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
- 2020-10-28 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 | $11.29 | $11.29 | 1,442,900 | — | — |
| 2024-12-30 | $11.16 | $11.16 | 416,700 | — | — |
| 2024-12-27 | $11.14 | $11.14 | 430,700 | — | — |
| 2024-12-26 | $11.41 | $11.41 | 394,500 | — | — |
| 2024-12-24 | $10.86 | $10.86 | 342,900 | — | — |
| 2024-12-23 | $10.71 | $10.71 | 302,800 | — | — |
| 2024-12-20 | $11.21 | $11.21 | 572,700 | — | — |
| 2024-12-19 | $11.21 | $11.21 | 385,400 | — | — |
| 2024-12-18 | $11.24 | $11.24 | 566,600 | — | — |
| 2024-12-17 | $11.55 | $11.55 | 551,900 | — | — |
| 2024-12-16 | $11.36 | $11.36 | 431,900 | — | — |
| 2024-12-13 | $10.74 | $10.74 | 383,500 | — | — |
| 2024-12-12 | $10.73 | $10.73 | 397,900 | — | — |
| 2024-12-11 | $11.21 | $11.21 | 811,200 | — | — |
| 2024-12-10 | $11.17 | $11.17 | 1,298,300 | — | — |
| 2024-12-09 | $11.80 | $11.80 | 512,400 | — | — |
| 2024-12-06 | $10.85 | $10.85 | 784,800 | — | — |
| 2024-12-05 | $11.31 | $11.31 | 931,300 | — | — |
| 2024-12-04 | $11.40 | $11.40 | 1,044,600 | — | — |
| 2024-12-03 | $11.45 | $11.45 | 688,900 | — | — |
| 2024-12-02 | $12.70 | $12.70 | 338,700 | — | — |
| 2024-11-29 | $12.63 | $12.63 | 177,700 | — | — |
| 2024-11-27 | $12.89 | $12.89 | 162,800 | — | — |
| 2024-11-26 | $12.73 | $12.73 | 267,200 | — | — |
| 2024-11-25 | $12.97 | $12.97 | 463,800 | — | — |
| 2024-11-22 | $12.73 | $12.73 | 372,700 | — | — |
| 2024-11-21 | $12.75 | $12.75 | 521,200 | — | — |
| 2024-11-20 | $12.22 | $12.22 | 524,600 | — | — |
| 2024-11-19 | $12.37 | $12.37 | 698,100 | — | — |
| 2024-11-18 | $11.90 | $11.90 | 617,100 | — | — |
| 2024-11-15 | $11.74 | $11.74 | 396,100 | — | — |
| 2024-11-14 | $12.37 | $12.37 | 405,000 | — | — |
| 2024-11-13 | $12.63 | $12.63 | 381,000 | — | — |
| 2024-11-12 | $12.47 | $12.47 | 514,800 | — | — |
| 2024-11-11 | $12.71 | $12.71 | 895,700 | — | — |
| 2024-11-08 | $12.14 | $12.14 | 939,000 | — | — |
| 2024-11-07 | $11.71 | $11.71 | 1,131,100 | — | — |
| 2024-11-06 | $11.62 | $11.62 | 1,637,000 | — | — |
| 2024-11-05 | $11.62 | $11.62 | 3,193,600 | — | — |
| 2024-11-04 | $16.08 | $16.08 | 820,800 | — | — |
| 2024-11-01 | $16.38 | $16.38 | 1,298,300 | — | — |
| 2024-10-31 | $17.13 | $17.13 | 1,543,800 | — | — |
| 2024-10-30 | $20.73 | $20.73 | 1,101,300 | — | — |
| 2024-10-29 | $19.59 | $19.59 | 420,900 | — | — |
| 2024-10-28 | $19.60 | $19.60 | 437,900 | — | — |
| 2024-10-25 | $19.44 | $19.44 | 330,300 | — | — |
| 2024-10-24 | $19.32 | $19.32 | 261,100 | — | — |
| 2024-10-23 | $19.27 | $19.27 | 202,800 | — | — |
| 2024-10-22 | $19.32 | $19.32 | 376,300 | — | — |
| 2024-10-21 | $19.00 | $19.00 | 397,200 | — | — |
| 2024-10-18 | $19.46 | $19.46 | 283,900 | — | — |
| 2024-10-17 | $19.31 | $19.31 | 145,000 | — | — |
| 2024-10-16 | $19.46 | $19.46 | 295,000 | — | — |
| 2024-10-15 | $19.25 | $19.25 | 315,100 | — | — |
| 2024-10-14 | $18.91 | $18.91 | 176,600 | — | — |
| 2024-10-11 | $18.83 | $18.83 | 375,400 | — | — |
| 2024-10-10 | $18.26 | $18.26 | 364,900 | — | — |
| 2024-10-09 | $17.14 | $17.14 | 321,400 | — | — |
| 2024-10-08 | $16.89 | $16.89 | 495,600 | — | — |
| 2024-10-07 | $17.23 | $17.23 | 381,800 | — | — |
| 2024-10-04 | $18.06 | $18.06 | 276,200 | — | — |
| 2024-10-03 | $17.55 | $17.55 | 301,400 | — | — |
| 2024-10-02 | $17.99 | $17.99 | 351,000 | — | — |
| 2024-10-01 | $17.73 | $17.73 | 290,400 | — | — |
| 2024-09-30 | $18.11 | $18.11 | 1,265,500 | — | — |
| 2024-09-27 | $18.19 | $18.19 | 280,400 | — | — |
| 2024-09-26 | $17.71 | $17.71 | 342,300 | — | — |
| 2024-09-25 | $18.12 | $18.12 | 357,700 | — | — |
| 2024-09-24 | $18.17 | $18.17 | 650,200 | — | — |
| 2024-09-23 | $17.48 | $17.48 | 297,500 | — | — |
| 2024-09-20 | $17.58 | $17.58 | 1,466,400 | — | — |
| 2024-09-19 | $17.74 | $17.74 | 339,300 | — | — |
| 2024-09-18 | $17.49 | $17.49 | 468,800 | — | — |
| 2024-09-17 | $17.51 | $17.51 | 287,400 | — | — |
| 2024-09-16 | $17.50 | $17.50 | 290,500 | — | — |
| 2024-09-13 | $17.52 | $17.52 | 242,100 | — | — |
| 2024-09-12 | $17.28 | $17.28 | 202,200 | — | — |
| 2024-09-11 | $17.01 | $17.01 | 403,800 | — | — |
| 2024-09-10 | $16.85 | $16.85 | 548,100 | — | — |
| 2024-09-09 | $18.06 | $18.06 | 981,300 | — | — |
| 2024-09-06 | $16.79 | $16.79 | 448,400 | — | — |
| 2024-09-05 | $17.26 | $17.26 | 299,900 | — | — |
| 2024-09-04 | $17.28 | $17.28 | 337,900 | — | — |
| 2024-09-03 | $17.24 | $17.24 | 350,800 | — | — |
| 2024-08-30 | $17.80 | $17.80 | 311,300 | — | — |
| 2024-08-29 | $17.31 | $17.31 | 302,900 | — | — |
| 2024-08-28 | $17.27 | $17.27 | 366,300 | — | — |
| 2024-08-27 | $17.77 | $17.77 | 496,000 | — | — |
| 2024-08-26 | $17.75 | $17.75 | 546,800 | — | — |
| 2024-08-23 | $17.69 | $17.69 | 496,600 | — | — |
| 2024-08-22 | $16.99 | $16.99 | 446,400 | — | — |
| 2024-08-21 | $17.12 | $17.12 | 533,300 | — | — |
| 2024-08-20 | $17.06 | $17.06 | 641,500 | — | — |
| 2024-08-19 | $16.89 | $16.89 | 777,500 | — | — |
| 2024-08-16 | $16.98 | $16.98 | 684,800 | — | — |
| 2024-08-15 | $17.31 | $17.31 | 716,100 | — | — |
| 2024-08-14 | $16.97 | $16.97 | 1,460,600 | — | — |
| 2024-08-13 | $16.06 | $16.06 | 1,167,300 | — | — |
| 2024-08-12 | $15.07 | $15.07 | 843,100 | — | — |
| 2024-08-09 | $15.02 | $15.02 | 842,700 | — | — |
| 2024-08-08 | $15.81 | $15.81 | 652,100 | — | — |
| 2024-08-07 | $15.95 | $15.95 | 828,300 | — | — |
| 2024-08-06 | $16.50 | $16.50 | 1,259,400 | — | — |
| 2024-08-05 | $16.18 | $16.18 | 778,500 | — | — |
| 2024-08-02 | $16.43 | $16.43 | 1,272,300 | — | — |
| 2024-08-01 | $16.59 | $16.59 | 2,779,200 | — | — |
| 2024-07-31 | $14.67 | $14.67 | 1,461,200 | — | — |
| 2024-07-30 | $14.43 | $14.43 | 630,300 | — | — |
| 2024-07-29 | $14.59 | $14.59 | 690,200 | — | — |
| 2024-07-26 | $14.75 | $14.75 | 749,100 | — | — |
| 2024-07-25 | $14.44 | $14.44 | 437,300 | — | — |
| 2024-07-24 | $14.50 | $14.50 | 382,500 | — | — |
| 2024-07-23 | $14.83 | $14.83 | 909,400 | — | — |
| 2024-07-22 | $14.53 | $14.53 | 686,700 | — | — |
| 2024-07-19 | $14.18 | $14.18 | 647,700 | — | — |
| 2024-07-18 | $13.98 | $13.98 | 381,700 | — | — |
| 2024-07-17 | $14.02 | $14.02 | 769,100 | — | — |
| 2024-07-16 | $14.29 | $14.29 | 874,100 | — | — |
| 2024-07-15 | $13.65 | $13.65 | 793,200 | — | — |
| 2024-07-12 | $12.80 | $12.80 | 474,600 | — | — |
| 2024-07-11 | $12.70 | $12.70 | 566,000 | — | — |
| 2024-07-10 | $12.53 | $12.53 | 515,400 | — | — |
| 2024-07-09 | $12.78 | $12.78 | 387,400 | — | — |
| 2024-07-08 | $12.64 | $12.64 | 372,900 | — | — |
| 2024-07-05 | $12.51 | $12.51 | 850,000 | — | — |
| 2024-07-03 | $12.52 | $12.52 | 619,500 | — | — |
| 2024-07-02 | $12.69 | $12.69 | 1,383,000 | — | — |
| 2024-07-01 | $12.54 | $12.54 | 873,800 | — | — |
| 2024-06-28 | $13.17 | $13.17 | 2,183,300 | — | — |
| 2024-06-27 | $13.05 | $13.05 | 1,223,500 | — | — |
| 2024-06-26 | $13.08 | $13.08 | 2,334,700 | — | — |
| 2024-06-25 | $14.29 | $14.29 | 2,544,500 | — | — |
| 2024-06-24 | $15.34 | $15.34 | 3,013,100 | — | — |
| 2024-06-21 | $16.21 | $16.21 | 1,057,800 | — | — |
| 2024-06-20 | $16.30 | $16.30 | 831,400 | — | — |
| 2024-06-18 | $17.17 | $17.17 | 563,900 | — | — |
| 2024-06-17 | $16.81 | $16.81 | 458,400 | — | — |
| 2024-06-14 | $16.66 | $16.66 | 776,700 | — | — |
| 2024-06-13 | $16.67 | $16.67 | 710,300 | — | — |
| 2024-06-12 | $17.64 | $17.64 | 464,600 | — | — |
| 2024-06-11 | $17.81 | $17.81 | 382,800 | — | — |
| 2024-06-10 | $17.56 | $17.56 | 530,000 | — | — |
| 2024-06-07 | $18.01 | $18.01 | 467,600 | — | — |
| 2024-06-06 | $18.50 | $18.50 | 379,800 | — | — |
| 2024-06-05 | $18.03 | $18.03 | 558,200 | — | — |
| 2024-06-04 | $17.41 | $17.41 | 481,200 | — | — |
| 2024-06-03 | $17.39 | $17.39 | 1,175,700 | — | — |
| 2024-05-31 | $17.78 | $17.78 | 870,400 | — | — |
| 2024-05-30 | $18.33 | $18.33 | 472,000 | — | — |
| 2024-05-29 | $18.03 | $18.03 | 756,400 | — | — |
| 2024-05-28 | $19.12 | $19.12 | 882,000 | — | — |
| 2024-05-24 | $18.26 | $18.26 | 758,000 | — | — |
| 2024-05-23 | $17.78 | $17.78 | 602,700 | — | — |
| 2024-05-22 | $17.85 | $17.85 | 873,100 | — | — |
| 2024-05-21 | $18.26 | $18.26 | 485,200 | — | — |
| 2024-05-20 | $18.83 | $18.83 | 498,100 | — | — |
| 2024-05-17 | $18.37 | $18.37 | 513,700 | — | — |
| 2024-05-16 | $18.83 | $18.83 | 871,500 | — | — |
| 2024-05-15 | $18.62 | $18.62 | 641,200 | — | — |
| 2024-05-14 | $18.99 | $18.99 | 703,900 | — | — |
| 2024-05-13 | $19.45 | $19.45 | 446,100 | — | — |
| 2024-05-10 | $19.92 | $19.92 | 711,100 | — | — |
| 2024-05-09 | $20.18 | $20.18 | 1,170,900 | — | — |
| 2024-05-08 | $19.99 | $19.99 | 4,535,400 | — | — |
| 2024-05-07 | $22.18 | $22.18 | 483,600 | — | — |
| 2024-05-06 | $22.14 | $22.14 | 522,000 | — | — |
| 2024-05-03 | $22.20 | $22.20 | 1,211,900 | — | — |
| 2024-05-02 | $22.08 | $22.08 | 1,286,500 | — | — |
| 2024-05-01 | $21.06 | $21.06 | 511,600 | — | — |
| 2024-04-30 | $20.25 | $20.25 | 828,000 | — | — |
| 2024-04-29 | $18.79 | $18.79 | 345,600 | — | — |
| 2024-04-26 | $18.86 | $18.86 | 182,900 | — | — |
| 2024-04-25 | $18.41 | $18.41 | 211,800 | — | — |
| 2024-04-24 | $19.07 | $19.07 | 223,900 | — | — |
| 2024-04-23 | $19.00 | $19.00 | 329,400 | — | — |
| 2024-04-22 | $19.11 | $19.11 | 160,300 | — | — |
| 2024-04-19 | $19.04 | $19.04 | 215,000 | — | — |
| 2024-04-18 | $18.56 | $18.56 | 350,300 | — | — |
| 2024-04-17 | $18.11 | $18.11 | 254,600 | — | — |
| 2024-04-16 | $19.28 | $19.28 | 315,300 | — | — |
| 2024-04-15 | $19.23 | $19.23 | 173,000 | — | — |
| 2024-04-12 | $20.06 | $20.06 | 684,900 | — | — |
| 2024-04-11 | $20.12 | $20.12 | 1,035,200 | — | — |
| 2024-04-10 | $18.83 | $18.83 | 385,300 | — | — |
| 2024-04-09 | $18.30 | $18.30 | 187,200 | — | — |
| 2024-04-08 | $18.61 | $18.61 | 418,400 | — | — |
| 2024-04-05 | $18.44 | $18.44 | 366,700 | — | — |
| 2024-04-04 | $18.46 | $18.46 | 286,600 | — | — |
| 2024-04-03 | $19.41 | $19.41 | 335,500 | — | — |
| 2024-04-02 | $19.71 | $19.71 | 308,300 | — | — |
| 2024-04-01 | $20.11 | $20.11 | 285,200 | — | — |
| 2024-03-28 | $20.37 | $20.37 | 724,200 | — | — |
| 2024-03-27 | $20.00 | $20.00 | 224,200 | — | — |
| 2024-03-26 | $19.86 | $19.86 | 196,000 | — | — |
| 2024-03-25 | $20.10 | $20.10 | 254,600 | — | — |
| 2024-03-22 | $20.10 | $20.10 | 207,900 | — | — |
| 2024-03-21 | $20.31 | $20.31 | 218,400 | — | — |
| 2024-03-20 | $20.11 | $20.11 | 248,300 | — | — |
| 2024-03-19 | $19.34 | $19.34 | 286,300 | — | — |
| 2024-03-18 | $19.06 | $19.06 | 295,600 | — | — |
| 2024-03-15 | $19.83 | $19.83 | 440,300 | — | — |
| 2024-03-14 | $19.67 | $19.67 | 437,800 | — | — |
| 2024-03-13 | $19.70 | $19.70 | 300,500 | — | — |
| 2024-03-12 | $19.75 | $19.75 | 385,500 | — | — |
| 2024-03-11 | $19.47 | $19.47 | 333,000 | — | — |
| 2024-03-08 | $19.45 | $19.45 | 1,066,300 | — | — |
| 2024-03-07 | $21.75 | $21.75 | 298,400 | — | — |
| 2024-03-06 | $21.31 | $21.31 | 138,600 | — | — |
| 2024-03-05 | $21.37 | $21.37 | 178,300 | — | — |
| 2024-03-04 | $21.41 | $21.41 | 232,800 | — | — |
| 2024-03-01 | $21.55 | $21.55 | 310,800 | — | — |
| 2024-02-29 | $20.75 | $20.75 | 361,000 | — | — |
| 2024-02-28 | $20.79 | $20.79 | 241,500 | — | — |
| 2024-02-27 | $21.46 | $21.46 | 406,900 | — | — |
| 2024-02-26 | $21.55 | $21.55 | 595,500 | — | — |
| 2024-02-23 | $20.02 | $20.02 | 448,900 | — | — |
| 2024-02-22 | $19.95 | $19.95 | 914,700 | — | — |
| 2024-02-21 | $19.71 | $19.71 | 1,348,600 | — | — |
| 2024-02-20 | $15.80 | $15.80 | 259,400 | — | — |
| 2024-02-16 | $16.12 | $16.12 | 201,100 | — | — |
| 2024-02-15 | $15.94 | $15.94 | 217,200 | — | — |
| 2024-02-14 | $15.29 | $15.29 | 350,400 | — | — |
| 2024-02-13 | $14.51 | $14.51 | 230,000 | — | — |
| 2024-02-12 | $14.56 | $14.56 | 269,900 | — | — |
| 2024-02-09 | $14.20 | $14.20 | 153,200 | — | — |
| 2024-02-08 | $13.75 | $13.75 | 232,800 | — | — |
| 2024-02-07 | $12.64 | $12.64 | 138,200 | — | — |
| 2024-02-06 | $12.75 | $12.75 | 184,400 | — | — |
| 2024-02-05 | $12.26 | $12.26 | 58,300 | — | — |
| 2024-02-02 | $12.67 | $12.67 | 117,800 | — | — |
| 2024-02-01 | $12.93 | $12.93 | 123,400 | — | — |
| 2024-01-31 | $12.75 | $12.75 | 109,300 | — | — |
| 2024-01-30 | $12.68 | $12.68 | 81,400 | — | — |
| 2024-01-29 | $13.06 | $13.06 | 138,500 | — | — |
| 2024-01-26 | $12.77 | $12.77 | 104,400 | — | — |
| 2024-01-25 | $12.74 | $12.74 | 134,200 | — | — |
| 2024-01-24 | $12.74 | $12.74 | 222,100 | — | — |
| 2024-01-23 | $12.00 | $12.00 | 147,100 | — | — |
| 2024-01-22 | $11.30 | $11.30 | 155,400 | — | — |
| 2024-01-19 | $10.85 | $10.85 | 68,000 | — | — |
| 2024-01-18 | $10.95 | $10.95 | 97,000 | — | — |
| 2024-01-17 | $10.95 | $10.95 | 111,600 | — | — |
| 2024-01-16 | $10.69 | $10.69 | 181,000 | — | — |
| 2024-01-12 | $10.45 | $10.45 | 112,500 | — | — |
| 2024-01-11 | $10.75 | $10.75 | 117,400 | — | — |
| 2024-01-10 | $11.00 | $11.00 | 231,000 | — | — |
| 2024-01-09 | $10.86 | $10.86 | 122,500 | — | — |
| 2024-01-08 | $11.13 | $11.13 | 169,200 | — | — |
| 2024-01-05 | $11.19 | $11.19 | 145,700 | — | — |
| 2024-01-04 | $11.01 | $11.01 | 101,100 | — | — |
| 2024-01-03 | $10.85 | $10.85 | 73,900 | — | — |
| 2024-01-02 | $11.02 | $11.02 | 98,900 | — | — |