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
- 2021-07-23 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 | $14.08 | $14.08 | 123,300 | — | — |
| 2024-12-30 | $14.26 | $14.26 | 205,800 | — | — |
| 2024-12-27 | $14.25 | $14.25 | 183,900 | — | — |
| 2024-12-26 | $14.44 | $14.44 | 119,300 | — | — |
| 2024-12-24 | $14.42 | $14.42 | 112,300 | — | — |
| 2024-12-23 | $14.23 | $14.23 | 201,400 | — | — |
| 2024-12-20 | $14.49 | $14.49 | 482,700 | — | — |
| 2024-12-19 | $14.93 | $14.93 | 297,300 | — | — |
| 2024-12-18 | $14.63 | $14.63 | 395,500 | — | — |
| 2024-12-17 | $15.95 | $15.95 | 641,000 | — | — |
| 2024-12-16 | $15.40 | $15.40 | 414,700 | — | — |
| 2024-12-13 | $15.50 | $15.50 | 1,555,500 | — | — |
| 2024-12-12 | $15.63 | $15.63 | 1,215,900 | — | — |
| 2024-12-11 | $13.27 | $13.27 | 133,800 | — | — |
| 2024-12-10 | $13.14 | $13.14 | 217,900 | — | — |
| 2024-12-09 | $12.76 | $12.76 | 218,500 | — | — |
| 2024-12-06 | $13.27 | $13.27 | 146,700 | — | — |
| 2024-12-05 | $13.38 | $13.38 | 166,900 | — | — |
| 2024-12-04 | $13.53 | $13.53 | 209,200 | — | — |
| 2024-12-03 | $13.64 | $13.64 | 316,800 | — | — |
| 2024-12-02 | $13.36 | $13.36 | 449,200 | — | — |
| 2024-11-29 | $13.26 | $13.26 | 160,500 | — | — |
| 2024-11-27 | $12.92 | $12.92 | 111,800 | — | — |
| 2024-11-26 | $12.91 | $12.91 | 239,500 | — | — |
| 2024-11-25 | $12.98 | $12.98 | 222,500 | — | — |
| 2024-11-22 | $13.04 | $13.04 | 251,000 | — | — |
| 2024-11-21 | $13.00 | $13.00 | 383,400 | — | — |
| 2024-11-20 | $12.91 | $12.91 | 409,300 | — | — |
| 2024-11-19 | $12.52 | $12.52 | 406,700 | — | — |
| 2024-11-18 | $11.96 | $11.96 | 400,400 | — | — |
| 2024-11-15 | $11.77 | $11.77 | 418,100 | — | — |
| 2024-11-14 | $12.43 | $12.43 | 1,205,200 | — | — |
| 2024-11-13 | $10.31 | $10.31 | 271,600 | — | — |
| 2024-11-12 | $10.32 | $10.32 | 184,700 | — | — |
| 2024-11-11 | $10.33 | $10.33 | 159,000 | — | — |
| 2024-11-08 | $10.06 | $10.06 | 90,000 | — | — |
| 2024-11-07 | $10.06 | $10.06 | 106,100 | — | — |
| 2024-11-06 | $9.94 | $9.94 | 272,100 | — | — |
| 2024-11-05 | $9.64 | $9.64 | 202,300 | — | — |
| 2024-11-04 | $9.48 | $9.48 | 99,400 | — | — |
| 2024-11-01 | $9.52 | $9.52 | 92,100 | — | — |
| 2024-10-31 | $9.63 | $9.63 | 93,200 | — | — |
| 2024-10-30 | $9.82 | $9.82 | 144,600 | — | — |
| 2024-10-29 | $9.52 | $9.52 | 111,200 | — | — |
| 2024-10-28 | $9.35 | $9.35 | 98,500 | — | — |
| 2024-10-25 | $9.31 | $9.31 | 190,100 | — | — |
| 2024-10-24 | $9.75 | $9.75 | 568,500 | — | — |
| 2024-10-23 | $9.80 | $9.80 | 55,800 | — | — |
| 2024-10-22 | $9.85 | $9.85 | 62,300 | — | — |
| 2024-10-21 | $9.77 | $9.77 | 87,000 | — | — |
| 2024-10-18 | $9.88 | $9.88 | 73,000 | — | — |
| 2024-10-17 | $9.95 | $9.95 | 75,100 | — | — |
| 2024-10-16 | $9.99 | $9.99 | 100,600 | — | — |
| 2024-10-15 | $9.90 | $9.90 | 139,100 | — | — |
| 2024-10-14 | $9.88 | $9.88 | 133,300 | — | — |
| 2024-10-11 | $9.74 | $9.74 | 86,000 | — | — |
| 2024-10-10 | $9.70 | $9.70 | 84,000 | — | — |
| 2024-10-09 | $9.80 | $9.80 | 94,400 | — | — |
| 2024-10-08 | $9.87 | $9.87 | 87,400 | — | — |
| 2024-10-07 | $9.69 | $9.69 | 52,100 | — | — |
| 2024-10-04 | $9.87 | $9.87 | 72,800 | — | — |
| 2024-10-03 | $9.74 | $9.74 | 121,300 | — | — |
| 2024-10-02 | $9.97 | $9.97 | 59,500 | — | — |
| 2024-10-01 | $10.02 | $10.02 | 99,600 | — | — |
| 2024-09-30 | $10.02 | $10.02 | 68,600 | — | — |
| 2024-09-27 | $10.00 | $10.00 | 121,700 | — | — |
| 2024-09-26 | $10.12 | $10.12 | 90,700 | — | — |
| 2024-09-25 | $10.12 | $10.12 | 83,000 | — | — |
| 2024-09-24 | $10.03 | $10.03 | 158,100 | — | — |
| 2024-09-23 | $9.82 | $9.82 | 105,000 | — | — |
| 2024-09-20 | $9.99 | $9.99 | 151,700 | — | — |
| 2024-09-19 | $10.19 | $10.19 | 82,900 | — | — |
| 2024-09-18 | $10.18 | $10.18 | 106,100 | — | — |
| 2024-09-17 | $10.25 | $10.25 | 81,900 | — | — |
| 2024-09-16 | $10.25 | $10.25 | 128,200 | — | — |
| 2024-09-13 | $10.25 | $10.25 | 127,400 | — | — |
| 2024-09-12 | $10.13 | $10.13 | 104,400 | — | — |
| 2024-09-11 | $10.05 | $10.05 | 116,300 | — | — |
| 2024-09-10 | $10.09 | $10.09 | 152,100 | — | — |
| 2024-09-09 | $10.12 | $10.12 | 129,300 | — | — |
| 2024-09-06 | $10.00 | $10.00 | 126,500 | — | — |
| 2024-09-05 | $10.14 | $10.14 | 82,700 | — | — |
| 2024-09-04 | $10.10 | $10.10 | 89,100 | — | — |
| 2024-09-03 | $9.97 | $9.97 | 146,300 | — | — |
| 2024-08-30 | $10.19 | $10.19 | 103,900 | — | — |
| 2024-08-29 | $10.08 | $10.08 | 119,600 | — | — |
| 2024-08-28 | $9.80 | $9.80 | 201,100 | — | — |
| 2024-08-27 | $10.07 | $10.07 | 103,200 | — | — |
| 2024-08-26 | $10.17 | $10.17 | 192,000 | — | — |
| 2024-08-23 | $10.16 | $10.16 | 200,100 | — | — |
| 2024-08-22 | $9.91 | $9.91 | 136,600 | — | — |
| 2024-08-21 | $10.00 | $10.00 | 140,100 | — | — |
| 2024-08-20 | $10.05 | $10.05 | 276,800 | — | — |
| 2024-08-19 | $10.17 | $10.17 | 470,600 | — | — |
| 2024-08-16 | $10.65 | $10.65 | 485,600 | — | — |
| 2024-08-15 | $10.90 | $10.90 | 2,067,400 | — | — |
| 2024-08-14 | $8.83 | $8.83 | 402,900 | — | — |
| 2024-08-13 | $8.83 | $8.83 | 160,400 | — | — |
| 2024-08-12 | $8.69 | $8.69 | 71,400 | — | — |
| 2024-08-09 | $8.85 | $8.85 | 85,700 | — | — |
| 2024-08-08 | $9.02 | $9.02 | 127,300 | — | — |
| 2024-08-07 | $9.00 | $9.00 | 94,600 | — | — |
| 2024-08-06 | $8.97 | $8.97 | 123,100 | — | — |
| 2024-08-05 | $8.80 | $8.80 | 186,000 | — | — |
| 2024-08-02 | $8.97 | $8.97 | 203,700 | — | — |
| 2024-08-01 | $9.33 | $9.33 | 244,700 | — | — |
| 2024-07-31 | $9.62 | $9.62 | 134,300 | — | — |
| 2024-07-30 | $9.60 | $9.60 | 152,200 | — | — |
| 2024-07-29 | $9.52 | $9.52 | 140,700 | — | — |
| 2024-07-26 | $9.58 | $9.58 | 143,200 | — | — |
| 2024-07-25 | $9.34 | $9.34 | 146,300 | — | — |
| 2024-07-24 | $9.00 | $9.00 | 132,500 | — | — |
| 2024-07-23 | $9.25 | $9.25 | 171,900 | — | — |
| 2024-07-22 | $9.16 | $9.16 | 222,800 | — | — |
| 2024-07-19 | $8.71 | $8.71 | 125,000 | — | — |
| 2024-07-18 | $8.87 | $8.87 | 156,000 | — | — |
| 2024-07-17 | $9.33 | $9.33 | 156,400 | — | — |
| 2024-07-16 | $9.17 | $9.17 | 226,600 | — | — |
| 2024-07-15 | $8.66 | $8.66 | 127,600 | — | — |
| 2024-07-12 | $8.48 | $8.48 | 106,000 | — | — |
| 2024-07-11 | $8.31 | $8.31 | 119,500 | — | — |
| 2024-07-10 | $8.15 | $8.15 | 127,200 | — | — |
| 2024-07-09 | $8.09 | $8.09 | 73,900 | — | — |
| 2024-07-08 | $8.15 | $8.15 | 95,200 | — | — |
| 2024-07-05 | $8.03 | $8.03 | 148,500 | — | — |
| 2024-07-03 | $8.21 | $8.21 | 58,400 | — | — |
| 2024-07-02 | $8.17 | $8.17 | 157,700 | — | — |
| 2024-07-01 | $7.89 | $7.89 | 229,300 | — | — |
| 2024-06-28 | $8.22 | $8.22 | 418,200 | — | — |
| 2024-06-27 | $8.18 | $8.18 | 162,400 | — | — |
| 2024-06-26 | $7.95 | $7.95 | 171,600 | — | — |
| 2024-06-25 | $7.99 | $7.99 | 86,800 | — | — |
| 2024-06-24 | $7.99 | $7.99 | 130,700 | — | — |
| 2024-06-21 | $8.01 | $8.01 | 278,900 | — | — |
| 2024-06-20 | $7.80 | $7.80 | 124,000 | — | — |
| 2024-06-18 | $7.72 | $7.72 | 102,100 | — | — |
| 2024-06-17 | $7.67 | $7.67 | 206,500 | — | — |
| 2024-06-14 | $7.79 | $7.79 | 99,000 | — | — |
| 2024-06-13 | $7.96 | $7.96 | 116,800 | — | — |
| 2024-06-12 | $7.90 | $7.90 | 139,500 | — | — |
| 2024-06-11 | $8.00 | $8.00 | 104,400 | — | — |
| 2024-06-10 | $7.95 | $7.95 | 228,100 | — | — |
| 2024-06-07 | $7.59 | $7.59 | 181,200 | — | — |
| 2024-06-06 | $7.60 | $7.60 | 208,800 | — | — |
| 2024-06-05 | $7.65 | $7.65 | 143,700 | — | — |
| 2024-06-04 | $7.62 | $7.62 | 83,800 | — | — |
| 2024-06-03 | $7.65 | $7.65 | 169,100 | — | — |
| 2024-05-31 | $7.73 | $7.73 | 62,400 | — | — |
| 2024-05-30 | $7.79 | $7.79 | 119,900 | — | — |
| 2024-05-29 | $7.82 | $7.82 | 98,500 | — | — |
| 2024-05-28 | $7.88 | $7.88 | 351,400 | — | — |
| 2024-05-24 | $7.96 | $7.96 | 126,500 | — | — |
| 2024-05-23 | $7.89 | $7.89 | 150,000 | — | — |
| 2024-05-22 | $7.91 | $7.91 | 189,000 | — | — |
| 2024-05-21 | $8.08 | $8.08 | 119,600 | — | — |
| 2024-05-20 | $8.25 | $8.25 | 189,200 | — | — |
| 2024-05-17 | $8.00 | $8.00 | 339,500 | — | — |
| 2024-05-16 | $7.84 | $7.84 | 974,000 | — | — |
| 2024-05-15 | $8.47 | $8.47 | 643,700 | — | — |
| 2024-05-14 | $8.50 | $8.50 | 236,800 | — | — |
| 2024-05-13 | $8.83 | $8.83 | 269,500 | — | — |
| 2024-05-10 | $9.13 | $9.13 | 131,500 | — | — |
| 2024-05-09 | $9.34 | $9.34 | 132,400 | — | — |
| 2024-05-08 | $9.44 | $9.44 | 112,600 | — | — |
| 2024-05-07 | $9.35 | $9.35 | 111,000 | — | — |
| 2024-05-06 | $9.24 | $9.24 | 88,700 | — | — |
| 2024-05-03 | $9.12 | $9.12 | 86,400 | — | — |
| 2024-05-02 | $9.04 | $9.04 | 95,100 | — | — |
| 2024-05-01 | $8.92 | $8.92 | 119,800 | — | — |
| 2024-04-30 | $8.65 | $8.65 | 85,900 | — | — |
| 2024-04-29 | $8.82 | $8.82 | 58,200 | — | — |
| 2024-04-26 | $8.73 | $8.73 | 186,100 | — | — |
| 2024-04-25 | $8.74 | $8.74 | 99,900 | — | — |
| 2024-04-24 | $8.85 | $8.85 | 94,200 | — | — |
| 2024-04-23 | $8.89 | $8.89 | 120,600 | — | — |
| 2024-04-22 | $8.82 | $8.82 | 153,600 | — | — |
| 2024-04-19 | $8.70 | $8.70 | 188,700 | — | — |
| 2024-04-18 | $8.51 | $8.51 | 99,500 | — | — |
| 2024-04-17 | $8.60 | $8.60 | 111,300 | — | — |
| 2024-04-16 | $8.51 | $8.51 | 92,300 | — | — |
| 2024-04-15 | $8.46 | $8.46 | 195,800 | — | — |
| 2024-04-12 | $8.52 | $8.52 | 96,500 | — | — |
| 2024-04-11 | $9.10 | $9.10 | 237,200 | — | — |
| 2024-04-10 | $8.80 | $8.80 | 96,400 | — | — |
| 2024-04-09 | $9.16 | $9.16 | 62,500 | — | — |
| 2024-04-08 | $9.25 | $9.25 | 102,100 | — | — |
| 2024-04-05 | $9.28 | $9.28 | 120,100 | — | — |
| 2024-04-04 | $9.46 | $9.46 | 162,000 | — | — |
| 2024-04-03 | $9.64 | $9.64 | 194,100 | — | — |
| 2024-04-02 | $9.21 | $9.21 | 179,500 | — | — |
| 2024-04-01 | $9.29 | $9.29 | 149,400 | — | — |
| 2024-03-28 | $9.13 | $9.13 | 184,900 | — | — |
| 2024-03-27 | $9.08 | $9.08 | 258,400 | — | — |
| 2024-03-26 | $8.98 | $8.98 | 220,000 | — | — |
| 2024-03-25 | $8.84 | $8.84 | 195,100 | — | — |
| 2024-03-22 | $8.83 | $8.83 | 215,000 | — | — |
| 2024-03-21 | $8.80 | $8.80 | 735,900 | — | — |
| 2024-03-20 | $9.13 | $9.13 | 304,000 | — | — |
| 2024-03-19 | $8.93 | $8.93 | 128,800 | — | — |
| 2024-03-18 | $8.72 | $8.72 | 66,400 | — | — |
| 2024-03-15 | $8.72 | $8.72 | 158,700 | — | — |
| 2024-03-14 | $8.60 | $8.60 | 80,900 | — | — |
| 2024-03-13 | $8.71 | $8.71 | 67,700 | — | — |
| 2024-03-12 | $8.64 | $8.64 | 103,900 | — | — |
| 2024-03-11 | $8.68 | $8.68 | 72,500 | — | — |
| 2024-03-08 | $8.61 | $8.61 | 155,000 | — | — |
| 2024-03-07 | $8.50 | $8.50 | 93,700 | — | — |
| 2024-03-06 | $8.40 | $8.40 | 162,000 | — | — |
| 2024-03-05 | $8.57 | $8.57 | 112,300 | — | — |
| 2024-03-04 | $8.64 | $8.64 | 95,100 | — | — |
| 2024-03-01 | $8.95 | $8.95 | 198,500 | — | — |
| 2024-02-29 | $9.16 | $9.16 | 67,900 | — | — |
| 2024-02-28 | $8.87 | $8.87 | 96,500 | — | — |
| 2024-02-27 | $9.00 | $9.00 | 80,200 | — | — |
| 2024-02-26 | $9.05 | $9.05 | 93,600 | — | — |
| 2024-02-23 | $8.80 | $8.80 | 113,500 | — | — |
| 2024-02-22 | $8.71 | $8.71 | 164,000 | — | — |
| 2024-02-21 | $8.70 | $8.70 | 214,000 | — | — |
| 2024-02-20 | $8.96 | $8.96 | 112,400 | — | — |
| 2024-02-16 | $9.23 | $9.23 | 132,500 | — | — |
| 2024-02-15 | $9.20 | $9.20 | 90,000 | — | — |
| 2024-02-14 | $9.22 | $9.22 | 115,600 | — | — |
| 2024-02-13 | $8.99 | $8.99 | 152,100 | — | — |
| 2024-02-12 | $9.36 | $9.36 | 121,900 | — | — |
| 2024-02-09 | $9.18 | $9.18 | 119,900 | — | — |
| 2024-02-08 | $9.19 | $9.19 | 102,500 | — | — |
| 2024-02-07 | $9.04 | $9.04 | 342,500 | — | — |
| 2024-02-06 | $9.01 | $9.01 | 116,000 | — | — |
| 2024-02-05 | $9.01 | $9.01 | 105,700 | — | — |
| 2024-02-02 | $9.05 | $9.05 | 239,600 | — | — |
| 2024-02-01 | $9.26 | $9.26 | 83,300 | — | — |
| 2024-01-31 | $9.15 | $9.15 | 105,300 | — | — |
| 2024-01-30 | $9.21 | $9.21 | 91,400 | — | — |
| 2024-01-29 | $9.49 | $9.49 | 90,000 | — | — |
| 2024-01-26 | $9.38 | $9.38 | 75,800 | — | — |
| 2024-01-25 | $9.38 | $9.38 | 169,500 | — | — |
| 2024-01-24 | $9.44 | $9.44 | 93,700 | — | — |
| 2024-01-23 | $9.57 | $9.57 | 93,800 | — | — |
| 2024-01-22 | $9.47 | $9.47 | 143,600 | — | — |
| 2024-01-19 | $9.40 | $9.40 | 112,900 | — | — |
| 2024-01-18 | $9.40 | $9.40 | 88,800 | — | — |
| 2024-01-17 | $9.12 | $9.12 | 155,600 | — | — |
| 2024-01-16 | $9.29 | $9.29 | 84,100 | — | — |
| 2024-01-12 | $9.39 | $9.39 | 101,500 | — | — |
| 2024-01-11 | $9.37 | $9.37 | 188,700 | — | — |
| 2024-01-10 | $9.39 | $9.39 | 104,700 | — | — |
| 2024-01-09 | $9.41 | $9.41 | 97,600 | — | — |
| 2024-01-08 | $9.55 | $9.55 | 177,200 | — | — |
| 2024-01-05 | $9.26 | $9.26 | 189,100 | — | — |
| 2024-01-04 | $9.39 | $9.39 | 146,700 | — | — |
| 2024-01-03 | $9.32 | $9.32 | 106,500 | — | — |
| 2024-01-02 | $9.51 | $9.51 | 202,300 | — | — |