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
- 2017-10-27 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 | $10.42 | $10.42 | 1,438,100 | — | — |
| 2024-12-30 | $10.10 | $10.10 | 1,675,700 | — | — |
| 2024-12-27 | $10.57 | $10.57 | 1,210,100 | — | — |
| 2024-12-26 | $10.57 | $10.57 | 1,256,800 | — | — |
| 2024-12-24 | $11.02 | $11.02 | 399,500 | — | — |
| 2024-12-23 | $10.97 | $10.97 | 1,209,800 | — | — |
| 2024-12-20 | $11.57 | $11.57 | 2,101,400 | — | — |
| 2024-12-19 | $11.07 | $11.07 | 1,305,500 | — | — |
| 2024-12-18 | $11.25 | $11.25 | 1,482,700 | — | — |
| 2024-12-17 | $11.40 | $11.40 | 986,300 | — | — |
| 2024-12-16 | $11.58 | $11.58 | 833,000 | — | — |
| 2024-12-13 | $11.41 | $11.41 | 698,300 | — | — |
| 2024-12-12 | $11.63 | $11.63 | 946,400 | — | — |
| 2024-12-11 | $11.90 | $11.90 | 1,068,900 | — | — |
| 2024-12-10 | $12.05 | $12.05 | 1,481,900 | — | — |
| 2024-12-09 | $11.48 | $11.48 | 1,384,600 | — | — |
| 2024-12-06 | $11.23 | $11.23 | 1,589,100 | — | — |
| 2024-12-05 | $11.09 | $11.09 | 1,332,500 | — | — |
| 2024-12-04 | $11.25 | $11.25 | 1,325,100 | — | — |
| 2024-12-03 | $11.34 | $11.34 | 2,437,600 | — | — |
| 2024-12-02 | $11.55 | $11.55 | 2,768,600 | — | — |
| 2024-11-29 | $12.10 | $12.10 | 1,096,800 | — | — |
| 2024-11-27 | $12.38 | $12.38 | 2,870,800 | — | — |
| 2024-11-26 | $12.45 | $12.45 | 1,526,100 | — | — |
| 2024-11-25 | $12.22 | $12.22 | 1,947,600 | — | — |
| 2024-11-22 | $11.66 | $11.66 | 1,425,100 | — | — |
| 2024-11-21 | $11.55 | $11.55 | 897,300 | — | — |
| 2024-11-20 | $11.34 | $11.34 | 725,900 | — | — |
| 2024-11-19 | $11.28 | $11.28 | 950,100 | — | — |
| 2024-11-18 | $11.46 | $11.46 | 989,200 | — | — |
| 2024-11-15 | $11.03 | $11.03 | 1,206,600 | — | — |
| 2024-11-14 | $10.95 | $10.95 | 1,130,300 | — | — |
| 2024-11-13 | $11.07 | $11.07 | 903,900 | — | — |
| 2024-11-12 | $11.29 | $11.29 | 950,800 | — | — |
| 2024-11-11 | $11.82 | $11.82 | 1,518,600 | — | — |
| 2024-11-08 | $11.51 | $11.51 | 1,272,100 | — | — |
| 2024-11-07 | $11.63 | $11.63 | 1,777,600 | — | — |
| 2024-11-06 | $11.89 | $11.89 | 3,915,600 | — | — |
| 2024-11-05 | $12.20 | $12.20 | 2,765,200 | — | — |
| 2024-11-04 | $11.63 | $11.63 | 2,417,600 | — | — |
| 2024-11-01 | $11.01 | $11.01 | 1,811,200 | — | — |
| 2024-10-31 | $10.40 | $10.40 | 1,391,700 | — | — |
| 2024-10-30 | $10.18 | $10.18 | 1,418,200 | — | — |
| 2024-10-29 | $10.03 | $10.03 | 937,900 | — | — |
| 2024-10-28 | $9.96 | $9.96 | 1,344,500 | — | — |
| 2024-10-25 | $9.79 | $9.79 | 1,092,800 | — | — |
| 2024-10-24 | $9.73 | $9.73 | 1,178,100 | — | — |
| 2024-10-23 | $9.80 | $9.80 | 916,600 | — | — |
| 2024-10-22 | $9.68 | $9.68 | 1,156,300 | — | — |
| 2024-10-21 | $9.85 | $9.85 | 1,035,400 | — | — |
| 2024-10-18 | $9.85 | $9.85 | 898,300 | — | — |
| 2024-10-17 | $10.04 | $10.04 | 1,027,900 | — | — |
| 2024-10-16 | $10.17 | $10.17 | 919,500 | — | — |
| 2024-10-15 | $10.29 | $10.29 | 1,060,700 | — | — |
| 2024-10-14 | $9.87 | $9.87 | 943,500 | — | — |
| 2024-10-11 | $10.04 | $10.04 | 734,800 | — | — |
| 2024-10-10 | $9.97 | $9.97 | 1,007,000 | — | — |
| 2024-10-09 | $10.02 | $10.02 | 931,200 | — | — |
| 2024-10-08 | $10.20 | $10.20 | 941,100 | — | — |
| 2024-10-07 | $10.32 | $10.32 | 883,800 | — | — |
| 2024-10-04 | $10.57 | $10.57 | 1,515,700 | — | — |
| 2024-10-03 | $10.26 | $10.26 | 1,216,000 | — | — |
| 2024-10-02 | $10.50 | $10.50 | 1,238,700 | — | — |
| 2024-10-01 | $10.69 | $10.69 | 1,264,500 | — | — |
| 2024-09-30 | $10.91 | $10.91 | 1,887,100 | — | — |
| 2024-09-27 | $11.02 | $11.02 | 1,294,600 | — | — |
| 2024-09-26 | $10.84 | $10.84 | 1,580,500 | — | — |
| 2024-09-25 | $10.60 | $10.60 | 1,616,700 | — | — |
| 2024-09-24 | $10.65 | $10.65 | 1,271,500 | — | — |
| 2024-09-23 | $10.61 | $10.61 | 1,649,800 | — | — |
| 2024-09-20 | $10.58 | $10.58 | 3,186,900 | — | — |
| 2024-09-19 | $10.96 | $10.96 | 1,576,300 | — | — |
| 2024-09-18 | $10.99 | $10.99 | 1,634,300 | — | — |
| 2024-09-17 | $11.07 | $11.07 | 1,832,500 | — | — |
| 2024-09-16 | $10.78 | $10.78 | 1,017,300 | — | — |
| 2024-09-13 | $10.88 | $10.88 | 1,747,700 | — | — |
| 2024-09-12 | $10.38 | $10.38 | 1,966,000 | — | — |
| 2024-09-11 | $10.26 | $10.26 | 1,184,700 | — | — |
| 2024-09-10 | $9.98 | $9.98 | 1,855,200 | — | — |
| 2024-09-09 | $9.69 | $9.69 | 1,874,400 | — | — |
| 2024-09-06 | $9.68 | $9.68 | 1,983,800 | — | — |
| 2024-09-05 | $10.19 | $10.19 | 1,407,300 | — | — |
| 2024-09-04 | $10.44 | $10.44 | 1,993,200 | — | — |
| 2024-09-03 | $10.26 | $10.26 | 1,602,300 | — | — |
| 2024-08-30 | $10.56 | $10.56 | 2,086,800 | — | — |
| 2024-08-29 | $10.51 | $10.51 | 2,700,800 | — | — |
| 2024-08-28 | $10.52 | $10.52 | 8,568,800 | — | — |
| 2024-08-27 | $10.41 | $10.41 | 2,354,600 | — | — |
| 2024-08-26 | $10.41 | $10.41 | 3,830,100 | — | — |
| 2024-08-23 | $10.51 | $10.51 | 2,207,500 | — | — |
| 2024-08-22 | $10.24 | $10.24 | 1,136,100 | — | — |
| 2024-08-21 | $10.58 | $10.58 | 1,171,500 | — | — |
| 2024-08-20 | $10.65 | $10.65 | 1,276,500 | — | — |
| 2024-08-19 | $10.79 | $10.79 | 2,683,800 | — | — |
| 2024-08-16 | $11.12 | $11.12 | 1,727,600 | — | — |
| 2024-08-15 | $11.05 | $11.05 | 4,190,000 | — | — |
| 2024-08-14 | $10.45 | $10.45 | 2,371,100 | — | — |
| 2024-08-13 | $10.61 | $10.61 | 2,241,900 | — | — |
| 2024-08-12 | $10.32 | $10.32 | 2,545,400 | — | — |
| 2024-08-09 | $10.28 | $10.28 | 3,704,000 | — | — |
| 2024-08-08 | $10.94 | $10.94 | 4,527,900 | — | — |
| 2024-08-07 | $10.93 | $10.93 | 8,845,800 | — | — |
| 2024-08-06 | $13.96 | $13.96 | 2,767,300 | — | — |
| 2024-08-05 | $13.61 | $13.61 | 2,206,000 | — | — |
| 2024-08-02 | $13.20 | $13.20 | 1,140,100 | — | — |
| 2024-08-01 | $13.58 | $13.58 | 1,119,700 | — | — |
| 2024-07-31 | $14.46 | $14.46 | 1,284,600 | — | — |
| 2024-07-30 | $14.11 | $14.11 | 542,400 | — | — |
| 2024-07-29 | $13.98 | $13.98 | 860,100 | — | — |
| 2024-07-26 | $14.40 | $14.40 | 1,239,600 | — | — |
| 2024-07-25 | $13.91 | $13.91 | 1,394,700 | — | — |
| 2024-07-24 | $13.24 | $13.24 | 1,120,700 | — | — |
| 2024-07-23 | $13.30 | $13.30 | 1,333,600 | — | — |
| 2024-07-22 | $13.21 | $13.21 | 1,185,900 | — | — |
| 2024-07-19 | $13.11 | $13.11 | 1,161,100 | — | — |
| 2024-07-18 | $13.65 | $13.65 | 1,371,800 | — | — |
| 2024-07-17 | $14.17 | $14.17 | 2,402,600 | — | — |
| 2024-07-16 | $13.78 | $13.78 | 2,576,200 | — | — |
| 2024-07-15 | $12.68 | $12.68 | 1,481,600 | — | — |
| 2024-07-12 | $12.67 | $12.67 | 1,724,600 | — | — |
| 2024-07-11 | $12.99 | $12.99 | 3,630,400 | — | — |
| 2024-07-10 | $12.12 | $12.12 | 3,845,000 | — | — |
| 2024-07-09 | $12.35 | $12.35 | 1,895,800 | — | — |
| 2024-07-08 | $12.79 | $12.79 | 1,193,600 | — | — |
| 2024-07-05 | $12.26 | $12.26 | 5,660,400 | — | — |
| 2024-07-03 | $12.43 | $12.43 | 4,312,600 | — | — |
| 2024-07-02 | $12.48 | $12.48 | 850,100 | — | — |
| 2024-07-01 | $12.67 | $12.67 | 983,700 | — | — |
| 2024-06-28 | $13.09 | $13.09 | 2,537,000 | — | — |
| 2024-06-27 | $12.67 | $12.67 | 876,100 | — | — |
| 2024-06-26 | $12.59 | $12.59 | 1,230,100 | — | — |
| 2024-06-25 | $12.80 | $12.80 | 925,300 | — | — |
| 2024-06-24 | $12.92 | $12.92 | 986,000 | — | — |
| 2024-06-21 | $13.00 | $13.00 | 2,610,800 | — | — |
| 2024-06-20 | $13.41 | $13.41 | 1,325,700 | — | — |
| 2024-06-18 | $12.98 | $12.98 | 997,500 | — | — |
| 2024-06-17 | $13.19 | $13.19 | 1,429,000 | — | — |
| 2024-06-14 | $13.43 | $13.43 | 1,080,900 | — | — |
| 2024-06-13 | $13.76 | $13.76 | 1,030,000 | — | — |
| 2024-06-12 | $14.29 | $14.29 | 922,000 | — | — |
| 2024-06-11 | $14.36 | $14.36 | 1,040,700 | — | — |
| 2024-06-10 | $14.33 | $14.33 | 1,325,400 | — | — |
| 2024-06-07 | $14.42 | $14.42 | 1,522,500 | — | — |
| 2024-06-06 | $14.54 | $14.54 | 1,995,900 | — | — |
| 2024-06-05 | $14.61 | $14.61 | 1,761,000 | — | — |
| 2024-06-04 | $15.32 | $15.32 | 825,300 | — | — |
| 2024-06-03 | $15.47 | $15.47 | 1,135,600 | — | — |
| 2024-05-31 | $15.09 | $15.09 | 1,181,400 | — | — |
| 2024-05-30 | $14.64 | $14.64 | 1,208,100 | — | — |
| 2024-05-29 | $14.17 | $14.17 | 1,188,400 | — | — |
| 2024-05-28 | $14.10 | $14.10 | 1,312,100 | — | — |
| 2024-05-24 | $14.77 | $14.77 | 1,021,400 | — | — |
| 2024-05-23 | $15.00 | $15.00 | 1,084,400 | — | — |
| 2024-05-22 | $15.36 | $15.36 | 799,200 | — | — |
| 2024-05-21 | $15.80 | $15.80 | 1,019,600 | — | — |
| 2024-05-20 | $15.54 | $15.54 | 792,700 | — | — |
| 2024-05-17 | $15.78 | $15.78 | 713,200 | — | — |
| 2024-05-16 | $16.01 | $16.01 | 1,048,200 | — | — |
| 2024-05-15 | $16.01 | $16.01 | 2,032,800 | — | — |
| 2024-05-14 | $15.28 | $15.28 | 1,343,900 | — | — |
| 2024-05-13 | $14.94 | $14.94 | 1,298,500 | — | — |
| 2024-05-10 | $14.76 | $14.76 | 2,385,400 | — | — |
| 2024-05-09 | $15.15 | $15.15 | 2,210,500 | — | — |
| 2024-05-08 | $14.90 | $14.90 | 4,635,800 | — | — |
| 2024-05-07 | $17.87 | $17.87 | 1,140,200 | — | — |
| 2024-05-06 | $18.27 | $18.27 | 753,500 | — | — |
| 2024-05-03 | $17.90 | $17.90 | 1,032,600 | — | — |
| 2024-05-02 | $17.57 | $17.57 | 1,011,800 | — | — |
| 2024-05-01 | $17.70 | $17.70 | 1,286,600 | — | — |
| 2024-04-30 | $17.42 | $17.42 | 984,100 | — | — |
| 2024-04-29 | $17.64 | $17.64 | 995,200 | — | — |
| 2024-04-26 | $17.88 | $17.88 | 768,000 | — | — |
| 2024-04-25 | $17.87 | $17.87 | 1,249,900 | — | — |
| 2024-04-24 | $17.73 | $17.73 | 1,086,100 | — | — |
| 2024-04-23 | $18.84 | $18.84 | 676,700 | — | — |
| 2024-04-22 | $18.44 | $18.44 | 813,000 | — | — |
| 2024-04-19 | $18.78 | $18.78 | 614,200 | — | — |
| 2024-04-18 | $18.72 | $18.72 | 706,600 | — | — |
| 2024-04-17 | $18.98 | $18.98 | 811,800 | — | — |
| 2024-04-16 | $18.88 | $18.88 | 821,600 | — | — |
| 2024-04-15 | $19.22 | $19.22 | 959,100 | — | — |
| 2024-04-12 | $19.52 | $19.52 | 1,036,200 | — | — |
| 2024-04-11 | $19.64 | $19.64 | 1,208,700 | — | — |
| 2024-04-10 | $19.13 | $19.13 | 2,516,800 | — | — |
| 2024-04-09 | $20.62 | $20.62 | 763,800 | — | — |
| 2024-04-08 | $20.21 | $20.21 | 1,033,500 | — | — |
| 2024-04-05 | $20.35 | $20.35 | 654,000 | — | — |
| 2024-04-04 | $20.30 | $20.30 | 1,445,300 | — | — |
| 2024-04-03 | $20.65 | $20.65 | 1,035,100 | — | — |
| 2024-04-02 | $20.93 | $20.93 | 1,093,500 | — | — |
| 2024-04-01 | $21.57 | $21.57 | 801,100 | — | — |
| 2024-03-28 | $22.16 | $22.16 | 764,300 | — | — |
| 2024-03-27 | $21.96 | $21.96 | 666,200 | — | — |
| 2024-03-26 | $21.83 | $21.83 | 704,500 | — | — |
| 2024-03-25 | $21.59 | $21.59 | 1,180,900 | — | — |
| 2024-03-22 | $22.14 | $22.14 | 1,035,400 | — | — |
| 2024-03-21 | $22.92 | $22.92 | 715,100 | — | — |
| 2024-03-20 | $22.91 | $22.91 | 431,900 | — | — |
| 2024-03-19 | $22.67 | $22.67 | 744,300 | — | — |
| 2024-03-18 | $22.76 | $22.76 | 887,700 | — | — |
| 2024-03-15 | $22.88 | $22.88 | 1,304,100 | — | — |
| 2024-03-14 | $22.84 | $22.84 | 783,300 | — | — |
| 2024-03-13 | $23.37 | $23.37 | 822,200 | — | — |
| 2024-03-12 | $23.55 | $23.55 | 1,085,100 | — | — |
| 2024-03-11 | $23.25 | $23.25 | 760,100 | — | — |
| 2024-03-08 | $23.81 | $23.81 | 979,000 | — | — |
| 2024-03-07 | $23.25 | $23.25 | 583,800 | — | — |
| 2024-03-06 | $22.66 | $22.66 | 872,200 | — | — |
| 2024-03-05 | $22.62 | $22.62 | 1,053,800 | — | — |
| 2024-03-04 | $23.11 | $23.11 | 1,019,000 | — | — |
| 2024-03-01 | $23.54 | $23.54 | 1,246,700 | — | — |
| 2024-02-29 | $23.40 | $23.40 | 2,075,600 | — | — |
| 2024-02-28 | $22.90 | $22.90 | 2,075,600 | — | — |
| 2024-02-27 | $23.11 | $23.11 | 3,085,200 | — | — |
| 2024-02-26 | $19.96 | $19.96 | 1,473,200 | — | — |
| 2024-02-23 | $20.30 | $20.30 | 1,164,700 | — | — |
| 2024-02-22 | $20.14 | $20.14 | 1,003,000 | — | — |
| 2024-02-21 | $20.09 | $20.09 | 886,100 | — | — |
| 2024-02-20 | $20.59 | $20.59 | 981,300 | — | — |
| 2024-02-16 | $20.87 | $20.87 | 674,500 | — | — |
| 2024-02-15 | $20.92 | $20.92 | 673,100 | — | — |
| 2024-02-14 | $20.57 | $20.57 | 1,309,100 | — | — |
| 2024-02-13 | $19.29 | $19.29 | 834,300 | — | — |
| 2024-02-12 | $20.64 | $20.64 | 743,600 | — | — |
| 2024-02-09 | $20.04 | $20.04 | 799,200 | — | — |
| 2024-02-08 | $19.94 | $19.94 | 738,200 | — | — |
| 2024-02-07 | $19.42 | $19.42 | 517,800 | — | — |
| 2024-02-06 | $19.83 | $19.83 | 577,800 | — | — |
| 2024-02-05 | $19.83 | $19.83 | 803,800 | — | — |
| 2024-02-02 | $20.23 | $20.23 | 880,300 | — | — |
| 2024-02-01 | $19.94 | $19.94 | 889,300 | — | — |
| 2024-01-31 | $19.01 | $19.01 | 853,400 | — | — |
| 2024-01-30 | $19.53 | $19.53 | 775,800 | — | — |
| 2024-01-29 | $19.64 | $19.64 | 692,100 | — | — |
| 2024-01-26 | $19.42 | $19.42 | 860,400 | — | — |
| 2024-01-25 | $18.80 | $18.80 | 1,367,500 | — | — |
| 2024-01-24 | $18.45 | $18.45 | 959,800 | — | — |
| 2024-01-23 | $18.80 | $18.80 | 911,100 | — | — |
| 2024-01-22 | $19.74 | $19.74 | 705,700 | — | — |
| 2024-01-19 | $19.35 | $19.35 | 759,100 | — | — |
| 2024-01-18 | $19.61 | $19.61 | 640,800 | — | — |
| 2024-01-17 | $19.59 | $19.59 | 871,300 | — | — |
| 2024-01-16 | $20.44 | $20.44 | 805,300 | — | — |
| 2024-01-12 | $20.71 | $20.71 | 593,600 | — | — |
| 2024-01-11 | $20.66 | $20.66 | 946,600 | — | — |
| 2024-01-10 | $20.98 | $20.98 | 627,400 | — | — |
| 2024-01-09 | $20.43 | $20.43 | 599,000 | — | — |
| 2024-01-08 | $20.98 | $20.98 | 924,000 | — | — |
| 2024-01-05 | $20.14 | $20.14 | 651,800 | — | — |
| 2024-01-04 | $20.32 | $20.32 | 1,018,500 | — | — |
| 2024-01-03 | $20.29 | $20.29 | 1,530,300 | — | — |
| 2024-01-02 | $21.25 | $21.25 | 1,171,300 | — | — |