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
- 2013-07-03 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 | $11.86 | $11.86 | 175,800 | — | — |
| 2024-12-30 | $12.04 | $12.04 | 237,200 | — | — |
| 2024-12-27 | $12.01 | $12.01 | 178,100 | — | — |
| 2024-12-26 | $12.28 | $12.28 | 133,900 | — | — |
| 2024-12-24 | $12.06 | $12.06 | 128,200 | — | — |
| 2024-12-23 | $12.20 | $12.20 | 286,000 | — | — |
| 2024-12-20 | $12.48 | $12.48 | 444,500 | — | — |
| 2024-12-19 | $12.03 | $12.03 | 339,800 | — | — |
| 2024-12-18 | $12.73 | $12.73 | 791,000 | — | — |
| 2024-12-17 | $11.94 | $11.94 | 411,200 | — | — |
| 2024-12-16 | $11.84 | $11.84 | 324,800 | — | — |
| 2024-12-13 | $11.76 | $11.76 | 182,700 | — | — |
| 2024-12-12 | $11.69 | $11.69 | 222,800 | — | — |
| 2024-12-11 | $12.09 | $12.09 | 262,100 | — | — |
| 2024-12-10 | $11.74 | $11.74 | 333,300 | — | — |
| 2024-12-09 | $12.36 | $12.36 | 251,100 | — | — |
| 2024-12-06 | $13.48 | $13.48 | 265,800 | — | — |
| 2024-12-05 | $13.41 | $13.41 | 287,200 | — | — |
| 2024-12-04 | $13.69 | $13.69 | 228,700 | — | — |
| 2024-12-03 | $13.39 | $13.39 | 289,200 | — | — |
| 2024-12-02 | $13.84 | $13.84 | 415,600 | — | — |
| 2024-11-29 | $13.26 | $13.26 | 210,600 | — | — |
| 2024-11-27 | $12.60 | $12.60 | 204,300 | — | — |
| 2024-11-26 | $12.71 | $12.71 | 187,200 | — | — |
| 2024-11-25 | $12.82 | $12.82 | 201,500 | — | — |
| 2024-11-22 | $12.85 | $12.85 | 181,500 | — | — |
| 2024-11-21 | $12.77 | $12.77 | 202,500 | — | — |
| 2024-11-20 | $12.87 | $12.87 | 201,300 | — | — |
| 2024-11-19 | $13.25 | $13.25 | 224,400 | — | — |
| 2024-11-18 | $13.28 | $13.28 | 210,300 | — | — |
| 2024-11-15 | $13.12 | $13.12 | 182,900 | — | — |
| 2024-11-14 | $13.12 | $13.12 | 275,800 | — | — |
| 2024-11-13 | $13.27 | $13.27 | 181,400 | — | — |
| 2024-11-12 | $13.50 | $13.50 | 287,000 | — | — |
| 2024-11-11 | $13.26 | $13.26 | 382,100 | — | — |
| 2024-11-08 | $13.86 | $13.86 | 748,600 | — | — |
| 2024-11-07 | $13.21 | $13.21 | 634,600 | — | — |
| 2024-11-06 | $13.14 | $13.14 | 904,100 | — | — |
| 2024-11-05 | $11.71 | $11.71 | 1,751,600 | — | — |
| 2024-11-04 | $9.35 | $9.35 | 191,900 | — | — |
| 2024-11-01 | $9.40 | $9.40 | 114,300 | — | — |
| 2024-10-31 | $9.45 | $9.45 | 147,400 | — | — |
| 2024-10-30 | $9.52 | $9.52 | 180,800 | — | — |
| 2024-10-29 | $10.07 | $10.07 | 152,000 | — | — |
| 2024-10-28 | $9.91 | $9.91 | 193,400 | — | — |
| 2024-10-25 | $9.52 | $9.52 | 107,600 | — | — |
| 2024-10-24 | $9.62 | $9.62 | 145,200 | — | — |
| 2024-10-23 | $9.58 | $9.58 | 195,500 | — | — |
| 2024-10-22 | $9.90 | $9.90 | 137,600 | — | — |
| 2024-10-21 | $9.57 | $9.57 | 154,700 | — | — |
| 2024-10-18 | $9.63 | $9.63 | 222,100 | — | — |
| 2024-10-17 | $9.67 | $9.67 | 132,300 | — | — |
| 2024-10-16 | $9.83 | $9.83 | 160,100 | — | — |
| 2024-10-15 | $9.90 | $9.90 | 192,300 | — | — |
| 2024-10-14 | $9.65 | $9.65 | 97,200 | — | — |
| 2024-10-11 | $9.76 | $9.76 | 153,800 | — | — |
| 2024-10-10 | $9.57 | $9.57 | 191,900 | — | — |
| 2024-10-09 | $9.71 | $9.71 | 316,400 | — | — |
| 2024-10-08 | $9.28 | $9.28 | 152,000 | — | — |
| 2024-10-07 | $9.27 | $9.27 | 148,400 | — | — |
| 2024-10-04 | $9.23 | $9.23 | 117,700 | — | — |
| 2024-10-03 | $8.85 | $8.85 | 219,600 | — | — |
| 2024-10-02 | $8.97 | $8.97 | 259,600 | — | — |
| 2024-10-01 | $9.06 | $9.06 | 374,600 | — | — |
| 2024-09-30 | $9.25 | $9.25 | 442,700 | — | — |
| 2024-09-27 | $9.30 | $9.30 | 364,600 | — | — |
| 2024-09-26 | $9.23 | $9.23 | 395,700 | — | — |
| 2024-09-25 | $9.58 | $9.58 | 175,000 | — | — |
| 2024-09-24 | $10.56 | $10.56 | 1,050,100 | — | — |
| 2024-09-23 | $10.51 | $10.51 | 181,300 | — | — |
| 2024-09-20 | $10.26 | $10.26 | 385,200 | — | — |
| 2024-09-19 | $10.54 | $10.54 | 252,300 | — | — |
| 2024-09-18 | $10.62 | $10.62 | 293,100 | — | — |
| 2024-09-17 | $10.15 | $10.15 | 202,000 | — | — |
| 2024-09-16 | $9.96 | $9.96 | 224,700 | — | — |
| 2024-09-13 | $9.96 | $9.96 | 192,900 | — | — |
| 2024-09-12 | $9.59 | $9.59 | 137,900 | — | — |
| 2024-09-11 | $9.22 | $9.22 | 152,900 | — | — |
| 2024-09-10 | $9.29 | $9.29 | 156,800 | — | — |
| 2024-09-09 | $9.33 | $9.33 | 125,000 | — | — |
| 2024-09-06 | $9.34 | $9.34 | 192,400 | — | — |
| 2024-09-05 | $9.36 | $9.36 | 121,400 | — | — |
| 2024-09-04 | $9.47 | $9.47 | 121,000 | — | — |
| 2024-09-03 | $9.54 | $9.54 | 302,100 | — | — |
| 2024-08-30 | $9.92 | $9.92 | 232,300 | — | — |
| 2024-08-29 | $10.22 | $10.22 | 198,300 | — | — |
| 2024-08-28 | $10.51 | $10.51 | 229,900 | — | — |
| 2024-08-27 | $10.84 | $10.84 | 425,300 | — | — |
| 2024-08-26 | $10.59 | $10.59 | 407,800 | — | — |
| 2024-08-23 | $10.45 | $10.45 | 1,250,900 | — | — |
| 2024-08-22 | $8.88 | $8.88 | 578,300 | — | — |
| 2024-08-21 | $8.22 | $8.22 | 247,800 | — | — |
| 2024-08-20 | $7.60 | $7.60 | 160,600 | — | — |
| 2024-08-19 | $7.79 | $7.79 | 258,900 | — | — |
| 2024-08-16 | $7.33 | $7.33 | 250,100 | — | — |
| 2024-08-15 | $7.48 | $7.48 | 488,200 | — | — |
| 2024-08-14 | $7.17 | $7.17 | 490,700 | — | — |
| 2024-08-13 | $7.30 | $7.30 | 293,400 | — | — |
| 2024-08-12 | $7.33 | $7.33 | 207,600 | — | — |
| 2024-08-09 | $7.57 | $7.57 | 279,400 | — | — |
| 2024-08-08 | $7.51 | $7.51 | 544,500 | — | — |
| 2024-08-07 | $7.62 | $7.62 | 255,000 | — | — |
| 2024-08-06 | $7.67 | $7.67 | 279,100 | — | — |
| 2024-08-05 | $7.27 | $7.27 | 266,300 | — | — |
| 2024-08-02 | $7.48 | $7.48 | 698,700 | — | — |
| 2024-08-01 | $8.00 | $8.00 | 411,400 | — | — |
| 2024-07-31 | $8.61 | $8.61 | 292,500 | — | — |
| 2024-07-30 | $8.79 | $8.79 | 180,900 | — | — |
| 2024-07-29 | $8.83 | $8.83 | 159,400 | — | — |
| 2024-07-26 | $9.10 | $9.10 | 234,400 | — | — |
| 2024-07-25 | $9.52 | $9.52 | 175,600 | — | — |
| 2024-07-24 | $9.77 | $9.77 | 332,200 | — | — |
| 2024-07-23 | $10.59 | $10.59 | 172,600 | — | — |
| 2024-07-22 | $10.65 | $10.65 | 152,900 | — | — |
| 2024-07-19 | $10.64 | $10.64 | 144,800 | — | — |
| 2024-07-18 | $10.73 | $10.73 | 247,700 | — | — |
| 2024-07-17 | $10.86 | $10.86 | 459,900 | — | — |
| 2024-07-16 | $10.72 | $10.72 | 446,300 | — | — |
| 2024-07-15 | $10.44 | $10.44 | 238,000 | — | — |
| 2024-07-12 | $10.00 | $10.00 | 200,900 | — | — |
| 2024-07-11 | $9.95 | $9.95 | 295,300 | — | — |
| 2024-07-10 | $9.13 | $9.13 | 203,000 | — | — |
| 2024-07-09 | $9.56 | $9.56 | 303,100 | — | — |
| 2024-07-08 | $9.42 | $9.42 | 226,600 | — | — |
| 2024-07-05 | $9.22 | $9.22 | 167,800 | — | — |
| 2024-07-03 | $9.39 | $9.39 | 112,700 | — | — |
| 2024-07-02 | $9.59 | $9.59 | 355,700 | — | — |
| 2024-07-01 | $9.21 | $9.21 | 398,900 | — | — |
| 2024-06-28 | $9.65 | $9.65 | 1,314,300 | — | — |
| 2024-06-27 | $9.47 | $9.47 | 312,500 | — | — |
| 2024-06-26 | $9.06 | $9.06 | 303,100 | — | — |
| 2024-06-25 | $8.78 | $8.78 | 262,700 | — | — |
| 2024-06-24 | $8.07 | $8.07 | 298,000 | — | — |
| 2024-06-21 | $7.57 | $7.57 | 327,300 | — | — |
| 2024-06-20 | $7.57 | $7.57 | 302,900 | — | — |
| 2024-06-18 | $7.17 | $7.17 | 159,900 | — | — |
| 2024-06-17 | $7.32 | $7.32 | 190,600 | — | — |
| 2024-06-14 | $7.29 | $7.29 | 402,600 | — | — |
| 2024-06-13 | $7.35 | $7.35 | 287,600 | — | — |
| 2024-06-12 | $7.54 | $7.54 | 275,000 | — | — |
| 2024-06-11 | $7.26 | $7.26 | 141,800 | — | — |
| 2024-06-10 | $7.42 | $7.42 | 225,100 | — | — |
| 2024-06-07 | $7.51 | $7.51 | 230,900 | — | — |
| 2024-06-06 | $7.57 | $7.57 | 184,300 | — | — |
| 2024-06-05 | $8.06 | $8.06 | 195,300 | — | — |
| 2024-06-04 | $7.81 | $7.81 | 281,100 | — | — |
| 2024-06-03 | $7.63 | $7.63 | 394,800 | — | — |
| 2024-05-31 | $7.74 | $7.74 | 198,200 | — | — |
| 2024-05-30 | $7.66 | $7.66 | 192,900 | — | — |
| 2024-05-29 | $7.76 | $7.76 | 279,300 | — | — |
| 2024-05-28 | $7.91 | $7.91 | 249,300 | — | — |
| 2024-05-24 | $8.14 | $8.14 | 228,800 | — | — |
| 2024-05-23 | $8.09 | $8.09 | 417,000 | — | — |
| 2024-05-22 | $8.46 | $8.46 | 691,600 | — | — |
| 2024-05-21 | $8.04 | $8.04 | 190,600 | — | — |
| 2024-05-20 | $7.75 | $7.75 | 149,900 | — | — |
| 2024-05-17 | $7.50 | $7.50 | 223,000 | — | — |
| 2024-05-16 | $7.57 | $7.57 | 271,100 | — | — |
| 2024-05-15 | $7.40 | $7.40 | 205,200 | — | — |
| 2024-05-14 | $7.54 | $7.54 | 193,100 | — | — |
| 2024-05-13 | $7.66 | $7.66 | 186,000 | — | — |
| 2024-05-10 | $7.27 | $7.27 | 169,500 | — | — |
| 2024-05-09 | $7.35 | $7.35 | 200,500 | — | — |
| 2024-05-08 | $7.20 | $7.20 | 150,100 | — | — |
| 2024-05-07 | $7.21 | $7.21 | 241,200 | — | — |
| 2024-05-06 | $7.39 | $7.39 | 377,900 | — | — |
| 2024-05-03 | $7.34 | $7.34 | 243,400 | — | — |
| 2024-05-02 | $7.54 | $7.54 | 269,100 | — | — |
| 2024-05-01 | $7.40 | $7.40 | 386,500 | — | — |
| 2024-04-30 | $7.34 | $7.34 | 1,162,300 | — | — |
| 2024-04-29 | $7.30 | $7.30 | 458,000 | — | — |
| 2024-04-26 | $7.29 | $7.29 | 223,400 | — | — |
| 2024-04-25 | $7.33 | $7.33 | 414,300 | — | — |
| 2024-04-24 | $7.65 | $7.65 | 371,300 | — | — |
| 2024-04-23 | $7.35 | $7.35 | 687,500 | — | — |
| 2024-04-22 | $7.25 | $7.25 | 243,100 | — | — |
| 2024-04-19 | $7.22 | $7.22 | 322,500 | — | — |
| 2024-04-18 | $7.35 | $7.35 | 338,300 | — | — |
| 2024-04-17 | $6.95 | $6.95 | 204,500 | — | — |
| 2024-04-16 | $7.28 | $7.28 | 239,000 | — | — |
| 2024-04-15 | $7.47 | $7.47 | 213,200 | — | — |
| 2024-04-12 | $7.80 | $7.80 | 285,800 | — | — |
| 2024-04-11 | $7.95 | $7.95 | 293,000 | — | — |
| 2024-04-10 | $7.86 | $7.86 | 259,000 | — | — |
| 2024-04-09 | $8.07 | $8.07 | 160,000 | — | — |
| 2024-04-08 | $8.24 | $8.24 | 155,300 | — | — |
| 2024-04-05 | $8.44 | $8.44 | 295,600 | — | — |
| 2024-04-04 | $8.27 | $8.27 | 147,800 | — | — |
| 2024-04-03 | $8.36 | $8.36 | 221,500 | — | — |
| 2024-04-02 | $8.23 | $8.23 | 368,900 | — | — |
| 2024-04-01 | $9.02 | $9.02 | 155,300 | — | — |
| 2024-03-28 | $9.33 | $9.33 | 142,900 | — | — |
| 2024-03-27 | $9.25 | $9.25 | 146,800 | — | — |
| 2024-03-26 | $9.10 | $9.10 | 131,200 | — | — |
| 2024-03-25 | $9.10 | $9.10 | 142,700 | — | — |
| 2024-03-22 | $9.35 | $9.35 | 203,700 | — | — |
| 2024-03-21 | $9.40 | $9.40 | 280,100 | — | — |
| 2024-03-20 | $8.82 | $8.82 | 153,600 | — | — |
| 2024-03-19 | $8.70 | $8.70 | 206,900 | — | — |
| 2024-03-18 | $8.44 | $8.44 | 148,900 | — | — |
| 2024-03-15 | $8.32 | $8.32 | 410,000 | — | — |
| 2024-03-14 | $8.42 | $8.42 | 259,800 | — | — |
| 2024-03-13 | $8.27 | $8.27 | 194,200 | — | — |
| 2024-03-12 | $8.44 | $8.44 | 183,900 | — | — |
| 2024-03-11 | $8.28 | $8.28 | 239,500 | — | — |
| 2024-03-08 | $8.47 | $8.47 | 197,800 | — | — |
| 2024-03-07 | $8.53 | $8.53 | 216,300 | — | — |
| 2024-03-06 | $8.56 | $8.56 | 163,500 | — | — |
| 2024-03-05 | $8.60 | $8.60 | 164,100 | — | — |
| 2024-03-04 | $8.69 | $8.69 | 252,200 | — | — |
| 2024-03-01 | $8.93 | $8.93 | 557,300 | — | — |
| 2024-02-29 | $9.27 | $9.27 | 353,100 | — | — |
| 2024-02-28 | $9.25 | $9.25 | 780,800 | — | — |
| 2024-02-27 | $9.61 | $9.61 | 326,900 | — | — |
| 2024-02-26 | $9.03 | $9.03 | 198,200 | — | — |
| 2024-02-23 | $9.24 | $9.24 | 274,300 | — | — |
| 2024-02-22 | $8.98 | $8.98 | 378,200 | — | — |
| 2024-02-21 | $8.95 | $8.95 | 252,100 | — | — |
| 2024-02-20 | $8.93 | $8.93 | 171,600 | — | — |
| 2024-02-16 | $9.18 | $9.18 | 198,400 | — | — |
| 2024-02-15 | $9.28 | $9.28 | 183,500 | — | — |
| 2024-02-14 | $9.21 | $9.21 | 222,400 | — | — |
| 2024-02-13 | $8.87 | $8.87 | 236,300 | — | — |
| 2024-02-12 | $9.56 | $9.56 | 237,700 | — | — |
| 2024-02-09 | $9.42 | $9.42 | 175,300 | — | — |
| 2024-02-08 | $9.31 | $9.31 | 223,700 | — | — |
| 2024-02-07 | $8.83 | $8.83 | 426,900 | — | — |
| 2024-02-06 | $9.50 | $9.50 | 217,800 | — | — |
| 2024-02-05 | $9.03 | $9.03 | 222,500 | — | — |
| 2024-02-02 | $9.10 | $9.10 | 192,400 | — | — |
| 2024-02-01 | $9.37 | $9.37 | 287,900 | — | — |
| 2024-01-31 | $9.24 | $9.24 | 368,900 | — | — |
| 2024-01-30 | $9.37 | $9.37 | 173,900 | — | — |
| 2024-01-29 | $9.62 | $9.62 | 230,800 | — | — |
| 2024-01-26 | $9.29 | $9.29 | 268,600 | — | — |
| 2024-01-25 | $9.54 | $9.54 | 288,800 | — | — |
| 2024-01-24 | $9.72 | $9.72 | 281,200 | — | — |
| 2024-01-23 | $9.84 | $9.84 | 275,500 | — | — |
| 2024-01-22 | $9.55 | $9.55 | 361,700 | — | — |
| 2024-01-19 | $9.27 | $9.27 | 314,300 | — | — |
| 2024-01-18 | $8.72 | $8.72 | 248,700 | — | — |
| 2024-01-17 | $8.64 | $8.64 | 309,700 | — | — |
| 2024-01-16 | $8.76 | $8.76 | 478,100 | — | — |
| 2024-01-12 | $9.35 | $9.35 | 254,300 | — | — |
| 2024-01-11 | $9.79 | $9.79 | 364,300 | — | — |
| 2024-01-10 | $10.18 | $10.18 | 241,300 | — | — |
| 2024-01-09 | $10.15 | $10.15 | 434,400 | — | — |
| 2024-01-08 | $10.17 | $10.17 | 343,700 | — | — |
| 2024-01-05 | $10.50 | $10.50 | 516,600 | — | — |
| 2024-01-04 | $10.10 | $10.10 | 313,100 | — | — |
| 2024-01-03 | $10.11 | $10.11 | 453,900 | — | — |
| 2024-01-02 | $10.83 | $10.83 | 460,800 | — | — |