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
- 2019-07-17 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 | $11.21 | $23.26 | 38,700 | — | — |
| 2024-12-30 | $11.29 | $23.43 | 30,800 | — | — |
| 2024-12-27 | $11.30 | $23.45 | 81,000 | — | — |
| 2024-12-26 | $11.74 | $24.36 | 75,000 | — | — |
| 2024-12-24 | $11.34 | $23.53 | 47,100 | — | — |
| 2024-12-23 | $11.01 | $22.84 | 56,300 | — | — |
| 2024-12-20 | $11.50 | $23.86 | 157,100 | — | — |
| 2024-12-19 | $11.12 | $23.07 | 63,600 | — | — |
| 2024-12-18 | $11.45 | $23.76 | 69,000 | — | — |
| 2024-12-17 | $11.78 | $24.44 | 45,700 | — | — |
| 2024-12-16 | $11.76 | $24.40 | 88,000 | — | — |
| 2024-12-13 | $11.70 | $24.28 | 42,100 | — | — |
| 2024-12-12 | $11.52 | $23.90 | 69,400 | — | — |
| 2024-12-11 | $11.32 | $23.49 | 47,800 | — | — |
| 2024-12-10 | $11.82 | $24.53 | 69,800 | — | — |
| 2024-12-09 | $12.29 | $25.50 | 142,200 | — | — |
| 2024-12-06 | $12.09 | $25.09 | 122,000 | — | — |
| 2024-12-05 | $12.17 | $25.25 | 84,000 | — | — |
| 2024-12-04 | $12.13 | $25.17 | 159,500 | — | — |
| 2024-12-03 | $12.59 | $26.12 | 123,900 | — | — |
| 2024-12-02 | $12.79 | $26.54 | 513,100 | — | — |
| 2024-11-29 | $11.44 | $23.74 | 321,700 | — | — |
| 2024-11-27 | $10.00 | $20.75 | 80,000 | — | — |
| 2024-11-26 | $9.81 | $20.35 | 72,200 | — | — |
| 2024-11-25 | $9.95 | $20.65 | 107,900 | — | — |
| 2024-11-22 | $10.23 | $21.23 | 117,400 | — | — |
| 2024-11-21 | $9.72 | $20.17 | 83,300 | — | — |
| 2024-11-20 | $9.73 | $20.19 | 115,400 | — | — |
| 2024-11-19 | $9.89 | $20.52 | 132,900 | — | — |
| 2024-11-18 | $10.06 | $20.87 | 109,500 | — | — |
| 2024-11-15 | $10.42 | $21.61 | 53,700 | — | — |
| 2024-11-14 | $10.54 | $21.87 | 67,800 | — | — |
| 2024-11-13 | $10.59 | $21.97 | 56,800 | — | — |
| 2024-11-12 | $10.77 | $22.35 | 126,800 | — | — |
| 2024-11-11 | $11.61 | $24.09 | 236,400 | — | — |
| 2024-11-08 | $10.76 | $22.33 | 252,000 | — | — |
| 2024-11-07 | $11.13 | $23.09 | 129,300 | — | — |
| 2024-11-06 | $10.87 | $22.55 | 96,200 | — | — |
| 2024-11-05 | $11.08 | $22.99 | 114,000 | — | — |
| 2024-11-04 | $10.61 | $22.01 | 68,100 | — | — |
| 2024-11-01 | $10.56 | $21.91 | 68,000 | — | — |
| 2024-10-31 | $10.82 | $22.45 | 88,500 | — | — |
| 2024-10-30 | $11.06 | $22.95 | 147,200 | — | — |
| 2024-10-29 | $11.29 | $23.43 | 228,200 | — | — |
| 2024-10-28 | $10.79 | $22.39 | 459,900 | — | — |
| 2024-10-25 | $9.39 | $19.48 | 135,300 | — | — |
| 2024-10-24 | $8.93 | $18.53 | 61,900 | — | — |
| 2024-10-23 | $8.98 | $18.63 | 67,800 | — | — |
| 2024-10-22 | $9.09 | $18.86 | 67,900 | — | — |
| 2024-10-21 | $9.27 | $19.23 | 81,300 | — | — |
| 2024-10-18 | $9.18 | $19.05 | 101,300 | — | — |
| 2024-10-17 | $8.74 | $18.13 | 178,200 | — | — |
| 2024-10-16 | $8.98 | $18.63 | 98,900 | — | — |
| 2024-10-15 | $8.92 | $18.51 | 243,200 | — | — |
| 2024-10-14 | $9.20 | $19.09 | 158,400 | — | — |
| 2024-10-11 | $9.63 | $19.98 | 143,100 | — | — |
| 2024-10-10 | $9.35 | $19.40 | 131,400 | — | — |
| 2024-10-09 | $9.60 | $19.92 | 221,500 | — | — |
| 2024-10-08 | $9.76 | $20.25 | 144,100 | — | — |
| 2024-10-07 | $10.43 | $21.64 | 175,700 | — | — |
| 2024-10-04 | $10.71 | $22.22 | 109,300 | — | — |
| 2024-10-03 | $10.38 | $21.54 | 140,900 | — | — |
| 2024-10-02 | $10.91 | $22.64 | 397,900 | — | — |
| 2024-10-01 | $11.23 | $23.30 | 295,200 | — | — |
| 2024-09-30 | $10.83 | $22.47 | 610,500 | — | — |
| 2024-09-27 | $10.31 | $21.39 | 367,100 | — | — |
| 2024-09-26 | $9.61 | $19.94 | 447,500 | — | — |
| 2024-09-25 | $9.07 | $18.82 | 152,700 | — | — |
| 2024-09-24 | $9.50 | $19.71 | 405,000 | — | — |
| 2024-09-23 | $9.29 | $19.28 | 330,300 | — | — |
| 2024-09-20 | $8.61 | $17.86 | 1,430,100 | — | — |
| 2024-09-19 | $8.32 | $17.26 | 256,000 | — | — |
| 2024-09-18 | $8.13 | $16.87 | 126,900 | — | — |
| 2024-09-17 | $7.97 | $16.54 | 162,400 | — | — |
| 2024-09-16 | $7.91 | $16.41 | 233,200 | — | — |
| 2024-09-13 | $7.79 | $16.16 | 352,400 | — | — |
| 2024-09-12 | $7.62 | $15.81 | 638,200 | — | — |
| 2024-09-11 | $8.83 | $18.32 | 200,300 | — | — |
| 2024-09-10 | $8.55 | $17.74 | 184,800 | — | — |
| 2024-09-09 | $8.47 | $17.57 | 322,700 | — | — |
| 2024-09-06 | $8.79 | $18.24 | 213,500 | — | — |
| 2024-09-05 | $9.30 | $19.30 | 450,600 | — | — |
| 2024-09-04 | $8.97 | $18.61 | 283,300 | — | — |
| 2024-09-03 | $9.38 | $19.46 | 848,700 | — | — |
| 2024-08-30 | $18.84 | $18.84 | 352,200 | — | — |
| 2024-08-29 | $18.59 | $18.59 | 140,600 | — | — |
| 2024-08-28 | $18.14 | $18.14 | 142,500 | — | — |
| 2024-08-27 | $19.16 | $19.16 | 306,500 | — | — |
| 2024-08-26 | $18.55 | $18.55 | 176,600 | — | — |
| 2024-08-23 | $17.94 | $17.94 | 108,700 | — | — |
| 2024-08-22 | $17.55 | $17.55 | 389,500 | — | — |
| 2024-08-21 | $18.75 | $18.75 | 206,000 | — | — |
| 2024-08-20 | $19.29 | $19.29 | 411,000 | — | — |
| 2024-08-19 | $19.51 | $19.51 | 313,400 | — | — |
| 2024-08-16 | $18.83 | $18.83 | 271,300 | — | — |
| 2024-08-15 | $18.25 | $18.25 | 258,800 | — | — |
| 2024-08-14 | $18.49 | $18.49 | 94,600 | — | — |
| 2024-08-13 | $18.50 | $18.50 | 218,300 | — | — |
| 2024-08-12 | $18.51 | $18.51 | 488,200 | — | — |
| 2024-08-09 | $17.14 | $17.14 | 189,100 | — | — |
| 2024-08-08 | $16.93 | $16.93 | 227,900 | — | — |
| 2024-08-07 | $16.30 | $16.30 | 85,400 | — | — |
| 2024-08-06 | $16.19 | $16.19 | 135,900 | — | — |
| 2024-08-05 | $15.98 | $15.98 | 197,600 | — | — |
| 2024-08-02 | $15.93 | $15.93 | 138,700 | — | — |
| 2024-08-01 | $16.13 | $16.13 | 223,900 | — | — |
| 2024-07-31 | $16.90 | $16.90 | 264,100 | — | — |
| 2024-07-30 | $16.65 | $16.65 | 456,400 | — | — |
| 2024-07-29 | $17.03 | $17.03 | 587,800 | — | — |
| 2024-07-26 | $17.57 | $17.57 | 1,035,300 | — | — |
| 2024-07-25 | $16.91 | $16.91 | 219,900 | — | — |
| 2024-07-24 | $16.33 | $16.33 | 136,100 | — | — |
| 2024-07-23 | $16.79 | $16.79 | 78,600 | — | — |
| 2024-07-22 | $16.97 | $16.97 | 220,100 | — | — |
| 2024-07-19 | $16.19 | $16.19 | 121,600 | — | — |
| 2024-07-18 | $16.53 | $16.53 | 209,300 | — | — |
| 2024-07-17 | $16.52 | $16.52 | 138,200 | — | — |
| 2024-07-16 | $16.66 | $16.66 | 178,600 | — | — |
| 2024-07-15 | $16.85 | $16.85 | 276,600 | — | — |
| 2024-07-12 | $17.17 | $17.17 | 163,500 | — | — |
| 2024-07-11 | $17.40 | $17.40 | 231,400 | — | — |
| 2024-07-10 | $17.39 | $17.39 | 208,000 | — | — |
| 2024-07-09 | $17.61 | $17.61 | 673,400 | — | — |
| 2024-07-08 | $17.46 | $17.46 | 880,600 | — | — |
| 2024-07-05 | $17.61 | $17.61 | 817,500 | — | — |
| 2024-07-03 | $17.94 | $17.94 | 5,246,400 | — | — |
| 2024-07-02 | $12.59 | $12.59 | 443,900 | — | — |
| 2024-07-01 | $11.53 | $11.53 | 238,900 | — | — |
| 2024-06-28 | $10.99 | $10.99 | 397,900 | — | — |
| 2024-06-27 | $10.98 | $10.98 | 138,300 | — | — |
| 2024-06-26 | $11.02 | $11.02 | 133,400 | — | — |
| 2024-06-25 | $10.32 | $10.32 | 74,600 | — | — |
| 2024-06-24 | $10.61 | $10.61 | 63,500 | — | — |
| 2024-06-21 | $10.38 | $10.38 | 80,300 | — | — |
| 2024-06-20 | $10.60 | $10.60 | 85,700 | — | — |
| 2024-06-18 | $10.25 | $10.25 | 63,600 | — | — |
| 2024-06-17 | $10.17 | $10.17 | 83,400 | — | — |
| 2024-06-14 | $10.16 | $10.16 | 93,700 | — | — |
| 2024-06-13 | $10.28 | $10.28 | 70,800 | — | — |
| 2024-06-12 | $10.35 | $10.35 | 96,700 | — | — |
| 2024-06-11 | $9.68 | $9.68 | 61,900 | — | — |
| 2024-06-10 | $9.87 | $9.87 | 73,300 | — | — |
| 2024-06-07 | $9.68 | $9.68 | 148,400 | — | — |
| 2024-06-06 | $9.83 | $9.83 | 119,500 | — | — |
| 2024-06-05 | $10.06 | $10.06 | 184,600 | — | — |
| 2024-06-04 | $10.12 | $10.12 | 78,600 | — | — |
| 2024-06-03 | $10.01 | $10.01 | 47,900 | — | — |
| 2024-05-31 | $10.14 | $10.14 | 57,700 | — | — |
| 2024-05-30 | $10.16 | $10.16 | 21,400 | — | — |
| 2024-05-29 | $10.21 | $10.21 | 45,500 | — | — |
| 2024-05-28 | $10.30 | $10.30 | 99,600 | — | — |
| 2024-05-24 | $9.97 | $9.97 | 92,000 | — | — |
| 2024-05-23 | $9.89 | $9.89 | 102,600 | — | — |
| 2024-05-22 | $9.92 | $9.92 | 139,800 | — | — |
| 2024-05-21 | $10.01 | $10.01 | 209,500 | — | — |
| 2024-05-20 | $10.60 | $10.60 | 177,200 | — | — |
| 2024-05-17 | $10.83 | $10.83 | 253,900 | — | — |
| 2024-05-16 | $10.51 | $10.51 | 149,200 | — | — |
| 2024-05-15 | $9.91 | $9.91 | 41,600 | — | — |
| 2024-05-14 | $10.00 | $10.00 | 75,000 | — | — |
| 2024-05-13 | $9.82 | $9.82 | 167,000 | — | — |
| 2024-05-10 | $9.44 | $9.44 | 89,000 | — | — |
| 2024-05-09 | $9.73 | $9.73 | 123,000 | — | — |
| 2024-05-08 | $9.74 | $9.74 | 84,200 | — | — |
| 2024-05-07 | $9.65 | $9.65 | 83,400 | — | — |
| 2024-05-06 | $9.60 | $9.60 | 198,100 | — | — |
| 2024-05-03 | $9.07 | $9.07 | 59,300 | — | — |
| 2024-05-02 | $9.09 | $9.09 | 115,700 | — | — |
| 2024-05-01 | $8.60 | $8.60 | 33,200 | — | — |
| 2024-04-30 | $8.58 | $8.58 | 40,500 | — | — |
| 2024-04-29 | $8.60 | $8.60 | 36,300 | — | — |
| 2024-04-26 | $8.58 | $8.58 | 73,400 | — | — |
| 2024-04-25 | $8.44 | $8.44 | 44,700 | — | — |
| 2024-04-24 | $8.57 | $8.57 | 62,700 | — | — |
| 2024-04-23 | $8.39 | $8.39 | 93,400 | — | — |
| 2024-04-22 | $8.29 | $8.29 | 59,100 | — | — |
| 2024-04-19 | $8.06 | $8.06 | 62,500 | — | — |
| 2024-04-18 | $8.03 | $8.03 | 106,400 | — | — |
| 2024-04-17 | $7.89 | $7.89 | 85,100 | — | — |
| 2024-04-16 | $7.81 | $7.81 | 111,000 | — | — |
| 2024-04-15 | $7.79 | $7.79 | 109,500 | — | — |
| 2024-04-12 | $7.55 | $7.55 | 105,200 | — | — |
| 2024-04-11 | $7.48 | $7.48 | 30,400 | — | — |
| 2024-04-10 | $7.45 | $7.45 | 90,800 | — | — |
| 2024-04-09 | $7.66 | $7.66 | 57,700 | — | — |
| 2024-04-08 | $7.77 | $7.77 | 75,400 | — | — |
| 2024-04-05 | $7.83 | $7.83 | 92,200 | — | — |
| 2024-04-04 | $7.57 | $7.57 | 62,500 | — | — |
| 2024-04-03 | $7.59 | $7.59 | 74,900 | — | — |
| 2024-04-02 | $7.38 | $7.38 | 192,500 | — | — |
| 2024-04-01 | $7.49 | $7.49 | 350,300 | — | — |
| 2024-03-28 | $6.59 | $6.59 | 432,300 | — | — |
| 2024-03-27 | $7.00 | $7.00 | 101,270 | — | — |
| 2024-03-26 | $7.15 | $7.15 | 144,260 | — | — |
| 2024-03-25 | $7.89 | $7.89 | 148,800 | — | — |
| 2024-03-22 | $7.30 | $7.30 | 59,530 | — | — |
| 2024-03-21 | $7.40 | $7.40 | 39,640 | — | — |
| 2024-03-20 | $7.62 | $7.62 | 67,300 | — | — |
| 2024-03-19 | $7.35 | $7.35 | 77,710 | — | — |
| 2024-03-18 | $7.11 | $7.11 | 130,010 | — | — |
| 2024-03-15 | $6.80 | $6.80 | 853,630 | — | — |
| 2024-03-14 | $7.47 | $7.47 | 94,090 | — | — |
| 2024-03-13 | $7.75 | $7.75 | 59,910 | — | — |
| 2024-03-12 | $7.96 | $7.96 | 104,220 | — | — |
| 2024-03-11 | $7.60 | $7.60 | 138,060 | — | — |
| 2024-03-08 | $7.24 | $7.24 | 48,520 | — | — |
| 2024-03-07 | $7.28 | $7.28 | 65,430 | — | — |
| 2024-03-06 | $7.32 | $7.32 | 61,440 | — | — |
| 2024-03-05 | $7.10 | $7.10 | 65,810 | — | — |
| 2024-03-04 | $7.20 | $7.20 | 94,290 | — | — |
| 2024-03-01 | $7.51 | $7.51 | 130,760 | — | — |
| 2024-02-29 | $7.52 | $7.52 | 50,050 | — | — |
| 2024-02-28 | $7.67 | $7.67 | 36,490 | — | — |
| 2024-02-27 | $7.60 | $7.60 | 51,770 | — | — |
| 2024-02-26 | $7.65 | $7.65 | 27,850 | — | — |
| 2024-02-23 | $7.59 | $7.59 | 42,140 | — | — |
| 2024-02-22 | $7.56 | $7.56 | 45,640 | — | — |
| 2024-02-21 | $7.40 | $7.40 | 44,610 | — | — |
| 2024-02-20 | $7.30 | $7.30 | 148,210 | — | — |
| 2024-02-16 | $7.96 | $7.96 | 70,040 | — | — |
| 2024-02-15 | $7.97 | $7.97 | 109,500 | — | — |
| 2024-02-14 | $7.50 | $7.50 | 115,370 | — | — |
| 2024-02-13 | $7.23 | $7.23 | 25,120 | — | — |
| 2024-02-12 | $7.50 | $7.50 | 35,520 | — | — |
| 2024-02-09 | $7.20 | $7.20 | 48,240 | — | — |
| 2024-02-08 | $7.21 | $7.21 | 51,280 | — | — |
| 2024-02-07 | $7.38 | $7.38 | 35,290 | — | — |
| 2024-02-06 | $7.60 | $7.60 | 60,150 | — | — |
| 2024-02-05 | $7.30 | $7.30 | 48,220 | — | — |
| 2024-02-02 | $7.45 | $7.45 | 52,150 | — | — |
| 2024-02-01 | $7.70 | $7.70 | 22,300 | — | — |
| 2024-01-31 | $7.73 | $7.73 | 30,870 | — | — |
| 2024-01-30 | $7.81 | $7.81 | 38,490 | — | — |
| 2024-01-29 | $8.05 | $8.05 | 70,130 | — | — |
| 2024-01-26 | $8.45 | $8.45 | 32,640 | — | — |
| 2024-01-25 | $8.90 | $8.90 | 72,290 | — | — |
| 2024-01-24 | $8.75 | $8.75 | 112,700 | — | — |
| 2024-01-23 | $8.19 | $8.19 | 80,670 | — | — |
| 2024-01-22 | $7.60 | $7.60 | 47,450 | — | — |
| 2024-01-19 | $8.01 | $8.01 | 28,220 | — | — |
| 2024-01-18 | $8.17 | $8.17 | 30,250 | — | — |
| 2024-01-17 | $7.96 | $7.96 | 43,710 | — | — |
| 2024-01-16 | $8.08 | $8.08 | 69,960 | — | — |
| 2024-01-12 | $8.68 | $8.68 | 77,190 | — | — |
| 2024-01-11 | $8.90 | $8.90 | 48,770 | — | — |
| 2024-01-10 | $8.41 | $8.41 | 51,270 | — | — |
| 2024-01-09 | $8.69 | $8.69 | 59,720 | — | — |
| 2024-01-08 | $9.12 | $9.12 | 59,020 | — | — |
| 2024-01-05 | $9.15 | $9.15 | 87,720 | — | — |
| 2024-01-04 | $9.00 | $9.00 | 72,320 | — | — |
| 2024-01-03 | $9.20 | $9.20 | 108,460 | — | — |
| 2024-01-02 | $9.16 | $9.16 | 115,210 | — | — |