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
- 2021-10-19 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 | $12.54 | $17.70 | 709,900 | — | — |
| 2024-12-30 | $12.51 | $17.15 | 537,300 | — | — |
| 2024-12-27 | $12.68 | $17.39 | 304,800 | — | — |
| 2024-12-26 | $12.75 | $17.48 | 259,900 | — | — |
| 2024-12-24 | $12.79 | $17.54 | 146,900 | — | — |
| 2024-12-23 | $12.69 | $17.40 | 426,700 | — | — |
| 2024-12-20 | $12.67 | $17.37 | 1,822,300 | — | — |
| 2024-12-19 | $12.43 | $17.04 | 634,600 | — | — |
| 2024-12-18 | $12.53 | $17.18 | 786,300 | — | — |
| 2024-12-17 | $13.00 | $17.82 | 488,600 | — | — |
| 2024-12-16 | $13.19 | $18.08 | 294,800 | — | — |
| 2024-12-13 | $13.13 | $18.00 | 427,100 | — | — |
| 2024-12-12 | $13.15 | $18.03 | 318,100 | — | — |
| 2024-12-11 | $13.05 | $17.89 | 315,500 | — | — |
| 2024-12-10 | $13.04 | $17.88 | 292,600 | — | — |
| 2024-12-09 | $13.06 | $17.91 | 314,200 | — | — |
| 2024-12-06 | $12.98 | $17.80 | 319,500 | — | — |
| 2024-12-05 | $12.80 | $17.55 | 302,300 | — | — |
| 2024-12-04 | $12.89 | $17.67 | 260,800 | — | — |
| 2024-12-03 | $12.83 | $17.59 | 280,000 | — | — |
| 2024-12-02 | $13.10 | $17.96 | 471,800 | — | — |
| 2024-11-29 | $13.08 | $17.93 | 258,000 | — | — |
| 2024-11-27 | $13.08 | $17.93 | 239,200 | — | — |
| 2024-11-26 | $13.10 | $17.96 | 303,400 | — | — |
| 2024-11-25 | $13.10 | $17.96 | 436,200 | — | — |
| 2024-11-22 | $13.01 | $17.84 | 318,100 | — | — |
| 2024-11-21 | $12.86 | $17.63 | 228,300 | — | — |
| 2024-11-20 | $12.83 | $17.59 | 249,900 | — | — |
| 2024-11-19 | $12.90 | $17.69 | 197,500 | — | — |
| 2024-11-18 | $12.86 | $17.63 | 282,600 | — | — |
| 2024-11-15 | $12.83 | $17.59 | 251,000 | — | — |
| 2024-11-14 | $12.85 | $17.62 | 261,000 | — | — |
| 2024-11-13 | $12.89 | $17.67 | 325,900 | — | — |
| 2024-11-12 | $12.98 | $17.80 | 307,100 | — | — |
| 2024-11-11 | $13.33 | $18.28 | 368,900 | — | — |
| 2024-11-08 | $13.25 | $18.17 | 484,000 | — | — |
| 2024-11-07 | $13.31 | $18.25 | 379,600 | — | — |
| 2024-11-06 | $13.21 | $18.11 | 664,600 | — | — |
| 2024-11-05 | $12.97 | $17.78 | 523,700 | — | — |
| 2024-11-04 | $12.95 | $17.76 | 309,900 | — | — |
| 2024-11-01 | $12.98 | $17.80 | 321,500 | — | — |
| 2024-10-31 | $13.01 | $17.84 | 299,700 | — | — |
| 2024-10-30 | $13.36 | $18.32 | 317,000 | — | — |
| 2024-10-29 | $13.14 | $18.02 | 304,700 | — | — |
| 2024-10-28 | $13.13 | $18.00 | 250,700 | — | — |
| 2024-10-25 | $12.93 | $17.73 | 215,600 | — | — |
| 2024-10-24 | $13.11 | $17.97 | 220,600 | — | — |
| 2024-10-23 | $12.94 | $17.74 | 162,200 | — | — |
| 2024-10-22 | $12.86 | $17.63 | 126,600 | — | — |
| 2024-10-21 | $12.82 | $17.58 | 206,000 | — | — |
| 2024-10-18 | $13.09 | $17.95 | 181,600 | — | — |
| 2024-10-17 | $13.03 | $17.86 | 153,200 | — | — |
| 2024-10-16 | $13.15 | $18.03 | 401,000 | — | — |
| 2024-10-15 | $12.90 | $17.69 | 313,200 | — | — |
| 2024-10-14 | $12.84 | $17.60 | 181,800 | — | — |
| 2024-10-11 | $12.73 | $17.45 | 290,000 | — | — |
| 2024-10-10 | $12.72 | $17.44 | 357,800 | — | — |
| 2024-10-09 | $12.68 | $17.39 | 199,900 | — | — |
| 2024-10-08 | $12.58 | $17.25 | 266,900 | — | — |
| 2024-10-07 | $12.64 | $17.33 | 390,300 | — | — |
| 2024-10-04 | $12.82 | $17.58 | 191,300 | — | — |
| 2024-10-03 | $12.80 | $17.55 | 311,600 | — | — |
| 2024-10-02 | $12.80 | $17.55 | 230,000 | — | — |
| 2024-10-01 | $12.85 | $17.62 | 367,600 | — | — |
| 2024-09-30 | $13.06 | $17.91 | 404,600 | — | — |
| 2024-09-27 | $13.44 | $17.94 | 321,900 | — | — |
| 2024-09-26 | $13.32 | $17.78 | 283,300 | — | — |
| 2024-09-25 | $13.18 | $17.59 | 363,300 | — | — |
| 2024-09-24 | $13.50 | $18.02 | 223,800 | — | — |
| 2024-09-23 | $13.42 | $17.91 | 259,600 | — | — |
| 2024-09-20 | $13.55 | $18.09 | 1,366,000 | — | — |
| 2024-09-19 | $13.65 | $18.22 | 461,100 | — | — |
| 2024-09-18 | $13.46 | $17.97 | 332,800 | — | — |
| 2024-09-17 | $13.52 | $18.05 | 260,100 | — | — |
| 2024-09-16 | $13.47 | $17.98 | 264,500 | — | — |
| 2024-09-13 | $13.40 | $17.89 | 216,100 | — | — |
| 2024-09-12 | $13.25 | $17.69 | 379,000 | — | — |
| 2024-09-11 | $12.84 | $17.14 | 351,400 | — | — |
| 2024-09-10 | $12.95 | $17.29 | 217,600 | — | — |
| 2024-09-09 | $12.92 | $17.25 | 290,800 | — | — |
| 2024-09-06 | $13.13 | $17.53 | 186,100 | — | — |
| 2024-09-05 | $13.21 | $17.63 | 181,500 | — | — |
| 2024-09-04 | $13.12 | $17.51 | 167,700 | — | — |
| 2024-09-03 | $13.32 | $17.78 | 211,700 | — | — |
| 2024-08-30 | $13.62 | $18.18 | 269,300 | — | — |
| 2024-08-29 | $13.51 | $18.03 | 209,100 | — | — |
| 2024-08-28 | $13.32 | $17.78 | 165,800 | — | — |
| 2024-08-27 | $13.48 | $17.99 | 452,800 | — | — |
| 2024-08-26 | $13.45 | $17.95 | 357,000 | — | — |
| 2024-08-23 | $13.26 | $17.70 | 374,200 | — | — |
| 2024-08-22 | $12.88 | $17.19 | 168,900 | — | — |
| 2024-08-21 | $12.90 | $17.22 | 180,500 | — | — |
| 2024-08-20 | $12.83 | $17.13 | 274,100 | — | — |
| 2024-08-19 | $12.90 | $17.22 | 456,500 | — | — |
| 2024-08-16 | $12.75 | $17.02 | 370,900 | — | — |
| 2024-08-15 | $12.67 | $16.91 | 266,600 | — | — |
| 2024-08-14 | $12.48 | $16.66 | 195,800 | — | — |
| 2024-08-13 | $12.43 | $16.59 | 194,400 | — | — |
| 2024-08-12 | $12.28 | $16.39 | 255,200 | — | — |
| 2024-08-09 | $12.44 | $16.61 | 203,800 | — | — |
| 2024-08-08 | $12.50 | $16.69 | 190,800 | — | — |
| 2024-08-07 | $12.32 | $16.45 | 283,000 | — | — |
| 2024-08-06 | $12.34 | $16.47 | 394,900 | — | — |
| 2024-08-05 | $12.43 | $16.59 | 678,200 | — | — |
| 2024-08-02 | $12.61 | $16.83 | 510,400 | — | — |
| 2024-08-01 | $12.65 | $16.89 | 959,500 | — | — |
| 2024-07-31 | $13.84 | $18.47 | 409,100 | — | — |
| 2024-07-30 | $14.01 | $18.70 | 438,700 | — | — |
| 2024-07-29 | $13.69 | $18.27 | 305,800 | — | — |
| 2024-07-26 | $13.85 | $18.49 | 223,900 | — | — |
| 2024-07-25 | $13.71 | $18.30 | 433,800 | — | — |
| 2024-07-24 | $13.62 | $18.18 | 315,900 | — | — |
| 2024-07-23 | $14.02 | $18.71 | 348,400 | — | — |
| 2024-07-22 | $13.82 | $18.45 | 248,400 | — | — |
| 2024-07-19 | $13.74 | $18.34 | 492,400 | — | — |
| 2024-07-18 | $13.69 | $18.27 | 492,700 | — | — |
| 2024-07-17 | $13.61 | $18.17 | 366,000 | — | — |
| 2024-07-16 | $13.33 | $17.79 | 515,300 | — | — |
| 2024-07-15 | $13.15 | $17.55 | 470,900 | — | — |
| 2024-07-12 | $13.08 | $17.46 | 586,400 | — | — |
| 2024-07-11 | $13.17 | $17.58 | 543,400 | — | — |
| 2024-07-10 | $12.74 | $17.01 | 296,700 | — | — |
| 2024-07-09 | $12.64 | $16.87 | 195,800 | — | — |
| 2024-07-08 | $12.52 | $16.71 | 181,900 | — | — |
| 2024-07-05 | $12.51 | $16.70 | 247,600 | — | — |
| 2024-07-03 | $12.53 | $16.73 | 173,700 | — | — |
| 2024-07-02 | $12.58 | $16.79 | 261,300 | — | — |
| 2024-07-01 | $12.45 | $16.62 | 319,900 | — | — |
| 2024-06-28 | $12.60 | $16.82 | 754,900 | — | — |
| 2024-06-27 | $12.69 | $16.47 | 295,200 | — | — |
| 2024-06-26 | $12.89 | $16.72 | 226,000 | — | — |
| 2024-06-25 | $12.91 | $16.75 | 288,300 | — | — |
| 2024-06-24 | $12.80 | $16.61 | 333,800 | — | — |
| 2024-06-21 | $13.00 | $16.87 | 1,220,400 | — | — |
| 2024-06-20 | $12.83 | $16.65 | 299,000 | — | — |
| 2024-06-18 | $12.96 | $16.82 | 301,700 | — | — |
| 2024-06-17 | $13.06 | $16.95 | 350,800 | — | — |
| 2024-06-14 | $12.70 | $16.48 | 214,800 | — | — |
| 2024-06-13 | $12.69 | $16.47 | 200,500 | — | — |
| 2024-06-12 | $12.77 | $16.57 | 488,900 | — | — |
| 2024-06-11 | $12.38 | $16.06 | 307,300 | — | — |
| 2024-06-10 | $12.44 | $16.14 | 221,300 | — | — |
| 2024-06-07 | $12.48 | $16.19 | 186,100 | — | — |
| 2024-06-06 | $12.61 | $16.36 | 181,200 | — | — |
| 2024-06-05 | $12.80 | $16.61 | 227,900 | — | — |
| 2024-06-04 | $12.68 | $16.45 | 181,100 | — | — |
| 2024-06-03 | $12.75 | $16.54 | 234,300 | — | — |
| 2024-05-31 | $12.74 | $16.53 | 225,200 | — | — |
| 2024-05-30 | $12.57 | $16.31 | 203,600 | — | — |
| 2024-05-29 | $12.31 | $15.97 | 257,900 | — | — |
| 2024-05-28 | $12.47 | $16.18 | 216,800 | — | — |
| 2024-05-24 | $12.64 | $16.40 | 233,400 | — | — |
| 2024-05-23 | $12.67 | $16.44 | 343,300 | — | — |
| 2024-05-22 | $12.92 | $16.76 | 199,600 | — | — |
| 2024-05-21 | $13.07 | $16.96 | 216,200 | — | — |
| 2024-05-20 | $13.10 | $17.00 | 213,600 | — | — |
| 2024-05-17 | $13.14 | $17.05 | 272,300 | — | — |
| 2024-05-16 | $13.14 | $17.05 | 326,100 | — | — |
| 2024-05-15 | $13.17 | $17.09 | 344,800 | — | — |
| 2024-05-14 | $13.23 | $17.17 | 390,700 | — | — |
| 2024-05-13 | $13.05 | $16.93 | 277,400 | — | — |
| 2024-05-10 | $13.00 | $16.87 | 206,600 | — | — |
| 2024-05-09 | $12.96 | $16.82 | 261,500 | — | — |
| 2024-05-08 | $12.87 | $16.70 | 187,700 | — | — |
| 2024-05-07 | $12.87 | $16.70 | 241,800 | — | — |
| 2024-05-06 | $12.99 | $16.85 | 242,000 | — | — |
| 2024-05-03 | $12.77 | $16.57 | 380,000 | — | — |
| 2024-05-02 | $12.84 | $16.66 | 365,500 | — | — |
| 2024-05-01 | $12.94 | $16.79 | 428,900 | — | — |
| 2024-04-30 | $12.49 | $16.21 | 668,000 | — | — |
| 2024-04-29 | $12.70 | $16.48 | 244,200 | — | — |
| 2024-04-26 | $12.74 | $16.53 | 193,900 | — | — |
| 2024-04-25 | $12.58 | $16.32 | 359,000 | — | — |
| 2024-04-24 | $12.60 | $16.35 | 242,400 | — | — |
| 2024-04-23 | $12.75 | $16.54 | 257,700 | — | — |
| 2024-04-22 | $12.46 | $16.17 | 437,100 | — | — |
| 2024-04-19 | $12.57 | $16.31 | 368,800 | — | — |
| 2024-04-18 | $12.36 | $16.04 | 326,100 | — | — |
| 2024-04-17 | $12.21 | $15.84 | 268,600 | — | — |
| 2024-04-16 | $12.21 | $15.84 | 404,400 | — | — |
| 2024-04-15 | $12.16 | $15.78 | 467,700 | — | — |
| 2024-04-12 | $12.36 | $16.04 | 599,900 | — | — |
| 2024-04-11 | $12.51 | $16.23 | 498,900 | — | — |
| 2024-04-10 | $12.09 | $15.69 | 608,200 | — | — |
| 2024-04-09 | $12.70 | $16.48 | 271,400 | — | — |
| 2024-04-08 | $12.73 | $16.52 | 464,200 | — | — |
| 2024-04-05 | $12.73 | $16.52 | 296,900 | — | — |
| 2024-04-04 | $12.92 | $16.76 | 686,300 | — | — |
| 2024-04-03 | $12.92 | $16.76 | 292,100 | — | — |
| 2024-04-02 | $12.85 | $16.67 | 427,400 | — | — |
| 2024-04-01 | $13.12 | $17.02 | 521,600 | — | — |
| 2024-03-28 | $13.36 | $17.33 | 367,000 | — | — |
| 2024-03-27 | $13.16 | $17.08 | 398,000 | — | — |
| 2024-03-26 | $13.23 | $16.71 | 266,600 | — | — |
| 2024-03-25 | $13.53 | $17.08 | 163,400 | — | — |
| 2024-03-22 | $13.42 | $16.95 | 229,700 | — | — |
| 2024-03-21 | $13.63 | $17.21 | 712,100 | — | — |
| 2024-03-20 | $13.37 | $16.88 | 357,500 | — | — |
| 2024-03-19 | $13.00 | $16.41 | 287,600 | — | — |
| 2024-03-18 | $13.06 | $16.49 | 240,700 | — | — |
| 2024-03-15 | $13.26 | $16.74 | 1,115,600 | — | — |
| 2024-03-14 | $12.94 | $16.34 | 367,300 | — | — |
| 2024-03-13 | $13.20 | $16.67 | 372,800 | — | — |
| 2024-03-12 | $12.99 | $16.40 | 306,900 | — | — |
| 2024-03-11 | $12.94 | $16.34 | 266,100 | — | — |
| 2024-03-08 | $12.91 | $16.30 | 258,700 | — | — |
| 2024-03-07 | $12.81 | $16.18 | 226,700 | — | — |
| 2024-03-06 | $12.75 | $16.10 | 325,500 | — | — |
| 2024-03-05 | $12.72 | $16.06 | 287,600 | — | — |
| 2024-03-04 | $12.59 | $15.90 | 298,100 | — | — |
| 2024-03-01 | $12.95 | $16.35 | 255,300 | — | — |
| 2024-02-29 | $12.91 | $16.30 | 358,300 | — | — |
| 2024-02-28 | $12.58 | $15.88 | 202,400 | — | — |
| 2024-02-27 | $12.65 | $15.97 | 169,400 | — | — |
| 2024-02-26 | $12.66 | $15.99 | 223,300 | — | — |
| 2024-02-23 | $12.79 | $16.15 | 242,400 | — | — |
| 2024-02-22 | $12.75 | $16.10 | 276,700 | — | — |
| 2024-02-21 | $12.77 | $16.12 | 276,700 | — | — |
| 2024-02-20 | $12.70 | $16.04 | 314,000 | — | — |
| 2024-02-16 | $12.95 | $16.35 | 493,400 | — | — |
| 2024-02-15 | $13.12 | $16.57 | 809,600 | — | — |
| 2024-02-14 | $12.35 | $15.59 | 291,800 | — | — |
| 2024-02-13 | $12.16 | $15.35 | 402,200 | — | — |
| 2024-02-12 | $12.67 | $16.00 | 394,500 | — | — |
| 2024-02-09 | $12.41 | $15.67 | 436,400 | — | — |
| 2024-02-08 | $12.29 | $15.52 | 308,700 | — | — |
| 2024-02-07 | $12.26 | $15.48 | 348,200 | — | — |
| 2024-02-06 | $12.63 | $15.95 | 257,200 | — | — |
| 2024-02-05 | $12.62 | $15.94 | 332,300 | — | — |
| 2024-02-02 | $12.83 | $16.20 | 427,200 | — | — |
| 2024-02-01 | $13.00 | $16.41 | 387,400 | — | — |
| 2024-01-31 | $12.82 | $16.19 | 519,500 | — | — |
| 2024-01-30 | $13.25 | $16.73 | 228,300 | — | — |
| 2024-01-29 | $13.45 | $16.98 | 195,200 | — | — |
| 2024-01-26 | $13.35 | $16.86 | 255,600 | — | — |
| 2024-01-25 | $13.26 | $16.74 | 250,800 | — | — |
| 2024-01-24 | $13.17 | $16.63 | 354,500 | — | — |
| 2024-01-23 | $13.30 | $16.79 | 308,700 | — | — |
| 2024-01-22 | $13.43 | $16.96 | 319,700 | — | — |
| 2024-01-19 | $13.45 | $16.98 | 320,300 | — | — |
| 2024-01-18 | $13.29 | $16.78 | 303,100 | — | — |
| 2024-01-17 | $13.15 | $16.60 | 235,900 | — | — |
| 2024-01-16 | $13.25 | $16.73 | 368,200 | — | — |
| 2024-01-12 | $13.62 | $17.20 | 188,800 | — | — |
| 2024-01-11 | $13.63 | $17.21 | 377,300 | — | — |
| 2024-01-10 | $13.90 | $17.55 | 519,000 | — | — |
| 2024-01-09 | $13.48 | $17.02 | 232,900 | — | — |
| 2024-01-08 | $13.55 | $17.11 | 230,400 | — | — |
| 2024-01-05 | $13.35 | $16.86 | 278,200 | — | — |
| 2024-01-04 | $13.34 | $16.84 | 240,200 | — | — |
| 2024-01-03 | $13.26 | $16.74 | 240,800 | — | — |
| 2024-01-02 | $13.56 | $17.12 | 206,600 | — | — |