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
- 2017-01-27 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 | $8.19 | $8.19 | 679,500 | — | — |
| 2024-12-30 | $8.06 | $8.06 | 519,500 | — | — |
| 2024-12-27 | $8.21 | $8.21 | 437,300 | — | — |
| 2024-12-26 | $8.38 | $8.38 | 479,100 | — | — |
| 2024-12-24 | $8.36 | $8.36 | 173,800 | — | — |
| 2024-12-23 | $8.23 | $8.23 | 761,100 | — | — |
| 2024-12-20 | $8.42 | $8.42 | 1,165,100 | — | — |
| 2024-12-19 | $8.48 | $8.48 | 1,122,500 | — | — |
| 2024-12-18 | $8.77 | $8.77 | 994,200 | — | — |
| 2024-12-17 | $9.88 | $9.88 | 1,369,500 | — | — |
| 2024-12-16 | $10.29 | $10.29 | 574,100 | — | — |
| 2024-12-13 | $10.30 | $10.30 | 484,700 | — | — |
| 2024-12-12 | $10.50 | $10.50 | 405,700 | — | — |
| 2024-12-11 | $10.60 | $10.60 | 629,200 | — | — |
| 2024-12-10 | $10.62 | $10.62 | 406,400 | — | — |
| 2024-12-09 | $10.73 | $10.73 | 333,700 | — | — |
| 2024-12-06 | $10.77 | $10.77 | 391,900 | — | — |
| 2024-12-05 | $10.68 | $10.68 | 486,300 | — | — |
| 2024-12-04 | $10.87 | $10.87 | 429,100 | — | — |
| 2024-12-03 | $10.89 | $10.89 | 476,700 | — | — |
| 2024-12-02 | $10.87 | $10.87 | 655,300 | — | — |
| 2024-11-29 | $10.89 | $10.89 | 363,600 | — | — |
| 2024-11-27 | $10.81 | $10.81 | 334,900 | — | — |
| 2024-11-26 | $10.70 | $10.70 | 695,300 | — | — |
| 2024-11-25 | $11.29 | $11.29 | 901,100 | — | — |
| 2024-11-22 | $10.75 | $10.75 | 708,700 | — | — |
| 2024-11-21 | $10.49 | $10.49 | 645,400 | — | — |
| 2024-11-20 | $10.21 | $10.21 | 1,247,400 | — | — |
| 2024-11-19 | $10.16 | $10.16 | 1,050,400 | — | — |
| 2024-11-18 | $10.05 | $10.05 | 1,169,000 | — | — |
| 2024-11-15 | $10.19 | $10.19 | 683,200 | — | — |
| 2024-11-14 | $10.36 | $10.36 | 1,054,000 | — | — |
| 2024-11-13 | $10.25 | $10.25 | 1,135,700 | — | — |
| 2024-11-12 | $10.65 | $10.65 | 1,425,300 | — | — |
| 2024-11-11 | $11.30 | $11.30 | 1,525,000 | — | — |
| 2024-11-08 | $10.96 | $10.96 | 1,865,700 | — | — |
| 2024-11-07 | $10.28 | $10.28 | 1,561,000 | — | — |
| 2024-11-06 | $10.87 | $10.87 | 2,608,900 | — | — |
| 2024-11-05 | $9.92 | $9.92 | 5,594,900 | — | — |
| 2024-11-04 | $14.13 | $14.13 | 473,600 | — | — |
| 2024-11-01 | $14.24 | $14.24 | 350,000 | — | — |
| 2024-10-31 | $14.16 | $14.16 | 389,800 | — | — |
| 2024-10-30 | $14.22 | $14.22 | 229,900 | — | — |
| 2024-10-29 | $14.11 | $14.11 | 414,700 | — | — |
| 2024-10-28 | $14.60 | $14.60 | 265,900 | — | — |
| 2024-10-25 | $14.24 | $14.24 | 280,300 | — | — |
| 2024-10-24 | $14.28 | $14.28 | 457,700 | — | — |
| 2024-10-23 | $14.21 | $14.21 | 553,400 | — | — |
| 2024-10-22 | $14.63 | $14.63 | 381,200 | — | — |
| 2024-10-21 | $15.26 | $15.26 | 376,300 | — | — |
| 2024-10-18 | $15.74 | $15.74 | 217,600 | — | — |
| 2024-10-17 | $15.74 | $15.74 | 278,600 | — | — |
| 2024-10-16 | $15.85 | $15.85 | 320,500 | — | — |
| 2024-10-15 | $15.45 | $15.45 | 312,400 | — | — |
| 2024-10-14 | $15.43 | $15.43 | 197,800 | — | — |
| 2024-10-11 | $15.16 | $15.16 | 479,900 | — | — |
| 2024-10-10 | $14.68 | $14.68 | 589,500 | — | — |
| 2024-10-09 | $15.74 | $15.74 | 276,800 | — | — |
| 2024-10-08 | $15.77 | $15.77 | 399,900 | — | — |
| 2024-10-07 | $15.94 | $15.94 | 517,300 | — | — |
| 2024-10-04 | $16.00 | $16.00 | 461,400 | — | — |
| 2024-10-03 | $16.03 | $16.03 | 504,600 | — | — |
| 2024-10-02 | $16.14 | $16.14 | 293,900 | — | — |
| 2024-10-01 | $16.22 | $16.22 | 496,200 | — | — |
| 2024-09-30 | $15.81 | $15.81 | 397,300 | — | — |
| 2024-09-27 | $15.80 | $15.80 | 390,600 | — | — |
| 2024-09-26 | $15.58 | $15.58 | 337,100 | — | — |
| 2024-09-25 | $15.42 | $15.42 | 416,600 | — | — |
| 2024-09-24 | $15.73 | $15.73 | 552,300 | — | — |
| 2024-09-23 | $15.97 | $15.97 | 728,600 | — | — |
| 2024-09-20 | $15.86 | $15.86 | 1,362,300 | — | — |
| 2024-09-19 | $15.96 | $15.96 | 714,900 | — | — |
| 2024-09-18 | $15.44 | $15.44 | 827,000 | — | — |
| 2024-09-17 | $15.16 | $15.16 | 366,700 | — | — |
| 2024-09-16 | $14.75 | $14.75 | 322,800 | — | — |
| 2024-09-13 | $14.54 | $14.54 | 467,700 | — | — |
| 2024-09-12 | $13.99 | $13.99 | 968,700 | — | — |
| 2024-09-11 | $13.61 | $13.61 | 526,200 | — | — |
| 2024-09-10 | $13.54 | $13.54 | 557,900 | — | — |
| 2024-09-09 | $13.22 | $13.22 | 681,500 | — | — |
| 2024-09-06 | $13.34 | $13.34 | 453,800 | — | — |
| 2024-09-05 | $13.45 | $13.45 | 321,200 | — | — |
| 2024-09-04 | $13.55 | $13.55 | 419,800 | — | — |
| 2024-09-03 | $13.70 | $13.70 | 588,400 | — | — |
| 2024-08-30 | $14.24 | $14.24 | 574,500 | — | — |
| 2024-08-29 | $14.21 | $14.21 | 337,500 | — | — |
| 2024-08-28 | $14.28 | $14.28 | 311,200 | — | — |
| 2024-08-27 | $14.39 | $14.39 | 357,400 | — | — |
| 2024-08-26 | $14.65 | $14.65 | 481,100 | — | — |
| 2024-08-23 | $14.75 | $14.75 | 656,800 | — | — |
| 2024-08-22 | $13.74 | $13.74 | 417,100 | — | — |
| 2024-08-21 | $13.95 | $13.95 | 592,000 | — | — |
| 2024-08-20 | $13.76 | $13.76 | 443,400 | — | — |
| 2024-08-19 | $14.09 | $14.09 | 371,700 | — | — |
| 2024-08-16 | $14.08 | $14.08 | 597,500 | — | — |
| 2024-08-15 | $14.32 | $14.32 | 743,200 | — | — |
| 2024-08-14 | $13.90 | $13.90 | 573,900 | — | — |
| 2024-08-13 | $14.24 | $14.24 | 584,700 | — | — |
| 2024-08-12 | $13.74 | $13.74 | 556,000 | — | — |
| 2024-08-09 | $14.16 | $14.16 | 750,200 | — | — |
| 2024-08-08 | $14.29 | $14.29 | 792,300 | — | — |
| 2024-08-07 | $14.24 | $14.24 | 857,200 | — | — |
| 2024-08-06 | $14.63 | $14.63 | 1,314,000 | — | — |
| 2024-08-05 | $14.68 | $14.68 | 889,000 | — | — |
| 2024-08-02 | $15.34 | $15.34 | 688,300 | — | — |
| 2024-08-01 | $15.72 | $15.72 | 712,700 | — | — |
| 2024-07-31 | $16.69 | $16.69 | 876,600 | — | — |
| 2024-07-30 | $16.67 | $16.67 | 742,600 | — | — |
| 2024-07-29 | $16.79 | $16.79 | 672,100 | — | — |
| 2024-07-26 | $16.95 | $16.95 | 900,500 | — | — |
| 2024-07-25 | $16.41 | $16.41 | 725,900 | — | — |
| 2024-07-24 | $15.63 | $15.63 | 689,000 | — | — |
| 2024-07-23 | $16.06 | $16.06 | 652,100 | — | — |
| 2024-07-22 | $15.84 | $15.84 | 594,900 | — | — |
| 2024-07-19 | $15.81 | $15.81 | 465,400 | — | — |
| 2024-07-18 | $16.03 | $16.03 | 1,078,800 | — | — |
| 2024-07-17 | $16.38 | $16.38 | 1,166,100 | — | — |
| 2024-07-16 | $16.00 | $16.00 | 1,420,900 | — | — |
| 2024-07-15 | $14.66 | $14.66 | 718,700 | — | — |
| 2024-07-12 | $14.40 | $14.40 | 744,800 | — | — |
| 2024-07-11 | $14.17 | $14.17 | 826,200 | — | — |
| 2024-07-10 | $13.15 | $13.15 | 723,000 | — | — |
| 2024-07-09 | $13.00 | $13.00 | 526,400 | — | — |
| 2024-07-08 | $13.08 | $13.08 | 486,800 | — | — |
| 2024-07-05 | $12.78 | $12.78 | 504,100 | — | — |
| 2024-07-03 | $13.14 | $13.14 | 323,900 | — | — |
| 2024-07-02 | $12.91 | $12.91 | 527,600 | — | — |
| 2024-07-01 | $12.97 | $12.97 | 689,600 | — | — |
| 2024-06-28 | $13.47 | $13.47 | 1,917,700 | — | — |
| 2024-06-27 | $13.03 | $13.03 | 406,900 | — | — |
| 2024-06-26 | $13.00 | $13.00 | 590,200 | — | — |
| 2024-06-25 | $12.78 | $12.78 | 611,000 | — | — |
| 2024-06-24 | $13.28 | $13.28 | 590,300 | — | — |
| 2024-06-21 | $13.37 | $13.37 | 925,000 | — | — |
| 2024-06-20 | $13.11 | $13.11 | 770,500 | — | — |
| 2024-06-18 | $13.71 | $13.71 | 749,000 | — | — |
| 2024-06-17 | $13.77 | $13.77 | 381,300 | — | — |
| 2024-06-14 | $13.83 | $13.83 | 424,100 | — | — |
| 2024-06-13 | $14.16 | $14.16 | 375,700 | — | — |
| 2024-06-12 | $14.15 | $14.15 | 701,200 | — | — |
| 2024-06-11 | $13.87 | $13.87 | 508,300 | — | — |
| 2024-06-10 | $14.15 | $14.15 | 425,000 | — | — |
| 2024-06-07 | $14.12 | $14.12 | 748,000 | — | — |
| 2024-06-06 | $14.45 | $14.45 | 639,800 | — | — |
| 2024-06-05 | $15.16 | $15.16 | 804,200 | — | — |
| 2024-06-04 | $15.01 | $15.01 | 1,769,100 | — | — |
| 2024-06-03 | $15.29 | $15.29 | 662,200 | — | — |
| 2024-05-31 | $15.51 | $15.51 | 862,000 | — | — |
| 2024-05-30 | $14.94 | $14.94 | 593,600 | — | — |
| 2024-05-29 | $14.65 | $14.65 | 793,600 | — | — |
| 2024-05-28 | $15.01 | $15.01 | 1,392,700 | — | — |
| 2024-05-24 | $15.56 | $15.56 | 395,600 | — | — |
| 2024-05-23 | $15.56 | $15.56 | 786,300 | — | — |
| 2024-05-22 | $15.60 | $15.60 | 778,700 | — | — |
| 2024-05-21 | $15.59 | $15.59 | 859,100 | — | — |
| 2024-05-20 | $15.56 | $15.56 | 1,043,800 | — | — |
| 2024-05-17 | $15.61 | $15.61 | 1,005,300 | — | — |
| 2024-05-16 | $15.41 | $15.41 | 1,639,900 | — | — |
| 2024-05-15 | $15.59 | $15.59 | 916,000 | — | — |
| 2024-05-14 | $15.10 | $15.10 | 1,469,100 | — | — |
| 2024-05-13 | $14.82 | $14.82 | 1,382,400 | — | — |
| 2024-05-10 | $14.56 | $14.56 | 1,267,300 | — | — |
| 2024-05-09 | $14.02 | $14.02 | 1,171,900 | — | — |
| 2024-05-08 | $13.97 | $13.97 | 2,262,200 | — | — |
| 2024-05-07 | $14.34 | $14.34 | 3,482,300 | — | — |
| 2024-05-06 | $19.04 | $19.04 | 1,146,000 | — | — |
| 2024-05-03 | $20.06 | $20.06 | 941,500 | — | — |
| 2024-05-02 | $19.65 | $19.65 | 1,127,100 | — | — |
| 2024-05-01 | $19.98 | $19.98 | 1,105,300 | — | — |
| 2024-04-30 | $20.50 | $20.50 | 618,400 | — | — |
| 2024-04-29 | $21.00 | $21.00 | 802,500 | — | — |
| 2024-04-26 | $21.40 | $21.40 | 2,546,000 | — | — |
| 2024-04-25 | $20.97 | $20.97 | 2,375,000 | — | — |
| 2024-04-24 | $18.80 | $18.80 | 623,600 | — | — |
| 2024-04-23 | $18.95 | $18.95 | 431,800 | — | — |
| 2024-04-22 | $18.31 | $18.31 | 311,200 | — | — |
| 2024-04-19 | $18.29 | $18.29 | 344,200 | — | — |
| 2024-04-18 | $18.33 | $18.33 | 412,100 | — | — |
| 2024-04-17 | $18.03 | $18.03 | 428,700 | — | — |
| 2024-04-16 | $18.47 | $18.47 | 488,300 | — | — |
| 2024-04-15 | $19.23 | $19.23 | 477,500 | — | — |
| 2024-04-12 | $19.37 | $19.37 | 355,800 | — | — |
| 2024-04-11 | $19.98 | $19.98 | 441,000 | — | — |
| 2024-04-10 | $19.83 | $19.83 | 1,848,100 | — | — |
| 2024-04-09 | $21.16 | $21.16 | 488,200 | — | — |
| 2024-04-08 | $21.05 | $21.05 | 380,200 | — | — |
| 2024-04-05 | $21.42 | $21.42 | 900,700 | — | — |
| 2024-04-04 | $20.57 | $20.57 | 618,200 | — | — |
| 2024-04-03 | $20.88 | $20.88 | 330,400 | — | — |
| 2024-04-02 | $20.42 | $20.42 | 484,800 | — | — |
| 2024-04-01 | $21.18 | $21.18 | 645,700 | — | — |
| 2024-03-28 | $21.23 | $21.23 | 1,146,500 | — | — |
| 2024-03-27 | $20.58 | $20.58 | 465,000 | — | — |
| 2024-03-26 | $20.33 | $20.33 | 820,600 | — | — |
| 2024-03-25 | $20.54 | $20.54 | 693,100 | — | — |
| 2024-03-22 | $20.54 | $20.54 | 474,600 | — | — |
| 2024-03-21 | $20.20 | $20.20 | 621,500 | — | — |
| 2024-03-20 | $19.30 | $19.30 | 394,400 | — | — |
| 2024-03-19 | $19.06 | $19.06 | 293,800 | — | — |
| 2024-03-18 | $18.44 | $18.44 | 274,000 | — | — |
| 2024-03-15 | $18.56 | $18.56 | 1,013,200 | — | — |
| 2024-03-14 | $18.57 | $18.57 | 458,900 | — | — |
| 2024-03-13 | $19.19 | $19.19 | 472,200 | — | — |
| 2024-03-12 | $18.77 | $18.77 | 305,200 | — | — |
| 2024-03-11 | $18.44 | $18.44 | 425,100 | — | — |
| 2024-03-08 | $18.30 | $18.30 | 316,000 | — | — |
| 2024-03-07 | $18.15 | $18.15 | 331,900 | — | — |
| 2024-03-06 | $17.71 | $17.71 | 288,700 | — | — |
| 2024-03-05 | $17.66 | $17.66 | 313,400 | — | — |
| 2024-03-04 | $18.28 | $18.28 | 359,800 | — | — |
| 2024-03-01 | $18.43 | $18.43 | 419,600 | — | — |
| 2024-02-29 | $18.20 | $18.20 | 572,800 | — | — |
| 2024-02-28 | $17.70 | $17.70 | 327,500 | — | — |
| 2024-02-27 | $17.99 | $17.99 | 367,200 | — | — |
| 2024-02-26 | $17.99 | $17.99 | 518,200 | — | — |
| 2024-02-23 | $18.39 | $18.39 | 438,900 | — | — |
| 2024-02-22 | $18.11 | $18.11 | 670,300 | — | — |
| 2024-02-21 | $17.96 | $17.96 | 832,300 | — | — |
| 2024-02-20 | $18.20 | $18.20 | 926,700 | — | — |
| 2024-02-16 | $19.24 | $19.24 | 567,300 | — | — |
| 2024-02-15 | $19.78 | $19.78 | 575,400 | — | — |
| 2024-02-14 | $19.38 | $19.38 | 487,200 | — | — |
| 2024-02-13 | $18.84 | $18.84 | 606,200 | — | — |
| 2024-02-12 | $19.89 | $19.89 | 614,400 | — | — |
| 2024-02-09 | $19.57 | $19.57 | 888,000 | — | — |
| 2024-02-08 | $19.28 | $19.28 | 364,100 | — | — |
| 2024-02-07 | $18.77 | $18.77 | 269,400 | — | — |
| 2024-02-06 | $18.52 | $18.52 | 396,700 | — | — |
| 2024-02-05 | $18.39 | $18.39 | 324,800 | — | — |
| 2024-02-02 | $19.00 | $19.00 | 313,100 | — | — |
| 2024-02-01 | $19.32 | $19.32 | 374,300 | — | — |
| 2024-01-31 | $18.60 | $18.60 | 638,800 | — | — |
| 2024-01-30 | $19.05 | $19.05 | 513,600 | — | — |
| 2024-01-29 | $19.21 | $19.21 | 560,300 | — | — |
| 2024-01-26 | $18.39 | $18.39 | 227,400 | — | — |
| 2024-01-25 | $18.28 | $18.28 | 314,900 | — | — |
| 2024-01-24 | $17.66 | $17.66 | 343,000 | — | — |
| 2024-01-23 | $17.95 | $17.95 | 420,900 | — | — |
| 2024-01-22 | $18.49 | $18.49 | 285,700 | — | — |
| 2024-01-19 | $18.10 | $18.10 | 413,700 | — | — |
| 2024-01-18 | $18.12 | $18.12 | 462,000 | — | — |
| 2024-01-17 | $17.96 | $17.96 | 383,200 | — | — |
| 2024-01-16 | $18.02 | $18.02 | 267,900 | — | — |
| 2024-01-12 | $18.20 | $18.20 | 221,400 | — | — |
| 2024-01-11 | $18.38 | $18.38 | 409,600 | — | — |
| 2024-01-10 | $18.51 | $18.51 | 495,600 | — | — |
| 2024-01-09 | $18.04 | $18.04 | 293,500 | — | — |
| 2024-01-08 | $18.11 | $18.11 | 330,100 | — | — |
| 2024-01-05 | $17.61 | $17.61 | 396,900 | — | — |
| 2024-01-04 | $17.52 | $17.52 | 566,700 | — | — |
| 2024-01-03 | $17.66 | $17.66 | 484,800 | — | — |
| 2024-01-02 | $18.56 | $18.56 | 394,400 | — | — |