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
- 2018-08-02 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 | $13.08 | $13.08 | 904,700 | — | — |
| 2024-12-30 | $13.02 | $13.02 | 813,100 | — | — |
| 2024-12-27 | $13.07 | $13.07 | 852,000 | — | — |
| 2024-12-26 | $13.33 | $13.33 | 667,600 | — | — |
| 2024-12-24 | $13.38 | $13.38 | 451,100 | — | — |
| 2024-12-23 | $13.27 | $13.27 | 1,462,400 | — | — |
| 2024-12-20 | $13.09 | $13.09 | 4,304,700 | — | — |
| 2024-12-19 | $12.95 | $12.95 | 1,904,300 | — | — |
| 2024-12-18 | $13.37 | $13.37 | 2,027,800 | — | — |
| 2024-12-17 | $14.62 | $14.62 | 1,438,600 | — | — |
| 2024-12-16 | $15.02 | $15.02 | 1,461,600 | — | — |
| 2024-12-13 | $14.87 | $14.87 | 1,044,900 | — | — |
| 2024-12-12 | $15.35 | $15.35 | 1,174,600 | — | — |
| 2024-12-11 | $15.29 | $15.29 | 1,860,200 | — | — |
| 2024-12-10 | $15.13 | $15.13 | 3,159,800 | — | — |
| 2024-12-09 | $15.20 | $15.20 | 1,305,100 | — | — |
| 2024-12-06 | $15.09 | $15.09 | 1,533,400 | — | — |
| 2024-12-05 | $15.16 | $15.16 | 1,059,200 | — | — |
| 2024-12-04 | $15.12 | $15.12 | 1,436,800 | — | — |
| 2024-12-03 | $15.20 | $15.20 | 1,184,500 | — | — |
| 2024-12-02 | $15.18 | $15.18 | 1,635,800 | — | — |
| 2024-11-29 | $15.30 | $15.30 | 596,400 | — | — |
| 2024-11-27 | $15.48 | $15.48 | 1,584,600 | — | — |
| 2024-11-26 | $15.23 | $15.23 | 1,094,500 | — | — |
| 2024-11-25 | $15.17 | $15.17 | 2,069,600 | — | — |
| 2024-11-22 | $14.44 | $14.44 | 975,300 | — | — |
| 2024-11-21 | $14.14 | $14.14 | 1,162,700 | — | — |
| 2024-11-20 | $13.82 | $13.82 | 1,196,000 | — | — |
| 2024-11-19 | $13.91 | $13.91 | 1,053,500 | — | — |
| 2024-11-18 | $13.93 | $13.93 | 988,700 | — | — |
| 2024-11-15 | $13.84 | $13.84 | 1,375,300 | — | — |
| 2024-11-14 | $14.11 | $14.11 | 1,323,300 | — | — |
| 2024-11-13 | $14.44 | $14.44 | 1,392,200 | — | — |
| 2024-11-12 | $14.62 | $14.62 | 1,586,000 | — | — |
| 2024-11-11 | $15.08 | $15.08 | 1,275,600 | — | — |
| 2024-11-08 | $14.92 | $14.92 | 1,256,000 | — | — |
| 2024-11-07 | $14.88 | $14.88 | 1,911,600 | — | — |
| 2024-11-06 | $14.63 | $14.63 | 4,865,000 | — | — |
| 2024-11-05 | $15.17 | $15.17 | 6,619,500 | — | — |
| 2024-11-04 | $13.14 | $13.14 | 1,814,100 | — | — |
| 2024-11-01 | $13.03 | $13.03 | 2,538,300 | — | — |
| 2024-10-31 | $13.55 | $13.55 | 1,926,900 | — | — |
| 2024-10-30 | $13.58 | $13.58 | 1,602,000 | — | — |
| 2024-10-29 | $13.47 | $13.47 | 1,355,000 | — | — |
| 2024-10-28 | $13.59 | $13.59 | 2,595,500 | — | — |
| 2024-10-25 | $13.40 | $13.40 | 2,872,900 | — | — |
| 2024-10-24 | $13.55 | $13.55 | 3,926,500 | — | — |
| 2024-10-23 | $12.73 | $12.73 | 1,041,000 | — | — |
| 2024-10-22 | $12.85 | $12.85 | 1,822,300 | — | — |
| 2024-10-21 | $13.03 | $13.03 | 1,936,500 | — | — |
| 2024-10-18 | $13.41 | $13.41 | 1,419,000 | — | — |
| 2024-10-17 | $13.30 | $13.30 | 2,421,500 | — | — |
| 2024-10-16 | $13.10 | $13.10 | 2,223,000 | — | — |
| 2024-10-15 | $12.80 | $12.80 | 2,682,000 | — | — |
| 2024-10-14 | $12.49 | $12.49 | 1,592,700 | — | — |
| 2024-10-11 | $12.53 | $12.53 | 1,741,800 | — | — |
| 2024-10-10 | $12.34 | $12.34 | 1,429,100 | — | — |
| 2024-10-09 | $12.47 | $12.47 | 1,825,200 | — | — |
| 2024-10-08 | $12.51 | $12.51 | 2,866,800 | — | — |
| 2024-10-07 | $12.44 | $12.44 | 1,458,300 | — | — |
| 2024-10-04 | $12.62 | $12.62 | 2,470,900 | — | — |
| 2024-10-03 | $13.22 | $13.22 | 1,707,100 | — | — |
| 2024-10-02 | $13.46 | $13.46 | 1,615,100 | — | — |
| 2024-10-01 | $13.41 | $13.41 | 1,972,400 | — | — |
| 2024-09-30 | $13.63 | $13.63 | 1,491,900 | — | — |
| 2024-09-27 | $13.65 | $13.65 | 1,858,800 | — | — |
| 2024-09-26 | $13.80 | $13.80 | 1,609,800 | — | — |
| 2024-09-25 | $13.53 | $13.53 | 1,773,900 | — | — |
| 2024-09-24 | $13.60 | $13.60 | 1,637,600 | — | — |
| 2024-09-23 | $13.48 | $13.48 | 1,654,700 | — | — |
| 2024-09-20 | $13.43 | $13.43 | 9,095,800 | — | — |
| 2024-09-19 | $13.72 | $13.72 | 1,942,000 | — | — |
| 2024-09-18 | $13.47 | $13.47 | 2,140,900 | — | — |
| 2024-09-17 | $13.30 | $13.30 | 2,212,300 | — | — |
| 2024-09-16 | $13.38 | $13.38 | 1,585,600 | — | — |
| 2024-09-13 | $13.41 | $13.41 | 3,045,300 | — | — |
| 2024-09-12 | $12.81 | $12.81 | 2,228,600 | — | — |
| 2024-09-11 | $12.72 | $12.72 | 1,964,500 | — | — |
| 2024-09-10 | $12.52 | $12.52 | 1,353,300 | — | — |
| 2024-09-09 | $12.39 | $12.39 | 1,592,800 | — | — |
| 2024-09-06 | $12.38 | $12.38 | 1,126,700 | — | — |
| 2024-09-05 | $12.67 | $12.67 | 1,175,200 | — | — |
| 2024-09-04 | $12.74 | $12.74 | 1,110,000 | — | — |
| 2024-09-03 | $12.86 | $12.86 | 1,941,100 | — | — |
| 2024-08-30 | $13.00 | $13.00 | 2,416,900 | — | — |
| 2024-08-29 | $12.87 | $12.87 | 1,765,400 | — | — |
| 2024-08-28 | $12.96 | $12.96 | 1,636,700 | — | — |
| 2024-08-27 | $13.00 | $13.00 | 1,626,900 | — | — |
| 2024-08-26 | $13.30 | $13.30 | 1,496,300 | — | — |
| 2024-08-23 | $13.38 | $13.38 | 1,902,200 | — | — |
| 2024-08-22 | $12.85 | $12.85 | 1,220,900 | — | — |
| 2024-08-21 | $12.86 | $12.86 | 1,458,900 | — | — |
| 2024-08-20 | $12.80 | $12.80 | 1,414,800 | — | — |
| 2024-08-19 | $12.92 | $12.92 | 1,178,700 | — | — |
| 2024-08-16 | $12.79 | $12.79 | 1,569,900 | — | — |
| 2024-08-15 | $12.70 | $12.70 | 1,955,000 | — | — |
| 2024-08-14 | $12.61 | $12.61 | 1,792,800 | — | — |
| 2024-08-13 | $12.67 | $12.67 | 1,120,500 | — | — |
| 2024-08-12 | $12.15 | $12.15 | 1,112,200 | — | — |
| 2024-08-09 | $12.57 | $12.57 | 1,229,300 | — | — |
| 2024-08-08 | $12.53 | $12.53 | 989,600 | — | — |
| 2024-08-07 | $12.04 | $12.04 | 1,622,500 | — | — |
| 2024-08-06 | $12.21 | $12.21 | 1,806,500 | — | — |
| 2024-08-05 | $11.94 | $11.94 | 2,170,800 | — | — |
| 2024-08-02 | $12.40 | $12.40 | 1,988,200 | — | — |
| 2024-08-01 | $12.70 | $12.70 | 2,509,500 | — | — |
| 2024-07-31 | $13.11 | $13.11 | 2,483,500 | — | — |
| 2024-07-30 | $12.83 | $12.83 | 3,566,500 | — | — |
| 2024-07-29 | $13.31 | $13.31 | 2,383,000 | — | — |
| 2024-07-26 | $13.54 | $13.54 | 1,456,300 | — | — |
| 2024-07-25 | $13.17 | $13.17 | 4,189,900 | — | — |
| 2024-07-24 | $12.44 | $12.44 | 2,484,400 | — | — |
| 2024-07-23 | $13.07 | $13.07 | 3,198,000 | — | — |
| 2024-07-22 | $12.78 | $12.78 | 2,733,900 | — | — |
| 2024-07-19 | $12.46 | $12.46 | 1,096,900 | — | — |
| 2024-07-18 | $12.51 | $12.51 | 1,718,400 | — | — |
| 2024-07-17 | $12.67 | $12.67 | 2,572,100 | — | — |
| 2024-07-16 | $12.68 | $12.68 | 2,984,900 | — | — |
| 2024-07-15 | $12.06 | $12.06 | 2,319,500 | — | — |
| 2024-07-12 | $11.99 | $11.99 | 2,241,400 | — | — |
| 2024-07-11 | $11.80 | $11.80 | 2,435,800 | — | — |
| 2024-07-10 | $11.10 | $11.10 | 1,381,200 | — | — |
| 2024-07-09 | $10.91 | $10.91 | 1,625,600 | — | — |
| 2024-07-08 | $10.83 | $10.83 | 2,010,000 | — | — |
| 2024-07-05 | $10.41 | $10.41 | 1,263,900 | — | — |
| 2024-07-03 | $10.47 | $10.47 | 668,900 | — | — |
| 2024-07-02 | $10.18 | $10.18 | 1,153,300 | — | — |
| 2024-07-01 | $10.08 | $10.08 | 1,880,600 | — | — |
| 2024-06-28 | $10.40 | $10.40 | 6,817,500 | — | — |
| 2024-06-27 | $10.36 | $10.36 | 2,123,400 | — | — |
| 2024-06-26 | $10.25 | $10.25 | 1,813,100 | — | — |
| 2024-06-25 | $10.33 | $10.33 | 1,399,100 | — | — |
| 2024-06-24 | $10.56 | $10.56 | 1,340,500 | — | — |
| 2024-06-21 | $10.87 | $10.87 | 3,490,400 | — | — |
| 2024-06-20 | $10.69 | $10.69 | 1,903,500 | — | — |
| 2024-06-18 | $10.48 | $10.48 | 1,320,600 | — | — |
| 2024-06-17 | $10.43 | $10.43 | 1,415,300 | — | — |
| 2024-06-14 | $10.46 | $10.46 | 1,869,000 | — | — |
| 2024-06-13 | $10.57 | $10.57 | 1,673,900 | — | — |
| 2024-06-12 | $10.63 | $10.63 | 3,035,400 | — | — |
| 2024-06-11 | $10.26 | $10.26 | 1,456,000 | — | — |
| 2024-06-10 | $10.28 | $10.28 | 1,440,000 | — | — |
| 2024-06-07 | $10.27 | $10.27 | 1,972,000 | — | — |
| 2024-06-06 | $10.25 | $10.25 | 1,503,500 | — | — |
| 2024-06-05 | $10.46 | $10.46 | 2,764,900 | — | — |
| 2024-06-04 | $10.47 | $10.47 | 2,007,800 | — | — |
| 2024-06-03 | $10.76 | $10.76 | 2,645,400 | — | — |
| 2024-05-31 | $11.11 | $11.11 | 5,175,300 | — | — |
| 2024-05-30 | $10.92 | $10.92 | 1,711,000 | — | — |
| 2024-05-29 | $10.77 | $10.77 | 3,614,100 | — | — |
| 2024-05-28 | $10.61 | $10.61 | 5,719,900 | — | — |
| 2024-05-24 | $10.79 | $10.79 | 10,461,300 | — | — |
| 2024-05-23 | $10.40 | $10.40 | 3,274,100 | — | — |
| 2024-05-22 | $10.72 | $10.72 | 3,813,200 | — | — |
| 2024-05-21 | $10.96 | $10.96 | 6,718,600 | — | — |
| 2024-05-20 | $11.45 | $11.45 | 11,536,600 | — | — |
| 2024-05-17 | $11.72 | $11.72 | 1,841,800 | — | — |
| 2024-05-16 | $11.65 | $11.65 | 2,338,000 | — | — |
| 2024-05-15 | $11.38 | $11.38 | 3,576,900 | — | — |
| 2024-05-14 | $10.88 | $10.88 | 1,922,900 | — | — |
| 2024-05-13 | $10.57 | $10.57 | 1,945,200 | — | — |
| 2024-05-10 | $10.55 | $10.55 | 1,071,900 | — | — |
| 2024-05-09 | $10.44 | $10.44 | 1,789,100 | — | — |
| 2024-05-08 | $10.18 | $10.18 | 1,213,600 | — | — |
| 2024-05-07 | $10.20 | $10.20 | 1,786,400 | — | — |
| 2024-05-06 | $10.12 | $10.12 | 1,725,300 | — | — |
| 2024-05-03 | $10.02 | $10.02 | 1,304,700 | — | — |
| 2024-05-02 | $9.91 | $9.91 | 1,921,600 | — | — |
| 2024-05-01 | $9.61 | $9.61 | 1,981,500 | — | — |
| 2024-04-30 | $9.65 | $9.65 | 2,942,100 | — | — |
| 2024-04-29 | $9.91 | $9.91 | 2,142,200 | — | — |
| 2024-04-26 | $9.72 | $9.72 | 1,285,300 | — | — |
| 2024-04-25 | $9.57 | $9.57 | 1,206,500 | — | — |
| 2024-04-24 | $9.63 | $9.63 | 1,306,700 | — | — |
| 2024-04-23 | $9.63 | $9.63 | 1,709,100 | — | — |
| 2024-04-22 | $9.48 | $9.48 | 1,451,600 | — | — |
| 2024-04-19 | $9.33 | $9.33 | 2,109,000 | — | — |
| 2024-04-18 | $9.40 | $9.40 | 2,786,500 | — | — |
| 2024-04-17 | $9.27 | $9.27 | 1,809,900 | — | — |
| 2024-04-16 | $9.41 | $9.41 | 2,191,100 | — | — |
| 2024-04-15 | $9.58 | $9.58 | 1,293,900 | — | — |
| 2024-04-12 | $9.88 | $9.88 | 1,847,000 | — | — |
| 2024-04-11 | $9.90 | $9.90 | 1,397,000 | — | — |
| 2024-04-10 | $10.14 | $10.14 | 1,807,700 | — | — |
| 2024-04-09 | $10.61 | $10.61 | 1,740,700 | — | — |
| 2024-04-08 | $10.98 | $10.98 | 2,501,000 | — | — |
| 2024-04-05 | $10.70 | $10.70 | 2,366,900 | — | — |
| 2024-04-04 | $10.31 | $10.31 | 3,584,300 | — | — |
| 2024-04-03 | $10.22 | $10.22 | 2,103,200 | — | — |
| 2024-04-02 | $10.07 | $10.07 | 2,009,500 | — | — |
| 2024-04-01 | $10.24 | $10.24 | 1,406,000 | — | — |
| 2024-03-28 | $10.46 | $10.46 | 2,153,300 | — | — |
| 2024-03-27 | $10.31 | $10.31 | 1,311,700 | — | — |
| 2024-03-26 | $10.04 | $10.04 | 2,125,300 | — | — |
| 2024-03-25 | $9.85 | $9.85 | 1,049,800 | — | — |
| 2024-03-22 | $9.99 | $9.99 | 1,919,700 | — | — |
| 2024-03-21 | $10.22 | $10.22 | 1,890,500 | — | — |
| 2024-03-20 | $9.92 | $9.92 | 2,191,300 | — | — |
| 2024-03-19 | $9.69 | $9.69 | 1,327,200 | — | — |
| 2024-03-18 | $9.67 | $9.67 | 1,366,700 | — | — |
| 2024-03-15 | $9.74 | $9.74 | 3,070,700 | — | — |
| 2024-03-14 | $9.72 | $9.72 | 1,320,500 | — | — |
| 2024-03-13 | $9.75 | $9.75 | 1,178,600 | — | — |
| 2024-03-12 | $9.75 | $9.75 | 1,134,800 | — | — |
| 2024-03-11 | $9.81 | $9.81 | 971,900 | — | — |
| 2024-03-08 | $9.89 | $9.89 | 1,914,200 | — | — |
| 2024-03-07 | $9.70 | $9.70 | 1,760,300 | — | — |
| 2024-03-06 | $9.80 | $9.80 | 2,016,500 | — | — |
| 2024-03-05 | $9.71 | $9.71 | 2,958,700 | — | — |
| 2024-03-04 | $9.86 | $9.86 | 2,753,500 | — | — |
| 2024-03-01 | $9.94 | $9.94 | 2,936,600 | — | — |
| 2024-02-29 | $9.99 | $9.99 | 4,392,200 | — | — |
| 2024-02-28 | $9.81 | $9.81 | 2,409,600 | — | — |
| 2024-02-27 | $9.83 | $9.83 | 4,295,000 | — | — |
| 2024-02-26 | $9.68 | $9.68 | 2,095,900 | — | — |
| 2024-02-23 | $9.82 | $9.82 | 2,418,700 | — | — |
| 2024-02-22 | $10.01 | $10.01 | 4,293,700 | — | — |
| 2024-02-21 | $10.00 | $10.00 | 5,643,500 | — | — |
| 2024-02-20 | $11.14 | $11.14 | 3,526,500 | — | — |
| 2024-02-16 | $11.51 | $11.51 | 3,132,800 | — | — |
| 2024-02-15 | $11.67 | $11.67 | 3,026,800 | — | — |
| 2024-02-14 | $10.77 | $10.77 | 1,608,200 | — | — |
| 2024-02-13 | $10.23 | $10.23 | 2,449,400 | — | — |
| 2024-02-12 | $10.75 | $10.75 | 2,114,000 | — | — |
| 2024-02-09 | $10.32 | $10.32 | 1,408,200 | — | — |
| 2024-02-08 | $10.16 | $10.16 | 2,492,500 | — | — |
| 2024-02-07 | $9.75 | $9.75 | 1,298,900 | — | — |
| 2024-02-06 | $9.88 | $9.88 | 1,179,200 | — | — |
| 2024-02-05 | $10.04 | $10.04 | 1,512,000 | — | — |
| 2024-02-02 | $10.37 | $10.37 | 1,382,600 | — | — |
| 2024-02-01 | $10.58 | $10.58 | 1,714,900 | — | — |
| 2024-01-31 | $10.52 | $10.52 | 5,207,500 | — | — |
| 2024-01-30 | $10.68 | $10.68 | 2,143,900 | — | — |
| 2024-01-29 | $10.64 | $10.64 | 1,423,500 | — | — |
| 2024-01-26 | $10.33 | $10.33 | 1,452,200 | — | — |
| 2024-01-25 | $10.33 | $10.33 | 1,891,500 | — | — |
| 2024-01-24 | $9.97 | $9.97 | 1,482,700 | — | — |
| 2024-01-23 | $10.12 | $10.12 | 1,438,600 | — | — |
| 2024-01-22 | $10.22 | $10.22 | 1,892,100 | — | — |
| 2024-01-19 | $10.01 | $10.01 | 1,352,600 | — | — |
| 2024-01-18 | $9.74 | $9.74 | 1,639,600 | — | — |
| 2024-01-17 | $9.64 | $9.64 | 1,955,400 | — | — |
| 2024-01-16 | $9.87 | $9.87 | 1,420,000 | — | — |
| 2024-01-12 | $9.93 | $9.93 | 1,179,800 | — | — |
| 2024-01-11 | $9.99 | $9.99 | 3,149,200 | — | — |
| 2024-01-10 | $10.07 | $10.07 | 1,532,600 | — | — |
| 2024-01-09 | $9.91 | $9.91 | 1,209,700 | — | — |
| 2024-01-08 | $10.14 | $10.14 | 1,334,100 | — | — |
| 2024-01-05 | $9.91 | $9.91 | 1,830,400 | — | — |
| 2024-01-04 | $10.09 | $10.09 | 1,738,700 | — | — |
| 2024-01-03 | $10.17 | $10.17 | 1,620,100 | — | — |
| 2024-01-02 | $10.69 | $10.69 | 2,575,700 | — | — |