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
- 2021-06-03 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 | $11.26 | $11.26 | 429,200 | — | — |
| 2024-12-30 | $11.21 | $11.21 | 909,400 | — | — |
| 2024-12-27 | $11.50 | $11.50 | 414,200 | — | — |
| 2024-12-26 | $11.63 | $11.63 | 549,400 | — | — |
| 2024-12-24 | $11.61 | $11.61 | 384,100 | — | — |
| 2024-12-23 | $11.60 | $11.60 | 693,500 | — | — |
| 2024-12-20 | $11.49 | $11.49 | 1,174,600 | — | — |
| 2024-12-19 | $11.39 | $11.39 | 1,494,000 | — | — |
| 2024-12-18 | $11.78 | $11.78 | 5,337,000 | — | — |
| 2024-12-17 | $12.03 | $12.03 | 1,679,900 | — | — |
| 2024-12-16 | $11.81 | $11.81 | 912,800 | — | — |
| 2024-12-13 | $11.73 | $11.73 | 844,900 | — | — |
| 2024-12-12 | $11.69 | $11.69 | 436,800 | — | — |
| 2024-12-11 | $11.66 | $11.66 | 523,200 | — | — |
| 2024-12-10 | $11.82 | $11.82 | 683,900 | — | — |
| 2024-12-09 | $11.74 | $11.74 | 1,240,500 | — | — |
| 2024-12-06 | $11.87 | $11.87 | 1,088,600 | — | — |
| 2024-12-05 | $11.26 | $11.26 | 641,000 | — | — |
| 2024-12-04 | $11.09 | $11.09 | 991,900 | — | — |
| 2024-12-03 | $11.36 | $11.35 | 1,356,100 | — | — |
| 2024-12-02 | $11.61 | $11.61 | 1,528,000 | — | — |
| 2024-11-29 | $11.44 | $11.44 | 782,800 | — | — |
| 2024-11-27 | $11.40 | $11.40 | 1,272,200 | — | — |
| 2024-11-26 | $11.27 | $11.27 | 1,222,100 | — | — |
| 2024-11-25 | $11.35 | $11.35 | 2,042,300 | — | — |
| 2024-11-22 | $10.95 | $10.95 | 1,820,200 | — | — |
| 2024-11-21 | $10.74 | $10.74 | 1,852,400 | — | — |
| 2024-11-20 | $10.64 | $10.64 | 1,445,400 | — | — |
| 2024-11-19 | $10.80 | $10.80 | 2,170,200 | — | — |
| 2024-11-18 | $10.57 | $10.57 | 2,054,500 | — | — |
| 2024-11-15 | $9.89 | $9.89 | 2,338,700 | — | — |
| 2024-11-14 | $10.20 | $10.20 | 11,473,300 | — | — |
| 2024-11-13 | $9.04 | $9.04 | 3,050,900 | — | — |
| 2024-11-12 | $9.35 | $9.35 | 2,911,800 | — | — |
| 2024-11-11 | $8.65 | $8.65 | 854,600 | — | — |
| 2024-11-08 | $8.40 | $8.40 | 859,900 | — | — |
| 2024-11-07 | $8.39 | $8.39 | 596,500 | — | — |
| 2024-11-06 | $8.64 | $8.64 | 936,000 | — | — |
| 2024-11-05 | $8.33 | $8.33 | 604,900 | — | — |
| 2024-11-04 | $8.23 | $8.23 | 504,400 | — | — |
| 2024-11-01 | $8.40 | $8.40 | 678,400 | — | — |
| 2024-10-31 | $8.75 | $8.75 | 420,700 | — | — |
| 2024-10-30 | $8.86 | $8.86 | 538,300 | — | — |
| 2024-10-29 | $8.69 | $8.69 | 573,200 | — | — |
| 2024-10-28 | $9.09 | $9.09 | 503,400 | — | — |
| 2024-10-25 | $8.83 | $8.83 | 437,500 | — | — |
| 2024-10-24 | $8.75 | $8.75 | 511,000 | — | — |
| 2024-10-23 | $8.82 | $8.82 | 618,600 | — | — |
| 2024-10-22 | $9.13 | $9.13 | 963,900 | — | — |
| 2024-10-21 | $8.83 | $8.83 | 1,590,400 | — | — |
| 2024-10-18 | $8.72 | $8.72 | 985,600 | — | — |
| 2024-10-17 | $9.00 | $9.00 | 1,073,300 | — | — |
| 2024-10-16 | $9.27 | $9.27 | 1,341,700 | — | — |
| 2024-10-15 | $8.89 | $8.89 | 945,500 | — | — |
| 2024-10-14 | $8.92 | $8.92 | 3,358,000 | — | — |
| 2024-10-11 | $9.29 | $9.29 | 1,748,100 | — | — |
| 2024-10-10 | $9.27 | $9.27 | 2,527,200 | — | — |
| 2024-10-09 | $9.20 | $9.20 | 1,364,800 | — | — |
| 2024-10-08 | $9.26 | $9.26 | 1,898,700 | — | — |
| 2024-10-07 | $8.86 | $8.86 | 876,700 | — | — |
| 2024-10-04 | $8.80 | $8.80 | 999,100 | — | — |
| 2024-10-03 | $8.65 | $8.65 | 977,500 | — | — |
| 2024-10-02 | $8.61 | $8.61 | 1,132,400 | — | — |
| 2024-10-01 | $8.10 | $8.10 | 925,400 | — | — |
| 2024-09-30 | $8.00 | $8.00 | 1,133,000 | — | — |
| 2024-09-27 | $7.97 | $7.97 | 1,034,400 | — | — |
| 2024-09-26 | $7.94 | $7.94 | 772,100 | — | — |
| 2024-09-25 | $7.99 | $7.99 | 2,740,000 | — | — |
| 2024-09-24 | $7.98 | $7.98 | 2,644,300 | — | — |
| 2024-09-23 | $8.10 | $8.10 | 945,500 | — | — |
| 2024-09-20 | $8.16 | $8.16 | 1,208,800 | — | — |
| 2024-09-19 | $8.62 | $8.62 | 1,350,800 | — | — |
| 2024-09-18 | $8.36 | $8.36 | 1,267,300 | — | — |
| 2024-09-17 | $8.67 | $8.67 | 733,500 | — | — |
| 2024-09-16 | $8.50 | $8.50 | 452,700 | — | — |
| 2024-09-13 | $8.55 | $8.55 | 703,100 | — | — |
| 2024-09-12 | $8.51 | $8.51 | 428,900 | — | — |
| 2024-09-11 | $8.62 | $8.62 | 664,200 | — | — |
| 2024-09-10 | $8.40 | $8.40 | 701,600 | — | — |
| 2024-09-09 | $8.30 | $8.30 | 1,615,300 | — | — |
| 2024-09-06 | $8.45 | $8.45 | 1,225,700 | — | — |
| 2024-09-05 | $8.58 | $8.58 | 1,345,500 | — | — |
| 2024-09-04 | $8.53 | $8.53 | 676,700 | — | — |
| 2024-09-03 | $8.57 | $8.57 | 775,300 | — | — |
| 2024-08-30 | $8.92 | $8.92 | 1,125,800 | — | — |
| 2024-08-29 | $8.98 | $8.98 | 1,504,300 | — | — |
| 2024-08-28 | $8.60 | $8.60 | 694,900 | — | — |
| 2024-08-27 | $8.67 | $8.67 | 738,400 | — | — |
| 2024-08-26 | $8.53 | $8.53 | 588,100 | — | — |
| 2024-08-23 | $8.52 | $8.52 | 1,015,100 | — | — |
| 2024-08-22 | $8.72 | $8.72 | 2,373,600 | — | — |
| 2024-08-21 | $8.56 | $8.56 | 1,417,200 | — | — |
| 2024-08-20 | $8.48 | $8.48 | 1,328,300 | — | — |
| 2024-08-19 | $8.49 | $8.49 | 1,878,400 | — | — |
| 2024-08-16 | $8.37 | $8.37 | 2,743,600 | — | — |
| 2024-08-15 | $8.03 | $8.03 | 3,722,300 | — | — |
| 2024-08-14 | $7.76 | $7.76 | 2,407,100 | — | — |
| 2024-08-13 | $7.87 | $7.87 | 2,688,300 | — | — |
| 2024-08-12 | $7.52 | $7.52 | 2,303,600 | — | — |
| 2024-08-09 | $7.59 | $7.59 | 3,463,100 | — | — |
| 2024-08-08 | $7.84 | $7.84 | 1,922,500 | — | — |
| 2024-08-07 | $7.36 | $7.36 | 2,466,300 | — | — |
| 2024-08-06 | $7.19 | $7.19 | 1,629,900 | — | — |
| 2024-08-05 | $6.91 | $6.91 | 2,489,500 | — | — |
| 2024-08-02 | $7.15 | $7.15 | 1,591,000 | — | — |
| 2024-08-01 | $7.34 | $7.34 | 1,182,100 | — | — |
| 2024-07-31 | $7.68 | $7.68 | 1,198,400 | — | — |
| 2024-07-30 | $7.74 | $7.74 | 1,099,600 | — | — |
| 2024-07-29 | $7.80 | $7.80 | 902,200 | — | — |
| 2024-07-26 | $7.79 | $7.79 | 968,600 | — | — |
| 2024-07-25 | $7.64 | $7.64 | 1,561,600 | — | — |
| 2024-07-24 | $7.44 | $7.44 | 1,422,600 | — | — |
| 2024-07-23 | $7.59 | $7.59 | 1,252,600 | — | — |
| 2024-07-22 | $7.84 | $7.84 | 1,562,700 | — | — |
| 2024-07-19 | $7.85 | $7.85 | 1,165,600 | — | — |
| 2024-07-18 | $7.82 | $7.82 | 1,701,400 | — | — |
| 2024-07-17 | $8.04 | $8.04 | 800,500 | — | — |
| 2024-07-16 | $8.17 | $8.17 | 1,423,300 | — | — |
| 2024-07-15 | $8.03 | $8.03 | 2,257,300 | — | — |
| 2024-07-12 | $8.08 | $8.08 | 1,031,400 | — | — |
| 2024-07-11 | $8.09 | $8.09 | 1,554,900 | — | — |
| 2024-07-10 | $8.02 | $8.02 | 2,160,400 | — | — |
| 2024-07-09 | $8.00 | $8.00 | 2,989,300 | — | — |
| 2024-07-08 | $8.41 | $8.41 | 1,899,400 | — | — |
| 2024-07-05 | $8.06 | $8.06 | 1,269,600 | — | — |
| 2024-07-03 | $8.01 | $8.01 | 1,025,200 | — | — |
| 2024-07-02 | $8.08 | $8.08 | 1,590,800 | — | — |
| 2024-07-01 | $8.20 | $8.20 | 2,148,000 | — | — |
| 2024-06-28 | $8.09 | $8.09 | 3,048,200 | — | — |
| 2024-06-27 | $8.18 | $8.18 | 2,791,900 | — | — |
| 2024-06-26 | $7.71 | $7.71 | 3,973,900 | — | — |
| 2024-06-25 | $7.65 | $7.65 | 2,893,800 | — | — |
| 2024-06-24 | $7.48 | $7.48 | 2,576,500 | — | — |
| 2024-06-21 | $7.48 | $7.48 | 4,776,600 | — | — |
| 2024-06-20 | $7.84 | $7.84 | 3,564,200 | — | — |
| 2024-06-18 | $7.48 | $7.48 | 1,162,200 | — | — |
| 2024-06-17 | $7.49 | $7.49 | 3,156,400 | — | — |
| 2024-06-14 | $7.55 | $7.55 | 1,807,600 | — | — |
| 2024-06-13 | $7.60 | $7.60 | 2,826,200 | — | — |
| 2024-06-12 | $7.68 | $7.68 | 2,556,300 | — | — |
| 2024-06-11 | $7.93 | $7.93 | 2,311,200 | — | — |
| 2024-06-10 | $7.95 | $7.95 | 4,712,100 | — | — |
| 2024-06-07 | $8.10 | $8.10 | 2,243,600 | — | — |
| 2024-06-06 | $8.33 | $8.33 | 2,293,500 | — | — |
| 2024-06-05 | $8.35 | $8.35 | 2,855,000 | — | — |
| 2024-06-04 | $8.62 | $8.62 | 2,628,600 | — | — |
| 2024-06-03 | $8.80 | $8.80 | 3,096,500 | — | — |
| 2024-05-31 | $9.15 | $9.15 | 2,624,700 | — | — |
| 2024-05-30 | $9.23 | $9.23 | 2,074,800 | — | — |
| 2024-05-29 | $9.22 | $9.22 | 2,616,500 | — | — |
| 2024-05-28 | $9.43 | $9.43 | 4,180,500 | — | — |
| 2024-05-24 | $9.56 | $9.56 | 3,273,800 | — | — |
| 2024-05-23 | $9.35 | $9.35 | 2,017,200 | — | — |
| 2024-05-22 | $9.40 | $9.40 | 3,256,400 | — | — |
| 2024-05-21 | $9.42 | $9.42 | 2,562,500 | — | — |
| 2024-05-20 | $9.64 | $9.64 | 4,218,500 | — | — |
| 2024-05-17 | $9.59 | $9.59 | 4,201,400 | — | — |
| 2024-05-16 | $9.75 | $9.75 | 5,524,500 | — | — |
| 2024-05-15 | $10.00 | $10.00 | 16,088,500 | — | — |
| 2024-05-14 | $13.58 | $13.58 | 4,161,100 | — | — |
| 2024-05-13 | $13.42 | $13.42 | 1,629,800 | — | — |
| 2024-05-10 | $13.26 | $13.26 | 1,336,300 | — | — |
| 2024-05-09 | $13.43 | $13.43 | 865,200 | — | — |
| 2024-05-08 | $13.73 | $13.73 | 1,003,400 | — | — |
| 2024-05-07 | $13.90 | $13.90 | 1,047,100 | — | — |
| 2024-05-06 | $14.05 | $14.05 | 823,200 | — | — |
| 2024-05-03 | $14.25 | $14.25 | 808,900 | — | — |
| 2024-05-02 | $14.04 | $14.04 | 665,000 | — | — |
| 2024-05-01 | $14.02 | $14.02 | 955,600 | — | — |
| 2024-04-30 | $14.21 | $14.21 | 585,500 | — | — |
| 2024-04-29 | $14.55 | $14.55 | 515,400 | — | — |
| 2024-04-26 | $14.36 | $14.36 | 491,300 | — | — |
| 2024-04-25 | $14.28 | $14.28 | 523,200 | — | — |
| 2024-04-24 | $14.42 | $14.42 | 615,500 | — | — |
| 2024-04-23 | $14.53 | $14.53 | 646,400 | — | — |
| 2024-04-22 | $14.39 | $14.39 | 967,600 | — | — |
| 2024-04-19 | $14.55 | $14.55 | 1,192,200 | — | — |
| 2024-04-18 | $15.20 | $15.20 | 1,179,200 | — | — |
| 2024-04-17 | $15.62 | $15.62 | 563,100 | — | — |
| 2024-04-16 | $15.48 | $15.48 | 973,300 | — | — |
| 2024-04-15 | $15.41 | $15.41 | 1,433,400 | — | — |
| 2024-04-12 | $15.97 | $15.97 | 1,088,300 | — | — |
| 2024-04-11 | $16.34 | $16.34 | 1,390,900 | — | — |
| 2024-04-10 | $16.31 | $16.31 | 947,700 | — | — |
| 2024-04-09 | $16.59 | $16.59 | 883,200 | — | — |
| 2024-04-08 | $16.62 | $16.62 | 623,100 | — | — |
| 2024-04-05 | $16.25 | $16.25 | 726,000 | — | — |
| 2024-04-04 | $16.24 | $16.24 | 1,329,700 | — | — |
| 2024-04-03 | $15.84 | $15.84 | 908,900 | — | — |
| 2024-04-02 | $15.23 | $15.23 | 1,268,600 | — | — |
| 2024-04-01 | $15.58 | $15.58 | 1,489,600 | — | — |
| 2024-03-28 | $14.70 | $14.70 | 1,101,000 | — | — |
| 2024-03-27 | $14.69 | $14.69 | 1,087,700 | — | — |
| 2024-03-26 | $15.05 | $15.05 | 1,396,900 | — | — |
| 2024-03-25 | $15.09 | $15.09 | 1,165,000 | — | — |
| 2024-03-22 | $15.30 | $15.30 | 1,709,200 | — | — |
| 2024-03-21 | $15.60 | $15.60 | 1,853,500 | — | — |
| 2024-03-20 | $15.69 | $15.69 | 1,968,200 | — | — |
| 2024-03-19 | $15.00 | $15.00 | 9,012,600 | — | — |
| 2024-03-18 | $18.18 | $18.18 | 3,074,500 | — | — |
| 2024-03-15 | $17.80 | $17.80 | 1,911,700 | — | — |
| 2024-03-14 | $17.45 | $17.45 | 1,084,100 | — | — |
| 2024-03-13 | $17.57 | $17.57 | 1,406,600 | — | — |
| 2024-03-12 | $17.06 | $17.06 | 655,000 | — | — |
| 2024-03-11 | $17.00 | $17.00 | 443,900 | — | — |
| 2024-03-08 | $16.99 | $16.99 | 1,752,800 | — | — |
| 2024-03-07 | $17.05 | $17.05 | 1,597,100 | — | — |
| 2024-03-06 | $16.80 | $16.80 | 1,079,800 | — | — |
| 2024-03-05 | $16.44 | $16.44 | 844,000 | — | — |
| 2024-03-04 | $16.66 | $16.66 | 482,800 | — | — |
| 2024-03-01 | $16.74 | $16.74 | 441,600 | — | — |
| 2024-02-29 | $16.66 | $16.66 | 352,000 | — | — |
| 2024-02-28 | $16.62 | $16.62 | 416,000 | — | — |
| 2024-02-27 | $16.87 | $16.87 | 539,700 | — | — |
| 2024-02-26 | $16.50 | $16.50 | 612,800 | — | — |
| 2024-02-23 | $16.36 | $16.36 | 583,200 | — | — |
| 2024-02-22 | $16.31 | $16.31 | 675,400 | — | — |
| 2024-02-21 | $15.94 | $15.94 | 628,700 | — | — |
| 2024-02-20 | $16.21 | $16.21 | 609,600 | — | — |
| 2024-02-16 | $16.39 | $16.39 | 493,300 | — | — |
| 2024-02-15 | $16.77 | $16.77 | 605,600 | — | — |
| 2024-02-14 | $16.66 | $16.66 | 727,400 | — | — |
| 2024-02-13 | $16.52 | $16.52 | 1,140,400 | — | — |
| 2024-02-12 | $16.97 | $16.97 | 627,500 | — | — |
| 2024-02-09 | $16.86 | $16.86 | 1,229,600 | — | — |
| 2024-02-08 | $16.45 | $16.45 | 939,900 | — | — |
| 2024-02-07 | $16.11 | $16.11 | 395,900 | — | — |
| 2024-02-06 | $16.18 | $16.18 | 738,500 | — | — |
| 2024-02-05 | $16.03 | $16.03 | 560,300 | — | — |
| 2024-02-02 | $16.50 | $16.50 | 539,200 | — | — |
| 2024-02-01 | $16.43 | $16.43 | 812,700 | — | — |
| 2024-01-31 | $16.11 | $16.11 | 1,018,100 | — | — |
| 2024-01-30 | $16.69 | $16.69 | 1,477,200 | — | — |
| 2024-01-29 | $17.18 | $17.18 | 525,800 | — | — |
| 2024-01-26 | $17.04 | $17.04 | 637,300 | — | — |
| 2024-01-25 | $17.06 | $17.06 | 823,900 | — | — |
| 2024-01-24 | $17.06 | $17.06 | 307,000 | — | — |
| 2024-01-23 | $17.21 | $17.21 | 529,900 | — | — |
| 2024-01-22 | $17.06 | $17.06 | 1,113,000 | — | — |
| 2024-01-19 | $17.29 | $17.29 | 1,147,600 | — | — |
| 2024-01-18 | $17.61 | $17.61 | 897,600 | — | — |
| 2024-01-17 | $17.48 | $17.48 | 897,800 | — | — |
| 2024-01-16 | $17.61 | $17.61 | 1,200,400 | — | — |
| 2024-01-12 | $17.81 | $17.81 | 1,345,400 | — | — |
| 2024-01-11 | $17.76 | $17.76 | 945,300 | — | — |
| 2024-01-10 | $17.71 | $17.71 | 1,526,000 | — | — |
| 2024-01-09 | $18.23 | $18.23 | 1,056,400 | — | — |
| 2024-01-08 | $18.14 | $18.14 | 1,149,500 | — | — |
| 2024-01-05 | $17.67 | $17.67 | 1,002,400 | — | — |
| 2024-01-04 | $17.21 | $17.21 | 519,300 | — | — |
| 2024-01-03 | $17.07 | $17.07 | 680,700 | — | — |
| 2024-01-02 | $17.35 | $17.35 | 834,400 | — | — |