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
- 2021-06-30 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 | $12.67 | $12.67 | 94,400 | — | — |
| 2024-12-30 | $12.77 | $12.77 | 80,400 | — | — |
| 2024-12-27 | $13.17 | $13.17 | 120,300 | — | — |
| 2024-12-26 | $13.62 | $13.62 | 152,000 | — | — |
| 2024-12-24 | $12.90 | $12.90 | 91,400 | — | — |
| 2024-12-23 | $12.50 | $12.50 | 121,300 | — | — |
| 2024-12-20 | $12.11 | $12.11 | 299,700 | — | — |
| 2024-12-19 | $11.72 | $11.72 | 217,000 | — | — |
| 2024-12-18 | $11.96 | $11.96 | 180,000 | — | — |
| 2024-12-17 | $13.16 | $13.16 | 133,400 | — | — |
| 2024-12-16 | $13.38 | $13.38 | 159,000 | — | — |
| 2024-12-13 | $12.83 | $12.83 | 162,000 | — | — |
| 2024-12-12 | $13.40 | $13.40 | 113,500 | — | — |
| 2024-12-11 | $13.61 | $13.61 | 92,200 | — | — |
| 2024-12-10 | $13.60 | $13.60 | 296,400 | — | — |
| 2024-12-09 | $13.64 | $13.64 | 131,200 | — | — |
| 2024-12-06 | $13.48 | $13.48 | 143,200 | — | — |
| 2024-12-05 | $13.40 | $13.40 | 175,500 | — | — |
| 2024-12-04 | $14.79 | $14.79 | 135,900 | — | — |
| 2024-12-03 | $15.04 | $15.04 | 177,000 | — | — |
| 2024-12-02 | $15.52 | $15.52 | 284,900 | — | — |
| 2024-11-29 | $15.32 | $15.32 | 139,500 | — | — |
| 2024-11-27 | $15.31 | $15.31 | 150,800 | — | — |
| 2024-11-26 | $15.30 | $15.30 | 190,500 | — | — |
| 2024-11-25 | $15.53 | $15.53 | 282,900 | — | — |
| 2024-11-22 | $14.85 | $14.85 | 278,300 | — | — |
| 2024-11-21 | $14.77 | $14.77 | 313,600 | — | — |
| 2024-11-20 | $13.52 | $13.52 | 224,000 | — | — |
| 2024-11-19 | $13.42 | $13.42 | 129,600 | — | — |
| 2024-11-18 | $13.63 | $13.63 | 219,200 | — | — |
| 2024-11-15 | $13.91 | $13.91 | 155,200 | — | — |
| 2024-11-14 | $14.13 | $14.13 | 229,900 | — | — |
| 2024-11-13 | $14.20 | $14.20 | 366,400 | — | — |
| 2024-11-12 | $15.79 | $15.79 | 271,400 | — | — |
| 2024-11-11 | $15.83 | $15.83 | 296,100 | — | — |
| 2024-11-08 | $15.52 | $15.52 | 284,500 | — | — |
| 2024-11-07 | $15.52 | $15.52 | 257,200 | — | — |
| 2024-11-06 | $15.42 | $15.42 | 427,900 | — | — |
| 2024-11-05 | $15.42 | $15.42 | 446,400 | — | — |
| 2024-11-04 | $15.05 | $15.05 | 1,247,500 | — | — |
| 2024-11-01 | $13.40 | $13.40 | 336,700 | — | — |
| 2024-10-31 | $13.12 | $13.12 | 496,000 | — | — |
| 2024-10-30 | $14.07 | $14.07 | 1,335,500 | — | — |
| 2024-10-29 | $10.74 | $10.74 | 353,400 | — | — |
| 2024-10-28 | $10.29 | $10.29 | 440,300 | — | — |
| 2024-10-25 | $10.07 | $10.07 | 275,100 | — | — |
| 2024-10-24 | $10.11 | $10.11 | 496,100 | — | — |
| 2024-10-23 | $10.17 | $10.17 | 261,400 | — | — |
| 2024-10-22 | $10.15 | $10.15 | 348,900 | — | — |
| 2024-10-21 | $10.26 | $10.26 | 942,200 | — | — |
| 2024-10-18 | $9.49 | $9.49 | 1,041,600 | — | — |
| 2024-10-17 | $8.10 | $8.10 | 258,200 | — | — |
| 2024-10-16 | $8.36 | $8.36 | 291,700 | — | — |
| 2024-10-15 | $8.02 | $8.02 | 231,200 | — | — |
| 2024-10-14 | $7.88 | $7.88 | 265,000 | — | — |
| 2024-10-11 | $7.48 | $7.48 | 256,800 | — | — |
| 2024-10-10 | $6.95 | $6.95 | 358,000 | — | — |
| 2024-10-09 | $7.63 | $7.63 | 174,300 | — | — |
| 2024-10-08 | $8.38 | $8.38 | 72,100 | — | — |
| 2024-10-07 | $8.54 | $8.54 | 117,100 | — | — |
| 2024-10-04 | $8.78 | $8.78 | 119,000 | — | — |
| 2024-10-03 | $8.53 | $8.53 | 109,400 | — | — |
| 2024-10-02 | $8.69 | $8.69 | 98,400 | — | — |
| 2024-10-01 | $8.67 | $8.67 | 119,400 | — | — |
| 2024-09-30 | $8.81 | $8.81 | 87,700 | — | — |
| 2024-09-27 | $8.63 | $8.63 | 135,700 | — | — |
| 2024-09-26 | $8.44 | $8.44 | 180,500 | — | — |
| 2024-09-25 | $8.93 | $8.93 | 142,400 | — | — |
| 2024-09-24 | $9.06 | $9.06 | 160,800 | — | — |
| 2024-09-23 | $9.01 | $9.01 | 149,300 | — | — |
| 2024-09-20 | $9.11 | $9.11 | 225,900 | — | — |
| 2024-09-19 | $9.25 | $9.25 | 208,900 | — | — |
| 2024-09-18 | $8.69 | $8.69 | 197,800 | — | — |
| 2024-09-17 | $8.50 | $8.50 | 361,800 | — | — |
| 2024-09-16 | $7.68 | $7.68 | 205,200 | — | — |
| 2024-09-13 | $7.85 | $7.85 | 446,600 | — | — |
| 2024-09-12 | $7.61 | $7.61 | 213,900 | — | — |
| 2024-09-11 | $8.11 | $8.11 | 267,800 | — | — |
| 2024-09-10 | $7.99 | $7.99 | 299,100 | — | — |
| 2024-09-09 | $7.96 | $7.96 | 223,800 | — | — |
| 2024-09-06 | $8.42 | $8.42 | 193,900 | — | — |
| 2024-09-05 | $8.52 | $8.52 | 199,400 | — | — |
| 2024-09-04 | $8.85 | $8.85 | 177,200 | — | — |
| 2024-09-03 | $9.05 | $9.05 | 224,100 | — | — |
| 2024-08-30 | $9.86 | $9.86 | 158,100 | — | — |
| 2024-08-29 | $9.86 | $9.86 | 215,000 | — | — |
| 2024-08-28 | $9.93 | $9.93 | 244,900 | — | — |
| 2024-08-27 | $9.74 | $9.74 | 352,700 | — | — |
| 2024-08-26 | $10.00 | $10.00 | 962,500 | — | — |
| 2024-08-23 | $8.73 | $8.73 | 323,900 | — | — |
| 2024-08-22 | $8.34 | $8.34 | 221,700 | — | — |
| 2024-08-21 | $8.34 | $8.34 | 234,200 | — | — |
| 2024-08-20 | $8.63 | $8.63 | 207,300 | — | — |
| 2024-08-19 | $8.49 | $8.49 | 193,300 | — | — |
| 2024-08-16 | $8.07 | $8.07 | 393,500 | — | — |
| 2024-08-15 | $8.01 | $8.01 | 348,800 | — | — |
| 2024-08-14 | $7.97 | $7.97 | 266,400 | — | — |
| 2024-08-13 | $8.55 | $8.55 | 323,000 | — | — |
| 2024-08-12 | $8.40 | $8.40 | 178,900 | — | — |
| 2024-08-09 | $8.54 | $8.54 | 266,500 | — | — |
| 2024-08-08 | $8.49 | $8.49 | 340,400 | — | — |
| 2024-08-07 | $8.50 | $8.50 | 476,100 | — | — |
| 2024-08-06 | $9.05 | $9.05 | 516,600 | — | — |
| 2024-08-05 | $8.46 | $8.46 | 571,800 | — | — |
| 2024-08-02 | $8.23 | $8.23 | 288,300 | — | — |
| 2024-08-01 | $8.30 | $8.30 | 617,400 | — | — |
| 2024-07-31 | $8.55 | $8.55 | 508,000 | — | — |
| 2024-07-30 | $7.93 | $7.93 | 815,500 | — | — |
| 2024-07-29 | $9.27 | $9.27 | 210,200 | — | — |
| 2024-07-26 | $9.61 | $9.61 | 189,200 | — | — |
| 2024-07-25 | $9.53 | $9.53 | 163,900 | — | — |
| 2024-07-24 | $9.40 | $9.40 | 233,100 | — | — |
| 2024-07-23 | $9.90 | $9.90 | 279,300 | — | — |
| 2024-07-22 | $9.82 | $9.82 | 166,600 | — | — |
| 2024-07-19 | $9.36 | $9.36 | 198,300 | — | — |
| 2024-07-18 | $9.51 | $9.51 | 123,900 | — | — |
| 2024-07-17 | $9.71 | $9.71 | 342,800 | — | — |
| 2024-07-16 | $9.91 | $9.91 | 292,400 | — | — |
| 2024-07-15 | $9.67 | $9.67 | 366,000 | — | — |
| 2024-07-12 | $9.72 | $9.72 | 522,700 | — | — |
| 2024-07-11 | $8.51 | $8.51 | 925,000 | — | — |
| 2024-07-10 | $7.15 | $7.15 | 2,044,600 | — | — |
| 2024-07-09 | $11.63 | $11.63 | 278,300 | — | — |
| 2024-07-08 | $12.20 | $12.20 | 222,400 | — | — |
| 2024-07-05 | $12.37 | $12.37 | 188,000 | — | — |
| 2024-07-03 | $11.75 | $11.75 | 86,400 | — | — |
| 2024-07-02 | $11.78 | $11.78 | 145,600 | — | — |
| 2024-07-01 | $11.71 | $11.71 | 331,500 | — | — |
| 2024-06-28 | $11.99 | $11.99 | 562,700 | — | — |
| 2024-06-27 | $11.70 | $11.70 | 255,600 | — | — |
| 2024-06-26 | $11.17 | $11.17 | 180,100 | — | — |
| 2024-06-25 | $10.43 | $10.43 | 174,100 | — | — |
| 2024-06-24 | $10.68 | $10.68 | 197,300 | — | — |
| 2024-06-21 | $10.82 | $10.82 | 417,900 | — | — |
| 2024-06-20 | $11.11 | $11.11 | 309,400 | — | — |
| 2024-06-18 | $11.05 | $11.05 | 763,400 | — | — |
| 2024-06-17 | $10.96 | $10.96 | 504,400 | — | — |
| 2024-06-14 | $10.20 | $10.20 | 325,800 | — | — |
| 2024-06-13 | $10.09 | $10.09 | 289,400 | — | — |
| 2024-06-12 | $10.23 | $10.23 | 459,700 | — | — |
| 2024-06-11 | $9.55 | $9.55 | 261,000 | — | — |
| 2024-06-10 | $9.13 | $9.13 | 298,700 | — | — |
| 2024-06-07 | $9.63 | $9.63 | 397,600 | — | — |
| 2024-06-06 | $9.42 | $9.42 | 679,700 | — | — |
| 2024-06-05 | $8.69 | $8.69 | 880,600 | — | — |
| 2024-06-04 | $6.49 | $6.49 | 259,000 | — | — |
| 2024-06-03 | $6.71 | $6.71 | 233,100 | — | — |
| 2024-05-31 | $6.95 | $6.95 | 338,000 | — | — |
| 2024-05-30 | $6.88 | $6.88 | 447,400 | — | — |
| 2024-05-29 | $6.89 | $6.89 | 270,100 | — | — |
| 2024-05-28 | $7.38 | $7.38 | 135,100 | — | — |
| 2024-05-24 | $7.45 | $7.45 | 318,900 | — | — |
| 2024-05-23 | $7.82 | $7.82 | 238,800 | — | — |
| 2024-05-22 | $8.53 | $8.53 | 310,700 | — | — |
| 2024-05-21 | $8.31 | $8.31 | 367,900 | — | — |
| 2024-05-20 | $8.28 | $8.28 | 273,000 | — | — |
| 2024-05-17 | $8.29 | $8.29 | 198,000 | — | — |
| 2024-05-16 | $8.08 | $8.08 | 222,500 | — | — |
| 2024-05-15 | $8.06 | $8.06 | 212,600 | — | — |
| 2024-05-14 | $7.72 | $7.72 | 276,600 | — | — |
| 2024-05-13 | $7.69 | $7.69 | 209,300 | — | — |
| 2024-05-10 | $7.27 | $7.27 | 298,800 | — | — |
| 2024-05-09 | $7.31 | $7.31 | 276,100 | — | — |
| 2024-05-08 | $7.79 | $7.79 | 408,500 | — | — |
| 2024-05-07 | $8.10 | $8.10 | 657,200 | — | — |
| 2024-05-06 | $7.97 | $7.97 | 532,600 | — | — |
| 2024-05-03 | $9.22 | $9.22 | 551,900 | — | — |
| 2024-05-02 | $8.48 | $8.48 | 832,500 | — | — |
| 2024-05-01 | $10.12 | $10.12 | 1,584,600 | — | — |
| 2024-04-30 | $15.51 | $15.51 | 194,300 | — | — |
| 2024-04-29 | $15.28 | $15.28 | 178,200 | — | — |
| 2024-04-26 | $14.69 | $14.69 | 86,200 | — | — |
| 2024-04-25 | $14.39 | $14.39 | 141,100 | — | — |
| 2024-04-24 | $14.40 | $14.40 | 119,900 | — | — |
| 2024-04-23 | $14.29 | $14.29 | 118,500 | — | — |
| 2024-04-22 | $14.69 | $14.69 | 150,700 | — | — |
| 2024-04-19 | $14.90 | $14.90 | 109,400 | — | — |
| 2024-04-18 | $15.26 | $15.26 | 89,700 | — | — |
| 2024-04-17 | $15.71 | $15.71 | 94,000 | — | — |
| 2024-04-16 | $16.38 | $16.38 | 69,600 | — | — |
| 2024-04-15 | $16.63 | $16.63 | 101,400 | — | — |
| 2024-04-12 | $17.23 | $17.23 | 55,900 | — | — |
| 2024-04-11 | $18.09 | $18.09 | 58,000 | — | — |
| 2024-04-10 | $17.97 | $17.97 | 80,400 | — | — |
| 2024-04-09 | $19.20 | $19.20 | 55,900 | — | — |
| 2024-04-08 | $18.61 | $18.61 | 97,000 | — | — |
| 2024-04-05 | $17.68 | $17.68 | 99,000 | — | — |
| 2024-04-04 | $17.39 | $17.39 | 93,800 | — | — |
| 2024-04-03 | $17.25 | $17.25 | 159,400 | — | — |
| 2024-04-02 | $17.20 | $17.20 | 175,700 | — | — |
| 2024-04-01 | $17.97 | $17.97 | 167,600 | — | — |
| 2024-03-28 | $18.21 | $18.21 | 322,700 | — | — |
| 2024-03-27 | $17.99 | $17.99 | 164,000 | — | — |
| 2024-03-26 | $18.04 | $18.04 | 156,300 | — | — |
| 2024-03-25 | $18.42 | $18.42 | 168,300 | — | — |
| 2024-03-22 | $19.98 | $19.98 | 186,100 | — | — |
| 2024-03-21 | $21.37 | $21.37 | 81,100 | — | — |
| 2024-03-20 | $20.89 | $20.89 | 54,000 | — | — |
| 2024-03-19 | $20.67 | $20.67 | 74,900 | — | — |
| 2024-03-18 | $20.65 | $20.65 | 71,000 | — | — |
| 2024-03-15 | $20.82 | $20.82 | 152,100 | — | — |
| 2024-03-14 | $21.49 | $21.49 | 89,000 | — | — |
| 2024-03-13 | $21.87 | $21.87 | 99,600 | — | — |
| 2024-03-12 | $20.73 | $20.73 | 134,800 | — | — |
| 2024-03-11 | $20.68 | $20.68 | 96,900 | — | — |
| 2024-03-08 | $21.45 | $21.45 | 152,500 | — | — |
| 2024-03-07 | $20.60 | $20.60 | 133,800 | — | — |
| 2024-03-06 | $19.90 | $19.90 | 129,700 | — | — |
| 2024-03-05 | $18.92 | $18.92 | 69,900 | — | — |
| 2024-03-04 | $20.00 | $20.00 | 122,200 | — | — |
| 2024-03-01 | $20.79 | $20.79 | 167,300 | — | — |
| 2024-02-29 | $19.63 | $19.63 | 229,100 | — | — |
| 2024-02-28 | $19.98 | $19.98 | 317,800 | — | — |
| 2024-02-27 | $21.20 | $21.20 | 372,900 | — | — |
| 2024-02-26 | $21.40 | $21.40 | 178,900 | — | — |
| 2024-02-23 | $22.21 | $22.21 | 81,300 | — | — |
| 2024-02-22 | $22.33 | $22.33 | 80,100 | — | — |
| 2024-02-21 | $21.92 | $21.92 | 107,900 | — | — |
| 2024-02-20 | $22.24 | $22.24 | 111,100 | — | — |
| 2024-02-16 | $22.78 | $22.78 | 69,800 | — | — |
| 2024-02-15 | $23.20 | $23.20 | 102,300 | — | — |
| 2024-02-14 | $22.93 | $22.93 | 66,100 | — | — |
| 2024-02-13 | $22.47 | $22.47 | 109,300 | — | — |
| 2024-02-12 | $23.61 | $23.61 | 144,400 | — | — |
| 2024-02-09 | $24.37 | $24.37 | 92,900 | — | — |
| 2024-02-08 | $24.37 | $24.37 | 77,600 | — | — |
| 2024-02-07 | $24.56 | $24.56 | 81,900 | — | — |
| 2024-02-06 | $24.81 | $24.81 | 105,100 | — | — |
| 2024-02-05 | $24.69 | $24.69 | 164,300 | — | — |
| 2024-02-02 | $24.42 | $24.42 | 132,500 | — | — |
| 2024-02-01 | $25.00 | $25.00 | 200,600 | — | — |
| 2024-01-31 | $25.12 | $25.12 | 228,200 | — | — |
| 2024-01-30 | $25.93 | $25.93 | 122,000 | — | — |
| 2024-01-29 | $26.80 | $26.80 | 365,200 | — | — |
| 2024-01-26 | $27.23 | $27.23 | 512,500 | — | — |
| 2024-01-25 | $29.20 | $29.20 | 200,300 | — | — |
| 2024-01-24 | $27.62 | $27.62 | 265,000 | — | — |
| 2024-01-23 | $26.39 | $26.39 | 190,900 | — | — |
| 2024-01-22 | $26.65 | $26.65 | 194,200 | — | — |
| 2024-01-19 | $26.53 | $26.53 | 161,900 | — | — |
| 2024-01-18 | $26.69 | $26.69 | 111,800 | — | — |
| 2024-01-17 | $27.86 | $27.86 | 131,700 | — | — |
| 2024-01-16 | $27.73 | $27.73 | 106,900 | — | — |
| 2024-01-12 | $27.71 | $27.71 | 72,100 | — | — |
| 2024-01-11 | $28.04 | $28.04 | 76,800 | — | — |
| 2024-01-10 | $28.45 | $28.45 | 183,600 | — | — |
| 2024-01-09 | $28.12 | $28.12 | 149,000 | — | — |
| 2024-01-08 | $28.03 | $28.03 | 428,100 | — | — |
| 2024-01-05 | $29.61 | $29.61 | 96,100 | — | — |
| 2024-01-04 | $29.58 | $29.58 | 102,200 | — | — |
| 2024-01-03 | $29.55 | $29.55 | 143,400 | — | — |
| 2024-01-02 | $30.49 | $30.49 | 224,600 | — | — |