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
- 2017-03-16 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 | $10.03 | $10.03 | 578,100 | — | — |
| 2024-12-30 | $9.85 | $9.85 | 759,100 | — | — |
| 2024-12-27 | $9.98 | $9.98 | 556,100 | — | — |
| 2024-12-26 | $10.11 | $10.11 | 349,700 | — | — |
| 2024-12-24 | $10.10 | $10.10 | 472,100 | — | — |
| 2024-12-23 | $10.11 | $10.11 | 671,900 | — | — |
| 2024-12-20 | $10.13 | $10.13 | 676,100 | — | — |
| 2024-12-19 | $9.84 | $9.84 | 653,000 | — | — |
| 2024-12-18 | $9.83 | $9.83 | 715,000 | — | — |
| 2024-12-17 | $10.10 | $10.10 | 1,087,600 | — | — |
| 2024-12-16 | $10.01 | $10.01 | 582,600 | — | — |
| 2024-12-13 | $9.92 | $9.92 | 842,800 | — | — |
| 2024-12-12 | $10.00 | $10.00 | 476,200 | — | — |
| 2024-12-11 | $9.95 | $9.95 | 688,000 | — | — |
| 2024-12-10 | $10.00 | $10.00 | 943,400 | — | — |
| 2024-12-09 | $9.92 | $9.92 | 1,453,700 | — | — |
| 2024-12-06 | $9.51 | $9.51 | 1,244,700 | — | — |
| 2024-12-05 | $9.58 | $9.58 | 902,600 | — | — |
| 2024-12-04 | $9.49 | $9.49 | 1,131,300 | — | — |
| 2024-12-03 | $9.74 | $9.74 | 2,374,400 | — | — |
| 2024-12-02 | $9.63 | $9.63 | 818,000 | — | — |
| 2024-11-29 | $9.44 | $9.44 | 1,034,300 | — | — |
| 2024-11-27 | $9.47 | $9.47 | 540,800 | — | — |
| 2024-11-26 | $9.39 | $9.39 | 801,400 | — | — |
| 2024-11-25 | $9.70 | $9.70 | 1,639,700 | — | — |
| 2024-11-22 | $9.36 | $9.36 | 929,800 | — | — |
| 2024-11-21 | $9.50 | $9.50 | 721,000 | — | — |
| 2024-11-20 | $9.33 | $9.33 | 838,200 | — | — |
| 2024-11-19 | $9.32 | $9.32 | 991,200 | — | — |
| 2024-11-18 | $9.44 | $9.44 | 679,000 | — | — |
| 2024-11-15 | $9.41 | $9.41 | 888,200 | — | — |
| 2024-11-14 | $9.42 | $9.42 | 724,400 | — | — |
| 2024-11-13 | $9.66 | $9.66 | 950,500 | — | — |
| 2024-11-12 | $9.75 | $9.75 | 1,769,000 | — | — |
| 2024-11-11 | $9.39 | $9.39 | 1,162,800 | — | — |
| 2024-11-08 | $9.72 | $9.72 | 1,171,500 | — | — |
| 2024-11-07 | $9.71 | $9.71 | 2,318,000 | — | — |
| 2024-11-06 | $9.61 | $9.61 | 1,547,900 | — | — |
| 2024-11-05 | $10.05 | $10.05 | 950,500 | — | — |
| 2024-11-04 | $9.70 | $9.70 | 940,100 | — | — |
| 2024-11-01 | $9.74 | $9.74 | 734,400 | — | — |
| 2024-10-31 | $9.82 | $9.82 | 792,800 | — | — |
| 2024-10-30 | $10.02 | $10.02 | 827,600 | — | — |
| 2024-10-29 | $10.06 | $10.06 | 965,900 | — | — |
| 2024-10-28 | $10.36 | $10.36 | 654,900 | — | — |
| 2024-10-25 | $10.22 | $10.22 | 520,600 | — | — |
| 2024-10-24 | $10.21 | $10.21 | 453,400 | — | — |
| 2024-10-23 | $10.22 | $10.22 | 592,700 | — | — |
| 2024-10-22 | $10.22 | $10.22 | 761,800 | — | — |
| 2024-10-21 | $10.45 | $10.45 | 1,602,900 | — | — |
| 2024-10-18 | $11.24 | $11.24 | 565,400 | — | — |
| 2024-10-17 | $11.03 | $11.03 | 690,500 | — | — |
| 2024-10-16 | $11.01 | $11.01 | 668,200 | — | — |
| 2024-10-15 | $10.76 | $10.76 | 1,151,700 | — | — |
| 2024-10-14 | $11.23 | $11.23 | 1,715,900 | — | — |
| 2024-10-11 | $11.85 | $11.85 | 856,200 | — | — |
| 2024-10-10 | $11.53 | $11.53 | 446,400 | — | — |
| 2024-10-09 | $11.82 | $11.82 | 759,100 | — | — |
| 2024-10-08 | $12.08 | $12.08 | 455,900 | — | — |
| 2024-10-07 | $12.19 | $12.19 | 483,700 | — | — |
| 2024-10-04 | $12.04 | $12.04 | 404,000 | — | — |
| 2024-10-03 | $11.80 | $11.80 | 424,000 | — | — |
| 2024-10-02 | $12.19 | $12.19 | 426,100 | — | — |
| 2024-10-01 | $12.32 | $12.32 | 667,100 | — | — |
| 2024-09-30 | $12.53 | $12.53 | 651,300 | — | — |
| 2024-09-27 | $12.67 | $12.67 | 1,568,400 | — | — |
| 2024-09-26 | $11.86 | $11.86 | 1,018,900 | — | — |
| 2024-09-25 | $10.84 | $10.84 | 410,500 | — | — |
| 2024-09-24 | $11.00 | $11.00 | 1,336,100 | — | — |
| 2024-09-23 | $10.50 | $10.50 | 962,100 | — | — |
| 2024-09-20 | $10.51 | $10.51 | 698,600 | — | — |
| 2024-09-19 | $10.68 | $10.68 | 672,800 | — | — |
| 2024-09-18 | $10.50 | $10.50 | 596,200 | — | — |
| 2024-09-17 | $10.58 | $10.58 | 772,200 | — | — |
| 2024-09-16 | $10.49 | $10.49 | 359,700 | — | — |
| 2024-09-13 | $10.50 | $10.50 | 576,100 | — | — |
| 2024-09-12 | $10.35 | $10.35 | 330,600 | — | — |
| 2024-09-11 | $10.30 | $10.30 | 390,400 | — | — |
| 2024-09-10 | $10.14 | $10.14 | 802,400 | — | — |
| 2024-09-09 | $10.39 | $10.39 | 715,700 | — | — |
| 2024-09-06 | $10.52 | $10.52 | 479,300 | — | — |
| 2024-09-05 | $10.70 | $10.70 | 552,600 | — | — |
| 2024-09-04 | $11.17 | $11.17 | 789,100 | — | — |
| 2024-09-03 | $11.63 | $11.63 | 766,300 | — | — |
| 2024-08-30 | $11.67 | $11.67 | 372,300 | — | — |
| 2024-08-29 | $11.43 | $11.43 | 251,700 | — | — |
| 2024-08-28 | $11.30 | $11.30 | 170,300 | — | — |
| 2024-08-27 | $11.64 | $11.64 | 215,600 | — | — |
| 2024-08-26 | $11.64 | $11.64 | 211,900 | — | — |
| 2024-08-23 | $11.63 | $11.63 | 516,300 | — | — |
| 2024-08-22 | $11.18 | $11.18 | 427,700 | — | — |
| 2024-08-21 | $11.54 | $11.54 | 459,500 | — | — |
| 2024-08-20 | $11.88 | $11.88 | 2,067,300 | — | — |
| 2024-08-19 | $11.30 | $11.30 | 1,750,400 | — | — |
| 2024-08-16 | $10.76 | $10.76 | 1,027,700 | — | — |
| 2024-08-15 | $10.62 | $10.62 | 660,900 | — | — |
| 2024-08-14 | $10.33 | $10.33 | 473,600 | — | — |
| 2024-08-13 | $10.49 | $10.49 | 586,500 | — | — |
| 2024-08-12 | $10.28 | $10.28 | 625,400 | — | — |
| 2024-08-09 | $10.24 | $10.24 | 571,800 | — | — |
| 2024-08-08 | $10.45 | $10.45 | 644,400 | — | — |
| 2024-08-07 | $10.21 | $10.21 | 697,900 | — | — |
| 2024-08-06 | $10.61 | $10.61 | 713,100 | — | — |
| 2024-08-05 | $10.40 | $10.40 | 595,400 | — | — |
| 2024-08-02 | $10.74 | $10.74 | 920,500 | — | — |
| 2024-08-01 | $10.90 | $10.90 | 1,579,300 | — | — |
| 2024-07-31 | $11.55 | $11.55 | 697,400 | — | — |
| 2024-07-30 | $11.40 | $11.40 | 376,400 | — | — |
| 2024-07-29 | $11.41 | $11.41 | 340,300 | — | — |
| 2024-07-26 | $11.40 | $11.40 | 622,400 | — | — |
| 2024-07-25 | $11.18 | $11.18 | 530,600 | — | — |
| 2024-07-24 | $11.30 | $11.30 | 582,400 | — | — |
| 2024-07-23 | $11.59 | $11.59 | 1,015,400 | — | — |
| 2024-07-22 | $12.03 | $12.03 | 524,600 | — | — |
| 2024-07-19 | $12.20 | $12.20 | 548,500 | — | — |
| 2024-07-18 | $11.90 | $11.90 | 597,000 | — | — |
| 2024-07-17 | $12.22 | $12.22 | 945,600 | — | — |
| 2024-07-16 | $12.04 | $12.04 | 785,100 | — | — |
| 2024-07-15 | $11.84 | $11.84 | 1,395,800 | — | — |
| 2024-07-12 | $13.11 | $13.11 | 417,900 | — | — |
| 2024-07-11 | $12.73 | $12.73 | 303,600 | — | — |
| 2024-07-10 | $12.54 | $12.54 | 479,800 | — | — |
| 2024-07-09 | $12.64 | $12.64 | 387,400 | — | — |
| 2024-07-08 | $12.69 | $12.69 | 337,400 | — | — |
| 2024-07-05 | $12.50 | $12.50 | 431,600 | — | — |
| 2024-07-03 | $12.70 | $12.70 | 186,100 | — | — |
| 2024-07-02 | $12.79 | $12.79 | 385,700 | — | — |
| 2024-07-01 | $12.73 | $12.73 | 643,600 | — | — |
| 2024-06-28 | $12.93 | $12.93 | 455,800 | — | — |
| 2024-06-27 | $13.17 | $13.17 | 435,600 | — | — |
| 2024-06-26 | $13.02 | $13.02 | 422,500 | — | — |
| 2024-06-25 | $13.22 | $13.22 | 274,700 | — | — |
| 2024-06-24 | $13.29 | $13.29 | 393,500 | — | — |
| 2024-06-21 | $13.12 | $13.12 | 449,700 | — | — |
| 2024-06-20 | $13.24 | $13.24 | 281,600 | — | — |
| 2024-06-18 | $13.55 | $13.55 | 466,400 | — | — |
| 2024-06-17 | $13.40 | $13.40 | 383,200 | — | — |
| 2024-06-14 | $13.09 | $13.09 | 670,400 | — | — |
| 2024-06-13 | $13.29 | $13.29 | 344,000 | — | — |
| 2024-06-12 | $13.52 | $13.52 | 567,300 | — | — |
| 2024-06-11 | $13.48 | $13.48 | 576,300 | — | — |
| 2024-06-10 | $13.46 | $13.46 | 571,100 | — | — |
| 2024-06-07 | $13.60 | $13.60 | 953,800 | — | — |
| 2024-06-06 | $13.78 | $13.78 | 827,500 | — | — |
| 2024-06-05 | $14.28 | $14.28 | 449,800 | — | — |
| 2024-06-04 | $14.24 | $14.24 | 401,000 | — | — |
| 2024-06-03 | $14.72 | $14.72 | 600,700 | — | — |
| 2024-05-31 | $14.46 | $14.46 | 1,004,900 | — | — |
| 2024-05-30 | $14.29 | $14.29 | 888,700 | — | — |
| 2024-05-29 | $14.10 | $14.10 | 760,000 | — | — |
| 2024-05-28 | $14.24 | $14.24 | 1,200,800 | — | — |
| 2024-05-24 | $13.98 | $13.98 | 1,039,600 | — | — |
| 2024-05-23 | $14.00 | $14.00 | 934,000 | — | — |
| 2024-05-22 | $13.77 | $13.77 | 1,428,200 | — | — |
| 2024-05-21 | $13.99 | $13.99 | 1,755,500 | — | — |
| 2024-05-20 | $13.12 | $13.12 | 1,180,700 | — | — |
| 2024-05-17 | $13.29 | $13.29 | 2,057,900 | — | — |
| 2024-05-16 | $13.19 | $13.19 | 8,447,800 | — | — |
| 2024-05-15 | $11.42 | $11.42 | 1,367,800 | — | — |
| 2024-05-14 | $11.73 | $11.73 | 1,238,600 | — | — |
| 2024-05-13 | $11.19 | $11.19 | 793,900 | — | — |
| 2024-05-10 | $10.93 | $10.93 | 926,900 | — | — |
| 2024-05-09 | $11.36 | $11.36 | 376,600 | — | — |
| 2024-05-08 | $11.38 | $11.38 | 292,400 | — | — |
| 2024-05-07 | $11.43 | $11.43 | 353,500 | — | — |
| 2024-05-06 | $11.47 | $11.47 | 492,700 | — | — |
| 2024-05-03 | $11.36 | $11.36 | 446,300 | — | — |
| 2024-05-02 | $11.41 | $11.41 | 385,700 | — | — |
| 2024-05-01 | $11.24 | $11.24 | 486,900 | — | — |
| 2024-04-30 | $11.29 | $11.29 | 309,900 | — | — |
| 2024-04-29 | $11.54 | $11.54 | 377,100 | — | — |
| 2024-04-26 | $11.27 | $11.27 | 270,600 | — | — |
| 2024-04-25 | $11.14 | $11.14 | 404,700 | — | — |
| 2024-04-24 | $11.50 | $11.50 | 702,200 | — | — |
| 2024-04-23 | $11.37 | $11.37 | 425,500 | — | — |
| 2024-04-22 | $11.46 | $11.46 | 450,600 | — | — |
| 2024-04-19 | $11.42 | $11.42 | 464,400 | — | — |
| 2024-04-18 | $11.24 | $11.24 | 548,000 | — | — |
| 2024-04-17 | $11.24 | $11.24 | 516,300 | — | — |
| 2024-04-16 | $11.20 | $11.20 | 683,700 | — | — |
| 2024-04-15 | $10.94 | $10.94 | 968,500 | — | — |
| 2024-04-12 | $10.79 | $10.79 | 722,200 | — | — |
| 2024-04-11 | $11.21 | $11.21 | 400,700 | — | — |
| 2024-04-10 | $11.14 | $11.14 | 479,800 | — | — |
| 2024-04-09 | $11.27 | $11.27 | 378,100 | — | — |
| 2024-04-08 | $11.14 | $11.14 | 511,700 | — | — |
| 2024-04-05 | $11.24 | $11.24 | 556,800 | — | — |
| 2024-04-04 | $11.26 | $11.26 | 658,000 | — | — |
| 2024-04-03 | $11.54 | $11.54 | 524,100 | — | — |
| 2024-04-02 | $11.60 | $11.60 | 1,115,800 | — | — |
| 2024-04-01 | $12.32 | $12.32 | 1,101,800 | — | — |
| 2024-03-28 | $12.06 | $12.06 | 765,700 | — | — |
| 2024-03-27 | $11.66 | $11.66 | 2,214,900 | — | — |
| 2024-03-26 | $11.12 | $11.12 | 1,963,300 | — | — |
| 2024-03-25 | $11.93 | $11.93 | 671,100 | — | — |
| 2024-03-22 | $11.89 | $11.89 | 722,500 | — | — |
| 2024-03-21 | $12.31 | $12.31 | 465,600 | — | — |
| 2024-03-20 | $12.51 | $12.51 | 634,400 | — | — |
| 2024-03-19 | $12.41 | $12.41 | 577,400 | — | — |
| 2024-03-18 | $12.33 | $12.33 | 514,300 | — | — |
| 2024-03-15 | $12.42 | $12.42 | 1,623,100 | — | — |
| 2024-03-14 | $12.58 | $12.58 | 832,600 | — | — |
| 2024-03-13 | $13.18 | $13.18 | 632,300 | — | — |
| 2024-03-12 | $13.10 | $13.10 | 684,400 | — | — |
| 2024-03-11 | $12.88 | $12.88 | 714,100 | — | — |
| 2024-03-08 | $12.93 | $12.93 | 1,158,900 | — | — |
| 2024-03-07 | $12.67 | $12.67 | 649,100 | — | — |
| 2024-03-06 | $12.86 | $12.86 | 793,700 | — | — |
| 2024-03-05 | $12.90 | $12.90 | 1,463,800 | — | — |
| 2024-03-04 | $13.23 | $13.23 | 1,035,400 | — | — |
| 2024-03-01 | $13.76 | $13.76 | 768,500 | — | — |
| 2024-02-29 | $13.61 | $13.61 | 700,700 | — | — |
| 2024-02-28 | $13.46 | $13.46 | 691,700 | — | — |
| 2024-02-27 | $13.49 | $13.49 | 602,600 | — | — |
| 2024-02-26 | $13.11 | $13.11 | 1,153,600 | — | — |
| 2024-02-23 | $13.71 | $13.71 | 606,000 | — | — |
| 2024-02-22 | $13.66 | $13.66 | 1,105,800 | — | — |
| 2024-02-21 | $14.08 | $14.08 | 1,287,400 | — | — |
| 2024-02-20 | $13.71 | $13.71 | 1,309,700 | — | — |
| 2024-02-16 | $13.07 | $13.07 | 1,519,000 | — | — |
| 2024-02-15 | $13.33 | $13.33 | 1,031,700 | — | — |
| 2024-02-14 | $13.03 | $13.03 | 810,300 | — | — |
| 2024-02-13 | $12.59 | $12.59 | 1,575,600 | — | — |
| 2024-02-12 | $13.24 | $13.24 | 2,188,500 | — | — |
| 2024-02-09 | $12.21 | $12.21 | 1,088,200 | — | — |
| 2024-02-08 | $12.21 | $12.21 | 1,113,900 | — | — |
| 2024-02-07 | $11.95 | $11.95 | 1,315,000 | — | — |
| 2024-02-06 | $12.17 | $12.17 | 1,704,700 | — | — |
| 2024-02-05 | $11.83 | $11.83 | 2,413,700 | — | — |
| 2024-02-02 | $12.45 | $12.45 | 3,236,000 | — | — |
| 2024-02-01 | $13.01 | $13.01 | 6,113,400 | — | — |
| 2024-01-31 | $11.99 | $11.99 | 2,956,800 | — | — |
| 2024-01-30 | $12.36 | $12.36 | 1,814,800 | — | — |
| 2024-01-29 | $12.24 | $12.24 | 1,122,200 | — | — |
| 2024-01-26 | $12.07 | $12.07 | 1,421,600 | — | — |
| 2024-01-25 | $11.76 | $11.76 | 1,200,100 | — | — |
| 2024-01-24 | $11.80 | $11.80 | 1,884,500 | — | — |
| 2024-01-23 | $12.19 | $12.19 | 1,296,200 | — | — |
| 2024-01-22 | $12.08 | $12.08 | 2,394,600 | — | — |
| 2024-01-19 | $11.49 | $11.49 | 1,867,700 | — | — |
| 2024-01-18 | $11.08 | $11.08 | 2,665,600 | — | — |
| 2024-01-17 | $11.71 | $11.71 | 2,653,800 | — | — |
| 2024-01-16 | $11.56 | $11.56 | 1,402,900 | — | — |
| 2024-01-12 | $11.78 | $11.78 | 1,285,300 | — | — |
| 2024-01-11 | $11.87 | $11.87 | 984,400 | — | — |
| 2024-01-10 | $11.64 | $11.64 | 874,700 | — | — |
| 2024-01-09 | $11.80 | $11.80 | 1,240,100 | — | — |
| 2024-01-08 | $11.94 | $11.94 | 1,560,000 | — | — |
| 2024-01-05 | $11.40 | $11.40 | 1,278,500 | — | — |
| 2024-01-04 | $11.33 | $11.33 | 811,900 | — | — |
| 2024-01-03 | $11.26 | $11.26 | 1,158,700 | — | — |
| 2024-01-02 | $11.54 | $11.54 | 1,052,800 | — | — |