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
- 2017-05-05 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 | $10.10 | $21.50 | 710,900 | — | — |
| 2024-12-30 | $10.14 | $21.06 | 467,700 | — | — |
| 2024-12-27 | $10.28 | $21.35 | 496,400 | — | — |
| 2024-12-26 | $10.40 | $21.60 | 525,200 | — | — |
| 2024-12-24 | $10.56 | $21.93 | 308,400 | — | — |
| 2024-12-23 | $10.34 | $21.47 | 580,700 | — | — |
| 2024-12-20 | $10.46 | $21.72 | 2,235,500 | — | — |
| 2024-12-19 | $10.31 | $21.41 | 585,200 | — | — |
| 2024-12-18 | $10.40 | $21.60 | 719,800 | — | — |
| 2024-12-17 | $10.85 | $22.53 | 695,700 | — | — |
| 2024-12-16 | $11.27 | $23.40 | 628,500 | — | — |
| 2024-12-13 | $11.50 | $23.88 | 250,000 | — | — |
| 2024-12-12 | $11.46 | $23.80 | 216,900 | — | — |
| 2024-12-11 | $11.49 | $23.86 | 258,200 | — | — |
| 2024-12-10 | $11.57 | $24.03 | 328,800 | — | — |
| 2024-12-09 | $11.32 | $23.51 | 284,600 | — | — |
| 2024-12-06 | $11.32 | $23.51 | 260,900 | — | — |
| 2024-12-05 | $11.31 | $23.49 | 217,500 | — | — |
| 2024-12-04 | $11.43 | $23.73 | 390,400 | — | — |
| 2024-12-03 | $11.39 | $23.65 | 371,000 | — | — |
| 2024-12-02 | $11.72 | $24.34 | 680,900 | — | — |
| 2024-11-29 | $11.63 | $24.15 | 353,600 | — | — |
| 2024-11-27 | $11.69 | $24.27 | 290,400 | — | — |
| 2024-11-26 | $11.64 | $24.17 | 286,800 | — | — |
| 2024-11-25 | $11.72 | $24.34 | 443,000 | — | — |
| 2024-11-22 | $11.57 | $24.03 | 288,200 | — | — |
| 2024-11-21 | $11.58 | $24.05 | 356,700 | — | — |
| 2024-11-20 | $11.46 | $23.80 | 327,800 | — | — |
| 2024-11-19 | $11.43 | $23.73 | 586,900 | — | — |
| 2024-11-18 | $11.41 | $23.69 | 315,800 | — | — |
| 2024-11-15 | $11.26 | $23.38 | 436,500 | — | — |
| 2024-11-14 | $11.45 | $23.78 | 377,400 | — | — |
| 2024-11-13 | $11.53 | $23.94 | 503,900 | — | — |
| 2024-11-12 | $11.69 | $24.27 | 440,500 | — | — |
| 2024-11-11 | $11.97 | $24.86 | 298,800 | — | — |
| 2024-11-08 | $11.89 | $24.69 | 641,000 | — | — |
| 2024-11-07 | $11.98 | $24.88 | 551,600 | — | — |
| 2024-11-06 | $12.02 | $24.96 | 834,100 | — | — |
| 2024-11-05 | $11.89 | $24.69 | 419,500 | — | — |
| 2024-11-04 | $11.90 | $24.71 | 651,300 | — | — |
| 2024-11-01 | $11.60 | $24.09 | 836,000 | — | — |
| 2024-10-31 | $11.59 | $24.07 | 612,500 | — | — |
| 2024-10-30 | $11.63 | $24.15 | 514,300 | — | — |
| 2024-10-29 | $11.54 | $23.96 | 502,700 | — | — |
| 2024-10-28 | $11.67 | $24.23 | 731,400 | — | — |
| 2024-10-25 | $11.69 | $24.27 | 472,400 | — | — |
| 2024-10-24 | $11.95 | $24.81 | 470,200 | — | — |
| 2024-10-23 | $11.80 | $24.50 | 477,700 | — | — |
| 2024-10-22 | $11.67 | $24.23 | 563,100 | — | — |
| 2024-10-21 | $11.68 | $24.25 | 424,000 | — | — |
| 2024-10-18 | $12.04 | $25.00 | 281,300 | — | — |
| 2024-10-17 | $12.00 | $24.92 | 202,700 | — | — |
| 2024-10-16 | $12.06 | $25.04 | 235,300 | — | — |
| 2024-10-15 | $11.87 | $24.65 | 318,500 | — | — |
| 2024-10-14 | $11.82 | $24.54 | 230,700 | — | — |
| 2024-10-11 | $11.63 | $24.15 | 224,900 | — | — |
| 2024-10-10 | $11.52 | $23.92 | 284,000 | — | — |
| 2024-10-09 | $11.54 | $23.96 | 230,800 | — | — |
| 2024-10-08 | $11.63 | $24.15 | 279,000 | — | — |
| 2024-10-07 | $11.69 | $24.27 | 387,600 | — | — |
| 2024-10-04 | $11.83 | $24.56 | 184,100 | — | — |
| 2024-10-03 | $11.81 | $24.52 | 263,400 | — | — |
| 2024-10-02 | $11.91 | $24.73 | 251,300 | — | — |
| 2024-10-01 | $11.98 | $24.88 | 375,700 | — | — |
| 2024-09-30 | $12.35 | $25.64 | 665,200 | — | — |
| 2024-09-27 | $12.47 | $25.37 | 346,000 | — | — |
| 2024-09-26 | $12.47 | $25.37 | 620,800 | — | — |
| 2024-09-25 | $12.61 | $25.66 | 623,600 | — | — |
| 2024-09-24 | $12.80 | $26.05 | 459,100 | — | — |
| 2024-09-23 | $12.68 | $25.80 | 593,300 | — | — |
| 2024-09-20 | $12.61 | $25.66 | 1,640,100 | — | — |
| 2024-09-19 | $12.86 | $26.17 | 776,100 | — | — |
| 2024-09-18 | $12.60 | $25.64 | 499,300 | — | — |
| 2024-09-17 | $12.59 | $25.62 | 328,300 | — | — |
| 2024-09-16 | $12.50 | $25.44 | 407,500 | — | — |
| 2024-09-13 | $12.30 | $25.03 | 187,800 | — | — |
| 2024-09-12 | $12.18 | $24.78 | 276,100 | — | — |
| 2024-09-11 | $12.03 | $24.48 | 262,200 | — | — |
| 2024-09-10 | $12.04 | $24.50 | 336,600 | — | — |
| 2024-09-09 | $12.07 | $24.56 | 434,300 | — | — |
| 2024-09-06 | $12.15 | $24.72 | 472,300 | — | — |
| 2024-09-05 | $12.24 | $24.91 | 1,095,100 | — | — |
| 2024-09-04 | $11.58 | $23.56 | 488,700 | — | — |
| 2024-09-03 | $11.56 | $23.52 | 453,200 | — | — |
| 2024-08-30 | $11.93 | $24.28 | 611,300 | — | — |
| 2024-08-29 | $11.86 | $24.13 | 394,400 | — | — |
| 2024-08-28 | $11.72 | $23.85 | 325,300 | — | — |
| 2024-08-27 | $11.72 | $23.85 | 363,600 | — | — |
| 2024-08-26 | $11.74 | $23.89 | 548,300 | — | — |
| 2024-08-23 | $11.58 | $23.56 | 512,900 | — | — |
| 2024-08-22 | $11.17 | $22.73 | 435,800 | — | — |
| 2024-08-21 | $11.25 | $22.89 | 491,600 | — | — |
| 2024-08-20 | $11.35 | $23.10 | 775,600 | — | — |
| 2024-08-19 | $11.35 | $23.10 | 588,500 | — | — |
| 2024-08-16 | $11.26 | $22.91 | 455,400 | — | — |
| 2024-08-15 | $11.23 | $22.85 | 427,400 | — | — |
| 2024-08-14 | $11.04 | $22.46 | 462,400 | — | — |
| 2024-08-13 | $10.89 | $22.16 | 374,900 | — | — |
| 2024-08-12 | $10.60 | $21.57 | 365,000 | — | — |
| 2024-08-09 | $10.85 | $22.08 | 372,000 | — | — |
| 2024-08-08 | $10.86 | $22.10 | 442,800 | — | — |
| 2024-08-07 | $10.68 | $21.73 | 557,800 | — | — |
| 2024-08-06 | $10.61 | $21.59 | 368,600 | — | — |
| 2024-08-05 | $10.50 | $21.37 | 496,400 | — | — |
| 2024-08-02 | $11.04 | $22.46 | 818,900 | — | — |
| 2024-08-01 | $11.45 | $23.30 | 702,700 | — | — |
| 2024-07-31 | $11.48 | $23.36 | 719,800 | — | — |
| 2024-07-30 | $11.52 | $23.44 | 719,800 | — | — |
| 2024-07-29 | $11.34 | $23.08 | 757,800 | — | — |
| 2024-07-26 | $11.42 | $23.24 | 623,300 | — | — |
| 2024-07-25 | $11.29 | $22.97 | 777,400 | — | — |
| 2024-07-24 | $11.22 | $22.83 | 1,042,900 | — | — |
| 2024-07-23 | $11.56 | $23.52 | 2,914,200 | — | — |
| 2024-07-22 | $10.09 | $20.53 | 347,500 | — | — |
| 2024-07-19 | $10.11 | $20.57 | 584,200 | — | — |
| 2024-07-18 | $9.96 | $20.27 | 409,600 | — | — |
| 2024-07-17 | $9.95 | $20.25 | 554,900 | — | — |
| 2024-07-16 | $9.96 | $20.27 | 488,100 | — | — |
| 2024-07-15 | $9.77 | $19.88 | 485,100 | — | — |
| 2024-07-12 | $9.66 | $19.66 | 479,300 | — | — |
| 2024-07-11 | $9.67 | $19.68 | 468,400 | — | — |
| 2024-07-10 | $9.36 | $19.05 | 203,000 | — | — |
| 2024-07-09 | $9.27 | $18.86 | 252,400 | — | — |
| 2024-07-08 | $9.24 | $18.80 | 392,900 | — | — |
| 2024-07-05 | $9.08 | $18.48 | 464,900 | — | — |
| 2024-07-03 | $9.11 | $18.54 | 174,700 | — | — |
| 2024-07-02 | $9.05 | $18.42 | 351,600 | — | — |
| 2024-07-01 | $8.89 | $18.09 | 655,000 | — | — |
| 2024-06-28 | $9.05 | $18.42 | 1,272,700 | — | — |
| 2024-06-27 | $9.19 | $18.19 | 356,600 | — | — |
| 2024-06-26 | $9.33 | $18.47 | 283,700 | — | — |
| 2024-06-25 | $9.37 | $18.55 | 346,800 | — | — |
| 2024-06-24 | $9.43 | $18.67 | 252,300 | — | — |
| 2024-06-21 | $9.42 | $18.65 | 1,134,800 | — | — |
| 2024-06-20 | $9.37 | $18.55 | 365,700 | — | — |
| 2024-06-18 | $9.34 | $18.49 | 284,600 | — | — |
| 2024-06-17 | $9.32 | $18.45 | 372,500 | — | — |
| 2024-06-14 | $9.29 | $18.39 | 302,400 | — | — |
| 2024-06-13 | $9.35 | $18.51 | 251,000 | — | — |
| 2024-06-12 | $9.25 | $18.31 | 358,500 | — | — |
| 2024-06-11 | $9.13 | $18.07 | 428,300 | — | — |
| 2024-06-10 | $9.21 | $18.23 | 309,500 | — | — |
| 2024-06-07 | $9.26 | $18.33 | 282,700 | — | — |
| 2024-06-06 | $9.35 | $18.51 | 256,300 | — | — |
| 2024-06-05 | $9.46 | $18.73 | 383,800 | — | — |
| 2024-06-04 | $9.39 | $18.59 | 345,900 | — | — |
| 2024-06-03 | $9.51 | $18.83 | 391,900 | — | — |
| 2024-05-31 | $9.46 | $18.73 | 388,200 | — | — |
| 2024-05-30 | $9.34 | $18.49 | 380,200 | — | — |
| 2024-05-29 | $9.14 | $18.09 | 537,800 | — | — |
| 2024-05-28 | $9.43 | $18.67 | 436,400 | — | — |
| 2024-05-24 | $9.55 | $18.90 | 500,400 | — | — |
| 2024-05-23 | $9.57 | $18.94 | 694,900 | — | — |
| 2024-05-22 | $9.69 | $19.18 | 350,200 | — | — |
| 2024-05-21 | $9.70 | $19.20 | 214,100 | — | — |
| 2024-05-20 | $9.78 | $19.36 | 203,100 | — | — |
| 2024-05-17 | $9.88 | $19.56 | 319,700 | — | — |
| 2024-05-16 | $9.84 | $19.48 | 522,800 | — | — |
| 2024-05-15 | $9.79 | $19.38 | 453,200 | — | — |
| 2024-05-14 | $9.75 | $19.30 | 319,300 | — | — |
| 2024-05-13 | $9.69 | $19.18 | 353,600 | — | — |
| 2024-05-10 | $9.60 | $19.00 | 270,600 | — | — |
| 2024-05-09 | $9.66 | $19.12 | 365,500 | — | — |
| 2024-05-08 | $9.54 | $18.88 | 459,800 | — | — |
| 2024-05-07 | $9.63 | $19.06 | 692,700 | — | — |
| 2024-05-06 | $9.68 | $19.16 | 601,900 | — | — |
| 2024-05-03 | $9.65 | $19.10 | 574,100 | — | — |
| 2024-05-02 | $9.67 | $19.14 | 593,300 | — | — |
| 2024-05-01 | $9.65 | $19.10 | 647,200 | — | — |
| 2024-04-30 | $9.41 | $18.63 | 906,400 | — | — |
| 2024-04-29 | $9.61 | $19.02 | 407,800 | — | — |
| 2024-04-26 | $9.62 | $19.04 | 581,300 | — | — |
| 2024-04-25 | $9.56 | $18.92 | 845,700 | — | — |
| 2024-04-24 | $9.78 | $19.36 | 863,900 | — | — |
| 2024-04-23 | $10.02 | $19.83 | 551,600 | — | — |
| 2024-04-22 | $9.85 | $19.50 | 350,600 | — | — |
| 2024-04-19 | $9.76 | $19.32 | 416,500 | — | — |
| 2024-04-18 | $9.57 | $18.94 | 439,800 | — | — |
| 2024-04-17 | $9.41 | $18.63 | 463,900 | — | — |
| 2024-04-16 | $9.51 | $18.83 | 496,300 | — | — |
| 2024-04-15 | $9.60 | $19.00 | 732,600 | — | — |
| 2024-04-12 | $9.58 | $18.96 | 436,400 | — | — |
| 2024-04-11 | $9.71 | $19.22 | 479,000 | — | — |
| 2024-04-10 | $9.48 | $18.77 | 708,000 | — | — |
| 2024-04-09 | $9.91 | $19.62 | 223,400 | — | — |
| 2024-04-08 | $9.76 | $19.32 | 356,500 | — | — |
| 2024-04-05 | $9.76 | $19.32 | 287,700 | — | — |
| 2024-04-04 | $9.77 | $19.34 | 482,500 | — | — |
| 2024-04-03 | $9.94 | $19.68 | 490,800 | — | — |
| 2024-04-02 | $9.77 | $19.34 | 553,900 | — | — |
| 2024-04-01 | $9.86 | $19.52 | 379,800 | — | — |
| 2024-03-28 | $10.06 | $19.91 | 553,200 | — | — |
| 2024-03-27 | $9.96 | $19.72 | 386,000 | — | — |
| 2024-03-26 | $10.06 | $19.42 | 417,500 | — | — |
| 2024-03-25 | $10.27 | $19.82 | 265,300 | — | — |
| 2024-03-22 | $10.14 | $19.57 | 397,500 | — | — |
| 2024-03-21 | $10.24 | $19.77 | 391,500 | — | — |
| 2024-03-20 | $10.12 | $19.53 | 386,700 | — | — |
| 2024-03-19 | $9.87 | $19.05 | 323,900 | — | — |
| 2024-03-18 | $9.99 | $19.28 | 341,900 | — | — |
| 2024-03-15 | $10.13 | $19.55 | 1,248,900 | — | — |
| 2024-03-14 | $9.94 | $19.19 | 392,000 | — | — |
| 2024-03-13 | $10.17 | $19.63 | 429,300 | — | — |
| 2024-03-12 | $10.16 | $19.61 | 431,800 | — | — |
| 2024-03-11 | $10.15 | $19.59 | 420,500 | — | — |
| 2024-03-08 | $10.01 | $19.32 | 405,000 | — | — |
| 2024-03-07 | $9.90 | $19.11 | 637,000 | — | — |
| 2024-03-06 | $9.70 | $18.72 | 427,000 | — | — |
| 2024-03-05 | $9.72 | $18.76 | 529,900 | — | — |
| 2024-03-04 | $9.73 | $18.78 | 614,000 | — | — |
| 2024-03-01 | $9.85 | $19.01 | 758,600 | — | — |
| 2024-02-29 | $9.75 | $18.82 | 1,050,500 | — | — |
| 2024-02-28 | $9.27 | $17.89 | 814,200 | — | — |
| 2024-02-27 | $9.44 | $18.22 | 842,900 | — | — |
| 2024-02-26 | $9.44 | $18.22 | 672,600 | — | — |
| 2024-02-23 | $9.71 | $18.74 | 921,800 | — | — |
| 2024-02-22 | $9.64 | $18.61 | 963,700 | — | — |
| 2024-02-21 | $9.49 | $18.32 | 734,100 | — | — |
| 2024-02-20 | $9.20 | $17.76 | 854,700 | — | — |
| 2024-02-16 | $9.46 | $18.26 | 685,700 | — | — |
| 2024-02-15 | $9.64 | $18.61 | 883,600 | — | — |
| 2024-02-14 | $9.35 | $18.05 | 542,200 | — | — |
| 2024-02-13 | $9.22 | $17.80 | 1,297,100 | — | — |
| 2024-02-12 | $9.53 | $18.40 | 1,565,200 | — | — |
| 2024-02-09 | $9.52 | $18.38 | 1,882,600 | — | — |
| 2024-02-08 | $9.70 | $18.72 | 2,463,900 | — | — |
| 2024-02-07 | $10.14 | $19.57 | 2,977,700 | — | — |
| 2024-02-06 | $11.77 | $22.72 | 497,300 | — | — |
| 2024-02-05 | $11.79 | $22.76 | 527,500 | — | — |
| 2024-02-02 | $11.96 | $23.09 | 439,800 | — | — |
| 2024-02-01 | $12.29 | $23.72 | 435,400 | — | — |
| 2024-01-31 | $12.24 | $23.63 | 536,700 | — | — |
| 2024-01-30 | $12.75 | $24.61 | 263,900 | — | — |
| 2024-01-29 | $13.11 | $25.31 | 443,800 | — | — |
| 2024-01-26 | $12.91 | $24.92 | 204,400 | — | — |
| 2024-01-25 | $12.82 | $24.75 | 332,600 | — | — |
| 2024-01-24 | $12.68 | $24.48 | 360,900 | — | — |
| 2024-01-23 | $12.73 | $24.57 | 373,500 | — | — |
| 2024-01-22 | $12.65 | $24.42 | 412,900 | — | — |
| 2024-01-19 | $12.51 | $24.15 | 286,500 | — | — |
| 2024-01-18 | $12.40 | $23.94 | 378,400 | — | — |
| 2024-01-17 | $12.27 | $23.69 | 412,300 | — | — |
| 2024-01-16 | $12.55 | $24.23 | 403,900 | — | — |
| 2024-01-12 | $12.86 | $24.82 | 482,200 | — | — |
| 2024-01-11 | $12.99 | $25.07 | 299,100 | — | — |
| 2024-01-10 | $13.16 | $25.40 | 321,100 | — | — |
| 2024-01-09 | $12.95 | $25.00 | 245,100 | — | — |
| 2024-01-08 | $13.12 | $25.33 | 347,900 | — | — |
| 2024-01-05 | $12.85 | $24.80 | 297,200 | — | — |
| 2024-01-04 | $12.83 | $24.77 | 319,200 | — | — |
| 2024-01-03 | $12.85 | $24.80 | 381,100 | — | — |
| 2024-01-02 | $13.19 | $25.46 | 305,500 | — | — |