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
- 2019-02-06 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 | $12.27 | $14.63 | 236,700 | — | — |
| 2024-12-30 | $12.44 | $14.83 | 250,000 | — | — |
| 2024-12-27 | $12.22 | $14.57 | 193,800 | — | — |
| 2024-12-26 | $12.26 | $14.61 | 177,600 | — | — |
| 2024-12-24 | $12.29 | $14.65 | 274,100 | — | — |
| 2024-12-23 | $12.14 | $14.47 | 291,300 | — | — |
| 2024-12-20 | $11.75 | $14.01 | 805,300 | — | — |
| 2024-12-19 | $11.87 | $14.15 | 299,000 | — | — |
| 2024-12-18 | $11.73 | $13.98 | 288,800 | — | — |
| 2024-12-17 | $12.22 | $14.57 | 210,100 | — | — |
| 2024-12-16 | $12.34 | $14.71 | 368,100 | — | — |
| 2024-12-13 | $12.45 | $14.84 | 105,400 | — | — |
| 2024-12-12 | $12.35 | $14.72 | 139,600 | — | — |
| 2024-12-11 | $12.38 | $14.76 | 266,100 | — | — |
| 2024-12-10 | $12.26 | $14.61 | 129,800 | — | — |
| 2024-12-09 | $12.16 | $14.49 | 142,300 | — | — |
| 2024-12-06 | $12.34 | $14.71 | 134,800 | — | — |
| 2024-12-05 | $12.37 | $14.75 | 473,100 | — | — |
| 2024-12-04 | $12.45 | $14.84 | 320,500 | — | — |
| 2024-12-03 | $12.46 | $14.85 | 225,800 | — | — |
| 2024-12-02 | $12.33 | $14.70 | 473,200 | — | — |
| 2024-11-29 | $12.41 | $14.66 | 94,700 | — | — |
| 2024-11-27 | $12.39 | $14.64 | 204,600 | — | — |
| 2024-11-26 | $12.45 | $14.71 | 802,400 | — | — |
| 2024-11-25 | $12.35 | $14.59 | 311,000 | — | — |
| 2024-11-22 | $12.33 | $14.57 | 236,000 | — | — |
| 2024-11-21 | $12.24 | $14.46 | 766,600 | — | — |
| 2024-11-20 | $12.43 | $14.69 | 538,300 | — | — |
| 2024-11-19 | $12.06 | $14.25 | 352,700 | — | — |
| 2024-11-18 | $11.79 | $13.93 | 245,700 | — | — |
| 2024-11-15 | $11.68 | $13.80 | 226,700 | — | — |
| 2024-11-14 | $11.61 | $13.72 | 187,600 | — | — |
| 2024-11-13 | $11.62 | $13.73 | 359,200 | — | — |
| 2024-11-12 | $11.86 | $14.01 | 300,400 | — | — |
| 2024-11-11 | $11.48 | $13.56 | 460,400 | — | — |
| 2024-11-08 | $11.86 | $14.01 | 320,100 | — | — |
| 2024-11-07 | $12.14 | $14.34 | 412,500 | — | — |
| 2024-11-06 | $12.25 | $14.47 | 515,400 | — | — |
| 2024-11-05 | $11.73 | $13.86 | 216,200 | — | — |
| 2024-11-04 | $11.47 | $13.55 | 161,000 | — | — |
| 2024-11-01 | $11.50 | $13.59 | 119,900 | — | — |
| 2024-10-31 | $11.54 | $13.63 | 106,600 | — | — |
| 2024-10-30 | $11.54 | $13.63 | 164,800 | — | — |
| 2024-10-29 | $11.72 | $13.85 | 140,400 | — | — |
| 2024-10-28 | $11.71 | $13.83 | 120,900 | — | — |
| 2024-10-25 | $11.70 | $13.82 | 115,400 | — | — |
| 2024-10-24 | $11.82 | $13.96 | 246,600 | — | — |
| 2024-10-23 | $11.61 | $13.72 | 243,200 | — | — |
| 2024-10-22 | $11.71 | $13.83 | 245,800 | — | — |
| 2024-10-21 | $11.72 | $13.85 | 225,900 | — | — |
| 2024-10-18 | $11.71 | $13.83 | 474,800 | — | — |
| 2024-10-17 | $11.47 | $13.55 | 162,900 | — | — |
| 2024-10-16 | $11.54 | $13.63 | 177,500 | — | — |
| 2024-10-15 | $11.14 | $13.16 | 122,900 | — | — |
| 2024-10-14 | $11.10 | $13.11 | 194,200 | — | — |
| 2024-10-11 | $11.22 | $13.26 | 120,800 | — | — |
| 2024-10-10 | $11.20 | $13.23 | 120,800 | — | — |
| 2024-10-09 | $11.28 | $13.33 | 77,600 | — | — |
| 2024-10-08 | $11.33 | $13.39 | 106,900 | — | — |
| 2024-10-07 | $11.36 | $13.42 | 140,800 | — | — |
| 2024-10-04 | $11.40 | $13.47 | 146,800 | — | — |
| 2024-10-03 | $11.22 | $13.26 | 91,500 | — | — |
| 2024-10-02 | $11.39 | $13.46 | 64,000 | — | — |
| 2024-10-01 | $11.26 | $13.30 | 194,400 | — | — |
| 2024-09-30 | $11.32 | $13.37 | 126,300 | — | — |
| 2024-09-27 | $11.45 | $13.53 | 114,000 | — | — |
| 2024-09-26 | $11.34 | $13.40 | 116,700 | — | — |
| 2024-09-25 | $11.49 | $13.57 | 148,600 | — | — |
| 2024-09-24 | $11.52 | $13.61 | 132,100 | — | — |
| 2024-09-23 | $11.49 | $13.57 | 232,400 | — | — |
| 2024-09-20 | $11.24 | $13.28 | 507,500 | — | — |
| 2024-09-19 | $11.36 | $13.42 | 225,600 | — | — |
| 2024-09-18 | $11.25 | $13.29 | 188,300 | — | — |
| 2024-09-17 | $11.45 | $13.53 | 217,000 | — | — |
| 2024-09-16 | $11.22 | $13.26 | 308,100 | — | — |
| 2024-09-13 | $11.06 | $13.07 | 187,200 | — | — |
| 2024-09-12 | $10.86 | $12.83 | 160,300 | — | — |
| 2024-09-11 | $10.74 | $12.69 | 130,700 | — | — |
| 2024-09-10 | $10.70 | $12.64 | 124,000 | — | — |
| 2024-09-09 | $10.69 | $12.63 | 144,900 | — | — |
| 2024-09-06 | $10.69 | $12.63 | 200,900 | — | — |
| 2024-09-05 | $10.70 | $12.64 | 159,000 | — | — |
| 2024-09-04 | $10.73 | $12.68 | 120,000 | — | — |
| 2024-09-03 | $10.71 | $12.65 | 124,800 | — | — |
| 2024-08-30 | $10.89 | $12.74 | 79,200 | — | — |
| 2024-08-29 | $10.80 | $12.63 | 99,900 | — | — |
| 2024-08-28 | $10.76 | $12.58 | 76,500 | — | — |
| 2024-08-27 | $10.88 | $12.72 | 85,300 | — | — |
| 2024-08-26 | $10.85 | $12.69 | 322,900 | — | — |
| 2024-08-23 | $10.87 | $12.71 | 150,200 | — | — |
| 2024-08-22 | $10.84 | $12.68 | 88,500 | — | — |
| 2024-08-21 | $10.94 | $12.79 | 102,000 | — | — |
| 2024-08-20 | $10.85 | $12.69 | 86,900 | — | — |
| 2024-08-19 | $10.85 | $12.69 | 144,000 | — | — |
| 2024-08-16 | $10.89 | $12.74 | 113,800 | — | — |
| 2024-08-15 | $10.89 | $12.74 | 216,100 | — | — |
| 2024-08-14 | $10.73 | $12.55 | 163,300 | — | — |
| 2024-08-13 | $10.65 | $12.46 | 299,500 | — | — |
| 2024-08-12 | $10.41 | $12.17 | 92,500 | — | — |
| 2024-08-09 | $10.35 | $12.10 | 132,900 | — | — |
| 2024-08-08 | $10.28 | $12.02 | 188,500 | — | — |
| 2024-08-07 | $10.40 | $12.16 | 170,700 | — | — |
| 2024-08-06 | $10.39 | $12.15 | 266,000 | — | — |
| 2024-08-05 | $10.31 | $12.06 | 265,100 | — | — |
| 2024-08-02 | $10.59 | $12.39 | 448,800 | — | — |
| 2024-08-01 | $10.97 | $12.83 | 221,400 | — | — |
| 2024-07-31 | $11.13 | $13.02 | 196,300 | — | — |
| 2024-07-30 | $11.15 | $13.04 | 276,800 | — | — |
| 2024-07-29 | $11.04 | $12.91 | 185,300 | — | — |
| 2024-07-26 | $11.04 | $12.91 | 227,500 | — | — |
| 2024-07-25 | $11.07 | $12.95 | 220,600 | — | — |
| 2024-07-24 | $10.80 | $12.63 | 215,900 | — | — |
| 2024-07-23 | $10.82 | $12.65 | 244,500 | — | — |
| 2024-07-22 | $10.79 | $12.62 | 212,900 | — | — |
| 2024-07-19 | $10.76 | $12.58 | 82,700 | — | — |
| 2024-07-18 | $10.78 | $12.61 | 108,500 | — | — |
| 2024-07-17 | $10.79 | $12.62 | 219,800 | — | — |
| 2024-07-16 | $10.76 | $12.58 | 555,800 | — | — |
| 2024-07-15 | $10.50 | $12.28 | 314,300 | — | — |
| 2024-07-12 | $10.37 | $12.13 | 337,300 | — | — |
| 2024-07-11 | $10.11 | $11.82 | 215,500 | — | — |
| 2024-07-10 | $10.01 | $11.71 | 115,900 | — | — |
| 2024-07-09 | $9.76 | $11.41 | 104,700 | — | — |
| 2024-07-08 | $9.93 | $11.61 | 137,100 | — | — |
| 2024-07-05 | $9.68 | $11.32 | 71,100 | — | — |
| 2024-07-03 | $9.79 | $11.45 | 42,600 | — | — |
| 2024-07-02 | $9.90 | $11.58 | 54,600 | — | — |
| 2024-07-01 | $9.70 | $11.34 | 99,800 | — | — |
| 2024-06-28 | $9.76 | $11.41 | 816,200 | — | — |
| 2024-06-27 | $9.62 | $11.25 | 59,600 | — | — |
| 2024-06-26 | $9.62 | $11.25 | 72,600 | — | — |
| 2024-06-25 | $9.67 | $11.31 | 46,600 | — | — |
| 2024-06-24 | $9.66 | $11.30 | 96,400 | — | — |
| 2024-06-21 | $9.69 | $11.33 | 311,000 | — | — |
| 2024-06-20 | $9.69 | $11.33 | 63,600 | — | — |
| 2024-06-18 | $9.73 | $11.38 | 95,200 | — | — |
| 2024-06-17 | $9.62 | $11.25 | 70,800 | — | — |
| 2024-06-14 | $9.44 | $11.04 | 111,000 | — | — |
| 2024-06-13 | $9.63 | $11.26 | 75,300 | — | — |
| 2024-06-12 | $9.79 | $11.45 | 125,800 | — | — |
| 2024-06-11 | $9.73 | $11.38 | 116,500 | — | — |
| 2024-06-10 | $9.56 | $11.18 | 71,600 | — | — |
| 2024-06-07 | $9.63 | $11.26 | 105,700 | — | — |
| 2024-06-06 | $9.89 | $11.57 | 57,000 | — | — |
| 2024-06-05 | $10.04 | $11.74 | 144,100 | — | — |
| 2024-06-04 | $9.86 | $11.53 | 96,900 | — | — |
| 2024-06-03 | $9.89 | $11.57 | 148,800 | — | — |
| 2024-05-31 | $10.05 | $11.62 | 79,700 | — | — |
| 2024-05-30 | $10.06 | $11.64 | 108,700 | — | — |
| 2024-05-29 | $10.01 | $11.58 | 169,800 | — | — |
| 2024-05-28 | $10.12 | $11.71 | 185,100 | — | — |
| 2024-05-24 | $10.01 | $11.57 | 105,100 | — | — |
| 2024-05-23 | $9.82 | $11.36 | 102,100 | — | — |
| 2024-05-22 | $9.89 | $11.44 | 110,000 | — | — |
| 2024-05-21 | $10.05 | $11.62 | 132,500 | — | — |
| 2024-05-20 | $9.84 | $11.38 | 85,700 | — | — |
| 2024-05-17 | $9.96 | $11.52 | 135,800 | — | — |
| 2024-05-16 | $9.86 | $11.41 | 243,300 | — | — |
| 2024-05-15 | $9.90 | $11.45 | 268,700 | — | — |
| 2024-05-14 | $9.85 | $11.39 | 767,300 | — | — |
| 2024-05-13 | $9.53 | $11.02 | 215,400 | — | — |
| 2024-05-10 | $9.60 | $11.10 | 370,300 | — | — |
| 2024-05-09 | $9.93 | $11.49 | 176,300 | — | — |
| 2024-05-08 | $10.12 | $11.71 | 289,400 | — | — |
| 2024-05-07 | $9.80 | $11.34 | 108,800 | — | — |
| 2024-05-06 | $9.78 | $11.31 | 86,100 | — | — |
| 2024-05-03 | $9.68 | $11.20 | 61,300 | — | — |
| 2024-05-02 | $9.62 | $11.13 | 103,900 | — | — |
| 2024-05-01 | $9.53 | $11.02 | 98,900 | — | — |
| 2024-04-30 | $9.44 | $10.92 | 133,000 | — | — |
| 2024-04-29 | $9.44 | $10.92 | 73,800 | — | — |
| 2024-04-26 | $9.34 | $10.80 | 142,500 | — | — |
| 2024-04-25 | $9.31 | $10.77 | 93,600 | — | — |
| 2024-04-24 | $9.47 | $10.95 | 151,200 | — | — |
| 2024-04-23 | $9.47 | $10.95 | 131,100 | — | — |
| 2024-04-22 | $9.42 | $10.90 | 93,700 | — | — |
| 2024-04-19 | $9.44 | $10.92 | 93,700 | — | — |
| 2024-04-18 | $9.28 | $10.73 | 151,600 | — | — |
| 2024-04-17 | $9.27 | $10.72 | 154,900 | — | — |
| 2024-04-16 | $9.39 | $10.86 | 80,100 | — | — |
| 2024-04-15 | $9.28 | $10.73 | 89,300 | — | — |
| 2024-04-12 | $9.43 | $10.91 | 101,400 | — | — |
| 2024-04-11 | $9.29 | $10.75 | 82,400 | — | — |
| 2024-04-10 | $9.27 | $10.72 | 157,300 | — | — |
| 2024-04-09 | $9.36 | $10.83 | 58,800 | — | — |
| 2024-04-08 | $9.39 | $10.86 | 52,900 | — | — |
| 2024-04-05 | $9.34 | $10.80 | 63,500 | — | — |
| 2024-04-04 | $9.34 | $10.80 | 115,600 | — | — |
| 2024-04-03 | $9.36 | $10.83 | 169,000 | — | — |
| 2024-04-02 | $9.33 | $10.79 | 156,700 | — | — |
| 2024-04-01 | $9.50 | $10.99 | 206,600 | — | — |
| 2024-03-28 | $9.66 | $11.17 | 904,200 | — | — |
| 2024-03-27 | $9.29 | $10.75 | 177,000 | — | — |
| 2024-03-26 | $9.22 | $10.66 | 371,200 | — | — |
| 2024-03-25 | $9.06 | $10.48 | 136,700 | — | — |
| 2024-03-22 | $9.04 | $10.46 | 145,600 | — | — |
| 2024-03-21 | $8.97 | $10.38 | 346,100 | — | — |
| 2024-03-20 | $8.99 | $10.40 | 183,000 | — | — |
| 2024-03-19 | $8.85 | $10.24 | 100,000 | — | — |
| 2024-03-18 | $8.80 | $10.18 | 194,500 | — | — |
| 2024-03-15 | $8.92 | $10.32 | 476,400 | — | — |
| 2024-03-14 | $8.75 | $10.12 | 143,000 | — | — |
| 2024-03-13 | $8.74 | $10.11 | 150,700 | — | — |
| 2024-03-12 | $8.69 | $10.05 | 93,000 | — | — |
| 2024-03-11 | $8.85 | $10.24 | 191,100 | — | — |
| 2024-03-08 | $8.67 | $10.03 | 312,900 | — | — |
| 2024-03-07 | $8.61 | $9.96 | 231,000 | — | — |
| 2024-03-06 | $8.52 | $9.85 | 70,300 | — | — |
| 2024-03-05 | $8.45 | $9.77 | 123,700 | — | — |
| 2024-03-04 | $8.45 | $9.77 | 87,100 | — | — |
| 2024-03-01 | $8.56 | $9.90 | 507,200 | — | — |
| 2024-02-29 | $8.47 | $9.80 | 393,600 | — | — |
| 2024-02-28 | $8.35 | $9.53 | 130,200 | — | — |
| 2024-02-27 | $8.46 | $9.66 | 66,200 | — | — |
| 2024-02-26 | $8.51 | $9.71 | 99,500 | — | — |
| 2024-02-23 | $8.44 | $9.63 | 103,300 | — | — |
| 2024-02-22 | $8.49 | $9.69 | 635,500 | — | — |
| 2024-02-21 | $8.62 | $9.84 | 361,900 | — | — |
| 2024-02-20 | $8.47 | $9.67 | 245,400 | — | — |
| 2024-02-16 | $8.84 | $10.09 | 618,900 | — | — |
| 2024-02-15 | $8.54 | $9.75 | 409,300 | — | — |
| 2024-02-14 | $8.44 | $9.63 | 255,100 | — | — |
| 2024-02-13 | $8.65 | $9.87 | 346,400 | — | — |
| 2024-02-12 | $8.84 | $10.09 | 185,200 | — | — |
| 2024-02-09 | $8.80 | $10.05 | 157,900 | — | — |
| 2024-02-08 | $8.70 | $9.93 | 88,900 | — | — |
| 2024-02-07 | $8.63 | $9.85 | 76,200 | — | — |
| 2024-02-06 | $8.57 | $9.78 | 51,300 | — | — |
| 2024-02-05 | $8.55 | $9.76 | 79,200 | — | — |
| 2024-02-02 | $8.60 | $9.82 | 57,100 | — | — |
| 2024-02-01 | $8.68 | $9.91 | 131,300 | — | — |
| 2024-01-31 | $8.69 | $9.92 | 108,400 | — | — |
| 2024-01-30 | $8.82 | $10.06 | 56,600 | — | — |
| 2024-01-29 | $8.83 | $10.08 | 200,200 | — | — |
| 2024-01-26 | $8.75 | $9.99 | 112,200 | — | — |
| 2024-01-25 | $8.76 | $10.00 | 148,700 | — | — |
| 2024-01-24 | $8.70 | $9.93 | 83,000 | — | — |
| 2024-01-23 | $8.67 | $9.89 | 224,900 | — | — |
| 2024-01-22 | $8.71 | $9.94 | 271,900 | — | — |
| 2024-01-19 | $8.66 | $9.89 | 116,000 | — | — |
| 2024-01-18 | $8.67 | $9.90 | 76,200 | — | — |
| 2024-01-17 | $8.64 | $9.86 | 49,500 | — | — |
| 2024-01-16 | $8.63 | $9.85 | 58,800 | — | — |
| 2024-01-12 | $8.71 | $9.94 | 77,100 | — | — |
| 2024-01-11 | $8.71 | $9.94 | 82,700 | — | — |
| 2024-01-10 | $8.65 | $9.87 | 58,000 | — | — |
| 2024-01-09 | $8.56 | $9.77 | 97,100 | — | — |
| 2024-01-08 | $8.57 | $9.78 | 84,300 | — | — |
| 2024-01-05 | $8.53 | $9.74 | 247,900 | — | — |
| 2024-01-04 | $8.53 | $9.74 | 125,100 | — | — |
| 2024-01-03 | $8.52 | $9.73 | 251,800 | — | — |
| 2024-01-02 | $8.62 | $9.84 | 249,200 | — | — |