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
- 2018-02-02 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 | $14.49 | $18.21 | 91,700 | — | — |
| 2024-12-30 | $14.71 | $18.48 | 337,100 | — | — |
| 2024-12-27 | $14.62 | $18.37 | 346,400 | — | — |
| 2024-12-26 | $14.44 | $18.14 | 189,900 | — | — |
| 2024-12-24 | $14.37 | $18.05 | 90,300 | — | — |
| 2024-12-23 | $14.00 | $17.59 | 184,600 | — | — |
| 2024-12-20 | $13.67 | $17.18 | 314,300 | — | — |
| 2024-12-19 | $13.55 | $17.02 | 375,200 | — | — |
| 2024-12-18 | $13.82 | $17.36 | 512,700 | — | — |
| 2024-12-17 | $15.13 | $19.01 | 432,400 | — | — |
| 2024-12-16 | $15.48 | $19.45 | 576,000 | — | — |
| 2024-12-13 | $15.20 | $19.10 | 400,800 | — | — |
| 2024-12-12 | $14.95 | $18.78 | 483,200 | — | — |
| 2024-12-11 | $14.96 | $18.80 | 402,500 | — | — |
| 2024-12-10 | $14.18 | $17.82 | 188,800 | — | — |
| 2024-12-09 | $14.39 | $18.08 | 353,800 | — | — |
| 2024-12-06 | $14.21 | $17.85 | 228,100 | — | — |
| 2024-12-05 | $14.12 | $17.74 | 341,000 | — | — |
| 2024-12-04 | $13.87 | $17.43 | 328,600 | — | — |
| 2024-12-03 | $14.17 | $17.80 | 408,800 | — | — |
| 2024-12-02 | $13.99 | $17.58 | 452,500 | — | — |
| 2024-11-29 | $13.63 | $17.12 | 266,700 | — | — |
| 2024-11-27 | $13.77 | $16.86 | 294,900 | — | — |
| 2024-11-26 | $13.92 | $17.04 | 287,200 | — | — |
| 2024-11-25 | $13.97 | $17.11 | 580,000 | — | — |
| 2024-11-22 | $13.89 | $17.01 | 321,500 | — | — |
| 2024-11-21 | $13.85 | $16.96 | 534,100 | — | — |
| 2024-11-20 | $13.70 | $16.78 | 372,700 | — | — |
| 2024-11-19 | $13.69 | $16.76 | 335,900 | — | — |
| 2024-11-18 | $13.40 | $16.41 | 295,600 | — | — |
| 2024-11-15 | $12.97 | $15.88 | 529,200 | — | — |
| 2024-11-14 | $13.16 | $16.11 | 474,100 | — | — |
| 2024-11-13 | $12.70 | $15.55 | 605,200 | — | — |
| 2024-11-12 | $12.20 | $14.94 | 285,900 | — | — |
| 2024-11-11 | $11.61 | $14.22 | 328,700 | — | — |
| 2024-11-08 | $11.57 | $14.17 | 497,300 | — | — |
| 2024-11-07 | $11.94 | $14.62 | 364,800 | — | — |
| 2024-11-06 | $11.90 | $14.57 | 530,900 | — | — |
| 2024-11-05 | $11.71 | $14.34 | 334,500 | — | — |
| 2024-11-04 | $11.32 | $13.86 | 324,100 | — | — |
| 2024-11-01 | $11.21 | $13.73 | 368,600 | — | — |
| 2024-10-31 | $11.34 | $13.89 | 286,800 | — | — |
| 2024-10-30 | $11.30 | $13.84 | 310,700 | — | — |
| 2024-10-29 | $11.19 | $13.70 | 570,300 | — | — |
| 2024-10-28 | $11.22 | $13.74 | 391,300 | — | — |
| 2024-10-25 | $11.26 | $13.79 | 342,400 | — | — |
| 2024-10-24 | $10.96 | $13.42 | 283,300 | — | — |
| 2024-10-23 | $10.54 | $12.91 | 321,500 | — | — |
| 2024-10-22 | $10.56 | $12.93 | 232,500 | — | — |
| 2024-10-21 | $10.44 | $12.78 | 317,200 | — | — |
| 2024-10-18 | $10.33 | $12.65 | 240,300 | — | — |
| 2024-10-17 | $10.09 | $12.35 | 300,900 | — | — |
| 2024-10-16 | $10.01 | $12.26 | 277,900 | — | — |
| 2024-10-15 | $10.49 | $12.84 | 289,200 | — | — |
| 2024-10-14 | $10.38 | $12.71 | 201,200 | — | — |
| 2024-10-11 | $10.41 | $12.75 | 277,200 | — | — |
| 2024-10-10 | $10.43 | $12.77 | 307,500 | — | — |
| 2024-10-09 | $10.31 | $12.62 | 551,100 | — | — |
| 2024-10-08 | $9.87 | $12.09 | 176,500 | — | — |
| 2024-10-07 | $9.67 | $11.84 | 215,700 | — | — |
| 2024-10-04 | $9.94 | $12.17 | 250,800 | — | — |
| 2024-10-03 | $10.14 | $12.42 | 227,200 | — | — |
| 2024-10-02 | $9.81 | $12.01 | 186,100 | — | — |
| 2024-10-01 | $9.76 | $11.95 | 226,700 | — | — |
| 2024-09-30 | $9.47 | $11.60 | 346,500 | — | — |
| 2024-09-27 | $9.76 | $11.95 | 323,900 | — | — |
| 2024-09-26 | $9.64 | $11.80 | 294,400 | — | — |
| 2024-09-25 | $9.87 | $12.09 | 189,800 | — | — |
| 2024-09-24 | $10.00 | $12.24 | 182,600 | — | — |
| 2024-09-23 | $9.96 | $12.20 | 314,200 | — | — |
| 2024-09-20 | $10.13 | $12.40 | 237,400 | — | — |
| 2024-09-19 | $10.41 | $12.75 | 336,700 | — | — |
| 2024-09-18 | $10.34 | $12.66 | 290,900 | — | — |
| 2024-09-17 | $10.32 | $12.64 | 193,200 | — | — |
| 2024-09-16 | $10.47 | $12.82 | 396,000 | — | — |
| 2024-09-13 | $10.41 | $12.75 | 276,600 | — | — |
| 2024-09-12 | $10.15 | $12.43 | 338,200 | — | — |
| 2024-09-11 | $10.07 | $12.33 | 616,500 | — | — |
| 2024-09-10 | $9.46 | $11.58 | 298,100 | — | — |
| 2024-09-09 | $9.65 | $11.82 | 310,600 | — | — |
| 2024-09-06 | $9.27 | $11.35 | 226,800 | — | — |
| 2024-09-05 | $9.41 | $11.52 | 630,500 | — | — |
| 2024-09-04 | $9.43 | $11.55 | 585,300 | — | — |
| 2024-09-03 | $8.91 | $10.91 | 466,400 | — | — |
| 2024-08-30 | $9.14 | $11.19 | 656,100 | — | — |
| 2024-08-29 | $8.82 | $10.80 | 289,400 | — | — |
| 2024-08-28 | $8.72 | $10.68 | 309,400 | — | — |
| 2024-08-27 | $8.65 | $10.59 | 259,700 | — | — |
| 2024-08-26 | $8.72 | $10.68 | 224,900 | — | — |
| 2024-08-23 | $8.84 | $10.82 | 373,100 | — | — |
| 2024-08-22 | $8.66 | $10.60 | 314,600 | — | — |
| 2024-08-21 | $9.20 | $11.27 | 231,100 | — | — |
| 2024-08-20 | $9.24 | $11.31 | 217,300 | — | — |
| 2024-08-19 | $9.42 | $11.53 | 314,800 | — | — |
| 2024-08-16 | $9.44 | $11.56 | 303,700 | — | — |
| 2024-08-15 | $9.60 | $11.75 | 285,300 | — | — |
| 2024-08-14 | $9.37 | $11.47 | 350,800 | — | — |
| 2024-08-13 | $9.27 | $11.35 | 279,000 | — | — |
| 2024-08-12 | $9.10 | $11.14 | 335,800 | — | — |
| 2024-08-09 | $8.81 | $10.79 | 423,200 | — | — |
| 2024-08-08 | $8.49 | $10.40 | 375,700 | — | — |
| 2024-08-07 | $7.98 | $9.77 | 164,100 | — | — |
| 2024-08-06 | $7.95 | $9.73 | 229,700 | — | — |
| 2024-08-05 | $7.76 | $9.50 | 710,700 | — | — |
| 2024-08-02 | $7.78 | $9.53 | 275,600 | — | — |
| 2024-08-01 | $8.35 | $10.22 | 226,500 | — | — |
| 2024-07-31 | $8.49 | $10.40 | 264,800 | — | — |
| 2024-07-30 | $8.12 | $9.94 | 288,200 | — | — |
| 2024-07-29 | $8.26 | $10.11 | 209,000 | — | — |
| 2024-07-26 | $8.44 | $10.33 | 111,900 | — | — |
| 2024-07-25 | $8.41 | $10.30 | 140,300 | — | — |
| 2024-07-24 | $8.57 | $10.49 | 163,100 | — | — |
| 2024-07-23 | $8.94 | $10.95 | 178,500 | — | — |
| 2024-07-22 | $8.75 | $10.71 | 209,900 | — | — |
| 2024-07-19 | $8.44 | $10.33 | 241,800 | — | — |
| 2024-07-18 | $8.41 | $10.30 | 256,000 | — | — |
| 2024-07-17 | $8.48 | $10.38 | 276,600 | — | — |
| 2024-07-16 | $8.85 | $10.84 | 253,200 | — | — |
| 2024-07-15 | $8.77 | $10.74 | 227,900 | — | — |
| 2024-07-12 | $9.20 | $11.27 | 231,400 | — | — |
| 2024-07-11 | $9.32 | $11.41 | 172,200 | — | — |
| 2024-07-10 | $9.28 | $11.36 | 329,200 | — | — |
| 2024-07-09 | $9.14 | $11.19 | 115,700 | — | — |
| 2024-07-08 | $9.02 | $11.04 | 156,600 | — | — |
| 2024-07-05 | $8.90 | $10.90 | 135,300 | — | — |
| 2024-07-03 | $8.79 | $10.76 | 280,900 | — | — |
| 2024-07-02 | $8.66 | $10.60 | 146,000 | — | — |
| 2024-07-01 | $8.60 | $10.53 | 328,700 | — | — |
| 2024-06-28 | $9.07 | $11.11 | 377,200 | — | — |
| 2024-06-27 | $9.45 | $11.57 | 270,300 | — | — |
| 2024-06-26 | $8.92 | $10.92 | 161,500 | — | — |
| 2024-06-25 | $9.01 | $11.03 | 137,900 | — | — |
| 2024-06-24 | $9.02 | $11.04 | 199,100 | — | — |
| 2024-06-21 | $9.04 | $11.07 | 165,600 | — | — |
| 2024-06-20 | $9.21 | $11.28 | 150,400 | — | — |
| 2024-06-18 | $9.50 | $11.63 | 168,300 | — | — |
| 2024-06-17 | $9.11 | $11.15 | 219,000 | — | — |
| 2024-06-14 | $9.50 | $11.63 | 161,400 | — | — |
| 2024-06-13 | $9.60 | $11.75 | 577,700 | — | — |
| 2024-06-12 | $8.97 | $10.98 | 231,500 | — | — |
| 2024-06-11 | $8.97 | $10.98 | 174,000 | — | — |
| 2024-06-10 | $9.14 | $11.19 | 402,100 | — | — |
| 2024-06-07 | $8.73 | $10.69 | 132,100 | — | — |
| 2024-06-06 | $8.69 | $10.64 | 312,400 | — | — |
| 2024-06-05 | $8.85 | $10.84 | 433,200 | — | — |
| 2024-06-04 | $8.99 | $11.01 | 464,900 | — | — |
| 2024-06-03 | $9.38 | $11.49 | 612,600 | — | — |
| 2024-05-31 | $9.94 | $12.17 | 464,100 | — | — |
| 2024-05-30 | $10.40 | $12.73 | 327,100 | — | — |
| 2024-05-29 | $10.00 | $12.24 | 251,600 | — | — |
| 2024-05-28 | $9.91 | $12.13 | 339,600 | — | — |
| 2024-05-24 | $9.48 | $11.61 | 222,600 | — | — |
| 2024-05-23 | $9.35 | $11.45 | 352,500 | — | — |
| 2024-05-22 | $9.59 | $11.74 | 400,000 | — | — |
| 2024-05-21 | $10.09 | $12.35 | 516,500 | — | — |
| 2024-05-20 | $10.26 | $12.56 | 903,600 | — | — |
| 2024-05-17 | $10.36 | $12.69 | 574,900 | — | — |
| 2024-05-16 | $10.87 | $13.31 | 260,700 | — | — |
| 2024-05-15 | $10.96 | $13.42 | 373,000 | — | — |
| 2024-05-14 | $10.12 | $12.39 | 206,900 | — | — |
| 2024-05-13 | $9.97 | $12.21 | 308,000 | — | — |
| 2024-05-10 | $10.32 | $12.64 | 367,300 | — | — |
| 2024-05-09 | $10.76 | $13.18 | 382,800 | — | — |
| 2024-05-08 | $11.00 | $13.47 | 475,000 | — | — |
| 2024-05-07 | $10.92 | $13.37 | 526,200 | — | — |
| 2024-05-06 | $11.06 | $13.54 | 476,300 | — | — |
| 2024-05-03 | $10.88 | $13.32 | 300,800 | — | — |
| 2024-05-02 | $10.44 | $12.78 | 235,700 | — | — |
| 2024-05-01 | $10.38 | $12.71 | 217,600 | — | — |
| 2024-04-30 | $10.31 | $12.62 | 449,100 | — | — |
| 2024-04-29 | $10.24 | $12.54 | 297,400 | — | — |
| 2024-04-26 | $10.08 | $12.34 | 271,000 | — | — |
| 2024-04-25 | $9.84 | $12.05 | 240,200 | — | — |
| 2024-04-24 | $9.90 | $12.12 | 417,100 | — | — |
| 2024-04-23 | $10.27 | $12.58 | 378,500 | — | — |
| 2024-04-22 | $10.21 | $12.50 | 687,900 | — | — |
| 2024-04-19 | $9.13 | $11.18 | 281,700 | — | — |
| 2024-04-18 | $8.97 | $10.98 | 308,800 | — | — |
| 2024-04-17 | $9.13 | $11.18 | 322,600 | — | — |
| 2024-04-16 | $9.37 | $11.47 | 533,000 | — | — |
| 2024-04-15 | $9.50 | $11.63 | 492,700 | — | — |
| 2024-04-12 | $10.23 | $12.53 | 392,700 | — | — |
| 2024-04-11 | $10.65 | $13.04 | 356,800 | — | — |
| 2024-04-10 | $10.56 | $12.93 | 569,300 | — | — |
| 2024-04-09 | $10.85 | $13.29 | 744,800 | — | — |
| 2024-04-08 | $10.80 | $13.22 | 550,400 | — | — |
| 2024-04-05 | $10.45 | $12.80 | 771,100 | — | — |
| 2024-04-04 | $9.76 | $11.95 | 467,400 | — | — |
| 2024-04-03 | $9.73 | $11.91 | 273,000 | — | — |
| 2024-04-02 | $9.30 | $11.39 | 147,900 | — | — |
| 2024-04-01 | $9.53 | $11.67 | 163,000 | — | — |
| 2024-03-28 | $9.16 | $11.22 | 88,200 | — | — |
| 2024-03-27 | $9.38 | $11.49 | 140,900 | — | — |
| 2024-03-26 | $9.14 | $11.19 | 173,700 | — | — |
| 2024-03-25 | $9.27 | $11.35 | 358,900 | — | — |
| 2024-03-22 | $9.62 | $11.78 | 338,400 | — | — |
| 2024-03-21 | $9.66 | $11.83 | 999,900 | — | — |
| 2024-03-20 | $9.29 | $11.38 | 373,000 | — | — |
| 2024-03-19 | $8.78 | $10.75 | 502,300 | — | — |
| 2024-03-18 | $8.90 | $10.90 | 937,800 | — | — |
| 2024-03-15 | $7.90 | $9.67 | 248,200 | — | — |
| 2024-03-14 | $7.79 | $9.54 | 370,800 | — | — |
| 2024-03-13 | $7.91 | $9.69 | 652,000 | — | — |
| 2024-03-12 | $7.95 | $9.73 | 421,100 | — | — |
| 2024-03-11 | $7.74 | $9.48 | 409,900 | — | — |
| 2024-03-08 | $7.88 | $9.65 | 319,400 | — | — |
| 2024-03-07 | $7.85 | $9.61 | 304,300 | — | — |
| 2024-03-06 | $8.04 | $9.84 | 314,000 | — | — |
| 2024-03-05 | $8.00 | $9.80 | 388,500 | — | — |
| 2024-03-04 | $8.05 | $9.86 | 447,700 | — | — |
| 2024-03-01 | $8.13 | $9.95 | 175,400 | — | — |
| 2024-02-29 | $8.03 | $9.83 | 575,000 | — | — |
| 2024-02-28 | $8.01 | $9.81 | 264,600 | — | — |
| 2024-02-27 | $8.14 | $9.97 | 249,100 | — | — |
| 2024-02-26 | $8.31 | $10.18 | 166,400 | — | — |
| 2024-02-23 | $8.48 | $10.38 | 163,800 | — | — |
| 2024-02-22 | $8.62 | $10.55 | 276,700 | — | — |
| 2024-02-21 | $8.37 | $10.25 | 305,700 | — | — |
| 2024-02-20 | $8.42 | $10.31 | 258,300 | — | — |
| 2024-02-16 | $8.32 | $10.19 | 187,200 | — | — |
| 2024-02-15 | $8.39 | $10.27 | 222,500 | — | — |
| 2024-02-14 | $8.59 | $10.52 | 198,500 | — | — |
| 2024-02-13 | $8.55 | $10.47 | 124,600 | — | — |
| 2024-02-12 | $8.34 | $10.21 | 104,000 | — | — |
| 2024-02-09 | $8.48 | $10.38 | 264,400 | — | — |
| 2024-02-08 | $8.30 | $10.16 | 386,800 | — | — |
| 2024-02-07 | $8.59 | $10.52 | 552,000 | — | — |
| 2024-02-06 | $9.09 | $11.13 | 337,000 | — | — |
| 2024-02-05 | $9.08 | $11.12 | 268,300 | — | — |
| 2024-02-02 | $9.60 | $11.75 | 356,900 | — | — |
| 2024-02-01 | $9.73 | $11.91 | 167,500 | — | — |
| 2024-01-31 | $9.50 | $11.63 | 159,600 | — | — |
| 2024-01-30 | $9.50 | $11.63 | 282,500 | — | — |
| 2024-01-29 | $9.42 | $11.53 | 236,600 | — | — |
| 2024-01-26 | $9.49 | $11.62 | 267,700 | — | — |
| 2024-01-25 | $9.49 | $11.62 | 410,100 | — | — |
| 2024-01-24 | $8.93 | $10.93 | 245,900 | — | — |
| 2024-01-23 | $8.94 | $10.95 | 322,500 | — | — |
| 2024-01-22 | $9.29 | $11.38 | 422,000 | — | — |
| 2024-01-19 | $9.09 | $11.13 | 281,000 | — | — |
| 2024-01-18 | $8.98 | $11.00 | 224,000 | — | — |
| 2024-01-17 | $9.00 | $11.02 | 356,500 | — | — |
| 2024-01-16 | $8.93 | $10.93 | 577,500 | — | — |
| 2024-01-12 | $8.75 | $10.71 | 214,300 | — | — |
| 2024-01-11 | $8.77 | $10.66 | 406,500 | — | — |
| 2024-01-10 | $8.95 | $10.88 | 185,800 | — | — |
| 2024-01-09 | $8.73 | $10.61 | 219,900 | — | — |
| 2024-01-08 | $9.05 | $11.00 | 212,100 | — | — |
| 2024-01-05 | $8.93 | $10.85 | 286,000 | — | — |
| 2024-01-04 | $8.67 | $10.54 | 190,600 | — | — |
| 2024-01-03 | $8.82 | $10.72 | 165,200 | — | — |
| 2024-01-02 | $8.88 | $10.79 | 323,400 | — | — |