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
- 2020-10-02 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 | $10.62 | $10.62 | 1,036,300 | — | — |
| 2024-12-30 | $10.28 | $10.28 | 464,300 | — | — |
| 2024-12-27 | $10.54 | $10.54 | 2,457,100 | — | — |
| 2024-12-26 | $11.10 | $11.10 | 377,600 | — | — |
| 2024-12-24 | $11.02 | $11.02 | 594,300 | — | — |
| 2024-12-23 | $10.97 | $10.97 | 1,280,900 | — | — |
| 2024-12-20 | $10.97 | $10.97 | 1,453,600 | — | — |
| 2024-12-19 | $11.08 | $11.08 | 1,029,200 | — | — |
| 2024-12-18 | $11.11 | $11.11 | 1,076,000 | — | — |
| 2024-12-17 | $12.02 | $12.02 | 894,500 | — | — |
| 2024-12-16 | $12.44 | $12.44 | 548,500 | — | — |
| 2024-12-13 | $12.58 | $12.58 | 595,200 | — | — |
| 2024-12-12 | $13.07 | $13.07 | 535,100 | — | — |
| 2024-12-11 | $14.04 | $14.04 | 671,600 | — | — |
| 2024-12-10 | $13.90 | $13.90 | 699,900 | — | — |
| 2024-12-09 | $14.53 | $14.53 | 796,200 | — | — |
| 2024-12-06 | $13.73 | $13.73 | 462,200 | — | — |
| 2024-12-05 | $12.70 | $12.70 | 661,600 | — | — |
| 2024-12-04 | $13.54 | $13.54 | 896,500 | — | — |
| 2024-12-03 | $13.54 | $13.54 | 679,500 | — | — |
| 2024-12-02 | $14.08 | $14.08 | 972,600 | — | — |
| 2024-11-29 | $13.55 | $13.55 | 438,900 | — | — |
| 2024-11-27 | $13.47 | $13.47 | 1,384,100 | — | — |
| 2024-11-26 | $11.53 | $11.53 | 1,014,800 | — | — |
| 2024-11-25 | $11.15 | $11.15 | 2,247,600 | — | — |
| 2024-11-22 | $9.82 | $9.82 | 1,176,200 | — | — |
| 2024-11-21 | $9.42 | $9.42 | 663,000 | — | — |
| 2024-11-20 | $9.33 | $9.33 | 700,400 | — | — |
| 2024-11-19 | $9.39 | $9.39 | 705,200 | — | — |
| 2024-11-18 | $9.44 | $9.44 | 1,877,400 | — | — |
| 2024-11-15 | $9.91 | $9.91 | 3,165,400 | — | — |
| 2024-11-14 | $11.14 | $11.14 | 1,350,600 | — | — |
| 2024-11-13 | $11.59 | $11.59 | 614,400 | — | — |
| 2024-11-12 | $12.49 | $12.49 | 520,900 | — | — |
| 2024-11-11 | $13.26 | $13.26 | 416,500 | — | — |
| 2024-11-08 | $12.98 | $12.98 | 547,700 | — | — |
| 2024-11-07 | $12.54 | $12.54 | 633,000 | — | — |
| 2024-11-06 | $13.10 | $13.10 | 571,400 | — | — |
| 2024-11-05 | $12.97 | $12.97 | 414,800 | — | — |
| 2024-11-04 | $12.81 | $12.81 | 672,900 | — | — |
| 2024-11-01 | $11.59 | $11.59 | 632,600 | — | — |
| 2024-10-31 | $11.47 | $11.47 | 507,600 | — | — |
| 2024-10-30 | $12.20 | $12.20 | 261,600 | — | — |
| 2024-10-29 | $12.20 | $12.20 | 381,000 | — | — |
| 2024-10-28 | $12.43 | $12.43 | 289,600 | — | — |
| 2024-10-25 | $12.11 | $12.11 | 501,600 | — | — |
| 2024-10-24 | $12.01 | $12.01 | 353,200 | — | — |
| 2024-10-23 | $11.60 | $11.60 | 415,000 | — | — |
| 2024-10-22 | $11.71 | $11.71 | 789,400 | — | — |
| 2024-10-21 | $11.91 | $11.91 | 874,300 | — | — |
| 2024-10-18 | $12.28 | $12.28 | 396,000 | — | — |
| 2024-10-17 | $12.09 | $12.09 | 506,100 | — | — |
| 2024-10-16 | $12.34 | $12.34 | 437,000 | — | — |
| 2024-10-15 | $12.18 | $12.18 | 759,800 | — | — |
| 2024-10-14 | $12.15 | $12.15 | 379,800 | — | — |
| 2024-10-11 | $12.23 | $12.23 | 715,900 | — | — |
| 2024-10-10 | $11.87 | $11.87 | 662,300 | — | — |
| 2024-10-09 | $12.30 | $12.30 | 812,300 | — | — |
| 2024-10-08 | $12.90 | $12.90 | 754,200 | — | — |
| 2024-10-07 | $12.45 | $12.45 | 651,700 | — | — |
| 2024-10-04 | $13.17 | $13.17 | 542,300 | — | — |
| 2024-10-03 | $13.43 | $13.43 | 325,900 | — | — |
| 2024-10-02 | $13.50 | $13.50 | 600,000 | — | — |
| 2024-10-01 | $13.52 | $13.52 | 927,100 | — | — |
| 2024-09-30 | $14.62 | $14.62 | 897,600 | — | — |
| 2024-09-27 | $14.38 | $14.38 | 2,346,400 | — | — |
| 2024-09-26 | $14.34 | $14.34 | 605,100 | — | — |
| 2024-09-25 | $14.26 | $14.26 | 421,600 | — | — |
| 2024-09-24 | $14.61 | $14.61 | 518,700 | — | — |
| 2024-09-23 | $14.00 | $14.00 | 707,100 | — | — |
| 2024-09-20 | $14.99 | $14.99 | 1,948,600 | — | — |
| 2024-09-19 | $15.29 | $15.29 | 1,475,500 | — | — |
| 2024-09-18 | $15.50 | $15.50 | 831,900 | — | — |
| 2024-09-17 | $15.40 | $15.40 | 1,297,400 | — | — |
| 2024-09-16 | $15.79 | $15.79 | 621,000 | — | — |
| 2024-09-13 | $15.97 | $15.97 | 908,300 | — | — |
| 2024-09-12 | $14.71 | $14.71 | 303,600 | — | — |
| 2024-09-11 | $14.46 | $14.46 | 235,900 | — | — |
| 2024-09-10 | $14.63 | $14.63 | 322,300 | — | — |
| 2024-09-09 | $14.62 | $14.62 | 518,100 | — | — |
| 2024-09-06 | $13.54 | $13.54 | 640,700 | — | — |
| 2024-09-05 | $14.22 | $14.22 | 281,500 | — | — |
| 2024-09-04 | $14.71 | $14.71 | 594,700 | — | — |
| 2024-09-03 | $14.04 | $14.04 | 471,400 | — | — |
| 2024-08-30 | $15.18 | $15.18 | 446,200 | — | — |
| 2024-08-29 | $15.24 | $15.24 | 580,400 | — | — |
| 2024-08-28 | $15.53 | $15.53 | 495,000 | — | — |
| 2024-08-27 | $14.97 | $14.97 | 437,200 | — | — |
| 2024-08-26 | $15.71 | $15.71 | 237,800 | — | — |
| 2024-08-23 | $15.45 | $15.45 | 298,300 | — | — |
| 2024-08-22 | $14.58 | $14.58 | 412,800 | — | — |
| 2024-08-21 | $15.20 | $15.20 | 360,000 | — | — |
| 2024-08-20 | $15.21 | $15.21 | 486,100 | — | — |
| 2024-08-19 | $14.30 | $14.30 | 322,100 | — | — |
| 2024-08-16 | $13.53 | $13.53 | 375,400 | — | — |
| 2024-08-15 | $13.95 | $13.95 | 444,800 | — | — |
| 2024-08-14 | $13.50 | $13.50 | 466,800 | — | — |
| 2024-08-13 | $13.53 | $13.53 | 836,500 | — | — |
| 2024-08-12 | $12.64 | $12.64 | 473,800 | — | — |
| 2024-08-09 | $12.92 | $12.92 | 465,600 | — | — |
| 2024-08-08 | $12.94 | $12.94 | 477,100 | — | — |
| 2024-08-07 | $12.46 | $12.46 | 845,600 | — | — |
| 2024-08-06 | $13.23 | $13.23 | 698,000 | — | — |
| 2024-08-05 | $12.36 | $12.36 | 902,000 | — | — |
| 2024-08-02 | $13.79 | $13.79 | 777,400 | — | — |
| 2024-08-01 | $15.07 | $15.07 | 763,900 | — | — |
| 2024-07-31 | $15.41 | $15.41 | 809,900 | — | — |
| 2024-07-30 | $15.45 | $15.45 | 472,600 | — | — |
| 2024-07-29 | $15.76 | $15.76 | 838,300 | — | — |
| 2024-07-26 | $16.51 | $16.51 | 705,000 | — | — |
| 2024-07-25 | $16.03 | $16.03 | 939,000 | — | — |
| 2024-07-24 | $15.17 | $15.17 | 649,000 | — | — |
| 2024-07-23 | $14.82 | $14.82 | 502,200 | — | — |
| 2024-07-22 | $13.76 | $13.76 | 413,200 | — | — |
| 2024-07-19 | $13.31 | $13.31 | 556,700 | — | — |
| 2024-07-18 | $13.71 | $13.71 | 499,000 | — | — |
| 2024-07-17 | $13.99 | $13.99 | 559,200 | — | — |
| 2024-07-16 | $14.66 | $14.66 | 634,600 | — | — |
| 2024-07-15 | $14.16 | $14.16 | 494,600 | — | — |
| 2024-07-12 | $13.49 | $13.49 | 572,200 | — | — |
| 2024-07-11 | $12.98 | $12.98 | 758,500 | — | — |
| 2024-07-10 | $12.05 | $12.05 | 624,700 | — | — |
| 2024-07-09 | $12.50 | $12.50 | 483,200 | — | — |
| 2024-07-08 | $12.20 | $12.20 | 655,900 | — | — |
| 2024-07-05 | $12.03 | $12.03 | 517,400 | — | — |
| 2024-07-03 | $12.12 | $12.12 | 373,300 | — | — |
| 2024-07-02 | $11.70 | $11.70 | 608,100 | — | — |
| 2024-07-01 | $12.20 | $12.20 | 920,700 | — | — |
| 2024-06-28 | $12.10 | $12.10 | 8,618,900 | — | — |
| 2024-06-27 | $11.97 | $11.97 | 1,111,000 | — | — |
| 2024-06-26 | $12.03 | $12.03 | 900,200 | — | — |
| 2024-06-25 | $11.54 | $11.54 | 997,400 | — | — |
| 2024-06-24 | $11.94 | $11.94 | 1,355,800 | — | — |
| 2024-06-21 | $12.44 | $12.44 | 3,273,800 | — | — |
| 2024-06-20 | $12.58 | $12.58 | 1,333,400 | — | — |
| 2024-06-18 | $13.28 | $13.28 | 970,500 | — | — |
| 2024-06-17 | $13.15 | $13.15 | 1,648,200 | — | — |
| 2024-06-14 | $14.92 | $14.92 | 903,200 | — | — |
| 2024-06-13 | $16.04 | $16.04 | 439,600 | — | — |
| 2024-06-12 | $16.00 | $16.00 | 724,900 | — | — |
| 2024-06-11 | $15.70 | $15.70 | 638,600 | — | — |
| 2024-06-10 | $16.05 | $16.05 | 954,900 | — | — |
| 2024-06-07 | $15.20 | $15.20 | 311,900 | — | — |
| 2024-06-06 | $15.15 | $15.15 | 534,100 | — | — |
| 2024-06-05 | $15.55 | $15.55 | 870,000 | — | — |
| 2024-06-04 | $14.16 | $14.16 | 873,200 | — | — |
| 2024-06-03 | $14.59 | $14.59 | 821,000 | — | — |
| 2024-05-31 | $14.94 | $14.94 | 1,588,100 | — | — |
| 2024-05-30 | $14.71 | $14.71 | 769,500 | — | — |
| 2024-05-29 | $14.62 | $14.62 | 660,800 | — | — |
| 2024-05-28 | $14.62 | $14.62 | 712,400 | — | — |
| 2024-05-24 | $14.22 | $14.22 | 1,069,400 | — | — |
| 2024-05-23 | $14.34 | $14.34 | 767,700 | — | — |
| 2024-05-22 | $14.42 | $14.42 | 1,170,200 | — | — |
| 2024-05-21 | $13.65 | $13.65 | 604,500 | — | — |
| 2024-05-20 | $13.80 | $13.80 | 1,342,400 | — | — |
| 2024-05-17 | $13.83 | $13.83 | 698,900 | — | — |
| 2024-05-16 | $14.40 | $14.40 | 811,000 | — | — |
| 2024-05-15 | $14.80 | $14.80 | 935,300 | — | — |
| 2024-05-14 | $14.72 | $14.72 | 1,131,500 | — | — |
| 2024-05-13 | $15.61 | $15.61 | 833,100 | — | — |
| 2024-05-10 | $15.50 | $15.50 | 1,046,800 | — | — |
| 2024-05-09 | $15.48 | $15.48 | 344,500 | — | — |
| 2024-05-08 | $15.70 | $15.70 | 505,000 | — | — |
| 2024-05-07 | $15.33 | $15.33 | 342,800 | — | — |
| 2024-05-06 | $15.46 | $15.46 | 492,500 | — | — |
| 2024-05-03 | $15.75 | $15.75 | 729,300 | — | — |
| 2024-05-02 | $14.97 | $14.97 | 817,900 | — | — |
| 2024-05-01 | $14.69 | $14.69 | 805,700 | — | — |
| 2024-04-30 | $14.06 | $14.06 | 1,541,400 | — | — |
| 2024-04-29 | $13.82 | $13.82 | 786,900 | — | — |
| 2024-04-26 | $13.73 | $13.73 | 967,500 | — | — |
| 2024-04-25 | $14.26 | $14.26 | 737,100 | — | — |
| 2024-04-24 | $14.27 | $14.27 | 555,400 | — | — |
| 2024-04-23 | $14.66 | $14.66 | 891,900 | — | — |
| 2024-04-22 | $15.28 | $15.28 | 1,315,600 | — | — |
| 2024-04-19 | $15.48 | $15.48 | 2,102,500 | — | — |
| 2024-04-18 | $17.18 | $17.18 | 852,700 | — | — |
| 2024-04-17 | $17.38 | $17.38 | 959,200 | — | — |
| 2024-04-16 | $18.40 | $18.40 | 881,800 | — | — |
| 2024-04-15 | $18.85 | $18.85 | 719,000 | — | — |
| 2024-04-12 | $20.58 | $20.58 | 305,300 | — | — |
| 2024-04-11 | $21.02 | $21.02 | 374,700 | — | — |
| 2024-04-10 | $20.33 | $20.33 | 421,200 | — | — |
| 2024-04-09 | $20.48 | $20.48 | 521,500 | — | — |
| 2024-04-08 | $20.14 | $20.14 | 735,800 | — | — |
| 2024-04-05 | $20.26 | $20.26 | 481,700 | — | — |
| 2024-04-04 | $20.26 | $20.26 | 671,300 | — | — |
| 2024-04-03 | $21.60 | $21.60 | 686,000 | — | — |
| 2024-04-02 | $21.39 | $21.39 | 841,900 | — | — |
| 2024-04-01 | $22.11 | $22.11 | 1,174,700 | — | — |
| 2024-03-28 | $24.68 | $24.68 | 1,258,000 | — | — |
| 2024-03-27 | $25.52 | $25.52 | 767,100 | — | — |
| 2024-03-26 | $25.39 | $25.39 | 443,500 | — | — |
| 2024-03-25 | $24.00 | $24.00 | 417,300 | — | — |
| 2024-03-22 | $24.32 | $24.32 | 646,100 | — | — |
| 2024-03-21 | $24.14 | $24.14 | 283,600 | — | — |
| 2024-03-20 | $24.12 | $24.12 | 371,400 | — | — |
| 2024-03-19 | $24.08 | $24.08 | 620,700 | — | — |
| 2024-03-18 | $22.10 | $22.10 | 335,600 | — | — |
| 2024-03-15 | $22.48 | $22.48 | 503,100 | — | — |
| 2024-03-14 | $22.44 | $22.44 | 443,100 | — | — |
| 2024-03-13 | $23.70 | $23.70 | 332,500 | — | — |
| 2024-03-12 | $24.34 | $24.34 | 419,400 | — | — |
| 2024-03-11 | $23.65 | $23.65 | 694,300 | — | — |
| 2024-03-08 | $26.62 | $26.62 | 593,400 | — | — |
| 2024-03-07 | $27.34 | $27.34 | 1,243,800 | — | — |
| 2024-03-06 | $26.34 | $26.34 | 450,800 | — | — |
| 2024-03-05 | $25.17 | $25.17 | 1,064,300 | — | — |
| 2024-03-04 | $24.74 | $24.74 | 526,500 | — | — |
| 2024-03-01 | $25.45 | $25.45 | 444,500 | — | — |
| 2024-02-29 | $24.20 | $24.20 | 1,197,900 | — | — |
| 2024-02-28 | $24.46 | $24.46 | 848,900 | — | — |
| 2024-02-27 | $26.00 | $26.00 | 596,900 | — | — |
| 2024-02-26 | $24.82 | $24.82 | 523,700 | — | — |
| 2024-02-23 | $23.61 | $23.61 | 437,000 | — | — |
| 2024-02-22 | $23.25 | $23.25 | 563,500 | — | — |
| 2024-02-21 | $22.01 | $22.01 | 483,100 | — | — |
| 2024-02-20 | $23.00 | $23.00 | 1,045,600 | — | — |
| 2024-02-16 | $25.84 | $25.84 | 1,943,400 | — | — |
| 2024-02-15 | $22.52 | $22.52 | 1,310,800 | — | — |
| 2024-02-14 | $21.74 | $21.74 | 3,889,100 | — | — |
| 2024-02-13 | $22.39 | $22.39 | 1,027,900 | — | — |
| 2024-02-12 | $23.45 | $23.45 | 395,900 | — | — |
| 2024-02-09 | $23.11 | $23.11 | 446,600 | — | — |
| 2024-02-08 | $23.49 | $23.49 | 920,800 | — | — |
| 2024-02-07 | $24.92 | $24.92 | 1,768,000 | — | — |
| 2024-02-06 | $23.11 | $23.11 | 2,002,000 | — | — |
| 2024-02-05 | $16.88 | $16.88 | 382,900 | — | — |
| 2024-02-02 | $16.29 | $16.29 | 301,700 | — | — |
| 2024-02-01 | $16.45 | $16.45 | 492,800 | — | — |
| 2024-01-31 | $16.57 | $16.57 | 544,000 | — | — |
| 2024-01-30 | $18.50 | $18.50 | 455,800 | — | — |
| 2024-01-29 | $19.30 | $19.30 | 973,000 | — | — |
| 2024-01-26 | $17.48 | $17.48 | 702,400 | — | — |
| 2024-01-25 | $16.40 | $16.40 | 743,100 | — | — |
| 2024-01-24 | $15.32 | $15.32 | 299,400 | — | — |
| 2024-01-23 | $14.99 | $14.99 | 477,900 | — | — |
| 2024-01-22 | $15.65 | $15.65 | 637,300 | — | — |
| 2024-01-19 | $13.50 | $13.50 | 389,200 | — | — |
| 2024-01-18 | $13.48 | $13.48 | 398,500 | — | — |
| 2024-01-17 | $14.00 | $14.00 | 639,300 | — | — |
| 2024-01-16 | $13.93 | $13.93 | 1,014,700 | — | — |
| 2024-01-12 | $13.16 | $13.16 | 477,500 | — | — |
| 2024-01-11 | $11.95 | $11.95 | 307,000 | — | — |
| 2024-01-10 | $12.00 | $12.00 | 419,700 | — | — |
| 2024-01-09 | $12.00 | $12.00 | 233,900 | — | — |
| 2024-01-08 | $12.00 | $12.00 | 336,400 | — | — |
| 2024-01-05 | $11.12 | $11.12 | 282,500 | — | — |
| 2024-01-04 | $11.54 | $11.54 | 461,300 | — | — |
| 2024-01-03 | $11.81 | $11.81 | 309,100 | — | — |
| 2024-01-02 | $11.01 | $11.01 | 262,000 | — | — |