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
- 2020-12-03 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 | $9.74 | $9.74 | 586,900 | — | — |
| 2024-12-30 | $9.69 | $9.69 | 624,600 | — | — |
| 2024-12-27 | $9.80 | $9.80 | 1,678,600 | — | — |
| 2024-12-26 | $9.99 | $9.99 | 846,300 | — | — |
| 2024-12-24 | $9.88 | $9.88 | 401,500 | — | — |
| 2024-12-23 | $9.79 | $9.79 | 681,200 | — | — |
| 2024-12-20 | $9.96 | $9.96 | 4,672,800 | — | — |
| 2024-12-19 | $10.00 | $10.00 | 1,467,500 | — | — |
| 2024-12-18 | $10.09 | $10.09 | 1,414,000 | — | — |
| 2024-12-17 | $10.67 | $10.67 | 791,500 | — | — |
| 2024-12-16 | $10.86 | $10.86 | 905,400 | — | — |
| 2024-12-13 | $10.79 | $10.79 | 1,110,500 | — | — |
| 2024-12-12 | $10.88 | $10.88 | 621,100 | — | — |
| 2024-12-11 | $11.26 | $11.26 | 622,800 | — | — |
| 2024-12-10 | $11.26 | $11.26 | 608,700 | — | — |
| 2024-12-09 | $11.19 | $11.19 | 653,800 | — | — |
| 2024-12-06 | $11.16 | $11.16 | 487,100 | — | — |
| 2024-12-05 | $11.20 | $11.20 | 570,400 | — | — |
| 2024-12-04 | $11.48 | $11.48 | 684,900 | — | — |
| 2024-12-03 | $11.39 | $11.39 | 567,700 | — | — |
| 2024-12-02 | $11.43 | $11.43 | 711,000 | — | — |
| 2024-11-29 | $11.40 | $11.40 | 428,600 | — | — |
| 2024-11-27 | $11.27 | $11.27 | 558,700 | — | — |
| 2024-11-26 | $11.18 | $11.18 | 750,600 | — | — |
| 2024-11-25 | $11.54 | $11.54 | 1,196,500 | — | — |
| 2024-11-22 | $11.28 | $11.28 | 1,129,200 | — | — |
| 2024-11-21 | $11.07 | $11.07 | 939,000 | — | — |
| 2024-11-20 | $10.78 | $10.78 | 567,500 | — | — |
| 2024-11-19 | $10.82 | $10.82 | 855,600 | — | — |
| 2024-11-18 | $10.78 | $10.78 | 819,600 | — | — |
| 2024-11-15 | $10.76 | $10.76 | 723,400 | — | — |
| 2024-11-14 | $11.00 | $11.00 | 653,700 | — | — |
| 2024-11-13 | $11.00 | $11.00 | 962,600 | — | — |
| 2024-11-12 | $11.11 | $11.11 | 640,300 | — | — |
| 2024-11-11 | $11.29 | $11.29 | 911,100 | — | — |
| 2024-11-08 | $11.17 | $11.17 | 798,700 | — | — |
| 2024-11-07 | $11.12 | $11.12 | 1,236,900 | — | — |
| 2024-11-06 | $11.14 | $11.14 | 2,167,100 | — | — |
| 2024-11-05 | $11.09 | $11.09 | 1,290,400 | — | — |
| 2024-11-04 | $10.73 | $10.73 | 941,800 | — | — |
| 2024-11-01 | $10.82 | $10.82 | 685,300 | — | — |
| 2024-10-31 | $10.60 | $10.60 | 582,500 | — | — |
| 2024-10-30 | $10.84 | $10.84 | 672,700 | — | — |
| 2024-10-29 | $10.69 | $10.69 | 629,800 | — | — |
| 2024-10-28 | $10.63 | $10.63 | 398,900 | — | — |
| 2024-10-25 | $10.44 | $10.44 | 471,700 | — | — |
| 2024-10-24 | $10.49 | $10.49 | 562,500 | — | — |
| 2024-10-23 | $10.44 | $10.44 | 499,100 | — | — |
| 2024-10-22 | $10.62 | $10.62 | 880,300 | — | — |
| 2024-10-21 | $10.72 | $10.72 | 591,600 | — | — |
| 2024-10-18 | $10.99 | $10.99 | 900,000 | — | — |
| 2024-10-17 | $11.08 | $11.08 | 774,800 | — | — |
| 2024-10-16 | $10.96 | $10.96 | 680,900 | — | — |
| 2024-10-15 | $10.73 | $10.73 | 810,700 | — | — |
| 2024-10-14 | $10.49 | $10.49 | 483,600 | — | — |
| 2024-10-11 | $10.16 | $10.16 | 574,500 | — | — |
| 2024-10-10 | $9.66 | $9.66 | 528,800 | — | — |
| 2024-10-09 | $9.87 | $9.87 | 600,500 | — | — |
| 2024-10-08 | $9.89 | $9.89 | 379,800 | — | — |
| 2024-10-07 | $9.95 | $9.95 | 654,900 | — | — |
| 2024-10-04 | $10.21 | $10.21 | 504,500 | — | — |
| 2024-10-03 | $10.26 | $10.26 | 458,800 | — | — |
| 2024-10-02 | $10.32 | $10.32 | 417,800 | — | — |
| 2024-10-01 | $10.40 | $10.40 | 572,000 | — | — |
| 2024-09-30 | $10.56 | $10.56 | 481,000 | — | — |
| 2024-09-27 | $10.60 | $10.60 | 574,400 | — | — |
| 2024-09-26 | $10.50 | $10.50 | 719,000 | — | — |
| 2024-09-25 | $10.46 | $10.46 | 863,800 | — | — |
| 2024-09-24 | $10.66 | $10.66 | 1,132,900 | — | — |
| 2024-09-23 | $10.57 | $10.57 | 896,700 | — | — |
| 2024-09-20 | $10.62 | $10.62 | 2,249,500 | — | — |
| 2024-09-19 | $10.66 | $10.66 | 1,180,500 | — | — |
| 2024-09-18 | $10.35 | $10.35 | 1,804,600 | — | — |
| 2024-09-17 | $10.29 | $10.29 | 738,300 | — | — |
| 2024-09-16 | $10.14 | $10.14 | 764,000 | — | — |
| 2024-09-13 | $10.11 | $10.11 | 1,028,700 | — | — |
| 2024-09-12 | $9.76 | $9.76 | 1,277,600 | — | — |
| 2024-09-11 | $9.57 | $9.57 | 1,641,400 | — | — |
| 2024-09-10 | $9.54 | $9.54 | 687,700 | — | — |
| 2024-09-09 | $9.54 | $9.54 | 647,300 | — | — |
| 2024-09-06 | $9.50 | $9.50 | 936,300 | — | — |
| 2024-09-05 | $9.71 | $9.71 | 780,200 | — | — |
| 2024-09-04 | $9.80 | $9.80 | 881,200 | — | — |
| 2024-09-03 | $9.75 | $9.75 | 1,672,500 | — | — |
| 2024-08-30 | $9.95 | $9.95 | 1,076,200 | — | — |
| 2024-08-29 | $9.75 | $9.75 | 715,600 | — | — |
| 2024-08-28 | $9.51 | $9.51 | 499,600 | — | — |
| 2024-08-27 | $9.56 | $9.56 | 495,000 | — | — |
| 2024-08-26 | $9.70 | $9.70 | 829,700 | — | — |
| 2024-08-23 | $9.67 | $9.67 | 712,400 | — | — |
| 2024-08-22 | $9.26 | $9.26 | 336,600 | — | — |
| 2024-08-21 | $9.41 | $9.41 | 631,700 | — | — |
| 2024-08-20 | $9.14 | $9.14 | 1,092,400 | — | — |
| 2024-08-19 | $9.38 | $9.38 | 1,947,900 | — | — |
| 2024-08-16 | $9.37 | $9.37 | 1,077,200 | — | — |
| 2024-08-15 | $9.41 | $9.41 | 1,018,100 | — | — |
| 2024-08-14 | $9.23 | $9.23 | 751,500 | — | — |
| 2024-08-13 | $9.30 | $9.30 | 797,100 | — | — |
| 2024-08-12 | $9.10 | $9.10 | 848,900 | — | — |
| 2024-08-09 | $9.33 | $9.33 | 671,100 | — | — |
| 2024-08-08 | $9.49 | $9.49 | 961,900 | — | — |
| 2024-08-07 | $9.37 | $9.37 | 1,417,800 | — | — |
| 2024-08-06 | $9.76 | $9.76 | 3,174,700 | — | — |
| 2024-08-05 | $9.06 | $9.06 | 1,031,600 | — | — |
| 2024-08-02 | $9.38 | $9.38 | 905,100 | — | — |
| 2024-08-01 | $9.89 | $9.89 | 1,518,700 | — | — |
| 2024-07-31 | $10.15 | $10.15 | 1,460,500 | — | — |
| 2024-07-30 | $10.10 | $10.10 | 969,400 | — | — |
| 2024-07-29 | $9.94 | $9.94 | 897,600 | — | — |
| 2024-07-26 | $10.07 | $10.07 | 1,204,200 | — | — |
| 2024-07-25 | $9.77 | $9.77 | 953,700 | — | — |
| 2024-07-24 | $9.42 | $9.42 | 1,092,700 | — | — |
| 2024-07-23 | $9.81 | $9.81 | 838,000 | — | — |
| 2024-07-22 | $9.83 | $9.83 | 793,800 | — | — |
| 2024-07-19 | $9.55 | $9.55 | 816,600 | — | — |
| 2024-07-18 | $9.65 | $9.65 | 583,800 | — | — |
| 2024-07-17 | $9.89 | $9.89 | 994,800 | — | — |
| 2024-07-16 | $9.88 | $9.88 | 1,183,500 | — | — |
| 2024-07-15 | $9.33 | $9.33 | 1,046,900 | — | — |
| 2024-07-12 | $9.00 | $9.00 | 1,128,000 | — | — |
| 2024-07-11 | $9.12 | $9.12 | 1,104,800 | — | — |
| 2024-07-10 | $8.70 | $8.70 | 1,103,200 | — | — |
| 2024-07-09 | $8.66 | $8.66 | 879,700 | — | — |
| 2024-07-08 | $8.75 | $8.75 | 1,568,400 | — | — |
| 2024-07-05 | $8.74 | $8.74 | 665,100 | — | — |
| 2024-07-03 | $8.76 | $8.76 | 484,800 | — | — |
| 2024-07-02 | $8.78 | $8.78 | 680,300 | — | — |
| 2024-07-01 | $8.73 | $8.73 | 1,178,800 | — | — |
| 2024-06-28 | $8.85 | $8.85 | 3,254,600 | — | — |
| 2024-06-27 | $8.80 | $8.80 | 970,700 | — | — |
| 2024-06-26 | $8.73 | $8.73 | 868,200 | — | — |
| 2024-06-25 | $8.55 | $8.55 | 1,024,600 | — | — |
| 2024-06-24 | $8.62 | $8.62 | 635,600 | — | — |
| 2024-06-21 | $8.65 | $8.65 | 1,168,300 | — | — |
| 2024-06-20 | $8.56 | $8.56 | 518,800 | — | — |
| 2024-06-18 | $8.69 | $8.69 | 759,200 | — | — |
| 2024-06-17 | $8.83 | $8.83 | 382,200 | — | — |
| 2024-06-14 | $8.74 | $8.74 | 495,700 | — | — |
| 2024-06-13 | $8.96 | $8.96 | 395,400 | — | — |
| 2024-06-12 | $9.11 | $9.11 | 541,800 | — | — |
| 2024-06-11 | $8.84 | $8.84 | 441,700 | — | — |
| 2024-06-10 | $8.90 | $8.90 | 411,100 | — | — |
| 2024-06-07 | $8.82 | $8.82 | 411,400 | — | — |
| 2024-06-06 | $8.94 | $8.94 | 622,800 | — | — |
| 2024-06-05 | $9.07 | $9.07 | 412,600 | — | — |
| 2024-06-04 | $8.96 | $8.96 | 387,600 | — | — |
| 2024-06-03 | $9.13 | $9.13 | 586,100 | — | — |
| 2024-05-31 | $9.19 | $9.19 | 431,100 | — | — |
| 2024-05-30 | $9.07 | $9.07 | 543,600 | — | — |
| 2024-05-29 | $8.91 | $8.91 | 799,900 | — | — |
| 2024-05-28 | $9.15 | $9.15 | 812,500 | — | — |
| 2024-05-24 | $9.35 | $9.35 | 636,600 | — | — |
| 2024-05-23 | $9.17 | $9.17 | 793,700 | — | — |
| 2024-05-22 | $9.35 | $9.35 | 786,600 | — | — |
| 2024-05-21 | $9.45 | $9.45 | 569,100 | — | — |
| 2024-05-20 | $9.69 | $9.69 | 793,600 | — | — |
| 2024-05-17 | $9.54 | $9.54 | 573,300 | — | — |
| 2024-05-16 | $9.53 | $9.53 | 761,300 | — | — |
| 2024-05-15 | $9.68 | $9.68 | 422,000 | — | — |
| 2024-05-14 | $9.54 | $9.54 | 768,700 | — | — |
| 2024-05-13 | $9.51 | $9.51 | 752,400 | — | — |
| 2024-05-10 | $9.58 | $9.58 | 748,700 | — | — |
| 2024-05-09 | $9.47 | $9.47 | 1,106,400 | — | — |
| 2024-05-08 | $9.59 | $9.59 | 1,209,200 | — | — |
| 2024-05-07 | $9.58 | $9.58 | 2,156,800 | — | — |
| 2024-05-06 | $10.01 | $10.01 | 520,100 | — | — |
| 2024-05-03 | $9.98 | $9.98 | 608,100 | — | — |
| 2024-05-02 | $9.88 | $9.88 | 640,000 | — | — |
| 2024-05-01 | $9.69 | $9.69 | 1,071,300 | — | — |
| 2024-04-30 | $9.56 | $9.56 | 1,135,400 | — | — |
| 2024-04-29 | $9.83 | $9.83 | 749,400 | — | — |
| 2024-04-26 | $9.74 | $9.74 | 755,800 | — | — |
| 2024-04-25 | $9.68 | $9.68 | 1,224,300 | — | — |
| 2024-04-24 | $9.69 | $9.69 | 1,048,500 | — | — |
| 2024-04-23 | $9.65 | $9.65 | 679,600 | — | — |
| 2024-04-22 | $9.41 | $9.41 | 718,100 | — | — |
| 2024-04-19 | $9.36 | $9.36 | 785,200 | — | — |
| 2024-04-18 | $9.36 | $9.36 | 603,100 | — | — |
| 2024-04-17 | $9.39 | $9.39 | 696,700 | — | — |
| 2024-04-16 | $9.65 | $9.65 | 1,184,800 | — | — |
| 2024-04-15 | $9.63 | $9.63 | 702,800 | — | — |
| 2024-04-12 | $9.84 | $9.84 | 580,900 | — | — |
| 2024-04-11 | $9.90 | $9.90 | 985,500 | — | — |
| 2024-04-10 | $10.01 | $10.01 | 885,000 | — | — |
| 2024-04-09 | $10.40 | $10.40 | 784,600 | — | — |
| 2024-04-08 | $10.37 | $10.37 | 453,800 | — | — |
| 2024-04-05 | $10.26 | $10.26 | 645,000 | — | — |
| 2024-04-04 | $10.18 | $10.18 | 886,100 | — | — |
| 2024-04-03 | $10.34 | $10.34 | 850,700 | — | — |
| 2024-04-02 | $10.33 | $10.33 | 1,029,200 | — | — |
| 2024-04-01 | $10.53 | $10.53 | 1,035,000 | — | — |
| 2024-03-28 | $10.64 | $10.64 | 1,186,900 | — | — |
| 2024-03-27 | $10.66 | $10.66 | 1,182,900 | — | — |
| 2024-03-26 | $10.38 | $10.38 | 1,324,100 | — | — |
| 2024-03-25 | $10.18 | $10.18 | 600,000 | — | — |
| 2024-03-22 | $10.22 | $10.22 | 630,500 | — | — |
| 2024-03-21 | $10.32 | $10.32 | 872,100 | — | — |
| 2024-03-20 | $10.16 | $10.16 | 640,500 | — | — |
| 2024-03-19 | $9.98 | $9.98 | 632,100 | — | — |
| 2024-03-18 | $9.83 | $9.83 | 739,000 | — | — |
| 2024-03-15 | $9.89 | $9.89 | 1,456,000 | — | — |
| 2024-03-14 | $9.75 | $9.75 | 954,800 | — | — |
| 2024-03-13 | $9.98 | $9.98 | 820,300 | — | — |
| 2024-03-12 | $9.82 | $9.82 | 708,900 | — | — |
| 2024-03-11 | $9.79 | $9.79 | 800,700 | — | — |
| 2024-03-08 | $9.71 | $9.71 | 725,400 | — | — |
| 2024-03-07 | $9.83 | $9.83 | 544,600 | — | — |
| 2024-03-06 | $9.69 | $9.69 | 652,700 | — | — |
| 2024-03-05 | $9.60 | $9.60 | 958,900 | — | — |
| 2024-03-04 | $9.56 | $9.56 | 654,900 | — | — |
| 2024-03-01 | $9.60 | $9.60 | 1,041,300 | — | — |
| 2024-02-29 | $9.74 | $9.74 | 1,142,100 | — | — |
| 2024-02-28 | $9.50 | $9.50 | 844,500 | — | — |
| 2024-02-27 | $9.65 | $9.65 | 1,172,900 | — | — |
| 2024-02-26 | $9.65 | $9.65 | 1,792,800 | — | — |
| 2024-02-23 | $9.65 | $9.65 | 2,303,500 | — | — |
| 2024-02-22 | $9.30 | $9.30 | 2,353,600 | — | — |
| 2024-02-21 | $8.87 | $8.87 | 792,200 | — | — |
| 2024-02-20 | $8.91 | $8.91 | 809,700 | — | — |
| 2024-02-16 | $9.12 | $9.12 | 954,900 | — | — |
| 2024-02-15 | $9.12 | $9.12 | 1,070,300 | — | — |
| 2024-02-14 | $8.94 | $8.94 | 839,600 | — | — |
| 2024-02-13 | $8.78 | $8.78 | 875,700 | — | — |
| 2024-02-12 | $9.23 | $9.23 | 740,800 | — | — |
| 2024-02-09 | $9.04 | $9.04 | 767,100 | — | — |
| 2024-02-08 | $8.98 | $8.98 | 826,400 | — | — |
| 2024-02-07 | $8.71 | $8.71 | 612,300 | — | — |
| 2024-02-06 | $8.77 | $8.77 | 835,700 | — | — |
| 2024-02-05 | $8.65 | $8.65 | 836,400 | — | — |
| 2024-02-02 | $8.92 | $8.92 | 1,062,900 | — | — |
| 2024-02-01 | $9.01 | $9.01 | 922,100 | — | — |
| 2024-01-31 | $8.79 | $8.79 | 1,167,000 | — | — |
| 2024-01-30 | $9.21 | $9.21 | 540,300 | — | — |
| 2024-01-29 | $9.32 | $9.32 | 1,163,500 | — | — |
| 2024-01-26 | $8.98 | $8.98 | 1,044,400 | — | — |
| 2024-01-25 | $9.09 | $9.09 | 841,400 | — | — |
| 2024-01-24 | $8.91 | $8.91 | 867,000 | — | — |
| 2024-01-23 | $9.15 | $9.15 | 1,766,600 | — | — |
| 2024-01-22 | $9.16 | $9.16 | 806,200 | — | — |
| 2024-01-19 | $8.89 | $8.89 | 898,100 | — | — |
| 2024-01-18 | $8.82 | $8.82 | 598,700 | — | — |
| 2024-01-17 | $8.84 | $8.84 | 875,800 | — | — |
| 2024-01-16 | $9.00 | $9.00 | 1,014,200 | — | — |
| 2024-01-12 | $8.91 | $8.91 | 895,700 | — | — |
| 2024-01-11 | $8.85 | $8.85 | 1,125,900 | — | — |
| 2024-01-10 | $8.77 | $8.77 | 683,100 | — | — |
| 2024-01-09 | $8.76 | $8.76 | 543,700 | — | — |
| 2024-01-08 | $8.90 | $8.90 | 674,200 | — | — |
| 2024-01-05 | $8.73 | $8.73 | 689,900 | — | — |
| 2024-01-04 | $8.74 | $8.74 | 843,400 | — | — |
| 2024-01-03 | $8.71 | $8.71 | 1,228,100 | — | — |
| 2024-01-02 | $9.08 | $9.08 | 1,168,500 | — | — |