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
- 2019-11-05 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 | $16.51 | $16.51 | 2,172,200 | — | — |
| 2024-12-30 | $16.48 | $16.48 | 2,532,600 | — | — |
| 2024-12-27 | $16.95 | $16.95 | 1,511,500 | — | — |
| 2024-12-26 | $17.43 | $17.43 | 617,900 | — | — |
| 2024-12-24 | $17.80 | $17.80 | 347,700 | — | — |
| 2024-12-23 | $17.46 | $17.46 | 1,561,300 | — | — |
| 2024-12-20 | $17.89 | $17.89 | 1,393,000 | — | — |
| 2024-12-19 | $17.74 | $17.74 | 1,085,400 | — | — |
| 2024-12-18 | $17.76 | $17.76 | 1,853,300 | — | — |
| 2024-12-17 | $18.41 | $18.41 | 681,500 | — | — |
| 2024-12-16 | $18.65 | $18.65 | 1,368,900 | — | — |
| 2024-12-13 | $18.37 | $18.37 | 1,070,000 | — | — |
| 2024-12-12 | $18.57 | $18.57 | 730,600 | — | — |
| 2024-12-11 | $18.45 | $18.45 | 1,796,200 | — | — |
| 2024-12-10 | $18.67 | $18.67 | 2,034,300 | — | — |
| 2024-12-09 | $18.53 | $18.53 | 1,426,100 | — | — |
| 2024-12-06 | $18.89 | $18.89 | 1,307,900 | — | — |
| 2024-12-05 | $18.65 | $18.65 | 1,994,500 | — | — |
| 2024-12-04 | $18.75 | $18.75 | 2,605,500 | — | — |
| 2024-12-03 | $18.22 | $18.22 | 1,027,100 | — | — |
| 2024-12-02 | $17.91 | $17.91 | 1,536,500 | — | — |
| 2024-11-29 | $17.65 | $17.65 | 667,000 | — | — |
| 2024-11-27 | $17.82 | $17.82 | 1,447,700 | — | — |
| 2024-11-26 | $18.12 | $18.12 | 1,872,800 | — | — |
| 2024-11-25 | $18.22 | $18.22 | 1,494,600 | — | — |
| 2024-11-22 | $18.57 | $18.57 | 2,257,600 | — | — |
| 2024-11-21 | $18.30 | $18.30 | 2,086,200 | — | — |
| 2024-11-20 | $17.50 | $17.50 | 3,511,200 | — | — |
| 2024-11-19 | $16.57 | $16.57 | 1,344,600 | — | — |
| 2024-11-18 | $15.74 | $15.74 | 825,800 | — | — |
| 2024-11-15 | $15.73 | $15.73 | 1,044,600 | — | — |
| 2024-11-14 | $15.82 | $15.82 | 1,074,100 | — | — |
| 2024-11-13 | $16.03 | $16.03 | 1,655,700 | — | — |
| 2024-11-12 | $15.85 | $15.85 | 1,887,600 | — | — |
| 2024-11-11 | $15.70 | $15.70 | 1,561,300 | — | — |
| 2024-11-08 | $14.89 | $14.89 | 2,781,700 | — | — |
| 2024-11-07 | $13.48 | $13.48 | 1,277,500 | — | — |
| 2024-11-06 | $13.09 | $13.09 | 1,113,200 | — | — |
| 2024-11-05 | $12.51 | $12.51 | 456,500 | — | — |
| 2024-11-04 | $12.32 | $12.32 | 449,100 | — | — |
| 2024-11-01 | $12.38 | $12.38 | 531,900 | — | — |
| 2024-10-31 | $12.14 | $12.14 | 662,200 | — | — |
| 2024-10-30 | $12.36 | $12.36 | 541,300 | — | — |
| 2024-10-29 | $12.44 | $12.44 | 786,500 | — | — |
| 2024-10-28 | $11.97 | $11.97 | 465,600 | — | — |
| 2024-10-25 | $11.96 | $11.96 | 349,300 | — | — |
| 2024-10-24 | $12.08 | $12.08 | 494,100 | — | — |
| 2024-10-23 | $11.73 | $11.73 | 561,500 | — | — |
| 2024-10-22 | $12.05 | $12.05 | 248,100 | — | — |
| 2024-10-21 | $12.06 | $12.06 | 475,800 | — | — |
| 2024-10-18 | $12.14 | $12.14 | 469,100 | — | — |
| 2024-10-17 | $12.18 | $12.18 | 418,600 | — | — |
| 2024-10-16 | $12.15 | $12.15 | 545,100 | — | — |
| 2024-10-15 | $12.28 | $12.28 | 537,500 | — | — |
| 2024-10-14 | $12.34 | $12.34 | 410,200 | — | — |
| 2024-10-11 | $12.50 | $12.50 | 726,800 | — | — |
| 2024-10-10 | $12.41 | $12.41 | 572,100 | — | — |
| 2024-10-09 | $12.34 | $12.34 | 626,500 | — | — |
| 2024-10-08 | $12.24 | $12.24 | 929,100 | — | — |
| 2024-10-07 | $11.71 | $11.71 | 799,200 | — | — |
| 2024-10-04 | $11.89 | $11.89 | 582,000 | — | — |
| 2024-10-03 | $11.59 | $11.59 | 483,200 | — | — |
| 2024-10-02 | $11.59 | $11.59 | 444,000 | — | — |
| 2024-10-01 | $11.54 | $11.54 | 608,400 | — | — |
| 2024-09-30 | $11.77 | $11.77 | 1,235,600 | — | — |
| 2024-09-27 | $11.71 | $11.71 | 503,000 | — | — |
| 2024-09-26 | $11.79 | $11.79 | 580,100 | — | — |
| 2024-09-25 | $11.77 | $11.77 | 548,600 | — | — |
| 2024-09-24 | $11.74 | $11.74 | 811,600 | — | — |
| 2024-09-23 | $11.60 | $11.60 | 1,382,700 | — | — |
| 2024-09-20 | $11.94 | $11.94 | 2,307,300 | — | — |
| 2024-09-19 | $11.98 | $11.98 | 1,709,300 | — | — |
| 2024-09-18 | $11.66 | $11.66 | 729,700 | — | — |
| 2024-09-17 | $11.78 | $11.78 | 1,318,800 | — | — |
| 2024-09-16 | $11.94 | $11.94 | 769,000 | — | — |
| 2024-09-13 | $11.90 | $11.90 | 751,400 | — | — |
| 2024-09-12 | $11.79 | $11.79 | 642,600 | — | — |
| 2024-09-11 | $11.75 | $11.75 | 624,700 | — | — |
| 2024-09-10 | $11.67 | $11.67 | 796,000 | — | — |
| 2024-09-09 | $11.77 | $11.77 | 1,018,200 | — | — |
| 2024-09-06 | $11.47 | $11.47 | 764,800 | — | — |
| 2024-09-05 | $11.65 | $11.65 | 817,900 | — | — |
| 2024-09-04 | $11.60 | $11.60 | 4,120,700 | — | — |
| 2024-09-03 | $11.58 | $11.58 | 1,227,300 | — | — |
| 2024-08-30 | $11.55 | $11.55 | 1,049,200 | — | — |
| 2024-08-29 | $11.48 | $11.48 | 953,400 | — | — |
| 2024-08-28 | $11.51 | $11.51 | 3,772,100 | — | — |
| 2024-08-27 | $10.77 | $10.77 | 540,100 | — | — |
| 2024-08-26 | $10.82 | $10.82 | 772,300 | — | — |
| 2024-08-23 | $10.79 | $10.79 | 872,100 | — | — |
| 2024-08-22 | $10.75 | $10.75 | 684,900 | — | — |
| 2024-08-21 | $10.96 | $10.96 | 716,600 | — | — |
| 2024-08-20 | $10.89 | $10.89 | 587,700 | — | — |
| 2024-08-19 | $10.98 | $10.98 | 935,300 | — | — |
| 2024-08-16 | $10.79 | $10.79 | 2,274,100 | — | — |
| 2024-08-15 | $10.99 | $10.99 | 1,318,300 | — | — |
| 2024-08-14 | $10.66 | $10.66 | 768,500 | — | — |
| 2024-08-13 | $10.77 | $10.77 | 1,240,400 | — | — |
| 2024-08-12 | $10.47 | $10.47 | 1,409,400 | — | — |
| 2024-08-09 | $10.06 | $10.06 | 1,495,300 | — | — |
| 2024-08-08 | $10.17 | $10.17 | 1,581,300 | — | — |
| 2024-08-07 | $9.75 | $9.75 | 877,000 | — | — |
| 2024-08-06 | $9.94 | $9.94 | 1,111,700 | — | — |
| 2024-08-05 | $9.70 | $9.70 | 1,917,700 | — | — |
| 2024-08-02 | $10.24 | $10.24 | 1,238,700 | — | — |
| 2024-08-01 | $10.77 | $10.77 | 1,614,600 | — | — |
| 2024-07-31 | $10.90 | $10.90 | 900,300 | — | — |
| 2024-07-30 | $10.88 | $10.88 | 926,300 | — | — |
| 2024-07-29 | $10.93 | $10.93 | 815,600 | — | — |
| 2024-07-26 | $10.87 | $10.87 | 562,300 | — | — |
| 2024-07-25 | $10.84 | $10.84 | 1,084,100 | — | — |
| 2024-07-24 | $10.64 | $10.64 | 1,326,700 | — | — |
| 2024-07-23 | $10.94 | $10.94 | 1,050,400 | — | — |
| 2024-07-22 | $10.69 | $10.69 | 1,244,100 | — | — |
| 2024-07-19 | $10.57 | $10.57 | 1,031,700 | — | — |
| 2024-07-18 | $10.50 | $10.50 | 1,445,700 | — | — |
| 2024-07-17 | $10.50 | $10.50 | 1,692,000 | — | — |
| 2024-07-16 | $10.67 | $10.67 | 1,756,000 | — | — |
| 2024-07-15 | $10.49 | $10.49 | 2,102,800 | — | — |
| 2024-07-12 | $10.34 | $10.34 | 954,700 | — | — |
| 2024-07-11 | $10.21 | $10.21 | 697,400 | — | — |
| 2024-07-10 | $10.12 | $10.12 | 905,600 | — | — |
| 2024-07-09 | $9.99 | $9.99 | 1,096,100 | — | — |
| 2024-07-08 | $10.25 | $10.25 | 938,400 | — | — |
| 2024-07-05 | $10.26 | $10.26 | 922,600 | — | — |
| 2024-07-03 | $10.24 | $10.24 | 400,900 | — | — |
| 2024-07-02 | $10.28 | $10.28 | 801,000 | — | — |
| 2024-07-01 | $10.30 | $10.30 | 991,700 | — | — |
| 2024-06-28 | $10.42 | $10.42 | 4,430,400 | — | — |
| 2024-06-27 | $10.24 | $10.24 | 1,011,800 | — | — |
| 2024-06-26 | $10.17 | $10.17 | 822,500 | — | — |
| 2024-06-25 | $10.38 | $10.38 | 1,029,400 | — | — |
| 2024-06-24 | $10.22 | $10.22 | 1,127,600 | — | — |
| 2024-06-21 | $10.05 | $10.05 | 1,803,900 | — | — |
| 2024-06-20 | $9.91 | $9.91 | 1,566,300 | — | — |
| 2024-06-18 | $9.75 | $9.75 | 1,076,300 | — | — |
| 2024-06-17 | $9.62 | $9.62 | 2,717,100 | — | — |
| 2024-06-14 | $9.04 | $9.04 | 659,900 | — | — |
| 2024-06-13 | $9.03 | $9.03 | 657,700 | — | — |
| 2024-06-12 | $9.42 | $9.42 | 1,779,200 | — | — |
| 2024-06-11 | $9.25 | $9.25 | 3,047,800 | — | — |
| 2024-06-10 | $9.10 | $9.10 | 2,225,000 | — | — |
| 2024-06-07 | $9.04 | $9.04 | 408,200 | — | — |
| 2024-06-06 | $9.09 | $9.09 | 609,200 | — | — |
| 2024-06-05 | $9.08 | $9.08 | 995,100 | — | — |
| 2024-06-04 | $8.98 | $8.98 | 1,878,500 | — | — |
| 2024-06-03 | $9.12 | $9.12 | 2,181,200 | — | — |
| 2024-05-31 | $9.02 | $9.02 | 869,400 | — | — |
| 2024-05-30 | $9.04 | $9.04 | 762,400 | — | — |
| 2024-05-29 | $9.05 | $9.05 | 832,400 | — | — |
| 2024-05-28 | $9.11 | $9.11 | 905,400 | — | — |
| 2024-05-24 | $9.16 | $9.16 | 1,008,700 | — | — |
| 2024-05-23 | $9.38 | $9.38 | 661,300 | — | — |
| 2024-05-22 | $9.35 | $9.35 | 566,200 | — | — |
| 2024-05-21 | $9.41 | $9.41 | 2,112,500 | — | — |
| 2024-05-20 | $9.49 | $9.49 | 2,622,700 | — | — |
| 2024-05-17 | $8.95 | $8.95 | 1,878,100 | — | — |
| 2024-05-16 | $8.71 | $8.71 | 1,614,600 | — | — |
| 2024-05-15 | $8.50 | $8.50 | 632,400 | — | — |
| 2024-05-14 | $8.46 | $8.46 | 1,210,800 | — | — |
| 2024-05-13 | $8.30 | $8.30 | 1,021,900 | — | — |
| 2024-05-10 | $8.15 | $8.15 | 1,237,800 | — | — |
| 2024-05-09 | $8.10 | $8.10 | 544,100 | — | — |
| 2024-05-08 | $8.18 | $8.18 | 285,300 | — | — |
| 2024-05-07 | $8.16 | $8.16 | 295,600 | — | — |
| 2024-05-06 | $8.18 | $8.18 | 352,500 | — | — |
| 2024-05-03 | $8.14 | $8.14 | 335,600 | — | — |
| 2024-05-02 | $8.04 | $8.04 | 392,000 | — | — |
| 2024-05-01 | $7.85 | $7.85 | 572,100 | — | — |
| 2024-04-30 | $7.77 | $7.77 | 672,500 | — | — |
| 2024-04-29 | $7.97 | $7.97 | 376,400 | — | — |
| 2024-04-26 | $8.13 | $8.13 | 879,800 | — | — |
| 2024-04-25 | $7.92 | $7.92 | 516,100 | — | — |
| 2024-04-24 | $7.91 | $7.91 | 360,000 | — | — |
| 2024-04-23 | $7.92 | $7.92 | 432,200 | — | — |
| 2024-04-22 | $7.74 | $7.74 | 460,400 | — | — |
| 2024-04-19 | $7.69 | $7.69 | 599,800 | — | — |
| 2024-04-18 | $7.68 | $7.68 | 741,100 | — | — |
| 2024-04-17 | $7.73 | $7.73 | 475,200 | — | — |
| 2024-04-16 | $7.76 | $7.76 | 519,200 | — | — |
| 2024-04-15 | $7.72 | $7.72 | 452,500 | — | — |
| 2024-04-12 | $7.89 | $7.89 | 451,000 | — | — |
| 2024-04-11 | $7.94 | $7.94 | 471,600 | — | — |
| 2024-04-10 | $7.98 | $7.98 | 651,500 | — | — |
| 2024-04-09 | $8.15 | $8.15 | 973,100 | — | — |
| 2024-04-08 | $8.18 | $8.18 | 568,000 | — | — |
| 2024-04-05 | $8.40 | $8.40 | 3,048,300 | — | — |
| 2024-04-04 | $8.03 | $8.03 | 1,587,700 | — | — |
| 2024-04-03 | $7.82 | $7.82 | 564,700 | — | — |
| 2024-04-02 | $7.64 | $7.64 | 585,400 | — | — |
| 2024-04-01 | $7.74 | $7.74 | 479,000 | — | — |
| 2024-03-28 | $7.92 | $7.92 | 704,400 | — | — |
| 2024-03-27 | $7.91 | $7.91 | 573,200 | — | — |
| 2024-03-26 | $7.77 | $7.77 | 573,500 | — | — |
| 2024-03-25 | $7.70 | $7.70 | 643,300 | — | — |
| 2024-03-22 | $7.90 | $7.90 | 626,300 | — | — |
| 2024-03-21 | $8.03 | $8.03 | 1,079,200 | — | — |
| 2024-03-20 | $7.99 | $7.99 | 717,800 | — | — |
| 2024-03-19 | $7.75 | $7.75 | 565,000 | — | — |
| 2024-03-18 | $7.56 | $7.56 | 501,400 | — | — |
| 2024-03-15 | $7.55 | $7.55 | 1,298,200 | — | — |
| 2024-03-14 | $7.78 | $7.78 | 930,300 | — | — |
| 2024-03-13 | $7.85 | $7.85 | 523,300 | — | — |
| 2024-03-12 | $7.83 | $7.83 | 486,600 | — | — |
| 2024-03-11 | $7.87 | $7.87 | 480,100 | — | — |
| 2024-03-08 | $7.89 | $7.89 | 723,600 | — | — |
| 2024-03-07 | $7.63 | $7.63 | 645,700 | — | — |
| 2024-03-06 | $7.63 | $7.63 | 866,400 | — | — |
| 2024-03-05 | $7.46 | $7.46 | 1,530,900 | — | — |
| 2024-03-04 | $7.38 | $7.38 | 1,873,200 | — | — |
| 2024-03-01 | $8.01 | $8.01 | 2,117,600 | — | — |
| 2024-02-29 | $8.00 | $8.00 | 1,408,000 | — | — |
| 2024-02-28 | $7.91 | $7.91 | 437,800 | — | — |
| 2024-02-27 | $7.99 | $7.99 | 620,900 | — | — |
| 2024-02-26 | $7.89 | $7.89 | 584,300 | — | — |
| 2024-02-23 | $7.91 | $7.91 | 528,000 | — | — |
| 2024-02-22 | $7.88 | $7.88 | 720,600 | — | — |
| 2024-02-21 | $7.84 | $7.84 | 618,400 | — | — |
| 2024-02-20 | $7.97 | $7.97 | 640,800 | — | — |
| 2024-02-16 | $8.00 | $8.00 | 853,500 | — | — |
| 2024-02-15 | $8.09 | $8.09 | 662,800 | — | — |
| 2024-02-14 | $7.99 | $7.99 | 685,300 | — | — |
| 2024-02-13 | $7.70 | $7.70 | 1,254,200 | — | — |
| 2024-02-12 | $8.00 | $8.00 | 992,500 | — | — |
| 2024-02-09 | $8.17 | $8.17 | 3,510,600 | — | — |
| 2024-02-08 | $7.97 | $7.97 | 686,400 | — | — |
| 2024-02-07 | $7.84 | $7.84 | 496,500 | — | — |
| 2024-02-06 | $7.91 | $7.91 | 674,700 | — | — |
| 2024-02-05 | $7.84 | $7.84 | 643,500 | — | — |
| 2024-02-02 | $7.96 | $7.96 | 581,900 | — | — |
| 2024-02-01 | $7.81 | $7.81 | 534,600 | — | — |
| 2024-01-31 | $7.70 | $7.70 | 702,600 | — | — |
| 2024-01-30 | $7.77 | $7.77 | 559,000 | — | — |
| 2024-01-29 | $7.93 | $7.93 | 620,000 | — | — |
| 2024-01-26 | $7.62 | $7.62 | 631,500 | — | — |
| 2024-01-25 | $7.70 | $7.70 | 892,200 | — | — |
| 2024-01-24 | $7.61 | $7.61 | 1,044,700 | — | — |
| 2024-01-23 | $7.91 | $7.91 | 1,781,800 | — | — |
| 2024-01-22 | $7.97 | $7.97 | 1,789,600 | — | — |
| 2024-01-19 | $7.99 | $7.99 | 903,200 | — | — |
| 2024-01-18 | $7.93 | $7.93 | 508,300 | — | — |
| 2024-01-17 | $7.93 | $7.93 | 458,300 | — | — |
| 2024-01-16 | $8.01 | $8.01 | 581,300 | — | — |
| 2024-01-12 | $8.13 | $8.13 | 790,300 | — | — |
| 2024-01-11 | $8.16 | $8.16 | 730,400 | — | — |
| 2024-01-10 | $8.24 | $8.24 | 1,155,100 | — | — |
| 2024-01-09 | $7.88 | $7.88 | 577,100 | — | — |
| 2024-01-08 | $8.00 | $8.00 | 587,600 | — | — |
| 2024-01-05 | $7.77 | $7.77 | 895,000 | — | — |
| 2024-01-04 | $7.81 | $7.81 | 678,500 | — | — |
| 2024-01-03 | $7.78 | $7.78 | 899,700 | — | — |
| 2024-01-02 | $7.90 | $7.90 | 755,400 | — | — |