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
- 2020-12-11 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 | $10.65 | $10.65 | 1,223,900 | — | — |
| 2024-12-30 | $10.54 | $10.54 | 716,000 | — | — |
| 2024-12-27 | $10.69 | $10.69 | 882,100 | — | — |
| 2024-12-26 | $10.85 | $10.85 | 592,500 | — | — |
| 2024-12-24 | $10.70 | $10.70 | 206,200 | — | — |
| 2024-12-23 | $10.74 | $10.74 | 977,200 | — | — |
| 2024-12-20 | $10.71 | $10.71 | 3,240,100 | — | — |
| 2024-12-19 | $10.55 | $10.55 | 1,185,800 | — | — |
| 2024-12-18 | $10.92 | $10.92 | 1,022,500 | — | — |
| 2024-12-17 | $11.40 | $11.40 | 875,900 | — | — |
| 2024-12-16 | $11.57 | $11.57 | 1,588,800 | — | — |
| 2024-12-13 | $11.47 | $11.47 | 1,828,600 | — | — |
| 2024-12-12 | $11.71 | $11.71 | 869,900 | — | — |
| 2024-12-11 | $11.37 | $11.37 | 1,232,100 | — | — |
| 2024-12-10 | $11.60 | $11.60 | 1,391,200 | — | — |
| 2024-12-09 | $11.51 | $11.51 | 2,861,200 | — | — |
| 2024-12-06 | $10.85 | $10.85 | 1,146,000 | — | — |
| 2024-12-05 | $10.66 | $10.66 | 1,154,800 | — | — |
| 2024-12-04 | $10.88 | $10.88 | 2,886,200 | — | — |
| 2024-12-03 | $11.26 | $11.26 | 1,501,800 | — | — |
| 2024-12-02 | $11.29 | $11.29 | 2,044,900 | — | — |
| 2024-11-29 | $11.21 | $11.21 | 497,200 | — | — |
| 2024-11-27 | $11.27 | $11.27 | 703,700 | — | — |
| 2024-11-26 | $10.93 | $10.93 | 1,003,500 | — | — |
| 2024-11-25 | $11.05 | $11.05 | 1,456,900 | — | — |
| 2024-11-22 | $10.36 | $10.36 | 1,595,700 | — | — |
| 2024-11-21 | $9.77 | $9.77 | 1,265,500 | — | — |
| 2024-11-20 | $9.55 | $9.55 | 661,000 | — | — |
| 2024-11-19 | $9.88 | $9.88 | 855,000 | — | — |
| 2024-11-18 | $9.99 | $9.99 | 948,700 | — | — |
| 2024-11-15 | $9.96 | $9.96 | 1,226,000 | — | — |
| 2024-11-14 | $10.53 | $10.53 | 900,100 | — | — |
| 2024-11-13 | $10.71 | $10.71 | 1,235,300 | — | — |
| 2024-11-12 | $10.60 | $10.60 | 897,000 | — | — |
| 2024-11-11 | $10.89 | $10.89 | 1,042,200 | — | — |
| 2024-11-08 | $11.03 | $11.03 | 1,081,800 | — | — |
| 2024-11-07 | $10.99 | $10.99 | 1,935,500 | — | — |
| 2024-11-06 | $10.91 | $10.91 | 1,177,400 | — | — |
| 2024-11-05 | $10.31 | $10.31 | 1,023,600 | — | — |
| 2024-11-04 | $10.25 | $10.25 | 1,161,300 | — | — |
| 2024-11-01 | $10.25 | $10.25 | 732,500 | — | — |
| 2024-10-31 | $10.20 | $10.20 | 938,500 | — | — |
| 2024-10-30 | $10.31 | $10.31 | 1,136,100 | — | — |
| 2024-10-29 | $10.35 | $10.35 | 795,800 | — | — |
| 2024-10-28 | $10.42 | $10.42 | 1,706,200 | — | — |
| 2024-10-25 | $10.20 | $10.20 | 1,136,800 | — | — |
| 2024-10-24 | $10.12 | $10.12 | 2,191,700 | — | — |
| 2024-10-23 | $10.54 | $10.54 | 897,500 | — | — |
| 2024-10-22 | $11.23 | $11.23 | 911,800 | — | — |
| 2024-10-21 | $11.20 | $11.20 | 1,610,000 | — | — |
| 2024-10-18 | $11.41 | $11.41 | 658,900 | — | — |
| 2024-10-17 | $11.57 | $11.57 | 1,956,600 | — | — |
| 2024-10-16 | $11.22 | $11.22 | 863,100 | — | — |
| 2024-10-15 | $11.21 | $11.21 | 950,900 | — | — |
| 2024-10-14 | $11.24 | $11.24 | 959,800 | — | — |
| 2024-10-11 | $11.45 | $11.45 | 1,189,400 | — | — |
| 2024-10-10 | $11.58 | $11.58 | 981,100 | — | — |
| 2024-10-09 | $11.34 | $11.34 | 864,200 | — | — |
| 2024-10-08 | $11.24 | $11.24 | 934,800 | — | — |
| 2024-10-07 | $11.10 | $11.10 | 1,150,900 | — | — |
| 2024-10-04 | $11.09 | $11.09 | 916,500 | — | — |
| 2024-10-03 | $10.99 | $10.99 | 1,079,500 | — | — |
| 2024-10-02 | $11.37 | $11.37 | 784,600 | — | — |
| 2024-10-01 | $11.35 | $11.35 | 955,500 | — | — |
| 2024-09-30 | $11.71 | $11.71 | 2,007,300 | — | — |
| 2024-09-27 | $11.75 | $11.75 | 1,566,600 | — | — |
| 2024-09-26 | $10.70 | $10.70 | 742,800 | — | — |
| 2024-09-25 | $10.46 | $10.46 | 1,131,300 | — | — |
| 2024-09-24 | $10.70 | $10.70 | 812,600 | — | — |
| 2024-09-23 | $10.86 | $10.86 | 720,500 | — | — |
| 2024-09-20 | $10.90 | $10.90 | 1,862,500 | — | — |
| 2024-09-19 | $11.31 | $11.31 | 1,224,900 | — | — |
| 2024-09-18 | $10.93 | $10.93 | 1,193,900 | — | — |
| 2024-09-17 | $10.83 | $10.83 | 1,204,500 | — | — |
| 2024-09-16 | $10.70 | $10.70 | 3,431,000 | — | — |
| 2024-09-13 | $10.95 | $10.95 | 2,169,300 | — | — |
| 2024-09-12 | $10.72 | $10.72 | 7,234,400 | — | — |
| 2024-09-11 | $10.98 | $10.98 | 849,500 | — | — |
| 2024-09-10 | $11.01 | $11.01 | 751,700 | — | — |
| 2024-09-09 | $11.47 | $11.47 | 1,270,600 | — | — |
| 2024-09-06 | $11.39 | $11.39 | 1,506,900 | — | — |
| 2024-09-05 | $11.46 | $11.46 | 1,587,000 | — | — |
| 2024-09-04 | $11.53 | $11.53 | 1,606,400 | — | — |
| 2024-09-03 | $11.80 | $11.80 | 1,693,900 | — | — |
| 2024-08-30 | $12.25 | $12.25 | 1,552,600 | — | — |
| 2024-08-29 | $12.29 | $12.29 | 707,200 | — | — |
| 2024-08-28 | $12.47 | $12.47 | 778,800 | — | — |
| 2024-08-27 | $13.16 | $13.16 | 898,300 | — | — |
| 2024-08-26 | $13.28 | $13.28 | 749,100 | — | — |
| 2024-08-23 | $13.29 | $13.29 | 383,600 | — | — |
| 2024-08-22 | $13.00 | $13.00 | 486,500 | — | — |
| 2024-08-21 | $12.90 | $12.90 | 647,000 | — | — |
| 2024-08-20 | $12.85 | $12.85 | 1,251,700 | — | — |
| 2024-08-19 | $12.40 | $12.40 | 1,908,900 | — | — |
| 2024-08-16 | $12.04 | $12.04 | 813,800 | — | — |
| 2024-08-15 | $12.16 | $12.16 | 1,008,500 | — | — |
| 2024-08-14 | $11.82 | $11.82 | 568,700 | — | — |
| 2024-08-13 | $12.45 | $12.45 | 1,081,300 | — | — |
| 2024-08-12 | $12.01 | $12.01 | 1,464,000 | — | — |
| 2024-08-09 | $12.51 | $12.51 | 1,559,200 | — | — |
| 2024-08-08 | $13.07 | $13.07 | 1,022,400 | — | — |
| 2024-08-07 | $13.03 | $13.03 | 1,542,700 | — | — |
| 2024-08-06 | $15.08 | $15.08 | 561,800 | — | — |
| 2024-08-05 | $14.91 | $14.91 | 629,700 | — | — |
| 2024-08-02 | $15.26 | $15.26 | 322,300 | — | — |
| 2024-08-01 | $15.64 | $15.64 | 594,500 | — | — |
| 2024-07-31 | $15.61 | $15.61 | 372,100 | — | — |
| 2024-07-30 | $15.80 | $15.80 | 275,400 | — | — |
| 2024-07-29 | $15.51 | $15.51 | 404,400 | — | — |
| 2024-07-26 | $15.72 | $15.72 | 426,700 | — | — |
| 2024-07-25 | $15.55 | $15.55 | 1,077,400 | — | — |
| 2024-07-24 | $15.34 | $15.34 | 748,100 | — | — |
| 2024-07-23 | $15.82 | $15.82 | 920,600 | — | — |
| 2024-07-22 | $16.58 | $16.58 | 565,500 | — | — |
| 2024-07-19 | $16.08 | $16.08 | 1,354,700 | — | — |
| 2024-07-18 | $16.01 | $16.01 | 400,000 | — | — |
| 2024-07-17 | $16.55 | $16.55 | 420,200 | — | — |
| 2024-07-16 | $16.50 | $16.50 | 641,600 | — | — |
| 2024-07-15 | $15.65 | $15.65 | 652,200 | — | — |
| 2024-07-12 | $15.18 | $15.18 | 743,100 | — | — |
| 2024-07-11 | $15.12 | $15.12 | 671,300 | — | — |
| 2024-07-10 | $13.88 | $13.88 | 565,400 | — | — |
| 2024-07-09 | $14.02 | $14.02 | 332,000 | — | — |
| 2024-07-08 | $14.30 | $14.30 | 453,000 | — | — |
| 2024-07-05 | $14.22 | $14.22 | 358,900 | — | — |
| 2024-07-03 | $13.84 | $13.84 | 191,700 | — | — |
| 2024-07-02 | $13.66 | $13.66 | 404,300 | — | — |
| 2024-07-01 | $13.64 | $13.64 | 666,300 | — | — |
| 2024-06-28 | $13.85 | $13.85 | 1,486,300 | — | — |
| 2024-06-27 | $13.65 | $13.65 | 543,600 | — | — |
| 2024-06-26 | $13.94 | $13.94 | 613,200 | — | — |
| 2024-06-25 | $13.36 | $13.36 | 494,600 | — | — |
| 2024-06-24 | $13.63 | $13.63 | 567,500 | — | — |
| 2024-06-21 | $13.64 | $13.64 | 1,593,900 | — | — |
| 2024-06-20 | $13.47 | $13.47 | 630,200 | — | — |
| 2024-06-18 | $13.37 | $13.37 | 1,454,700 | — | — |
| 2024-06-17 | $14.37 | $14.37 | 577,800 | — | — |
| 2024-06-14 | $14.89 | $14.89 | 717,400 | — | — |
| 2024-06-13 | $14.64 | $14.64 | 517,400 | — | — |
| 2024-06-12 | $15.55 | $15.55 | 952,300 | — | — |
| 2024-06-11 | $15.28 | $15.28 | 861,700 | — | — |
| 2024-06-10 | $15.78 | $15.78 | 1,098,100 | — | — |
| 2024-06-07 | $16.98 | $16.98 | 758,400 | — | — |
| 2024-06-06 | $17.19 | $17.19 | 514,900 | — | — |
| 2024-06-05 | $17.34 | $17.34 | 468,500 | — | — |
| 2024-06-04 | $16.91 | $16.91 | 279,000 | — | — |
| 2024-06-03 | $17.38 | $17.38 | 595,200 | — | — |
| 2024-05-31 | $16.95 | $16.95 | 494,800 | — | — |
| 2024-05-30 | $16.90 | $16.90 | 417,800 | — | — |
| 2024-05-29 | $16.49 | $16.49 | 407,800 | — | — |
| 2024-05-28 | $16.66 | $16.66 | 386,800 | — | — |
| 2024-05-24 | $16.73 | $16.73 | 372,500 | — | — |
| 2024-05-23 | $16.53 | $16.53 | 455,200 | — | — |
| 2024-05-22 | $16.92 | $16.92 | 346,400 | — | — |
| 2024-05-21 | $16.50 | $16.50 | 318,900 | — | — |
| 2024-05-20 | $16.36 | $16.36 | 623,200 | — | — |
| 2024-05-17 | $16.08 | $16.08 | 410,200 | — | — |
| 2024-05-16 | $16.47 | $16.47 | 1,029,000 | — | — |
| 2024-05-15 | $15.92 | $15.92 | 556,300 | — | — |
| 2024-05-14 | $16.42 | $16.42 | 340,000 | — | — |
| 2024-05-13 | $16.65 | $16.65 | 513,100 | — | — |
| 2024-05-10 | $17.00 | $17.00 | 437,100 | — | — |
| 2024-05-09 | $17.06 | $17.06 | 555,100 | — | — |
| 2024-05-08 | $16.35 | $16.35 | 957,600 | — | — |
| 2024-05-07 | $17.66 | $17.66 | 823,100 | — | — |
| 2024-05-06 | $17.64 | $17.64 | 613,500 | — | — |
| 2024-05-03 | $17.60 | $17.60 | 351,500 | — | — |
| 2024-05-02 | $17.61 | $17.61 | 431,200 | — | — |
| 2024-05-01 | $17.30 | $17.30 | 600,600 | — | — |
| 2024-04-30 | $17.11 | $17.11 | 464,000 | — | — |
| 2024-04-29 | $17.08 | $17.08 | 406,800 | — | — |
| 2024-04-26 | $16.57 | $16.57 | 321,600 | — | — |
| 2024-04-25 | $16.30 | $16.30 | 351,200 | — | — |
| 2024-04-24 | $16.45 | $16.45 | 421,400 | — | — |
| 2024-04-23 | $16.73 | $16.73 | 499,500 | — | — |
| 2024-04-22 | $16.16 | $16.16 | 568,300 | — | — |
| 2024-04-19 | $15.93 | $15.93 | 610,400 | — | — |
| 2024-04-18 | $16.21 | $16.21 | 488,100 | — | — |
| 2024-04-17 | $16.95 | $16.95 | 273,800 | — | — |
| 2024-04-16 | $17.07 | $17.07 | 365,000 | — | — |
| 2024-04-15 | $17.44 | $17.44 | 520,000 | — | — |
| 2024-04-12 | $17.67 | $17.67 | 640,100 | — | — |
| 2024-04-11 | $18.45 | $18.45 | 284,100 | — | — |
| 2024-04-10 | $18.46 | $18.46 | 565,600 | — | — |
| 2024-04-09 | $18.51 | $18.51 | 509,600 | — | — |
| 2024-04-08 | $18.94 | $18.94 | 627,300 | — | — |
| 2024-04-05 | $18.15 | $18.15 | 425,100 | — | — |
| 2024-04-04 | $17.75 | $17.75 | 756,400 | — | — |
| 2024-04-03 | $16.88 | $16.88 | 1,007,000 | — | — |
| 2024-04-02 | $16.95 | $16.95 | 1,045,900 | — | — |
| 2024-04-01 | $18.00 | $18.00 | 468,300 | — | — |
| 2024-03-28 | $17.88 | $17.88 | 632,700 | — | — |
| 2024-03-27 | $17.62 | $17.62 | 276,600 | — | — |
| 2024-03-26 | $17.16 | $17.16 | 395,800 | — | — |
| 2024-03-25 | $16.92 | $16.92 | 393,400 | — | — |
| 2024-03-22 | $17.35 | $17.35 | 368,000 | — | — |
| 2024-03-21 | $17.62 | $17.62 | 406,700 | — | — |
| 2024-03-20 | $17.66 | $17.66 | 464,800 | — | — |
| 2024-03-19 | $18.53 | $18.53 | 522,300 | — | — |
| 2024-03-18 | $18.27 | $18.27 | 463,200 | — | — |
| 2024-03-15 | $18.46 | $18.46 | 1,076,900 | — | — |
| 2024-03-14 | $18.65 | $18.65 | 729,100 | — | — |
| 2024-03-13 | $19.16 | $19.16 | 528,200 | — | — |
| 2024-03-12 | $18.84 | $18.84 | 436,200 | — | — |
| 2024-03-11 | $19.02 | $19.02 | 517,800 | — | — |
| 2024-03-08 | $19.36 | $19.36 | 406,400 | — | — |
| 2024-03-07 | $19.45 | $19.45 | 355,400 | — | — |
| 2024-03-06 | $19.05 | $19.05 | 495,200 | — | — |
| 2024-03-05 | $18.61 | $18.61 | 465,000 | — | — |
| 2024-03-04 | $18.88 | $18.88 | 873,300 | — | — |
| 2024-03-01 | $18.30 | $18.30 | 1,582,500 | — | — |
| 2024-02-29 | $16.88 | $16.88 | 1,082,400 | — | — |
| 2024-02-28 | $16.98 | $16.98 | 495,500 | — | — |
| 2024-02-27 | $17.15 | $17.15 | 452,300 | — | — |
| 2024-02-26 | $16.86 | $16.86 | 269,800 | — | — |
| 2024-02-23 | $16.94 | $16.94 | 353,700 | — | — |
| 2024-02-22 | $17.13 | $17.13 | 355,900 | — | — |
| 2024-02-21 | $16.82 | $16.82 | 374,100 | — | — |
| 2024-02-20 | $17.33 | $17.33 | 495,800 | — | — |
| 2024-02-16 | $18.11 | $18.11 | 435,800 | — | — |
| 2024-02-15 | $18.14 | $18.14 | 415,100 | — | — |
| 2024-02-14 | $17.78 | $17.78 | 483,900 | — | — |
| 2024-02-13 | $17.19 | $17.19 | 582,700 | — | — |
| 2024-02-12 | $17.89 | $17.89 | 492,700 | — | — |
| 2024-02-09 | $17.23 | $17.23 | 370,900 | — | — |
| 2024-02-08 | $16.86 | $16.86 | 301,200 | — | — |
| 2024-02-07 | $16.52 | $16.52 | 353,100 | — | — |
| 2024-02-06 | $16.71 | $16.71 | 415,700 | — | — |
| 2024-02-05 | $16.24 | $16.24 | 615,000 | — | — |
| 2024-02-02 | $16.59 | $16.59 | 605,300 | — | — |
| 2024-02-01 | $16.57 | $16.57 | 781,000 | — | — |
| 2024-01-31 | $16.16 | $16.16 | 375,400 | — | — |
| 2024-01-30 | $16.41 | $16.41 | 478,200 | — | — |
| 2024-01-29 | $16.50 | $16.50 | 627,300 | — | — |
| 2024-01-26 | $16.62 | $16.62 | 1,367,200 | — | — |
| 2024-01-25 | $16.13 | $16.13 | 905,500 | — | — |
| 2024-01-24 | $16.10 | $16.10 | 721,200 | — | — |
| 2024-01-23 | $16.39 | $16.39 | 257,000 | — | — |
| 2024-01-22 | $16.46 | $16.46 | 450,400 | — | — |
| 2024-01-19 | $16.13 | $16.13 | 488,300 | — | — |
| 2024-01-18 | $15.81 | $15.81 | 445,400 | — | — |
| 2024-01-17 | $15.65 | $15.65 | 414,700 | — | — |
| 2024-01-16 | $16.01 | $16.01 | 366,800 | — | — |
| 2024-01-12 | $16.34 | $16.34 | 345,900 | — | — |
| 2024-01-11 | $16.19 | $16.19 | 564,900 | — | — |
| 2024-01-10 | $16.04 | $16.04 | 539,700 | — | — |
| 2024-01-09 | $16.71 | $16.71 | 367,600 | — | — |
| 2024-01-08 | $16.73 | $16.73 | 565,600 | — | — |
| 2024-01-05 | $17.09 | $17.09 | 557,900 | — | — |
| 2024-01-04 | $16.49 | $16.49 | 482,300 | — | — |
| 2024-01-03 | $16.33 | $16.33 | 486,800 | — | — |
| 2024-01-02 | $17.35 | $17.35 | 515,300 | — | — |