — |
| 2024-07-11 | $9.92 | $9.92 | 172,600 | — | — |
| 2024-07-10 | $9.57 | $9.57 | 95,800 | — | — |
| 2024-07-09 | $9.68 | $9.68 | 156,200 | — | — |
| 2024-07-08 | $9.73 | $9.73 | 127,200 | — | — |
| 2024-07-05 | $9.76 | $9.76 | 169,800 | — | — |
| 2024-07-03 | $9.87 | $9.87 | 93,600 | — | — |
| 2024-07-02 | $9.96 | $9.96 | 128,300 | — | — |
| 2024-07-01 | $9.80 | $9.80 | 187,200 | — | — |
| 2024-06-28 | $9.88 | $9.88 | 640,800 | — | — |
| 2024-06-27 | $9.74 | $9.74 | 186,900 | — | — |
| 2024-06-26 | $9.72 | $9.72 | 201,000 | — | — |
| 2024-06-25 | $9.83 | $9.83 | 237,300 | — | — |
| 2024-06-24 | $9.92 | $9.92 | 202,300 | — | — |
| 2024-06-21 | $9.92 | $9.92 | 526,400 | — | — |
| 2024-06-20 | $9.94 | $9.94 | 286,400 | — | — |
| 2024-06-18 | $9.98 | $9.98 | 184,300 | — | — |
| 2024-06-17 | $10.27 | $10.27 | 178,500 | — | — |
| 2024-06-14 | $10.26 | $10.26 | 157,500 | — | — |
| 2024-06-13 | $10.44 | $10.44 | 226,900 | — | — |
| 2024-06-12 | $10.56 | $10.56 | 234,700 | — | — |
| 2024-06-11 | $10.43 | $10.43 | 276,800 | — | — |
| 2024-06-10 | $10.53 | $10.53 | 336,000 | — | — |
| 2024-06-07 | $11.15 | $11.15 | 500,100 | — | — |
| 2024-06-06 | $11.44 | $11.44 | 229,200 | — | — |
| 2024-06-05 | $11.55 | $11.55 | 194,200 | — | — |
| 2024-06-04 | $11.55 | $11.55 | 243,800 | — | — |
| 2024-06-03 | $11.91 | $11.91 | 222,400 | — | — |
| 2024-05-31 | $11.85 | $11.85 | 258,000 | — | — |
| 2024-05-30 | $11.83 | $11.83 | 149,900 | — | — |
| 2024-05-29 | $11.99 | $11.99 | 205,300 | — | — |
| 2024-05-28 | $12.24 | $12.24 | 226,700 | — | — |
| 2024-05-24 | $12.25 | $12.25 | 241,500 | — | — |
| 2024-05-23 | $12.29 | $12.29 | 231,100 | — | — |
| 2024-05-22 | $12.38 | $12.38 | 254,800 | — | — |
| 2024-05-21 | $12.40 | $12.40 | 265,700 | — | — |
| 2024-05-20 | $12.66 | $12.66 | 211,400 | — | — |
| 2024-05-17 | $12.87 | $12.87 | 273,600 | — | — |
| 2024-05-16 | $12.67 | $12.67 | 163,500 | — | — |
| 2024-05-15 | $12.51 | $12.51 | 184,000 | — | — |
| 2024-05-14 | $12.52 | $12.52 | 245,500 | — | — |
| 2024-05-13 | $12.36 | $12.36 | 255,700 | — | — |
| 2024-05-10 | $12.20 | $12.20 | 253,200 | — | — |
| 2024-05-09 | $12.08 | $12.08 | 232,100 | — | — |
| 2024-05-08 | $11.93 | $11.93 | 230,000 | — | — |
| 2024-05-07 | $11.91 | $11.91 | 183,100 | — | — |
| 2024-05-06 | $11.82 | $11.82 | 184,700 | — | — |
| 2024-05-03 | $11.80 | $11.80 | 192,300 | — | — |
| 2024-05-02 | $11.79 | $11.79 | 165,200 | — | — |
| 2024-05-01 | $11.56 | $11.56 | 158,900 | — | — |
| 2024-04-30 | $11.35 | $11.35 | 139,500 | — | — |
| 2024-04-29 | $11.46 | $11.46 | 134,800 | — | — |
| 2024-04-26 | $11.34 | $11.34 | 146,100 | — | — |
| 2024-04-25 | $11.47 | $11.47 | 174,600 | — | — |
| 2024-04-24 | $11.23 | $11.23 | 171,800 | — | — |
| 2024-04-23 | $11.38 | $11.38 | 187,800 | — | — |
| 2024-04-22 | $11.37 | $11.37 | 151,900 | — | — |
| 2024-04-19 | $11.54 | $11.54 | 271,800 | — | — |
| 2024-04-18 | $11.48 | $11.48 | 316,500 | — | — |
| 2024-04-17 | $11.44 | $11.44 | 185,800 | — | — |
| 2024-04-16 | $11.46 | $11.46 | 145,600 | — | — |
| 2024-04-15 | $11.39 | $11.39 | 120,300 | — | — |
| 2024-04-12 | $11.33 | $11.33 | 109,200 | — | — |
| 2024-04-11 | $11.47 | $11.47 | 140,400 | — | — |
| 2024-04-10 | $11.46 | $11.46 | 176,600 | — | — |
| 2024-04-09 | $11.84 | $11.84 | 92,000 | — | — |
| 2024-04-08 | $11.81 | $11.81 | 117,900 | — | — |
| 2024-04-05 | $11.81 | $11.81 | 116,700 | — | — |
| 2024-04-04 | $11.72 | $11.72 | 165,000 | — | — |
| 2024-04-03 | $11.59 | $11.59 | 128,000 | — | — |
| 2024-04-02 | $11.63 | $11.63 | 147,400 | — | — |
| 2024-04-01 | $11.77 | $11.77 | 127,000 | — | — |
| 2024-03-28 | $11.87 | $11.87 | 226,800 | — | — |
| 2024-03-27 | $11.73 | $11.73 | 247,400 | — | — |
| 2024-03-26 | $11.65 | $11.65 | 128,500 | — | — |
| 2024-03-25 | $11.75 | $11.75 | 102,300 | — | — |
| 2024-03-22 | $11.71 | $11.71 | 165,400 | — | — |
| 2024-03-21 | $11.86 | $11.86 | 165,200 | — | — |
| 2024-03-20 | $11.89 | $11.89 | 147,800 | — | — |
| 2024-03-19 | $11.87 | $11.87 | 195,500 | — | — |
| 2024-03-18 | $11.96 | $11.96 | 244,100 | — | — |
| 2024-03-15 | $12.07 | $12.07 | 636,400 | — | — |
| 2024-03-14 | $11.82 | $11.82 | 285,700 | — | — |
| 2024-03-13 | $12.00 | $12.00 | 372,900 | — | — |
| 2024-03-12 | $12.00 | $12.00 | 800,100 | — | — |
| 2024-03-11 | $10.70 | $10.70 | 236,400 | — | — |
| 2024-03-08 | $11.01 | $11.01 | 124,600 | — | — |
| 2024-03-07 | $10.98 | $10.98 | 201,700 | — | — |
| 2024-03-06 | $10.80 | $10.80 | 138,700 | — | — |
| 2024-03-05 | $10.83 | $10.83 | 169,100 | — | — |
| 2024-03-04 | $10.91 | $10.91 | 185,000 | — | — |
| 2024-03-01 | $10.73 | $10.73 | 150,000 | — | — |
| 2024-02-29 | $10.55 | $10.55 | 277,600 | — | — |
| 2024-02-28 | $10.49 | $10.49 | 116,000 | — | — |
| 2024-02-27 | $10.55 | $10.55 | 110,900 | — | — |
| 2024-02-26 | $10.51 | $10.51 | 127,500 | — | — |
| 2024-02-23 | $10.56 | $10.56 | 71,200 | — | — |
| 2024-02-22 | $10.47 | $10.47 | 149,800 | — | — |
| 2024-02-21 | $10.49 | $10.49 | 157,300 | — | — |
| 2024-02-20 | $10.60 | $10.60 | 166,300 | — | — |
| 2024-02-16 | $10.48 | $10.48 | 221,000 | — | — |
| 2024-02-15 | $10.68 | $10.68 | 195,900 | — | — |
| 2024-02-14 | $10.33 | $10.33 | 164,800 | — | — |
| 2024-02-13 | $10.15 | $10.15 | 201,800 | — | — |
| 2024-02-12 | $10.70 | $10.70 | 207,500 | — | — |
| 2024-02-09 | $10.56 | $10.56 | 228,100 | — | — |
| 2024-02-08 | $10.39 | $10.39 | 211,800 | — | — |
| 2024-02-07 | $10.29 | $10.29 | 176,700 | — | — |
| 2024-02-06 | $10.21 | $10.21 | 164,100 | — | — |
| 2024-02-05 | $10.04 | $10.04 | 158,800 | — | — |
| 2024-02-02 | $10.22 | $10.22 | 135,600 | — | — |
| 2024-02-01 | $10.09 | $10.09 | 187,700 | — | — |
| 2024-01-31 | $9.99 | $9.99 | 215,100 | — | — |
| 2024-01-30 | $10.21 | $10.21 | 186,600 | — | — |
| 2024-01-29 | $10.36 | $10.36 | 128,500 | — | — |
| 2024-01-26 | $10.22 | $10.22 | 132,700 | — | — |
| 2024-01-25 | $10.21 | $10.21 | 195,000 | — | — |
| 2024-01-24 | $10.12 | $10.12 | 158,400 | — | — |
| 2024-01-23 | $10.29 | $10.29 | 201,300 | — | — |
| 2024-01-22 | $10.20 | $10.20 | 133,400 | — | — |
| 2024-01-19 | $10.06 | $10.06 | 211,600 | — | — |
| 2024-01-18 | $10.09 | $10.09 | 162,300 | — | — |
| 2024-01-17 | $9.72 | $9.72 | 100,200 | — | — |
| 2024-01-16 | $9.86 | $9.86 | 107,500 | — | — |
| 2024-01-12 | $10.12 | $10.12 | 98,800 | — | — |
| 2024-01-11 | $9.96 | $9.96 | 128,300 | — | — |
| 2024-01-10 | $9.94 | $9.94 | 114,200 | — | — |
| 2024-01-09 | $9.84 | $9.84 | 108,300 | — | — |
| 2024-01-08 | $10.12 | $10.12 | 122,300 | — | — |
| 2024-01-05 | $10.02 | $10.02 | 148,200 | — | — |
| 2024-01-04 | $10.15 | $10.15 | 151,400 | — | — |
| 2024-01-03 | $10.18 | $10.18 | 164,600 | — | — |
| 2024-01-02 | $10.35 | $10.35 | 165,200 | — | — |