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
- 2018-07-26 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 | $11.76 | $11.76 | 423,500 | — | — |
| 2024-12-30 | $11.51 | $11.51 | 355,500 | — | — |
| 2024-12-27 | $11.57 | $11.57 | 509,300 | — | — |
| 2024-12-26 | $11.80 | $11.80 | 481,800 | — | — |
| 2024-12-24 | $11.53 | $11.53 | 341,000 | — | — |
| 2024-12-23 | $11.44 | $11.44 | 654,300 | — | — |
| 2024-12-20 | $11.10 | $11.10 | 2,698,800 | — | — |
| 2024-12-19 | $10.59 | $10.59 | 687,400 | — | — |
| 2024-12-18 | $10.69 | $10.69 | 739,900 | — | — |
| 2024-12-17 | $11.31 | $11.31 | 393,400 | — | — |
| 2024-12-16 | $11.03 | $11.03 | 558,600 | — | — |
| 2024-12-13 | $10.92 | $10.92 | 472,500 | — | — |
| 2024-12-12 | $11.01 | $11.01 | 791,900 | — | — |
| 2024-12-11 | $10.94 | $10.94 | 718,800 | — | — |
| 2024-12-10 | $10.75 | $10.75 | 996,100 | — | — |
| 2024-12-09 | $11.00 | $11.00 | 709,000 | — | — |
| 2024-12-06 | $11.01 | $11.01 | 1,017,100 | — | — |
| 2024-12-05 | $11.48 | $11.48 | 1,462,100 | — | — |
| 2024-12-04 | $11.09 | $11.09 | 1,148,500 | — | — |
| 2024-12-03 | $11.26 | $11.26 | 1,424,000 | — | — |
| 2024-12-02 | $11.23 | $11.23 | 638,700 | — | — |
| 2024-11-29 | $11.55 | $11.55 | 403,600 | — | — |
| 2024-11-27 | $11.62 | $11.62 | 485,700 | — | — |
| 2024-11-26 | $11.42 | $11.42 | 870,100 | — | — |
| 2024-11-25 | $11.25 | $11.25 | 1,345,800 | — | — |
| 2024-11-22 | $10.65 | $10.65 | 1,049,100 | — | — |
| 2024-11-21 | $10.15 | $10.15 | 567,300 | — | — |
| 2024-11-20 | $10.12 | $10.12 | 759,900 | — | — |
| 2024-11-19 | $10.16 | $10.16 | 680,900 | — | — |
| 2024-11-18 | $9.82 | $9.82 | 592,500 | — | — |
| 2024-11-15 | $9.84 | $9.84 | 961,800 | — | — |
| 2024-11-14 | $10.03 | $10.03 | 1,208,400 | — | — |
| 2024-11-13 | $10.27 | $10.27 | 1,002,400 | — | — |
| 2024-11-12 | $10.63 | $10.63 | 895,900 | — | — |
| 2024-11-11 | $10.73 | $10.73 | 771,400 | — | — |
| 2024-11-08 | $11.03 | $11.03 | 626,300 | — | — |
| 2024-11-07 | $10.83 | $10.83 | 683,300 | — | — |
| 2024-11-06 | $10.64 | $10.64 | 877,400 | — | — |
| 2024-11-05 | $10.43 | $10.43 | 857,600 | — | — |
| 2024-11-04 | $10.46 | $10.46 | 896,600 | — | — |
| 2024-11-01 | $10.98 | $10.98 | 646,200 | — | — |
| 2024-10-31 | $10.85 | $10.85 | 577,700 | — | — |
| 2024-10-30 | $11.01 | $11.01 | 500,500 | — | — |
| 2024-10-29 | $11.04 | $11.04 | 670,600 | — | — |
| 2024-10-28 | $11.03 | $11.03 | 646,500 | — | — |
| 2024-10-25 | $11.01 | $11.01 | 443,400 | — | — |
| 2024-10-24 | $11.05 | $11.05 | 483,900 | — | — |
| 2024-10-23 | $11.08 | $11.08 | 675,800 | — | — |
| 2024-10-22 | $11.20 | $11.20 | 605,400 | — | — |
| 2024-10-21 | $11.09 | $11.09 | 1,005,800 | — | — |
| 2024-10-18 | $11.14 | $11.14 | 837,600 | — | — |
| 2024-10-17 | $11.46 | $11.46 | 711,800 | — | — |
| 2024-10-16 | $11.63 | $11.63 | 1,273,000 | — | — |
| 2024-10-15 | $11.38 | $11.38 | 774,500 | — | — |
| 2024-10-14 | $11.14 | $11.14 | 573,800 | — | — |
| 2024-10-11 | $11.09 | $11.09 | 624,000 | — | — |
| 2024-10-10 | $11.04 | $11.04 | 811,100 | — | — |
| 2024-10-09 | $11.10 | $11.10 | 811,800 | — | — |
| 2024-10-08 | $11.02 | $11.02 | 1,217,900 | — | — |
| 2024-10-07 | $11.15 | $11.15 | 3,302,300 | — | — |
| 2024-10-04 | $10.03 | $10.03 | 853,400 | — | — |
| 2024-10-03 | $10.09 | $10.09 | 656,200 | — | — |
| 2024-10-02 | $10.01 | $10.01 | 555,100 | — | — |
| 2024-10-01 | $10.22 | $10.22 | 1,076,500 | — | — |
| 2024-09-30 | $10.00 | $10.00 | 541,200 | — | — |
| 2024-09-27 | $10.01 | $10.01 | 398,000 | — | — |
| 2024-09-26 | $10.14 | $10.14 | 876,600 | — | — |
| 2024-09-25 | $10.31 | $10.31 | 1,551,400 | — | — |
| 2024-09-24 | $10.12 | $10.12 | 909,400 | — | — |
| 2024-09-23 | $9.93 | $9.93 | 846,300 | — | — |
| 2024-09-20 | $9.95 | $9.95 | 1,536,800 | — | — |
| 2024-09-19 | $10.27 | $10.27 | 1,059,000 | — | — |
| 2024-09-18 | $9.91 | $9.91 | 1,145,500 | — | — |
| 2024-09-17 | $9.78 | $9.78 | 1,200,000 | — | — |
| 2024-09-16 | $10.00 | $10.00 | 1,016,800 | — | — |
| 2024-09-13 | $9.80 | $9.80 | 782,500 | — | — |
| 2024-09-12 | $9.72 | $9.72 | 1,305,500 | — | — |
| 2024-09-11 | $10.15 | $10.15 | 2,377,700 | — | — |
| 2024-09-10 | $8.90 | $8.90 | 612,400 | — | — |
| 2024-09-09 | $9.21 | $9.21 | 650,600 | — | — |
| 2024-09-06 | $9.10 | $9.10 | 970,000 | — | — |
| 2024-09-05 | $9.05 | $9.05 | 848,900 | — | — |
| 2024-09-04 | $8.94 | $8.94 | 993,800 | — | — |
| 2024-09-03 | $9.10 | $9.10 | 1,341,300 | — | — |
| 2024-08-30 | $9.51 | $9.51 | 816,100 | — | — |
| 2024-08-29 | $9.54 | $9.54 | 1,099,700 | — | — |
| 2024-08-28 | $9.54 | $9.54 | 710,100 | — | — |
| 2024-08-27 | $9.65 | $9.65 | 822,800 | — | — |
| 2024-08-26 | $9.83 | $9.83 | 717,100 | — | — |
| 2024-08-23 | $9.97 | $9.97 | 1,257,400 | — | — |
| 2024-08-22 | $9.63 | $9.63 | 917,300 | — | — |
| 2024-08-21 | $9.98 | $9.98 | 2,533,800 | — | — |
| 2024-08-20 | $9.60 | $9.60 | 2,565,500 | — | — |
| 2024-08-19 | $9.79 | $9.79 | 15,437,300 | — | — |
| 2024-08-16 | $14.11 | $14.11 | 864,300 | — | — |
| 2024-08-15 | $13.83 | $13.83 | 1,143,400 | — | — |
| 2024-08-14 | $13.74 | $13.74 | 1,591,100 | — | — |
| 2024-08-13 | $13.29 | $13.29 | 3,255,000 | — | — |
| 2024-08-12 | $12.21 | $12.21 | 502,300 | — | — |
| 2024-08-09 | $11.65 | $11.65 | 513,600 | — | — |
| 2024-08-08 | $11.38 | $11.38 | 632,500 | — | — |
| 2024-08-07 | $10.68 | $10.68 | 1,297,200 | — | — |
| 2024-08-06 | $11.06 | $11.06 | 537,700 | — | — |
| 2024-08-05 | $11.01 | $11.01 | 802,900 | — | — |
| 2024-08-02 | $11.23 | $11.23 | 802,900 | — | — |
| 2024-08-01 | $11.59 | $11.59 | 559,500 | — | — |
| 2024-07-31 | $11.93 | $11.93 | 563,600 | — | — |
| 2024-07-30 | $11.54 | $11.54 | 529,500 | — | — |
| 2024-07-29 | $11.61 | $11.61 | 445,200 | — | — |
| 2024-07-26 | $11.63 | $11.63 | 436,100 | — | — |
| 2024-07-25 | $11.46 | $11.46 | 659,600 | — | — |
| 2024-07-24 | $11.34 | $11.34 | 854,600 | — | — |
| 2024-07-23 | $11.55 | $11.55 | 1,237,000 | — | — |
| 2024-07-22 | $11.36 | $11.36 | 786,900 | — | — |
| 2024-07-19 | $11.08 | $11.08 | 1,025,500 | — | — |
| 2024-07-18 | $10.99 | $10.99 | 1,623,000 | — | — |
| 2024-07-17 | $11.34 | $11.34 | 2,707,700 | — | — |
| 2024-07-16 | $12.83 | $12.83 | 1,122,300 | — | — |
| 2024-07-15 | $12.44 | $12.44 | 933,400 | — | — |
| 2024-07-12 | $12.61 | $12.61 | 521,100 | — | — |
| 2024-07-11 | $12.47 | $12.47 | 602,600 | — | — |
| 2024-07-10 | $12.50 | $12.50 | 264,700 | — | — |
| 2024-07-09 | $12.63 | $12.63 | 565,700 | — | — |
| 2024-07-08 | $12.44 | $12.44 | 669,800 | — | — |
| 2024-07-05 | $12.23 | $12.23 | 426,500 | — | — |
| 2024-07-03 | $11.96 | $11.96 | 286,800 | — | — |
| 2024-07-02 | $11.83 | $11.83 | 557,700 | — | — |
| 2024-07-01 | $12.04 | $12.04 | 558,900 | — | — |
| 2024-06-28 | $12.00 | $12.00 | 2,466,500 | — | — |
| 2024-06-27 | $12.38 | $12.38 | 558,800 | — | — |
| 2024-06-26 | $12.32 | $12.32 | 567,600 | — | — |
| 2024-06-25 | $12.28 | $12.28 | 812,100 | — | — |
| 2024-06-24 | $12.60 | $12.60 | 1,068,000 | — | — |
| 2024-06-21 | $12.20 | $12.20 | 1,985,800 | — | — |
| 2024-06-20 | $12.28 | $12.28 | 744,600 | — | — |
| 2024-06-18 | $12.52 | $12.52 | 1,062,400 | — | — |
| 2024-06-17 | $13.33 | $13.33 | 950,700 | — | — |
| 2024-06-14 | $12.94 | $12.94 | 913,500 | — | — |
| 2024-06-13 | $13.43 | $13.43 | 632,000 | — | — |
| 2024-06-12 | $13.32 | $13.32 | 888,200 | — | — |
| 2024-06-11 | $13.81 | $13.81 | 456,200 | — | — |
| 2024-06-10 | $13.85 | $13.85 | 611,500 | — | — |
| 2024-06-07 | $13.77 | $13.77 | 388,600 | — | — |
| 2024-06-06 | $13.92 | $13.92 | 408,700 | — | — |
| 2024-06-05 | $13.81 | $13.81 | 742,200 | — | — |
| 2024-06-04 | $14.26 | $14.26 | 585,300 | — | — |
| 2024-06-03 | $14.50 | $14.50 | 1,809,500 | — | — |
| 2024-05-31 | $12.87 | $12.87 | 1,386,300 | — | — |
| 2024-05-30 | $12.86 | $12.86 | 931,500 | — | — |
| 2024-05-29 | $12.42 | $12.42 | 509,500 | — | — |
| 2024-05-28 | $12.29 | $12.29 | 1,029,000 | — | — |
| 2024-05-24 | $12.42 | $12.42 | 548,200 | — | — |
| 2024-05-23 | $12.84 | $12.84 | 499,300 | — | — |
| 2024-05-22 | $13.13 | $13.13 | 473,500 | — | — |
| 2024-05-21 | $13.25 | $13.25 | 606,000 | — | — |
| 2024-05-20 | $13.35 | $13.35 | 689,700 | — | — |
| 2024-05-17 | $12.71 | $12.71 | 661,700 | — | — |
| 2024-05-16 | $12.74 | $12.74 | 839,700 | — | — |
| 2024-05-15 | $12.29 | $12.29 | 591,600 | — | — |
| 2024-05-14 | $11.96 | $11.96 | 1,020,100 | — | — |
| 2024-05-13 | $12.14 | $12.14 | 579,400 | — | — |
| 2024-05-10 | $12.06 | $12.06 | 637,100 | — | — |
| 2024-05-09 | $12.48 | $12.48 | 321,800 | — | — |
| 2024-05-08 | $12.50 | $12.50 | 595,300 | — | — |
| 2024-05-07 | $12.84 | $12.84 | 785,400 | — | — |
| 2024-05-06 | $12.69 | $12.69 | 698,500 | — | — |
| 2024-05-03 | $12.79 | $12.79 | 348,200 | — | — |
| 2024-05-02 | $12.98 | $12.98 | 478,400 | — | — |
| 2024-05-01 | $13.17 | $13.17 | 1,000,500 | — | — |
| 2024-04-30 | $12.85 | $12.85 | 784,800 | — | — |
| 2024-04-29 | $12.47 | $12.47 | 430,800 | — | — |
| 2024-04-26 | $12.53 | $12.53 | 527,400 | — | — |
| 2024-04-25 | $12.37 | $12.37 | 1,197,300 | — | — |
| 2024-04-24 | $12.55 | $12.55 | 1,125,800 | — | — |
| 2024-04-23 | $12.95 | $12.95 | 1,162,600 | — | — |
| 2024-04-22 | $13.18 | $13.18 | 1,310,700 | — | — |
| 2024-04-19 | $13.29 | $13.29 | 829,400 | — | — |
| 2024-04-18 | $13.81 | $13.81 | 675,000 | — | — |
| 2024-04-17 | $13.86 | $13.86 | 658,200 | — | — |
| 2024-04-16 | $13.58 | $13.58 | 477,600 | — | — |
| 2024-04-15 | $13.68 | $13.68 | 610,300 | — | — |
| 2024-04-12 | $13.95 | $13.95 | 1,234,300 | — | — |
| 2024-04-11 | $15.33 | $15.33 | 1,256,500 | — | — |
| 2024-04-10 | $14.83 | $14.83 | 906,900 | — | — |
| 2024-04-09 | $14.96 | $14.96 | 687,400 | — | — |
| 2024-04-08 | $15.13 | $15.13 | 431,600 | — | — |
| 2024-04-05 | $15.71 | $15.71 | 508,400 | — | — |
| 2024-04-04 | $15.30 | $15.30 | 511,600 | — | — |
| 2024-04-03 | $15.35 | $15.35 | 509,500 | — | — |
| 2024-04-02 | $15.38 | $15.38 | 758,600 | — | — |
| 2024-04-01 | $14.92 | $14.92 | 1,284,300 | — | — |
| 2024-03-28 | $14.75 | $14.75 | 2,048,800 | — | — |
| 2024-03-27 | $15.07 | $15.07 | 1,503,400 | — | — |
| 2024-03-26 | $15.92 | $15.92 | 654,600 | — | — |
| 2024-03-25 | $15.67 | $15.67 | 1,171,200 | — | — |
| 2024-03-22 | $16.73 | $16.73 | 672,200 | — | — |
| 2024-03-21 | $16.24 | $16.24 | 745,300 | — | — |
| 2024-03-20 | $15.90 | $15.90 | 571,400 | — | — |
| 2024-03-19 | $16.02 | $16.02 | 568,100 | — | — |
| 2024-03-18 | $15.56 | $15.56 | 1,059,500 | — | — |
| 2024-03-15 | $15.90 | $15.90 | 1,754,300 | — | — |
| 2024-03-14 | $15.32 | $15.32 | 1,703,900 | — | — |
| 2024-03-13 | $14.73 | $14.73 | 920,900 | — | — |
| 2024-03-12 | $13.98 | $13.98 | 1,055,400 | — | — |
| 2024-03-11 | $13.61 | $13.61 | 730,500 | — | — |
| 2024-03-08 | $14.04 | $14.04 | 773,500 | — | — |
| 2024-03-07 | $13.66 | $13.66 | 1,014,700 | — | — |
| 2024-03-06 | $13.63 | $13.63 | 1,013,300 | — | — |
| 2024-03-05 | $13.79 | $13.79 | 477,600 | — | — |
| 2024-03-04 | $13.69 | $13.69 | 620,600 | — | — |
| 2024-03-01 | $14.52 | $14.52 | 688,400 | — | — |
| 2024-02-29 | $14.16 | $14.16 | 1,306,100 | — | — |
| 2024-02-28 | $14.39 | $14.39 | 385,500 | — | — |
| 2024-02-27 | $14.69 | $14.69 | 383,700 | — | — |
| 2024-02-26 | $14.62 | $14.62 | 372,600 | — | — |
| 2024-02-23 | $14.32 | $14.32 | 310,000 | — | — |
| 2024-02-22 | $14.04 | $14.04 | 542,900 | — | — |
| 2024-02-21 | $14.26 | $14.26 | 473,400 | — | — |
| 2024-02-20 | $14.13 | $14.13 | 1,256,100 | — | — |
| 2024-02-16 | $14.59 | $14.59 | 495,700 | — | — |
| 2024-02-15 | $14.83 | $14.83 | 485,800 | — | — |
| 2024-02-14 | $14.80 | $14.80 | 588,200 | — | — |
| 2024-02-13 | $14.31 | $14.31 | 1,001,800 | — | — |
| 2024-02-12 | $15.06 | $15.06 | 1,318,400 | — | — |
| 2024-02-09 | $14.81 | $14.81 | 591,100 | — | — |
| 2024-02-08 | $14.68 | $14.68 | 887,600 | — | — |
| 2024-02-07 | $14.58 | $14.58 | 1,804,500 | — | — |
| 2024-02-06 | $13.54 | $13.54 | 427,700 | — | — |
| 2024-02-05 | $13.54 | $13.54 | 603,100 | — | — |
| 2024-02-02 | $13.58 | $13.58 | 577,400 | — | — |
| 2024-02-01 | $13.60 | $13.60 | 740,400 | — | — |
| 2024-01-31 | $12.78 | $12.78 | 591,200 | — | — |
| 2024-01-30 | $12.61 | $12.61 | 871,800 | — | — |
| 2024-01-29 | $12.51 | $12.51 | 597,900 | — | — |
| 2024-01-26 | $12.17 | $12.17 | 803,800 | — | — |
| 2024-01-25 | $11.97 | $11.97 | 2,366,700 | — | — |
| 2024-01-24 | $12.06 | $12.06 | 1,922,300 | — | — |
| 2024-01-23 | $12.25 | $12.25 | 1,970,400 | — | — |
| 2024-01-22 | $13.03 | $13.03 | 800,500 | — | — |
| 2024-01-19 | $12.89 | $12.89 | 1,054,200 | — | — |
| 2024-01-18 | $13.34 | $13.34 | 1,802,100 | — | — |
| 2024-01-17 | $13.43 | $13.43 | 1,850,200 | — | — |
| 2024-01-16 | $12.38 | $12.38 | 694,400 | — | — |
| 2024-01-12 | $12.44 | $12.44 | 640,200 | — | — |
| 2024-01-11 | $12.50 | $12.50 | 1,286,700 | — | — |
| 2024-01-10 | $12.63 | $12.63 | 803,700 | — | — |
| 2024-01-09 | $13.17 | $13.17 | 950,000 | — | — |
| 2024-01-08 | $12.86 | $12.86 | 914,600 | — | — |
| 2024-01-05 | $12.66 | $12.66 | 2,129,400 | — | — |
| 2024-01-04 | $12.26 | $12.26 | 1,654,800 | — | — |
| 2024-01-03 | $11.35 | $11.35 | 669,900 | — | — |
| 2024-01-02 | $11.53 | $11.53 | 1,579,300 | — | — |