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
- 2015-01-26 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 | $9.93 | $26.44 | 77,300 | — | — |
| 2024-12-30 | $9.80 | $26.09 | 142,000 | — | — |
| 2024-12-27 | $10.03 | $26.70 | 63,900 | — | — |
| 2024-12-26 | $10.06 | $26.78 | 69,400 | — | — |
| 2024-12-24 | $10.21 | $27.18 | 82,100 | — | — |
| 2024-12-23 | $10.07 | $26.81 | 155,300 | — | — |
| 2024-12-20 | $9.40 | $25.03 | 125,000 | — | — |
| 2024-12-19 | $9.16 | $24.39 | 80,500 | — | — |
| 2024-12-18 | $9.32 | $24.81 | 157,300 | — | — |
| 2024-12-17 | $9.31 | $24.79 | 266,600 | — | — |
| 2024-12-16 | $8.63 | $22.98 | 188,800 | — | — |
| 2024-12-13 | $9.14 | $24.33 | 91,200 | — | — |
| 2024-12-12 | $9.32 | $24.81 | 151,400 | — | — |
| 2024-12-11 | $9.74 | $25.93 | 199,900 | — | — |
| 2024-12-10 | $10.23 | $27.24 | 108,000 | — | — |
| 2024-12-09 | $10.35 | $27.56 | 88,900 | — | — |
| 2024-12-06 | $10.36 | $27.58 | 112,500 | — | — |
| 2024-12-05 | $10.67 | $28.41 | 163,200 | — | — |
| 2024-12-04 | $11.01 | $29.31 | 180,400 | — | — |
| 2024-12-03 | $11.29 | $30.06 | 148,600 | — | — |
| 2024-12-02 | $10.90 | $29.02 | 120,300 | — | — |
| 2024-11-29 | $11.22 | $29.87 | 95,500 | — | — |
| 2024-11-27 | $11.02 | $29.34 | 237,700 | — | — |
| 2024-11-26 | $11.05 | $29.42 | 202,000 | — | — |
| 2024-11-25 | $11.52 | $30.67 | 137,800 | — | — |
| 2024-11-22 | $11.76 | $31.31 | 105,400 | — | — |
| 2024-11-21 | $11.84 | $31.52 | 157,300 | — | — |
| 2024-11-20 | $12.25 | $32.61 | 111,700 | — | — |
| 2024-11-19 | $12.65 | $33.68 | 75,500 | — | — |
| 2024-11-18 | $12.77 | $34.00 | 75,800 | — | — |
| 2024-11-15 | $12.67 | $33.73 | 110,900 | — | — |
| 2024-11-14 | $12.88 | $34.29 | 90,100 | — | — |
| 2024-11-13 | $13.09 | $34.85 | 159,500 | — | — |
| 2024-11-12 | $12.75 | $33.95 | 183,700 | — | — |
| 2024-11-11 | $12.82 | $34.13 | 119,500 | — | — |
| 2024-11-08 | $12.86 | $34.24 | 164,500 | — | — |
| 2024-11-07 | $13.16 | $35.04 | 97,000 | — | — |
| 2024-11-06 | $13.32 | $35.46 | 115,800 | — | — |
| 2024-11-05 | $13.29 | $35.38 | 84,900 | — | — |
| 2024-11-04 | $13.37 | $35.60 | 96,500 | — | — |
| 2024-11-01 | $13.78 | $36.69 | 77,400 | — | — |
| 2024-10-31 | $13.91 | $37.03 | 66,700 | — | — |
| 2024-10-30 | $14.05 | $37.41 | 119,200 | — | — |
| 2024-10-29 | $14.31 | $38.10 | 132,100 | — | — |
| 2024-10-28 | $14.84 | $39.51 | 79,600 | — | — |
| 2024-10-25 | $15.22 | $40.52 | 55,800 | — | — |
| 2024-10-24 | $15.29 | $40.71 | 108,600 | — | — |
| 2024-10-23 | $15.64 | $41.64 | 50,200 | — | — |
| 2024-10-22 | $16.05 | $42.73 | 41,500 | — | — |
| 2024-10-21 | $16.21 | $43.16 | 48,500 | — | — |
| 2024-10-18 | $16.35 | $43.53 | 41,800 | — | — |
| 2024-10-17 | $16.17 | $43.05 | 56,600 | — | — |
| 2024-10-16 | $16.31 | $43.42 | 57,600 | — | — |
| 2024-10-15 | $15.93 | $42.41 | 46,000 | — | — |
| 2024-10-14 | $16.27 | $43.32 | 50,400 | — | — |
| 2024-10-11 | $16.70 | $44.46 | 37,800 | — | — |
| 2024-10-10 | $16.58 | $44.14 | 68,200 | — | — |
| 2024-10-09 | $16.49 | $43.90 | 101,800 | — | — |
| 2024-10-08 | $17.34 | $46.17 | 77,300 | — | — |
| 2024-10-07 | $17.58 | $46.80 | 64,100 | — | — |
| 2024-10-04 | $17.25 | $45.93 | 84,600 | — | — |
| 2024-10-03 | $17.48 | $46.54 | 77,900 | — | — |
| 2024-10-02 | $17.32 | $46.11 | 124,100 | — | — |
| 2024-10-01 | $16.77 | $44.65 | 138,200 | — | — |
| 2024-09-30 | $16.62 | $44.25 | 107,500 | — | — |
| 2024-09-27 | $16.45 | $43.80 | 48,400 | — | — |
| 2024-09-26 | $16.31 | $43.42 | 76,100 | — | — |
| 2024-09-25 | $15.92 | $42.39 | 52,400 | — | — |
| 2024-09-24 | $16.13 | $42.94 | 73,500 | — | — |
| 2024-09-23 | $15.86 | $42.23 | 89,700 | — | — |
| 2024-09-20 | $15.73 | $41.88 | 120,800 | — | — |
| 2024-09-19 | $16.26 | $43.29 | 62,300 | — | — |
| 2024-09-18 | $15.96 | $42.49 | 69,200 | — | — |
| 2024-09-17 | $16.10 | $42.86 | 56,800 | — | — |
| 2024-09-16 | $15.75 | $41.93 | 66,200 | — | — |
| 2024-09-13 | $15.60 | $41.53 | 56,100 | — | — |
| 2024-09-12 | $15.24 | $40.57 | 75,300 | — | — |
| 2024-09-11 | $15.08 | $40.15 | 89,600 | — | — |
| 2024-09-10 | $14.73 | $39.22 | 87,900 | — | — |
| 2024-09-09 | $14.96 | $39.83 | 89,100 | — | — |
| 2024-09-06 | $15.19 | $40.44 | 146,300 | — | — |
| 2024-09-05 | $15.55 | $41.40 | 78,300 | — | — |
| 2024-09-04 | $15.51 | $41.29 | 67,000 | — | — |
| 2024-09-03 | $15.64 | $41.64 | 242,300 | — | — |
| 2024-08-30 | $16.56 | $44.09 | 76,700 | — | — |
| 2024-08-29 | $16.26 | $43.29 | 71,200 | — | — |
| 2024-08-28 | $16.13 | $42.94 | 81,700 | — | — |
| 2024-08-27 | $16.53 | $44.01 | 79,400 | — | — |
| 2024-08-26 | $16.39 | $43.64 | 70,800 | — | — |
| 2024-08-23 | $16.27 | $43.32 | 72,600 | — | — |
| 2024-08-22 | $16.03 | $42.68 | 245,400 | — | — |
| 2024-08-21 | $16.22 | $43.18 | 465,900 | — | — |
| 2024-08-20 | $16.52 | $43.98 | 92,000 | — | — |
| 2024-08-19 | $16.70 | $44.46 | 136,100 | — | — |
| 2024-08-16 | $16.91 | $45.02 | 134,600 | — | — |
| 2024-08-15 | $17.04 | $45.37 | 128,300 | — | — |
| 2024-08-14 | $17.04 | $45.37 | 69,700 | — | — |
| 2024-08-13 | $16.92 | $45.05 | 192,400 | — | — |
| 2024-08-12 | $17.13 | $45.61 | 170,400 | — | — |
| 2024-08-09 | $16.93 | $45.07 | 142,800 | — | — |
| 2024-08-08 | $17.12 | $45.58 | 143,000 | — | — |
| 2024-08-07 | $16.95 | $45.13 | 57,100 | — | — |
| 2024-08-06 | $17.04 | $45.37 | 90,500 | — | — |
| 2024-08-05 | $16.73 | $44.54 | 214,600 | — | — |
| 2024-08-02 | $17.39 | $46.30 | 369,400 | — | — |
| 2024-08-01 | $17.75 | $47.26 | 301,600 | — | — |
| 2024-07-31 | $18.37 | $48.91 | 309,700 | — | — |
| 2024-07-30 | $17.54 | $46.70 | 201,100 | — | — |
| 2024-07-29 | $17.21 | $45.82 | 376,900 | — | — |
| 2024-07-26 | $16.85 | $44.86 | 650,700 | — | — |
| 2024-07-25 | $16.91 | $45.02 | 157,500 | — | — |
| 2024-07-24 | $16.56 | $44.09 | 166,500 | — | — |
| 2024-07-23 | $16.74 | $44.57 | 183,800 | — | — |
| 2024-07-22 | $16.96 | $45.15 | 141,800 | — | — |
| 2024-07-19 | $16.47 | $43.85 | 107,000 | — | — |
| 2024-07-18 | $16.23 | $43.21 | 162,200 | — | — |
| 2024-07-17 | $16.17 | $43.05 | 153,200 | — | — |
| 2024-07-16 | $16.15 | $43.00 | 147,700 | — | — |
| 2024-07-15 | $16.10 | $42.86 | 132,000 | — | — |
| 2024-07-12 | $16.31 | $43.42 | 157,300 | — | — |
| 2024-07-11 | $16.31 | $43.42 | 124,500 | — | — |
| 2024-07-10 | $16.47 | $43.85 | 237,200 | — | — |
| 2024-07-09 | $17.00 | $45.26 | 336,300 | — | — |
| 2024-07-08 | $17.13 | $42.54 | 376,400 | — | — |
| 2024-07-05 | $17.44 | $43.31 | 298,500 | — | — |
| 2024-07-03 | $16.82 | $41.78 | 99,900 | — | — |
| 2024-07-02 | $16.80 | $41.73 | 148,800 | — | — |
| 2024-07-01 | $16.74 | $41.58 | 174,500 | — | — |
| 2024-06-28 | $16.54 | $41.08 | 123,600 | — | — |
| 2024-06-27 | $16.64 | $41.33 | 110,000 | — | — |
| 2024-06-26 | $16.57 | $41.15 | 171,000 | — | — |
| 2024-06-25 | $16.54 | $41.08 | 108,400 | — | — |
| 2024-06-24 | $16.38 | $40.68 | 122,500 | — | — |
| 2024-06-21 | $15.95 | $39.61 | 131,500 | — | — |
| 2024-06-20 | $15.82 | $39.29 | 230,700 | — | — |
| 2024-06-18 | $15.69 | $38.97 | 129,200 | — | — |
| 2024-06-17 | $15.62 | $38.79 | 122,600 | — | — |
| 2024-06-14 | $15.09 | $37.48 | 316,900 | — | — |
| 2024-06-13 | $15.65 | $38.87 | 158,200 | — | — |
| 2024-06-12 | $15.88 | $39.44 | 107,500 | — | — |
| 2024-06-11 | $15.68 | $38.94 | 227,200 | — | — |
| 2024-06-10 | $16.26 | $40.38 | 94,200 | — | — |
| 2024-06-07 | $16.23 | $40.31 | 146,800 | — | — |
| 2024-06-06 | $16.17 | $40.16 | 221,800 | — | — |
| 2024-06-05 | $16.80 | $41.73 | 363,100 | — | — |
| 2024-06-04 | $16.50 | $40.98 | 1,022,700 | — | — |
| 2024-06-03 | $17.01 | $42.25 | 380,400 | — | — |
| 2024-05-31 | $16.91 | $42.00 | 281,100 | — | — |
| 2024-05-30 | $16.36 | $40.63 | 200,900 | — | — |
| 2024-05-29 | $15.94 | $39.59 | 161,300 | — | — |
| 2024-05-28 | $15.96 | $39.64 | 343,200 | — | — |
| 2024-05-24 | $16.19 | $40.21 | 291,900 | — | — |
| 2024-05-23 | $16.00 | $39.74 | 284,400 | — | — |
| 2024-05-22 | $16.08 | $39.94 | 1,333,000 | — | — |
| 2024-05-21 | $21.08 | $41.01 | 753,200 | — | — |
| 2024-05-20 | $21.04 | $40.93 | 419,100 | — | — |
| 2024-05-17 | $20.70 | $40.27 | 310,000 | — | — |
| 2024-05-16 | $20.74 | $40.34 | 394,600 | — | — |
| 2024-05-15 | $20.28 | $39.45 | 291,000 | — | — |
| 2024-05-14 | $20.17 | $39.23 | 399,700 | — | — |
| 2024-05-13 | $19.66 | $38.24 | 361,500 | — | — |
| 2024-05-10 | $19.50 | $37.93 | 473,700 | — | — |
| 2024-05-09 | $19.29 | $37.52 | 469,800 | — | — |
| 2024-05-08 | $18.60 | $36.18 | 443,000 | — | — |
| 2024-05-07 | $17.36 | $33.77 | 361,000 | — | — |
| 2024-05-06 | $16.91 | $32.89 | 198,200 | — | — |
| 2024-05-03 | $17.00 | $33.07 | 144,600 | — | — |
| 2024-05-02 | $16.95 | $32.97 | 190,600 | — | — |
| 2024-05-01 | $16.66 | $32.41 | 170,000 | — | — |
| 2024-04-30 | $16.69 | $32.47 | 119,700 | — | — |
| 2024-04-29 | $16.75 | $32.58 | 181,400 | — | — |
| 2024-04-26 | $16.85 | $32.78 | 359,500 | — | — |
| 2024-04-25 | $16.42 | $31.94 | 206,200 | — | — |
| 2024-04-24 | $16.42 | $31.94 | 118,700 | — | — |
| 2024-04-23 | $16.56 | $32.21 | 120,300 | — | — |
| 2024-04-22 | $16.29 | $31.69 | 173,200 | — | — |
| 2024-04-19 | $16.35 | $31.80 | 247,800 | — | — |
| 2024-04-18 | $16.37 | $31.84 | 262,600 | — | — |
| 2024-04-17 | $16.50 | $32.10 | 219,200 | — | — |
| 2024-04-16 | $16.46 | $32.02 | 301,900 | — | — |
| 2024-04-15 | $16.18 | $31.47 | 421,000 | — | — |
| 2024-04-12 | $16.28 | $31.67 | 514,900 | — | — |
| 2024-04-11 | $16.58 | $32.25 | 363,600 | — | — |
| 2024-04-10 | $16.41 | $31.92 | 464,100 | — | — |
| 2024-04-09 | $16.61 | $32.31 | 804,200 | — | — |
| 2024-04-08 | $16.59 | $32.27 | 574,400 | — | — |
| 2024-04-05 | $16.98 | $33.03 | 616,300 | — | — |
| 2024-04-04 | $16.77 | $32.62 | 531,300 | — | — |
| 2024-04-03 | $16.87 | $32.82 | 315,300 | — | — |
| 2024-04-02 | $16.61 | $32.31 | 197,400 | — | — |
| 2024-04-01 | $16.61 | $32.31 | 385,800 | — | — |
| 2024-03-28 | $16.63 | $32.35 | 267,600 | — | — |
| 2024-03-27 | $16.45 | $32.00 | 407,500 | — | — |
| 2024-03-26 | $16.41 | $31.92 | 410,600 | — | — |
| 2024-03-25 | $16.23 | $31.57 | 845,300 | — | — |
| 2024-03-22 | $15.98 | $31.08 | 1,571,000 | — | — |
| 2024-03-21 | $16.03 | $31.18 | 5,005,200 | — | — |
| 2024-03-20 | $14.69 | $28.58 | 3,788,800 | — | — |
| 2024-03-19 | $15.40 | $29.96 | 1,384,000 | — | — |
| 2024-03-18 | $15.48 | $30.11 | 1,601,200 | — | — |
| 2024-03-15 | $16.42 | $31.94 | 3,096,100 | — | — |
| 2024-03-14 | $17.85 | $34.72 | 786,200 | — | — |
| 2024-03-13 | $17.75 | $34.53 | 2,995,300 | — | — |
| 2024-03-12 | $17.79 | $34.61 | 444,900 | — | — |
| 2024-03-11 | $17.79 | $34.61 | 503,300 | — | — |
| 2024-03-08 | $17.80 | $34.62 | 1,909,800 | — | — |
| 2024-03-07 | $17.77 | $34.57 | 3,950,300 | — | — |
| 2024-03-06 | $17.79 | $34.61 | 1,737,600 | — | — |
| 2024-03-05 | $17.74 | $34.51 | 1,870,600 | — | — |
| 2024-03-04 | $17.73 | $34.49 | 3,211,400 | — | — |
| 2024-03-01 | $17.64 | $34.31 | 1,060,400 | — | — |
| 2024-02-29 | $17.71 | $34.45 | 1,178,400 | — | — |
| 2024-02-28 | $17.73 | $34.49 | 3,658,300 | — | — |
| 2024-02-27 | $17.70 | $34.43 | 1,870,700 | — | — |
| 2024-02-26 | $17.75 | $34.53 | 877,000 | — | — |
| 2024-02-23 | $17.75 | $34.53 | 705,300 | — | — |
| 2024-02-22 | $17.75 | $34.53 | 1,363,800 | — | — |
| 2024-02-21 | $17.76 | $34.55 | 953,000 | — | — |
| 2024-02-20 | $17.78 | $34.59 | 4,140,500 | — | — |
| 2024-02-16 | $17.74 | $34.51 | 728,300 | — | — |
| 2024-02-15 | $17.77 | $34.57 | 992,600 | — | — |
| 2024-02-14 | $17.76 | $34.55 | 2,475,100 | — | — |
| 2024-02-13 | $17.82 | $34.66 | 1,813,400 | — | — |
| 2024-02-12 | $17.82 | $34.66 | 2,550,500 | — | — |
| 2024-02-09 | $17.81 | $34.64 | 1,205,300 | — | — |
| 2024-02-08 | $17.78 | $34.59 | 2,325,600 | — | — |
| 2024-02-07 | $17.80 | $34.62 | 2,237,500 | — | — |
| 2024-02-06 | $17.75 | $34.53 | 2,098,800 | — | — |
| 2024-02-05 | $17.71 | $34.45 | 1,292,500 | — | — |
| 2024-02-02 | $17.72 | $34.47 | 1,008,500 | — | — |
| 2024-02-01 | $17.73 | $34.49 | 2,393,200 | — | — |
| 2024-01-31 | $17.65 | $34.33 | 1,061,700 | — | — |
| 2024-01-30 | $17.69 | $34.41 | 598,000 | — | — |
| 2024-01-29 | $17.67 | $34.37 | 550,800 | — | — |
| 2024-01-26 | $17.68 | $34.39 | 933,900 | — | — |
| 2024-01-25 | $17.64 | $34.31 | 1,933,900 | — | — |
| 2024-01-24 | $17.62 | $34.27 | 1,260,800 | — | — |
| 2024-01-23 | $17.61 | $34.26 | 966,100 | — | — |
| 2024-01-22 | $17.60 | $34.24 | 1,176,900 | — | — |
| 2024-01-19 | $17.60 | $34.24 | 1,105,500 | — | — |
| 2024-01-18 | $17.61 | $34.26 | 749,500 | — | — |
| 2024-01-17 | $17.61 | $34.26 | 1,307,100 | — | — |
| 2024-01-16 | $17.56 | $34.16 | 1,073,400 | — | — |
| 2024-01-12 | $17.56 | $34.16 | 2,336,200 | — | — |
| 2024-01-11 | $17.60 | $34.24 | 1,356,700 | — | — |
| 2024-01-10 | $17.63 | $34.29 | 1,270,700 | — | — |
| 2024-01-09 | $17.64 | $34.31 | 1,097,000 | — | — |
| 2024-01-08 | $17.61 | $34.26 | 1,016,600 | — | — |
| 2024-01-05 | $17.60 | $34.24 | 1,158,800 | — | — |
| 2024-01-04 | $17.59 | $34.22 | 1,327,100 | — | — |
| 2024-01-03 | $17.61 | $34.26 | 1,178,700 | — | — |
| 2024-01-02 | $17.58 | $34.20 | 1,034,000 | — | — |