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
- 2021-04-23 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 | $10.01 | $10.19 | 599,500 | — | — |
| 2024-12-30 | $10.30 | $10.49 | 471,700 | — | — |
| 2024-12-27 | $10.78 | $10.98 | 443,700 | — | — |
| 2024-12-26 | $10.90 | $11.10 | 471,800 | — | — |
| 2024-12-24 | $10.57 | $10.76 | 456,000 | — | — |
| 2024-12-23 | $10.25 | $10.44 | 627,600 | — | — |
| 2024-12-20 | $10.39 | $10.58 | 1,194,900 | — | — |
| 2024-12-19 | $10.23 | $10.42 | 568,600 | — | — |
| 2024-12-18 | $10.23 | $10.42 | 592,100 | — | — |
| 2024-12-17 | $10.75 | $10.95 | 830,700 | — | — |
| 2024-12-16 | $10.52 | $10.71 | 860,200 | — | — |
| 2024-12-13 | $11.12 | $11.32 | 849,400 | — | — |
| 2024-12-12 | $11.46 | $11.67 | 405,100 | — | — |
| 2024-12-11 | $11.69 | $11.90 | 569,600 | — | — |
| 2024-12-10 | $12.12 | $12.34 | 855,200 | — | — |
| 2024-12-09 | $11.74 | $11.96 | 388,800 | — | — |
| 2024-12-06 | $11.87 | $12.09 | 445,400 | — | — |
| 2024-12-05 | $11.47 | $11.68 | 527,400 | — | — |
| 2024-12-04 | $11.66 | $11.87 | 437,100 | — | — |
| 2024-12-03 | $11.80 | $12.02 | 799,800 | — | — |
| 2024-12-02 | $12.41 | $12.64 | 1,157,400 | — | — |
| 2024-11-29 | $12.31 | $12.54 | 286,400 | — | — |
| 2024-11-27 | $12.47 | $12.70 | 492,300 | — | — |
| 2024-11-26 | $12.21 | $12.43 | 617,600 | — | — |
| 2024-11-25 | $12.63 | $12.86 | 687,600 | — | — |
| 2024-11-22 | $11.82 | $12.04 | 238,100 | — | — |
| 2024-11-21 | $11.83 | $11.99 | 496,000 | — | — |
| 2024-11-20 | $11.57 | $11.73 | 533,100 | — | — |
| 2024-11-19 | $11.48 | $11.64 | 512,000 | — | — |
| 2024-11-18 | $11.80 | $11.96 | 909,100 | — | — |
| 2024-11-15 | $11.47 | $11.63 | 729,100 | — | — |
| 2024-11-14 | $11.26 | $11.41 | 1,769,300 | — | — |
| 2024-11-13 | $11.47 | $11.63 | 509,600 | — | — |
| 2024-11-12 | $11.96 | $12.12 | 549,400 | — | — |
| 2024-11-11 | $12.10 | $12.27 | 942,100 | — | — |
| 2024-11-08 | $11.50 | $11.66 | 687,300 | — | — |
| 2024-11-07 | $11.55 | $11.71 | 546,900 | — | — |
| 2024-11-06 | $11.75 | $11.91 | 716,100 | — | — |
| 2024-11-05 | $11.62 | $11.78 | 1,873,500 | — | — |
| 2024-11-04 | $10.38 | $10.52 | 1,666,500 | — | — |
| 2024-11-01 | $10.33 | $10.47 | 593,400 | — | — |
| 2024-10-31 | $10.37 | $10.51 | 764,600 | — | — |
| 2024-10-30 | $10.97 | $11.12 | 739,800 | — | — |
| 2024-10-29 | $11.24 | $11.39 | 553,700 | — | — |
| 2024-10-28 | $11.54 | $11.70 | 513,800 | — | — |
| 2024-10-25 | $11.58 | $11.74 | 250,000 | — | — |
| 2024-10-24 | $11.29 | $11.44 | 342,800 | — | — |
| 2024-10-23 | $11.60 | $11.76 | 206,900 | — | — |
| 2024-10-22 | $11.95 | $12.11 | 193,800 | — | — |
| 2024-10-21 | $12.01 | $12.17 | 297,600 | — | — |
| 2024-10-18 | $12.65 | $12.82 | 250,700 | — | — |
| 2024-10-17 | $12.55 | $12.72 | 367,800 | — | — |
| 2024-10-16 | $12.03 | $12.19 | 193,600 | — | — |
| 2024-10-15 | $11.81 | $11.97 | 266,900 | — | — |
| 2024-10-14 | $11.74 | $11.90 | 284,000 | — | — |
| 2024-10-11 | $11.81 | $11.97 | 486,300 | — | — |
| 2024-10-10 | $11.67 | $11.83 | 546,600 | — | — |
| 2024-10-09 | $11.71 | $11.87 | 750,000 | — | — |
| 2024-10-08 | $11.65 | $11.81 | 664,600 | — | — |
| 2024-10-07 | $11.72 | $11.88 | 767,300 | — | — |
| 2024-10-04 | $11.95 | $12.11 | 424,300 | — | — |
| 2024-10-03 | $11.38 | $11.54 | 276,300 | — | — |
| 2024-10-02 | $11.49 | $11.65 | 224,300 | — | — |
| 2024-10-01 | $11.30 | $11.45 | 371,300 | — | — |
| 2024-09-30 | $11.74 | $11.90 | 364,000 | — | — |
| 2024-09-27 | $11.80 | $11.96 | 442,400 | — | — |
| 2024-09-26 | $11.57 | $11.73 | 555,200 | — | — |
| 2024-09-25 | $11.05 | $11.20 | 624,100 | — | — |
| 2024-09-24 | $11.22 | $11.37 | 345,600 | — | — |
| 2024-09-23 | $11.54 | $11.70 | 381,400 | — | — |
| 2024-09-20 | $11.49 | $11.65 | 1,725,800 | — | — |
| 2024-09-19 | $11.66 | $11.82 | 505,200 | — | — |
| 2024-09-18 | $11.79 | $11.95 | 486,300 | — | — |
| 2024-09-17 | $12.19 | $12.36 | 949,700 | — | — |
| 2024-09-16 | $12.13 | $12.30 | 624,800 | — | — |
| 2024-09-13 | $11.90 | $12.06 | 834,200 | — | — |
| 2024-09-12 | $11.77 | $11.93 | 691,600 | — | — |
| 2024-09-11 | $10.80 | $10.95 | 736,700 | — | — |
| 2024-09-10 | $10.62 | $10.77 | 972,900 | — | — |
| 2024-09-09 | $11.00 | $11.15 | 955,900 | — | — |
| 2024-09-06 | $11.50 | $11.66 | 2,084,200 | — | — |
| 2024-09-05 | $10.79 | $10.94 | 1,655,200 | — | — |
| 2024-09-04 | $11.21 | $11.36 | 641,000 | — | — |
| 2024-09-03 | $10.85 | $11.00 | 481,900 | — | — |
| 2024-08-30 | $11.05 | $11.20 | 418,100 | — | — |
| 2024-08-29 | $11.09 | $11.24 | 426,300 | — | — |
| 2024-08-28 | $11.22 | $11.37 | 291,800 | — | — |
| 2024-08-27 | $11.78 | $11.94 | 228,000 | — | — |
| 2024-08-26 | $11.87 | $12.03 | 244,600 | — | — |
| 2024-08-23 | $12.09 | $12.26 | 397,400 | — | — |
| 2024-08-22 | $11.75 | $11.85 | 416,300 | — | — |
| 2024-08-21 | $11.39 | $11.49 | 331,700 | — | — |
| 2024-08-20 | $10.95 | $11.05 | 260,800 | — | — |
| 2024-08-19 | $11.17 | $11.27 | 386,300 | — | — |
| 2024-08-16 | $10.96 | $11.06 | 898,900 | — | — |
| 2024-08-15 | $11.38 | $11.48 | 261,300 | — | — |
| 2024-08-14 | $11.01 | $11.11 | 279,700 | — | — |
| 2024-08-13 | $11.10 | $11.20 | 360,600 | — | — |
| 2024-08-12 | $11.19 | $11.29 | 374,000 | — | — |
| 2024-08-09 | $11.26 | $11.36 | 233,600 | — | — |
| 2024-08-08 | $11.30 | $11.40 | 353,300 | — | — |
| 2024-08-07 | $11.17 | $11.27 | 292,800 | — | — |
| 2024-08-06 | $11.29 | $11.39 | 374,300 | — | — |
| 2024-08-05 | $11.16 | $11.26 | 526,500 | — | — |
| 2024-08-02 | $11.70 | $11.80 | 659,600 | — | — |
| 2024-08-01 | $12.11 | $12.22 | 316,600 | — | — |
| 2024-07-31 | $12.95 | $13.07 | 553,900 | — | — |
| 2024-07-30 | $12.86 | $12.97 | 388,900 | — | — |
| 2024-07-29 | $12.79 | $12.90 | 426,700 | — | — |
| 2024-07-26 | $12.74 | $12.85 | 833,600 | — | — |
| 2024-07-25 | $12.32 | $12.43 | 543,600 | — | — |
| 2024-07-24 | $12.71 | $12.82 | 383,400 | — | — |
| 2024-07-23 | $13.16 | $13.28 | 373,100 | — | — |
| 2024-07-22 | $13.00 | $13.12 | 452,800 | — | — |
| 2024-07-19 | $13.22 | $13.34 | 579,700 | — | — |
| 2024-07-18 | $13.17 | $13.29 | 674,300 | — | — |
| 2024-07-17 | $13.54 | $13.66 | 537,500 | — | — |
| 2024-07-16 | $14.12 | $14.25 | 520,500 | — | — |
| 2024-07-15 | $14.13 | $14.26 | 1,181,400 | — | — |
| 2024-07-12 | $13.75 | $13.87 | 504,200 | — | — |
| 2024-07-11 | $14.23 | $14.36 | 633,200 | — | — |
| 2024-07-10 | $13.85 | $13.97 | 747,500 | — | — |
| 2024-07-09 | $14.44 | $14.57 | 742,600 | — | — |
| 2024-07-08 | $14.44 | $14.57 | 880,000 | — | — |
| 2024-07-05 | $14.25 | $14.38 | 407,800 | — | — |
| 2024-07-03 | $14.13 | $14.26 | 229,400 | — | — |
| 2024-07-02 | $14.03 | $14.16 | 454,500 | — | — |
| 2024-07-01 | $14.33 | $14.46 | 692,600 | — | — |
| 2024-06-28 | $14.49 | $14.62 | 2,987,400 | — | — |
| 2024-06-27 | $14.64 | $14.77 | 649,800 | — | — |
| 2024-06-26 | $14.22 | $14.35 | 547,000 | — | — |
| 2024-06-25 | $14.53 | $14.66 | 534,000 | — | — |
| 2024-06-24 | $14.16 | $14.29 | 835,800 | — | — |
| 2024-06-21 | $13.44 | $13.56 | 421,500 | — | — |
| 2024-06-20 | $13.71 | $13.83 | 485,300 | — | — |
| 2024-06-18 | $13.73 | $13.85 | 757,700 | — | — |
| 2024-06-17 | $13.29 | $13.41 | 537,400 | — | — |
| 2024-06-14 | $12.78 | $12.89 | 393,800 | — | — |
| 2024-06-13 | $13.23 | $13.35 | 431,500 | — | — |
| 2024-06-12 | $13.88 | $14.00 | 915,000 | — | — |
| 2024-06-11 | $13.48 | $13.60 | 617,500 | — | — |
| 2024-06-10 | $12.96 | $13.08 | 433,700 | — | — |
| 2024-06-07 | $13.00 | $13.12 | 285,900 | — | — |
| 2024-06-06 | $13.09 | $13.21 | 401,600 | — | — |
| 2024-06-05 | $13.14 | $13.26 | 480,500 | — | — |
| 2024-06-04 | $13.30 | $13.42 | 669,200 | — | — |
| 2024-06-03 | $12.94 | $13.06 | 716,500 | — | — |
| 2024-05-31 | $12.45 | $12.56 | 606,500 | — | — |
| 2024-05-30 | $12.12 | $12.23 | 456,000 | — | — |
| 2024-05-29 | $11.87 | $11.98 | 719,200 | — | — |
| 2024-05-28 | $12.46 | $12.57 | 807,000 | — | — |
| 2024-05-24 | $12.14 | $12.25 | 505,500 | — | — |
| 2024-05-23 | $11.83 | $11.94 | 737,900 | — | — |
| 2024-05-22 | $12.06 | $12.11 | 319,800 | — | — |
| 2024-05-21 | $12.09 | $12.14 | 738,900 | — | — |
| 2024-05-20 | $12.00 | $12.05 | 639,500 | — | — |
| 2024-05-17 | $11.98 | $12.03 | 657,500 | — | — |
| 2024-05-16 | $11.67 | $11.72 | 408,500 | — | — |
| 2024-05-15 | $11.88 | $11.93 | 857,100 | — | — |
| 2024-05-14 | $12.32 | $12.37 | 1,505,100 | — | — |
| 2024-05-13 | $11.61 | $11.66 | 1,485,400 | — | — |
| 2024-05-10 | $10.98 | $11.03 | 932,300 | — | — |
| 2024-05-09 | $10.98 | $11.03 | 1,111,900 | — | — |
| 2024-05-08 | $11.30 | $11.35 | 1,832,100 | — | — |
| 2024-05-07 | $11.27 | $11.32 | 2,262,200 | — | — |
| 2024-05-06 | $11.20 | $11.25 | 5,179,000 | — | — |
| 2024-05-03 | $12.49 | $12.54 | 1,599,100 | — | — |
| 2024-05-02 | $12.16 | $12.21 | 466,100 | — | — |
| 2024-05-01 | $11.90 | $11.95 | 754,000 | — | — |
| 2024-04-30 | $11.75 | $11.80 | 499,800 | — | — |
| 2024-04-29 | $11.82 | $11.87 | 592,100 | — | — |
| 2024-04-26 | $11.71 | $11.76 | 511,900 | — | — |
| 2024-04-25 | $11.54 | $11.59 | 582,100 | — | — |
| 2024-04-24 | $11.46 | $11.51 | 668,500 | — | — |
| 2024-04-23 | $11.31 | $11.36 | 986,400 | — | — |
| 2024-04-22 | $11.69 | $11.74 | 666,600 | — | — |
| 2024-04-19 | $11.90 | $11.95 | 789,400 | — | — |
| 2024-04-18 | $11.99 | $12.04 | 403,900 | — | — |
| 2024-04-17 | $12.13 | $12.18 | 347,800 | — | — |
| 2024-04-16 | $11.96 | $12.01 | 436,800 | — | — |
| 2024-04-15 | $11.89 | $11.94 | 726,000 | — | — |
| 2024-04-12 | $12.34 | $12.39 | 445,600 | — | — |
| 2024-04-11 | $12.85 | $12.91 | 383,900 | — | — |
| 2024-04-10 | $12.69 | $12.74 | 870,000 | — | — |
| 2024-04-09 | $12.97 | $13.03 | 740,100 | — | — |
| 2024-04-08 | $13.46 | $13.52 | 535,300 | — | — |
| 2024-04-05 | $13.44 | $13.50 | 388,200 | — | — |
| 2024-04-04 | $13.18 | $13.24 | 674,400 | — | — |
| 2024-04-03 | $13.43 | $13.49 | 607,300 | — | — |
| 2024-04-02 | $13.20 | $13.26 | 868,900 | — | — |
| 2024-04-01 | $14.37 | $14.43 | 897,700 | — | — |
| 2024-03-28 | $13.70 | $13.76 | 695,100 | — | — |
| 2024-03-27 | $13.56 | $13.62 | 605,200 | — | — |
| 2024-03-26 | $13.36 | $13.42 | 432,500 | — | — |
| 2024-03-25 | $13.06 | $13.12 | 456,700 | — | — |
| 2024-03-22 | $13.18 | $13.24 | 715,500 | — | — |
| 2024-03-21 | $13.81 | $13.87 | 647,700 | — | — |
| 2024-03-20 | $13.40 | $13.46 | 539,200 | — | — |
| 2024-03-19 | $13.10 | $13.16 | 554,100 | — | — |
| 2024-03-18 | $12.89 | $12.95 | 725,600 | — | — |
| 2024-03-15 | $12.90 | $12.96 | 1,319,100 | — | — |
| 2024-03-14 | $13.36 | $13.42 | 701,500 | — | — |
| 2024-03-13 | $13.70 | $13.76 | 1,145,400 | — | — |
| 2024-03-12 | $12.90 | $12.96 | 420,400 | — | — |
| 2024-03-11 | $12.66 | $12.71 | 452,100 | — | — |
| 2024-03-08 | $12.76 | $12.81 | 496,000 | — | — |
| 2024-03-07 | $13.03 | $13.09 | 571,300 | — | — |
| 2024-03-06 | $12.80 | $12.86 | 454,400 | — | — |
| 2024-03-05 | $13.18 | $13.24 | 662,900 | — | — |
| 2024-03-04 | $13.04 | $13.10 | 622,800 | — | — |
| 2024-03-01 | $13.19 | $13.25 | 1,226,100 | — | — |
| 2024-02-29 | $12.45 | $12.50 | 1,097,200 | — | — |
| 2024-02-28 | $12.72 | $12.77 | 646,100 | — | — |
| 2024-02-27 | $12.45 | $12.50 | 771,300 | — | — |
| 2024-02-26 | $12.45 | $12.50 | 785,400 | — | — |
| 2024-02-23 | $12.25 | $12.30 | 967,600 | — | — |
| 2024-02-22 | $12.63 | $12.68 | 936,000 | — | — |
| 2024-02-21 | $12.82 | $12.82 | 748,300 | — | — |
| 2024-02-20 | $12.83 | $12.83 | 698,000 | — | — |
| 2024-02-16 | $12.92 | $12.92 | 1,105,600 | — | — |
| 2024-02-15 | $13.21 | $13.21 | 1,069,100 | — | — |
| 2024-02-14 | $13.94 | $13.94 | 1,024,300 | — | — |
| 2024-02-13 | $14.07 | $14.07 | 1,628,700 | — | — |
| 2024-02-12 | $14.86 | $14.86 | 1,529,600 | — | — |
| 2024-02-09 | $14.99 | $14.99 | 2,125,400 | — | — |
| 2024-02-08 | $14.82 | $14.82 | 1,988,300 | — | — |
| 2024-02-07 | $13.60 | $13.60 | 1,398,800 | — | — |
| 2024-02-06 | $13.47 | $13.47 | 2,172,600 | — | — |
| 2024-02-05 | $13.43 | $13.43 | 5,121,500 | — | — |
| 2024-02-02 | $11.60 | $11.60 | 5,343,500 | — | — |
| 2024-02-01 | $11.12 | $11.12 | 1,062,100 | — | — |
| 2024-01-31 | $10.81 | $10.81 | 1,522,500 | — | — |
| 2024-01-30 | $11.67 | $11.67 | 921,200 | — | — |
| 2024-01-29 | $11.73 | $11.73 | 1,562,100 | — | — |
| 2024-01-26 | $11.69 | $11.69 | 803,000 | — | — |
| 2024-01-25 | $12.23 | $12.23 | 943,300 | — | — |
| 2024-01-24 | $11.68 | $11.68 | 789,900 | — | — |
| 2024-01-23 | $11.73 | $11.73 | 924,700 | — | — |
| 2024-01-22 | $11.90 | $11.90 | 1,046,600 | — | — |
| 2024-01-19 | $12.23 | $12.23 | 699,800 | — | — |
| 2024-01-18 | $12.14 | $12.14 | 618,000 | — | — |
| 2024-01-17 | $11.79 | $11.79 | 1,065,400 | — | — |
| 2024-01-16 | $12.29 | $12.29 | 1,127,200 | — | — |
| 2024-01-12 | $11.88 | $11.88 | 1,339,600 | — | — |
| 2024-01-11 | $12.17 | $12.17 | 1,207,500 | — | — |
| 2024-01-10 | $12.41 | $12.41 | 1,780,900 | — | — |
| 2024-01-09 | $12.83 | $12.83 | 2,563,700 | — | — |
| 2024-01-08 | $13.66 | $13.66 | 1,173,800 | — | — |
| 2024-01-05 | $13.88 | $13.88 | 880,700 | — | — |
| 2024-01-04 | $13.45 | $13.45 | 1,103,400 | — | — |
| 2024-01-03 | $13.83 | $13.83 | 1,488,000 | — | — |
| 2024-01-02 | $14.63 | $14.63 | 2,515,600 | — | — |