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
- 2019-01-03 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 | $11.18 | $16.27 | 52,900 | — | — |
| 2024-12-30 | $10.15 | $14.78 | 108,300 | — | — |
| 2024-12-27 | $10.70 | $15.58 | 28,500 | — | — |
| 2024-12-26 | $10.85 | $15.79 | 34,200 | — | — |
| 2024-12-24 | $10.91 | $15.88 | 15,800 | — | — |
| 2024-12-23 | $10.82 | $15.75 | 30,200 | — | — |
| 2024-12-20 | $10.99 | $16.00 | 50,100 | — | — |
| 2024-12-19 | $10.92 | $15.90 | 33,700 | — | — |
| 2024-12-18 | $11.01 | $16.03 | 47,900 | — | — |
| 2024-12-17 | $11.27 | $16.41 | 15,800 | — | — |
| 2024-12-16 | $11.36 | $16.54 | 37,200 | — | — |
| 2024-12-13 | $11.47 | $16.70 | 41,900 | — | — |
| 2024-12-12 | $11.75 | $17.10 | 28,000 | — | — |
| 2024-12-11 | $12.12 | $17.64 | 14,300 | — | — |
| 2024-12-10 | $12.25 | $17.83 | 25,600 | — | — |
| 2024-12-09 | $12.07 | $17.57 | 21,500 | — | — |
| 2024-12-06 | $12.11 | $17.63 | 16,200 | — | — |
| 2024-12-05 | $12.34 | $17.96 | 13,000 | — | — |
| 2024-12-04 | $12.40 | $18.05 | 17,100 | — | — |
| 2024-12-03 | $12.58 | $18.31 | 12,600 | — | — |
| 2024-12-02 | $12.46 | $18.14 | 28,400 | — | — |
| 2024-11-29 | $12.62 | $18.37 | 10,700 | — | — |
| 2024-11-27 | $12.45 | $18.12 | 14,400 | — | — |
| 2024-11-26 | $12.71 | $18.50 | 45,400 | — | — |
| 2024-11-25 | $12.75 | $18.56 | 31,100 | — | — |
| 2024-11-22 | $12.24 | $17.82 | 21,100 | — | — |
| 2024-11-21 | $12.10 | $17.61 | 16,200 | — | — |
| 2024-11-20 | $12.00 | $17.47 | 49,800 | — | — |
| 2024-11-19 | $12.05 | $17.54 | 22,500 | — | — |
| 2024-11-18 | $12.07 | $17.57 | 19,700 | — | — |
| 2024-11-15 | $12.07 | $17.57 | 13,700 | — | — |
| 2024-11-14 | $12.09 | $17.60 | 20,100 | — | — |
| 2024-11-13 | $12.17 | $17.72 | 45,300 | — | — |
| 2024-11-12 | $12.36 | $17.99 | 37,000 | — | — |
| 2024-11-11 | $12.73 | $18.53 | 40,500 | — | — |
| 2024-11-08 | $12.53 | $18.24 | 36,700 | — | — |
| 2024-11-07 | $13.07 | $18.53 | 35,800 | — | — |
| 2024-11-06 | $12.81 | $18.16 | 30,300 | — | — |
| 2024-11-05 | $12.60 | $17.87 | 24,300 | — | — |
| 2024-11-04 | $12.69 | $17.99 | 14,800 | — | — |
| 2024-11-01 | $12.62 | $17.90 | 16,900 | — | — |
| 2024-10-31 | $12.70 | $18.01 | 16,700 | — | — |
| 2024-10-30 | $13.12 | $18.60 | 21,300 | — | — |
| 2024-10-29 | $12.86 | $18.24 | 18,500 | — | — |
| 2024-10-28 | $12.68 | $17.98 | 33,500 | — | — |
| 2024-10-25 | $12.84 | $18.21 | 45,600 | — | — |
| 2024-10-24 | $12.33 | $17.48 | 33,500 | — | — |
| 2024-10-23 | $12.30 | $17.44 | 23,500 | — | — |
| 2024-10-22 | $12.35 | $17.51 | 25,600 | — | — |
| 2024-10-21 | $12.46 | $17.67 | 23,100 | — | — |
| 2024-10-18 | $12.55 | $17.80 | 19,100 | — | — |
| 2024-10-17 | $12.57 | $17.82 | 18,400 | — | — |
| 2024-10-16 | $12.77 | $18.11 | 26,200 | — | — |
| 2024-10-15 | $12.56 | $17.81 | 12,500 | — | — |
| 2024-10-14 | $12.66 | $17.95 | 22,000 | — | — |
| 2024-10-11 | $12.83 | $18.19 | 31,900 | — | — |
| 2024-10-10 | $11.97 | $16.97 | 65,200 | — | — |
| 2024-10-09 | $13.02 | $18.46 | 10,000 | — | — |
| 2024-10-08 | $13.07 | $18.53 | 9,200 | — | — |
| 2024-10-07 | $13.00 | $18.43 | 32,000 | — | — |
| 2024-10-04 | $13.33 | $18.90 | 22,300 | — | — |
| 2024-10-03 | $13.31 | $18.87 | 11,300 | — | — |
| 2024-10-02 | $13.38 | $18.97 | 15,900 | — | — |
| 2024-10-01 | $13.11 | $18.59 | 13,900 | — | — |
| 2024-09-30 | $12.68 | $17.98 | 31,000 | — | — |
| 2024-09-27 | $13.16 | $18.66 | 12,300 | — | — |
| 2024-09-26 | $13.10 | $18.58 | 28,100 | — | — |
| 2024-09-25 | $13.01 | $18.45 | 19,300 | — | — |
| 2024-09-24 | $13.23 | $18.76 | 49,600 | — | — |
| 2024-09-23 | $13.28 | $18.83 | 32,900 | — | — |
| 2024-09-20 | $13.78 | $19.54 | 10,400 | — | — |
| 2024-09-19 | $13.77 | $19.53 | 12,100 | — | — |
| 2024-09-18 | $13.77 | $19.53 | 14,700 | — | — |
| 2024-09-17 | $14.00 | $19.85 | 16,900 | — | — |
| 2024-09-16 | $14.15 | $20.07 | 54,500 | — | — |
| 2024-09-13 | $13.55 | $19.21 | 30,500 | — | — |
| 2024-09-12 | $13.55 | $19.21 | 47,400 | — | — |
| 2024-09-11 | $12.55 | $17.80 | 50,500 | — | — |
| 2024-09-10 | $12.11 | $17.17 | 35,200 | — | — |
| 2024-09-09 | $12.08 | $17.13 | 115,000 | — | — |
| 2024-09-06 | $12.36 | $17.53 | 61,200 | — | — |
| 2024-09-05 | $12.76 | $18.09 | 28,500 | — | — |
| 2024-09-04 | $12.40 | $17.58 | 32,700 | — | — |
| 2024-09-03 | $12.91 | $18.31 | 74,200 | — | — |
| 2024-08-30 | $13.57 | $19.24 | 32,400 | — | — |
| 2024-08-29 | $13.60 | $19.29 | 42,700 | — | — |
| 2024-08-28 | $13.67 | $19.38 | 25,100 | — | — |
| 2024-08-27 | $13.75 | $19.50 | 27,600 | — | — |
| 2024-08-26 | $14.24 | $20.19 | 21,200 | — | — |
| 2024-08-23 | $13.92 | $19.74 | 33,700 | — | — |
| 2024-08-22 | $13.93 | $19.75 | 6,900 | — | — |
| 2024-08-21 | $14.08 | $19.97 | 27,300 | — | — |
| 2024-08-20 | $13.97 | $19.81 | 35,200 | — | — |
| 2024-08-19 | $14.10 | $19.99 | 25,100 | — | — |
| 2024-08-16 | $14.68 | $20.82 | 18,300 | — | — |
| 2024-08-15 | $14.28 | $20.25 | 48,700 | — | — |
| 2024-08-14 | $14.55 | $20.63 | 38,600 | — | — |
| 2024-08-13 | $13.90 | $19.71 | 41,200 | — | — |
| 2024-08-12 | $14.18 | $20.11 | 52,700 | — | — |
| 2024-08-09 | $13.89 | $19.70 | 21,100 | — | — |
| 2024-08-08 | $14.23 | $20.18 | 29,200 | — | — |
| 2024-08-07 | $14.19 | $20.12 | 31,100 | — | — |
| 2024-08-06 | $13.53 | $19.19 | 25,300 | — | — |
| 2024-08-05 | $13.58 | $19.26 | 60,800 | — | — |
| 2024-08-02 | $14.16 | $20.08 | 32,100 | — | — |
| 2024-08-01 | $14.58 | $20.67 | 24,500 | — | — |
| 2024-07-31 | $15.00 | $21.27 | 50,400 | — | — |
| 2024-07-30 | $14.32 | $20.31 | 34,600 | — | — |
| 2024-07-29 | $14.88 | $20.62 | 53,400 | — | — |
| 2024-07-26 | $14.69 | $20.35 | 36,000 | — | — |
| 2024-07-25 | $15.53 | $21.52 | 25,500 | — | — |
| 2024-07-24 | $15.26 | $21.14 | 38,100 | — | — |
| 2024-07-23 | $15.75 | $21.82 | 13,400 | — | — |
| 2024-07-22 | $15.92 | $22.06 | 65,000 | — | — |
| 2024-07-19 | $15.14 | $20.98 | 16,500 | — | — |
| 2024-07-18 | $15.61 | $21.63 | 37,000 | — | — |
| 2024-07-17 | $15.44 | $21.39 | 39,200 | — | — |
| 2024-07-16 | $15.18 | $21.03 | 18,500 | — | — |
| 2024-07-15 | $15.55 | $21.55 | 41,600 | — | — |
| 2024-07-12 | $15.13 | $20.96 | 29,900 | — | — |
| 2024-07-11 | $14.79 | $20.49 | 26,900 | — | — |
| 2024-07-10 | $14.32 | $19.84 | 39,500 | — | — |
| 2024-07-09 | $13.99 | $19.38 | 15,100 | — | — |
| 2024-07-08 | $13.69 | $18.97 | 30,500 | — | — |
| 2024-07-05 | $13.98 | $19.37 | 65,800 | — | — |
| 2024-07-03 | $14.26 | $19.76 | 17,800 | — | — |
| 2024-07-02 | $13.96 | $19.34 | 73,000 | — | — |
| 2024-07-01 | $13.85 | $19.19 | 74,900 | — | — |
| 2024-06-28 | $14.61 | $20.24 | 23,700 | — | — |
| 2024-06-27 | $14.75 | $20.44 | 28,900 | — | — |
| 2024-06-26 | $14.81 | $20.52 | 54,600 | — | — |
| 2024-06-25 | $14.86 | $20.59 | 58,500 | — | — |
| 2024-06-24 | $15.17 | $21.02 | 29,100 | — | — |
| 2024-06-21 | $14.84 | $20.56 | 35,500 | — | — |
| 2024-06-20 | $15.26 | $21.14 | 61,700 | — | — |
| 2024-06-18 | $15.60 | $21.62 | 21,500 | — | — |
| 2024-06-17 | $15.74 | $21.81 | 27,900 | — | — |
| 2024-06-14 | $15.73 | $21.80 | 9,500 | — | — |
| 2024-06-13 | $15.82 | $21.92 | 22,100 | — | — |
| 2024-06-12 | $15.96 | $22.11 | 25,800 | — | — |
| 2024-06-11 | $16.62 | $23.03 | 58,800 | — | — |
| 2024-06-10 | $15.60 | $21.62 | 80,900 | — | — |
| 2024-06-07 | $16.61 | $23.02 | 20,800 | — | — |
| 2024-06-06 | $16.81 | $23.29 | 15,300 | — | — |
| 2024-06-05 | $16.79 | $23.26 | 24,900 | — | — |
| 2024-06-04 | $17.09 | $23.68 | 45,000 | — | — |
| 2024-06-03 | $16.95 | $23.49 | 23,300 | — | — |
| 2024-05-31 | $16.66 | $23.08 | 15,300 | — | — |
| 2024-05-30 | $16.94 | $23.47 | 10,900 | — | — |
| 2024-05-29 | $16.77 | $23.24 | 14,600 | — | — |
| 2024-05-28 | $16.85 | $23.35 | 22,200 | — | — |
| 2024-05-24 | $17.13 | $23.74 | 20,600 | — | — |
| 2024-05-23 | $16.75 | $23.21 | 24,300 | — | — |
| 2024-05-22 | $16.84 | $23.33 | 24,500 | — | — |
| 2024-05-21 | $16.85 | $23.35 | 33,500 | — | — |
| 2024-05-20 | $17.14 | $23.75 | 21,600 | — | — |
| 2024-05-17 | $17.30 | $23.97 | 15,000 | — | — |
| 2024-05-16 | $17.07 | $23.65 | 32,300 | — | — |
| 2024-05-15 | $17.25 | $23.90 | 19,500 | — | — |
| 2024-05-14 | $17.47 | $24.21 | 20,000 | — | — |
| 2024-05-13 | $17.54 | $23.76 | 67,800 | — | — |
| 2024-05-10 | $17.53 | $23.75 | 18,400 | — | — |
| 2024-05-09 | $17.24 | $23.36 | 43,500 | — | — |
| 2024-05-08 | $17.13 | $23.21 | 51,700 | — | — |
| 2024-05-07 | $18.01 | $24.40 | 42,000 | — | — |
| 2024-05-06 | $18.50 | $25.06 | 52,800 | — | — |
| 2024-05-03 | $17.08 | $23.14 | 37,600 | — | — |
| 2024-05-02 | $17.00 | $23.03 | 31,900 | — | — |
| 2024-05-01 | $16.89 | $22.88 | 29,400 | — | — |
| 2024-04-30 | $16.82 | $22.79 | 46,700 | — | — |
| 2024-04-29 | $16.01 | $21.69 | 168,200 | — | — |
| 2024-04-26 | $17.18 | $23.27 | 160,000 | — | — |
| 2024-04-25 | $19.58 | $26.53 | 34,700 | — | — |
| 2024-04-24 | $19.85 | $26.89 | 63,100 | — | — |
| 2024-04-23 | $19.49 | $26.40 | 31,100 | — | — |
| 2024-04-22 | $19.49 | $26.40 | 37,000 | — | — |
| 2024-04-19 | $18.22 | $24.68 | 16,500 | — | — |
| 2024-04-18 | $18.31 | $24.81 | 16,000 | — | — |
| 2024-04-17 | $18.59 | $25.18 | 10,400 | — | — |
| 2024-04-16 | $18.65 | $25.27 | 19,800 | — | — |
| 2024-04-15 | $18.68 | $25.31 | 22,500 | — | — |
| 2024-04-12 | $19.11 | $25.89 | 20,500 | — | — |
| 2024-04-11 | $19.23 | $26.05 | 24,000 | — | — |
| 2024-04-10 | $19.10 | $25.88 | 18,500 | — | — |
| 2024-04-09 | $19.36 | $26.23 | 13,500 | — | — |
| 2024-04-08 | $19.50 | $26.42 | 23,000 | — | — |
| 2024-04-05 | $19.18 | $25.98 | 45,200 | — | — |
| 2024-04-04 | $19.10 | $25.88 | 33,900 | — | — |
| 2024-04-03 | $19.60 | $26.55 | 53,100 | — | — |
| 2024-04-02 | $19.71 | $26.70 | 21,900 | — | — |
| 2024-04-01 | $19.50 | $26.42 | 44,100 | — | — |
| 2024-03-28 | $19.98 | $27.07 | 31,100 | — | — |
| 2024-03-27 | $19.85 | $26.89 | 110,400 | — | — |
| 2024-03-26 | $18.91 | $25.62 | 140,200 | — | — |
| 2024-03-25 | $20.45 | $27.70 | 131,400 | — | — |
| 2024-03-22 | $19.72 | $26.72 | 113,500 | — | — |
| 2024-03-21 | $19.00 | $25.74 | 57,500 | — | — |
| 2024-03-20 | $18.84 | $25.52 | 29,300 | — | — |
| 2024-03-19 | $18.73 | $25.37 | 21,500 | — | — |
| 2024-03-18 | $18.93 | $25.65 | 49,100 | — | — |
| 2024-03-15 | $19.00 | $25.74 | 69,900 | — | — |
| 2024-03-14 | $18.44 | $24.98 | 28,200 | — | — |
| 2024-03-13 | $17.73 | $24.02 | 35,800 | — | — |
| 2024-03-12 | $18.47 | $25.02 | 28,400 | — | — |
| 2024-03-11 | $17.95 | $24.32 | 60,700 | — | — |
| 2024-03-08 | $18.40 | $24.93 | 51,700 | — | — |
| 2024-03-07 | $19.01 | $25.75 | 98,700 | — | — |
| 2024-03-06 | $18.80 | $24.94 | 116,800 | — | — |
| 2024-03-05 | $18.29 | $24.26 | 80,100 | — | — |
| 2024-03-04 | $18.75 | $24.87 | 113,400 | — | — |
| 2024-03-01 | $18.50 | $24.54 | 132,000 | — | — |
| 2024-02-29 | $18.00 | $23.88 | 142,700 | — | — |
| 2024-02-28 | $17.33 | $22.99 | 81,300 | — | — |
| 2024-02-27 | $17.00 | $22.55 | 94,900 | — | — |
| 2024-02-26 | $16.81 | $22.30 | 119,500 | — | — |
| 2024-02-23 | $15.43 | $20.47 | 105,800 | — | — |
| 2024-02-22 | $14.30 | $18.97 | 25,000 | — | — |
| 2024-02-21 | $14.18 | $18.81 | 63,400 | — | — |
| 2024-02-20 | $13.43 | $17.82 | 20,400 | — | — |
| 2024-02-16 | $13.43 | $17.82 | 12,300 | — | — |
| 2024-02-15 | $13.44 | $17.83 | 9,000 | — | — |
| 2024-02-14 | $13.41 | $17.79 | 13,100 | — | — |
| 2024-02-13 | $13.20 | $17.51 | 24,300 | — | — |
| 2024-02-12 | $13.36 | $17.72 | 12,300 | — | — |
| 2024-02-09 | $13.23 | $17.55 | 14,300 | — | — |
| 2024-02-08 | $13.39 | $17.76 | 19,500 | — | — |
| 2024-02-07 | $13.21 | $17.52 | 6,300 | — | — |
| 2024-02-06 | $13.29 | $17.63 | 21,800 | — | — |
| 2024-02-05 | $13.45 | $17.84 | 15,100 | — | — |
| 2024-02-02 | $13.75 | $18.24 | 16,000 | — | — |
| 2024-02-01 | $14.02 | $18.60 | 27,800 | — | — |
| 2024-01-31 | $14.10 | $18.70 | 32,700 | — | — |
| 2024-01-30 | $13.70 | $18.17 | 19,000 | — | — |
| 2024-01-29 | $13.72 | $18.20 | 28,800 | — | — |
| 2024-01-26 | $13.53 | $17.95 | 23,000 | — | — |
| 2024-01-25 | $13.61 | $18.05 | 25,300 | — | — |
| 2024-01-24 | $13.20 | $17.51 | 38,700 | — | — |
| 2024-01-23 | $12.30 | $16.32 | 19,400 | — | — |
| 2024-01-22 | $12.18 | $16.16 | 23,300 | — | — |
| 2024-01-19 | $12.39 | $16.44 | 15,300 | — | — |
| 2024-01-18 | $12.28 | $16.29 | 24,800 | — | — |
| 2024-01-17 | $12.22 | $16.21 | 48,200 | — | — |
| 2024-01-16 | $12.46 | $16.53 | 36,700 | — | — |
| 2024-01-12 | $13.01 | $17.26 | 20,200 | — | — |
| 2024-01-11 | $12.76 | $16.93 | 14,800 | — | — |
| 2024-01-10 | $12.80 | $16.98 | 23,600 | — | — |
| 2024-01-09 | $12.62 | $16.74 | 32,200 | — | — |
| 2024-01-08 | $12.48 | $16.56 | 31,300 | — | — |
| 2024-01-05 | $12.76 | $16.93 | 63,400 | — | — |
| 2024-01-04 | $13.12 | $17.40 | 25,500 | — | — |
| 2024-01-03 | $13.09 | $17.36 | 59,600 | — | — |
| 2024-01-02 | $13.56 | $17.99 | 51,300 | — | — |