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
- 2018-02-08 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 | $11.04 | $11.04 | 454,100 | — | — |
| 2024-12-30 | $10.89 | $10.89 | 531,700 | — | — |
| 2024-12-27 | $11.09 | $11.09 | 472,000 | — | — |
| 2024-12-26 | $11.35 | $11.35 | 542,000 | — | — |
| 2024-12-24 | $10.85 | $10.85 | 277,700 | — | — |
| 2024-12-23 | $10.84 | $10.84 | 551,600 | — | — |
| 2024-12-20 | $10.89 | $10.89 | 979,900 | — | — |
| 2024-12-19 | $10.87 | $10.87 | 772,600 | — | — |
| 2024-12-18 | $11.08 | $11.08 | 650,400 | — | — |
| 2024-12-17 | $11.73 | $11.73 | 604,000 | — | — |
| 2024-12-16 | $11.51 | $11.51 | 491,500 | — | — |
| 2024-12-13 | $11.51 | $11.51 | 395,000 | — | — |
| 2024-12-12 | $11.58 | $11.58 | 671,200 | — | — |
| 2024-12-11 | $12.12 | $12.12 | 382,900 | — | — |
| 2024-12-10 | $12.04 | $12.04 | 488,100 | — | — |
| 2024-12-09 | $12.18 | $12.18 | 332,200 | — | — |
| 2024-12-06 | $12.66 | $12.66 | 233,500 | — | — |
| 2024-12-05 | $12.69 | $12.69 | 322,000 | — | — |
| 2024-12-04 | $12.96 | $12.96 | 572,100 | — | — |
| 2024-12-03 | $13.10 | $13.10 | 440,200 | — | — |
| 2024-12-02 | $13.51 | $13.51 | 386,800 | — | — |
| 2024-11-29 | $13.69 | $13.69 | 518,600 | — | — |
| 2024-11-27 | $13.80 | $13.80 | 802,600 | — | — |
| 2024-11-26 | $12.83 | $12.83 | 539,200 | — | — |
| 2024-11-25 | $12.67 | $12.67 | 446,000 | — | — |
| 2024-11-22 | $12.60 | $12.60 | 783,900 | — | — |
| 2024-11-21 | $13.04 | $13.04 | 902,000 | — | — |
| 2024-11-20 | $12.63 | $12.63 | 429,700 | — | — |
| 2024-11-19 | $12.39 | $12.39 | 617,000 | — | — |
| 2024-11-18 | $11.99 | $11.99 | 676,300 | — | — |
| 2024-11-15 | $12.11 | $12.11 | 1,167,900 | — | — |
| 2024-11-14 | $11.88 | $11.88 | 578,900 | — | — |
| 2024-11-13 | $12.25 | $12.25 | 695,900 | — | — |
| 2024-11-12 | $12.44 | $12.44 | 942,700 | — | — |
| 2024-11-11 | $13.12 | $13.12 | 730,900 | — | — |
| 2024-11-08 | $13.68 | $13.68 | 1,276,300 | — | — |
| 2024-11-07 | $14.29 | $14.29 | 2,054,100 | — | — |
| 2024-11-06 | $16.81 | $16.81 | 1,050,100 | — | — |
| 2024-11-05 | $16.49 | $16.49 | 288,200 | — | — |
| 2024-11-04 | $16.42 | $16.42 | 328,000 | — | — |
| 2024-11-01 | $16.75 | $16.75 | 374,200 | — | — |
| 2024-10-31 | $16.32 | $16.32 | 299,900 | — | — |
| 2024-10-30 | $16.75 | $16.75 | 469,300 | — | — |
| 2024-10-29 | $16.69 | $16.69 | 273,100 | — | — |
| 2024-10-28 | $16.27 | $16.27 | 358,100 | — | — |
| 2024-10-25 | $16.46 | $16.46 | 447,100 | — | — |
| 2024-10-24 | $15.79 | $15.79 | 269,400 | — | — |
| 2024-10-23 | $15.63 | $15.63 | 277,000 | — | — |
| 2024-10-22 | $16.04 | $16.04 | 319,600 | — | — |
| 2024-10-21 | $16.24 | $16.24 | 1,238,800 | — | — |
| 2024-10-18 | $16.62 | $16.62 | 278,100 | — | — |
| 2024-10-17 | $16.63 | $16.63 | 669,400 | — | — |
| 2024-10-16 | $17.45 | $17.45 | 873,100 | — | — |
| 2024-10-15 | $16.70 | $16.70 | 536,400 | — | — |
| 2024-10-14 | $17.24 | $17.24 | 850,300 | — | — |
| 2024-10-11 | $16.90 | $16.90 | 442,400 | — | — |
| 2024-10-10 | $16.55 | $16.55 | 510,000 | — | — |
| 2024-10-09 | $16.77 | $16.77 | 462,000 | — | — |
| 2024-10-08 | $16.50 | $16.50 | 954,200 | — | — |
| 2024-10-07 | $16.49 | $16.49 | 417,000 | — | — |
| 2024-10-04 | $16.34 | $16.34 | 493,700 | — | — |
| 2024-10-03 | $17.05 | $17.05 | 505,800 | — | — |
| 2024-10-02 | $17.14 | $17.14 | 409,500 | — | — |
| 2024-10-01 | $17.02 | $17.02 | 901,500 | — | — |
| 2024-09-30 | $16.20 | $16.20 | 493,500 | — | — |
| 2024-09-27 | $15.95 | $15.95 | 872,900 | — | — |
| 2024-09-26 | $16.35 | $16.35 | 450,700 | — | — |
| 2024-09-25 | $16.07 | $16.07 | 599,000 | — | — |
| 2024-09-24 | $15.77 | $15.77 | 561,100 | — | — |
| 2024-09-23 | $15.53 | $15.53 | 583,700 | — | — |
| 2024-09-20 | $16.55 | $16.55 | 1,477,200 | — | — |
| 2024-09-19 | $16.44 | $16.44 | 487,400 | — | — |
| 2024-09-18 | $16.22 | $16.22 | 433,400 | — | — |
| 2024-09-17 | $16.89 | $16.89 | 561,200 | — | — |
| 2024-09-16 | $16.77 | $16.77 | 754,200 | — | — |
| 2024-09-13 | $17.49 | $17.49 | 1,272,700 | — | — |
| 2024-09-12 | $16.46 | $16.46 | 1,519,100 | — | — |
| 2024-09-11 | $15.27 | $15.27 | 648,300 | — | — |
| 2024-09-10 | $15.18 | $15.18 | 374,800 | — | — |
| 2024-09-09 | $15.09 | $15.09 | 529,900 | — | — |
| 2024-09-06 | $14.71 | $14.71 | 280,800 | — | — |
| 2024-09-05 | $14.98 | $14.98 | 342,700 | — | — |
| 2024-09-04 | $15.41 | $15.41 | 305,800 | — | — |
| 2024-09-03 | $15.58 | $15.58 | 356,300 | — | — |
| 2024-08-30 | $15.89 | $15.89 | 475,600 | — | — |
| 2024-08-29 | $15.83 | $15.83 | 540,200 | — | — |
| 2024-08-28 | $15.84 | $15.84 | 565,500 | — | — |
| 2024-08-27 | $15.86 | $15.86 | 199,500 | — | — |
| 2024-08-26 | $15.81 | $15.81 | 293,900 | — | — |
| 2024-08-23 | $15.86 | $15.86 | 757,600 | — | — |
| 2024-08-22 | $15.48 | $15.48 | 461,900 | — | — |
| 2024-08-21 | $15.66 | $15.66 | 755,500 | — | — |
| 2024-08-20 | $14.74 | $14.74 | 935,600 | — | — |
| 2024-08-19 | $14.70 | $14.70 | 675,200 | — | — |
| 2024-08-16 | $14.35 | $14.35 | 577,300 | — | — |
| 2024-08-15 | $13.60 | $13.60 | 602,800 | — | — |
| 2024-08-14 | $13.74 | $13.74 | 465,500 | — | — |
| 2024-08-13 | $13.54 | $13.54 | 640,400 | — | — |
| 2024-08-12 | $13.05 | $13.05 | 660,900 | — | — |
| 2024-08-09 | $12.96 | $12.96 | 476,100 | — | — |
| 2024-08-08 | $13.03 | $13.03 | 321,800 | — | — |
| 2024-08-07 | $12.91 | $12.91 | 300,000 | — | — |
| 2024-08-06 | $12.93 | $12.93 | 397,000 | — | — |
| 2024-08-05 | $13.31 | $13.31 | 668,700 | — | — |
| 2024-08-02 | $13.86 | $13.86 | 768,500 | — | — |
| 2024-08-01 | $14.04 | $14.04 | 1,447,700 | — | — |
| 2024-07-31 | $12.42 | $12.42 | 738,200 | — | — |
| 2024-07-30 | $12.19 | $12.19 | 348,600 | — | — |
| 2024-07-29 | $12.37 | $12.37 | 251,600 | — | — |
| 2024-07-26 | $12.31 | $12.31 | 250,400 | — | — |
| 2024-07-25 | $12.13 | $12.13 | 337,700 | — | — |
| 2024-07-24 | $12.30 | $12.30 | 272,900 | — | — |
| 2024-07-23 | $12.59 | $12.59 | 260,400 | — | — |
| 2024-07-22 | $12.31 | $12.31 | 363,700 | — | — |
| 2024-07-19 | $11.96 | $11.96 | 325,100 | — | — |
| 2024-07-18 | $11.73 | $11.73 | 211,800 | — | — |
| 2024-07-17 | $11.95 | $11.95 | 364,200 | — | — |
| 2024-07-16 | $12.02 | $12.02 | 438,100 | — | — |
| 2024-07-15 | $12.07 | $12.07 | 300,900 | — | — |
| 2024-07-12 | $11.77 | $11.77 | 314,400 | — | — |
| 2024-07-11 | $11.68 | $11.68 | 599,700 | — | — |
| 2024-07-10 | $10.95 | $10.95 | 351,800 | — | — |
| 2024-07-09 | $11.17 | $11.17 | 303,500 | — | — |
| 2024-07-08 | $11.10 | $11.10 | 366,100 | — | — |
| 2024-07-05 | $10.93 | $10.93 | 198,800 | — | — |
| 2024-07-03 | $10.99 | $10.99 | 220,000 | — | — |
| 2024-07-02 | $10.66 | $10.66 | 376,400 | — | — |
| 2024-07-01 | $11.08 | $11.08 | 498,200 | — | — |
| 2024-06-28 | $10.85 | $10.85 | 2,370,000 | — | — |
| 2024-06-27 | $10.93 | $10.93 | 414,200 | — | — |
| 2024-06-26 | $10.74 | $10.74 | 666,300 | — | — |
| 2024-06-25 | $10.45 | $10.45 | 348,100 | — | — |
| 2024-06-24 | $10.51 | $10.51 | 385,300 | — | — |
| 2024-06-21 | $10.55 | $10.55 | 1,034,100 | — | — |
| 2024-06-20 | $10.77 | $10.77 | 554,600 | — | — |
| 2024-06-18 | $10.64 | $10.64 | 576,700 | — | — |
| 2024-06-17 | $10.88 | $10.88 | 677,900 | — | — |
| 2024-06-14 | $11.33 | $11.33 | 452,400 | — | — |
| 2024-06-13 | $11.59 | $11.59 | 364,000 | — | — |
| 2024-06-12 | $11.53 | $11.53 | 628,500 | — | — |
| 2024-06-11 | $11.58 | $11.58 | 314,800 | — | — |
| 2024-06-10 | $11.43 | $11.43 | 551,100 | — | — |
| 2024-06-07 | $11.69 | $11.69 | 780,700 | — | — |
| 2024-06-06 | $12.40 | $12.40 | 501,300 | — | — |
| 2024-06-05 | $13.00 | $13.00 | 417,800 | — | — |
| 2024-06-04 | $12.86 | $12.86 | 528,900 | — | — |
| 2024-06-03 | $13.01 | $13.01 | 326,700 | — | — |
| 2024-05-31 | $12.93 | $12.93 | 425,100 | — | — |
| 2024-05-30 | $12.61 | $12.61 | 237,200 | — | — |
| 2024-05-29 | $12.64 | $12.64 | 266,900 | — | — |
| 2024-05-28 | $12.63 | $12.63 | 419,500 | — | — |
| 2024-05-24 | $12.51 | $12.51 | 254,700 | — | — |
| 2024-05-23 | $12.45 | $12.45 | 328,500 | — | — |
| 2024-05-22 | $12.94 | $12.94 | 224,100 | — | — |
| 2024-05-21 | $13.16 | $13.16 | 392,000 | — | — |
| 2024-05-20 | $13.42 | $13.42 | 370,200 | — | — |
| 2024-05-17 | $13.59 | $13.59 | 712,100 | — | — |
| 2024-05-16 | $13.70 | $13.70 | 529,000 | — | — |
| 2024-05-15 | $13.24 | $13.24 | 400,700 | — | — |
| 2024-05-14 | $12.77 | $12.77 | 440,100 | — | — |
| 2024-05-13 | $12.61 | $12.61 | 593,500 | — | — |
| 2024-05-10 | $12.75 | $12.75 | 423,200 | — | — |
| 2024-05-09 | $13.13 | $13.13 | 2,232,100 | — | — |
| 2024-05-08 | $13.26 | $13.26 | 1,264,800 | — | — |
| 2024-05-07 | $13.42 | $13.42 | 571,900 | — | — |
| 2024-05-06 | $13.39 | $13.39 | 457,300 | — | — |
| 2024-05-03 | $13.30 | $13.30 | 1,126,100 | — | — |
| 2024-05-02 | $13.22 | $13.22 | 1,105,900 | — | — |
| 2024-05-01 | $12.62 | $12.62 | 650,300 | — | — |
| 2024-04-30 | $11.77 | $11.77 | 672,000 | — | — |
| 2024-04-29 | $11.71 | $11.71 | 612,300 | — | — |
| 2024-04-26 | $11.43 | $11.43 | 796,600 | — | — |
| 2024-04-25 | $11.46 | $11.46 | 548,300 | — | — |
| 2024-04-24 | $11.50 | $11.50 | 262,600 | — | — |
| 2024-04-23 | $11.70 | $11.70 | 405,800 | — | — |
| 2024-04-22 | $11.72 | $11.72 | 339,100 | — | — |
| 2024-04-19 | $11.53 | $11.53 | 348,400 | — | — |
| 2024-04-18 | $11.56 | $11.56 | 341,700 | — | — |
| 2024-04-17 | $11.64 | $11.64 | 270,000 | — | — |
| 2024-04-16 | $12.05 | $12.05 | 497,700 | — | — |
| 2024-04-15 | $11.89 | $11.89 | 965,400 | — | — |
| 2024-04-12 | $12.09 | $12.09 | 321,700 | — | — |
| 2024-04-11 | $12.69 | $12.69 | 289,600 | — | — |
| 2024-04-10 | $12.77 | $12.77 | 435,100 | — | — |
| 2024-04-09 | $13.29 | $13.29 | 277,500 | — | — |
| 2024-04-08 | $13.30 | $13.30 | 650,400 | — | — |
| 2024-04-05 | $13.26 | $13.26 | 328,900 | — | — |
| 2024-04-04 | $13.42 | $13.42 | 424,400 | — | — |
| 2024-04-03 | $13.58 | $13.58 | 421,800 | — | — |
| 2024-04-02 | $13.76 | $13.76 | 503,600 | — | — |
| 2024-04-01 | $13.76 | $13.76 | 616,100 | — | — |
| 2024-03-28 | $14.00 | $14.00 | 706,700 | — | — |
| 2024-03-27 | $14.00 | $14.00 | 672,600 | — | — |
| 2024-03-26 | $13.85 | $13.85 | 910,100 | — | — |
| 2024-03-25 | $13.80 | $13.80 | 508,200 | — | — |
| 2024-03-22 | $13.81 | $13.81 | 661,600 | — | — |
| 2024-03-21 | $13.79 | $13.79 | 644,800 | — | — |
| 2024-03-20 | $13.95 | $13.95 | 898,200 | — | — |
| 2024-03-19 | $13.98 | $13.98 | 664,700 | — | — |
| 2024-03-18 | $14.00 | $14.00 | 640,500 | — | — |
| 2024-03-15 | $13.90 | $13.90 | 528,800 | — | — |
| 2024-03-14 | $14.07 | $14.07 | 550,800 | — | — |
| 2024-03-13 | $14.04 | $14.04 | 666,400 | — | — |
| 2024-03-12 | $14.09 | $14.09 | 674,000 | — | — |
| 2024-03-11 | $14.01 | $14.01 | 1,691,400 | — | — |
| 2024-03-08 | $14.07 | $14.07 | 1,594,100 | — | — |
| 2024-03-07 | $14.79 | $14.79 | 938,800 | — | — |
| 2024-03-06 | $14.11 | $14.11 | 296,300 | — | — |
| 2024-03-05 | $14.57 | $14.57 | 381,900 | — | — |
| 2024-03-04 | $14.74 | $14.74 | 498,000 | — | — |
| 2024-03-01 | $14.91 | $14.91 | 770,300 | — | — |
| 2024-02-29 | $14.83 | $14.83 | 591,300 | — | — |
| 2024-02-28 | $14.42 | $14.42 | 347,900 | — | — |
| 2024-02-27 | $14.54 | $14.54 | 969,800 | — | — |
| 2024-02-26 | $14.13 | $14.13 | 956,700 | — | — |
| 2024-02-23 | $13.72 | $13.72 | 619,600 | — | — |
| 2024-02-22 | $13.16 | $13.16 | 405,200 | — | — |
| 2024-02-21 | $13.07 | $13.07 | 481,400 | — | — |
| 2024-02-20 | $13.31 | $13.31 | 313,500 | — | — |
| 2024-02-16 | $13.52 | $13.52 | 262,300 | — | — |
| 2024-02-15 | $13.77 | $13.77 | 395,000 | — | — |
| 2024-02-14 | $13.52 | $13.52 | 311,700 | — | — |
| 2024-02-13 | $13.42 | $13.42 | 388,900 | — | — |
| 2024-02-12 | $13.73 | $13.73 | 679,700 | — | — |
| 2024-02-09 | $13.70 | $13.70 | 964,300 | — | — |
| 2024-02-08 | $13.36 | $13.36 | 402,200 | — | — |
| 2024-02-07 | $13.15 | $13.15 | 680,000 | — | — |
| 2024-02-06 | $13.05 | $13.05 | 460,700 | — | — |
| 2024-02-05 | $12.77 | $12.77 | 659,100 | — | — |
| 2024-02-02 | $13.47 | $13.47 | 612,400 | — | — |
| 2024-02-01 | $13.04 | $13.04 | 479,600 | — | — |
| 2024-01-31 | $12.69 | $12.69 | 400,100 | — | — |
| 2024-01-30 | $12.97 | $12.97 | 640,800 | — | — |
| 2024-01-29 | $13.47 | $13.47 | 1,504,200 | — | — |
| 2024-01-26 | $11.94 | $11.94 | 275,600 | — | — |
| 2024-01-25 | $11.84 | $11.84 | 218,000 | — | — |
| 2024-01-24 | $11.63 | $11.63 | 321,400 | — | — |
| 2024-01-23 | $11.75 | $11.75 | 339,100 | — | — |
| 2024-01-22 | $12.09 | $12.09 | 693,300 | — | — |
| 2024-01-19 | $11.85 | $11.85 | 869,300 | — | — |
| 2024-01-18 | $11.84 | $11.84 | 1,273,300 | — | — |
| 2024-01-17 | $12.48 | $12.48 | 4,081,500 | — | — |
| 2024-01-16 | $10.43 | $10.43 | 481,300 | — | — |
| 2024-01-12 | $10.55 | $10.55 | 322,600 | — | — |
| 2024-01-11 | $10.64 | $10.64 | 653,400 | — | — |
| 2024-01-10 | $10.68 | $10.68 | 410,000 | — | — |
| 2024-01-09 | $10.54 | $10.54 | 371,800 | — | — |
| 2024-01-08 | $10.37 | $10.37 | 373,300 | — | — |
| 2024-01-05 | $10.45 | $10.45 | 416,700 | — | — |
| 2024-01-04 | $10.25 | $10.25 | 334,500 | — | — |
| 2024-01-03 | $10.15 | $10.15 | 417,000 | — | — |
| 2024-01-02 | $9.99 | $9.99 | 581,000 | — | — |