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
- 2023-02-10 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 | $12.31 | $12.31 | 61,500 | — | — |
| 2024-12-30 | $12.52 | $12.52 | 197,700 | — | — |
| 2024-12-27 | $12.82 | $12.82 | 158,600 | — | — |
| 2024-12-26 | $12.87 | $12.87 | 280,400 | — | — |
| 2024-12-24 | $12.80 | $12.80 | 218,500 | — | — |
| 2024-12-23 | $12.06 | $12.06 | 440,000 | — | — |
| 2024-12-20 | $12.34 | $12.34 | 512,700 | — | — |
| 2024-12-19 | $11.83 | $11.83 | 140,400 | — | — |
| 2024-12-18 | $11.64 | $11.64 | 133,500 | — | — |
| 2024-12-17 | $12.35 | $12.35 | 95,900 | — | — |
| 2024-12-16 | $12.16 | $12.16 | 70,700 | — | — |
| 2024-12-13 | $11.90 | $11.90 | 76,200 | — | — |
| 2024-12-12 | $12.17 | $12.17 | 108,200 | — | — |
| 2024-12-11 | $12.95 | $12.95 | 66,300 | — | — |
| 2024-12-10 | $13.14 | $13.14 | 174,200 | — | — |
| 2024-12-09 | $13.33 | $13.33 | 193,700 | — | — |
| 2024-12-06 | $13.21 | $13.21 | 165,100 | — | — |
| 2024-12-05 | $12.22 | $12.22 | 63,400 | — | — |
| 2024-12-04 | $12.55 | $12.55 | 119,300 | — | — |
| 2024-12-03 | $12.87 | $12.87 | 173,200 | — | — |
| 2024-12-02 | $13.49 | $13.49 | 513,900 | — | — |
| 2024-11-29 | $12.77 | $12.77 | 104,000 | — | — |
| 2024-11-27 | $13.11 | $13.11 | 96,000 | — | — |
| 2024-11-26 | $12.52 | $12.52 | 101,900 | — | — |
| 2024-11-25 | $12.70 | $12.70 | 210,100 | — | — |
| 2024-11-22 | $12.49 | $12.49 | 150,700 | — | — |
| 2024-11-21 | $11.87 | $11.87 | 230,400 | — | — |
| 2024-11-20 | $12.60 | $12.60 | 193,800 | — | — |
| 2024-11-19 | $12.86 | $12.86 | 230,500 | — | — |
| 2024-11-18 | $11.40 | $11.40 | 134,900 | — | — |
| 2024-11-15 | $11.48 | $11.48 | 224,900 | — | — |
| 2024-11-14 | $12.17 | $12.17 | 205,600 | — | — |
| 2024-11-13 | $12.45 | $12.45 | 242,100 | — | — |
| 2024-11-12 | $13.38 | $13.38 | 397,600 | — | — |
| 2024-11-11 | $14.92 | $14.92 | 342,600 | — | — |
| 2024-11-08 | $14.04 | $14.04 | 329,400 | — | — |
| 2024-11-07 | $14.16 | $14.16 | 658,700 | — | — |
| 2024-11-06 | $14.95 | $14.95 | 673,600 | — | — |
| 2024-11-05 | $13.51 | $13.51 | 150,200 | — | — |
| 2024-11-04 | $13.50 | $13.50 | 95,700 | — | — |
| 2024-11-01 | $13.45 | $13.45 | 175,800 | — | — |
| 2024-10-31 | $13.38 | $13.38 | 162,500 | — | — |
| 2024-10-30 | $13.78 | $13.78 | 407,000 | — | — |
| 2024-10-29 | $13.96 | $13.96 | 150,100 | — | — |
| 2024-10-28 | $13.89 | $13.89 | 98,600 | — | — |
| 2024-10-25 | $13.61 | $13.61 | 117,200 | — | — |
| 2024-10-24 | $13.60 | $13.60 | 47,800 | — | — |
| 2024-10-23 | $13.67 | $13.67 | 39,500 | — | — |
| 2024-10-22 | $13.95 | $13.95 | 36,300 | — | — |
| 2024-10-21 | $13.83 | $13.83 | 41,600 | — | — |
| 2024-10-18 | $14.40 | $14.40 | 109,800 | — | — |
| 2024-10-17 | $13.88 | $13.88 | 78,700 | — | — |
| 2024-10-16 | $13.94 | $13.94 | 111,800 | — | — |
| 2024-10-15 | $13.70 | $13.70 | 65,100 | — | — |
| 2024-10-14 | $13.59 | $13.59 | 72,500 | — | — |
| 2024-10-11 | $13.56 | $13.56 | 145,300 | — | — |
| 2024-10-10 | $13.42 | $13.42 | 150,600 | — | — |
| 2024-10-09 | $13.71 | $13.71 | 116,800 | — | — |
| 2024-10-08 | $13.60 | $13.60 | 276,700 | — | — |
| 2024-10-07 | $13.66 | $13.66 | 272,500 | — | — |
| 2024-10-04 | $13.88 | $13.88 | 163,200 | — | — |
| 2024-10-03 | $12.91 | $12.91 | 133,800 | — | — |
| 2024-10-02 | $12.80 | $12.80 | 211,700 | — | — |
| 2024-10-01 | $12.28 | $12.28 | 129,400 | — | — |
| 2024-09-30 | $12.11 | $12.11 | 73,000 | — | — |
| 2024-09-27 | $11.90 | $11.90 | 97,400 | — | — |
| 2024-09-26 | $11.99 | $11.99 | 97,900 | — | — |
| 2024-09-25 | $11.87 | $11.87 | 85,000 | — | — |
| 2024-09-24 | $11.70 | $11.70 | 84,400 | — | — |
| 2024-09-23 | $11.45 | $11.45 | 73,400 | — | — |
| 2024-09-20 | $11.71 | $11.71 | 264,000 | — | — |
| 2024-09-19 | $12.10 | $12.10 | 281,300 | — | — |
| 2024-09-18 | $11.69 | $11.69 | 72,500 | — | — |
| 2024-09-17 | $11.98 | $11.98 | 74,000 | — | — |
| 2024-09-16 | $11.60 | $11.60 | 152,500 | — | — |
| 2024-09-13 | $11.76 | $11.76 | 267,200 | — | — |
| 2024-09-12 | $11.59 | $11.59 | 82,600 | — | — |
| 2024-09-11 | $11.64 | $11.64 | 64,500 | — | — |
| 2024-09-10 | $12.01 | $12.01 | 58,100 | — | — |
| 2024-09-09 | $11.84 | $11.84 | 67,600 | — | — |
| 2024-09-06 | $11.23 | $11.23 | 101,800 | — | — |
| 2024-09-05 | $11.94 | $11.94 | 86,500 | — | — |
| 2024-09-04 | $11.82 | $11.82 | 58,700 | — | — |
| 2024-09-03 | $11.95 | $11.95 | 93,900 | — | — |
| 2024-08-30 | $12.41 | $12.41 | 106,900 | — | — |
| 2024-08-29 | $12.57 | $12.57 | 90,800 | — | — |
| 2024-08-28 | $12.12 | $12.12 | 65,000 | — | — |
| 2024-08-27 | $12.20 | $12.20 | 672,800 | — | — |
| 2024-08-26 | $12.05 | $12.05 | 86,900 | — | — |
| 2024-08-23 | $11.61 | $11.61 | 172,800 | — | — |
| 2024-08-22 | $11.27 | $11.27 | 146,000 | — | — |
| 2024-08-21 | $11.14 | $11.14 | 100,400 | — | — |
| 2024-08-20 | $10.52 | $10.52 | 153,100 | — | — |
| 2024-08-19 | $10.62 | $10.62 | 129,900 | — | — |
| 2024-08-16 | $9.81 | $9.81 | 90,100 | — | — |
| 2024-08-15 | $9.76 | $9.76 | 720,700 | — | — |
| 2024-08-14 | $9.13 | $9.13 | 672,400 | — | — |
| 2024-08-13 | $11.83 | $11.83 | 117,700 | — | — |
| 2024-08-12 | $11.34 | $11.34 | 164,800 | — | — |
| 2024-08-09 | $11.02 | $11.02 | 120,900 | — | — |
| 2024-08-08 | $11.17 | $11.17 | 114,600 | — | — |
| 2024-08-07 | $11.28 | $11.28 | 131,100 | — | — |
| 2024-08-06 | $11.17 | $11.17 | 109,200 | — | — |
| 2024-08-05 | $11.16 | $11.16 | 177,900 | — | — |
| 2024-08-02 | $11.83 | $11.83 | 265,800 | — | — |
| 2024-08-01 | $12.05 | $12.05 | 125,700 | — | — |
| 2024-07-31 | $12.39 | $12.39 | 110,300 | — | — |
| 2024-07-30 | $12.50 | $12.50 | 63,100 | — | — |
| 2024-07-29 | $12.83 | $12.83 | 84,000 | — | — |
| 2024-07-26 | $13.45 | $13.45 | 128,300 | — | — |
| 2024-07-25 | $13.47 | $13.47 | 325,400 | — | — |
| 2024-07-24 | $13.75 | $13.75 | 1,231,800 | — | — |
| 2024-07-23 | $13.42 | $13.42 | 166,200 | — | — |
| 2024-07-22 | $13.67 | $13.67 | 103,100 | — | — |
| 2024-07-19 | $13.20 | $13.20 | 89,900 | — | — |
| 2024-07-18 | $13.62 | $13.62 | 150,100 | — | — |
| 2024-07-17 | $13.89 | $13.89 | 204,600 | — | — |
| 2024-07-16 | $14.58 | $14.58 | 324,300 | — | — |
| 2024-07-15 | $14.58 | $14.58 | 183,600 | — | — |
| 2024-07-12 | $14.48 | $14.48 | 316,100 | — | — |
| 2024-07-11 | $13.57 | $13.57 | 321,400 | — | — |
| 2024-07-10 | $13.10 | $13.10 | 130,800 | — | — |
| 2024-07-09 | $12.89 | $12.89 | 125,300 | — | — |
| 2024-07-08 | $12.55 | $12.55 | 152,500 | — | — |
| 2024-07-05 | $12.43 | $12.43 | 152,900 | — | — |
| 2024-07-03 | $12.15 | $12.15 | 88,000 | — | — |
| 2024-07-02 | $12.09 | $12.09 | 185,300 | — | — |
| 2024-07-01 | $12.17 | $12.17 | 196,200 | — | — |
| 2024-06-28 | $11.70 | $11.70 | 1,907,100 | — | — |
| 2024-06-27 | $11.50 | $11.50 | 227,100 | — | — |
| 2024-06-26 | $11.09 | $11.09 | 406,600 | — | — |
| 2024-06-25 | $12.17 | $12.17 | 99,200 | — | — |
| 2024-06-24 | $12.63 | $12.63 | 143,700 | — | — |
| 2024-06-21 | $12.04 | $12.04 | 842,400 | — | — |
| 2024-06-20 | $11.71 | $11.71 | 113,300 | — | — |
| 2024-06-18 | $11.79 | $11.79 | 156,600 | — | — |
| 2024-06-17 | $12.20 | $12.20 | 143,800 | — | — |
| 2024-06-14 | $12.58 | $12.58 | 105,700 | — | — |
| 2024-06-13 | $12.69 | $12.69 | 163,200 | — | — |
| 2024-06-12 | $12.60 | $12.60 | 274,300 | — | — |
| 2024-06-11 | $12.99 | $12.99 | 326,400 | — | — |
| 2024-06-10 | $13.50 | $13.50 | 193,500 | — | — |
| 2024-06-07 | $13.14 | $13.14 | 60,500 | — | — |
| 2024-06-06 | $13.45 | $13.45 | 72,300 | — | — |
| 2024-06-05 | $13.49 | $13.49 | 132,200 | — | — |
| 2024-06-04 | $13.00 | $13.00 | 127,300 | — | — |
| 2024-06-03 | $13.08 | $13.08 | 293,000 | — | — |
| 2024-05-31 | $12.77 | $12.77 | 207,500 | — | — |
| 2024-05-30 | $12.42 | $12.42 | 95,400 | — | — |
| 2024-05-29 | $12.31 | $12.31 | 61,100 | — | — |
| 2024-05-28 | $12.16 | $12.16 | 82,500 | — | — |
| 2024-05-24 | $12.20 | $12.20 | 44,900 | — | — |
| 2024-05-23 | $12.23 | $12.23 | 69,300 | — | — |
| 2024-05-22 | $12.52 | $12.52 | 44,400 | — | — |
| 2024-05-21 | $12.91 | $12.91 | 63,700 | — | — |
| 2024-05-20 | $12.81 | $12.81 | 42,900 | — | — |
| 2024-05-17 | $13.00 | $13.00 | 45,200 | — | — |
| 2024-05-16 | $13.15 | $13.15 | 57,800 | — | — |
| 2024-05-15 | $13.07 | $13.07 | 75,400 | — | — |
| 2024-05-14 | $13.06 | $13.06 | 74,400 | — | — |
| 2024-05-13 | $12.93 | $12.93 | 127,500 | — | — |
| 2024-05-10 | $13.52 | $13.52 | 121,600 | — | — |
| 2024-05-09 | $14.27 | $14.27 | 189,600 | — | — |
| 2024-05-08 | $14.65 | $14.65 | 277,800 | — | — |
| 2024-05-07 | $14.17 | $14.17 | 382,300 | — | — |
| 2024-05-06 | $13.75 | $13.75 | 524,500 | — | — |
| 2024-05-03 | $12.95 | $12.95 | 71,800 | — | — |
| 2024-05-02 | $13.09 | $13.09 | 113,800 | — | — |
| 2024-05-01 | $12.80 | $12.80 | 369,900 | — | — |
| 2024-04-30 | $12.25 | $12.25 | 183,000 | — | — |
| 2024-04-29 | $12.37 | $12.37 | 49,600 | — | — |
| 2024-04-26 | $11.87 | $11.87 | 65,800 | — | — |
| 2024-04-25 | $11.04 | $11.04 | 52,700 | — | — |
| 2024-04-24 | $11.36 | $11.36 | 53,800 | — | — |
| 2024-04-23 | $11.43 | $11.43 | 139,600 | — | — |
| 2024-04-22 | $11.14 | $11.14 | 35,900 | — | — |
| 2024-04-19 | $11.29 | $11.29 | 102,500 | — | — |
| 2024-04-18 | $10.75 | $10.75 | 418,600 | — | — |
| 2024-04-17 | $12.00 | $12.00 | 86,900 | — | — |
| 2024-04-16 | $12.07 | $12.07 | 60,200 | — | — |
| 2024-04-15 | $12.34 | $12.34 | 46,300 | — | — |
| 2024-04-12 | $13.01 | $13.01 | 64,500 | — | — |
| 2024-04-11 | $13.11 | $13.11 | 70,500 | — | — |
| 2024-04-10 | $12.84 | $12.84 | 90,100 | — | — |
| 2024-04-09 | $13.14 | $13.14 | 151,900 | — | — |
| 2024-04-08 | $13.26 | $13.26 | 140,700 | — | — |
| 2024-04-05 | $12.99 | $12.99 | 224,000 | — | — |
| 2024-04-04 | $12.61 | $12.61 | 66,700 | — | — |
| 2024-04-03 | $12.90 | $12.90 | 53,700 | — | — |
| 2024-04-02 | $12.58 | $12.58 | 112,100 | — | — |
| 2024-04-01 | $13.03 | $13.03 | 86,100 | — | — |
| 2024-03-28 | $12.91 | $12.91 | 66,800 | — | — |
| 2024-03-27 | $12.78 | $12.78 | 75,300 | — | — |
| 2024-03-26 | $12.84 | $12.84 | 77,000 | — | — |
| 2024-03-25 | $12.92 | $12.92 | 70,400 | — | — |
| 2024-03-22 | $12.84 | $12.84 | 165,100 | — | — |
| 2024-03-21 | $13.09 | $13.09 | 422,300 | — | — |
| 2024-03-20 | $13.39 | $13.39 | 119,400 | — | — |
| 2024-03-19 | $13.48 | $13.48 | 187,500 | — | — |
| 2024-03-18 | $12.61 | $12.61 | 83,400 | — | — |
| 2024-03-15 | $12.69 | $12.69 | 211,700 | — | — |
| 2024-03-14 | $12.60 | $12.60 | 78,900 | — | — |
| 2024-03-13 | $12.59 | $12.59 | 376,000 | — | — |
| 2024-03-12 | $12.86 | $12.86 | 98,400 | — | — |
| 2024-03-11 | $13.26 | $13.26 | 83,200 | — | — |
| 2024-03-08 | $14.10 | $14.10 | 216,800 | — | — |
| 2024-03-07 | $13.98 | $13.98 | 74,800 | — | — |
| 2024-03-06 | $14.00 | $14.00 | 233,200 | — | — |
| 2024-03-05 | $14.60 | $14.60 | 78,500 | — | — |
| 2024-03-04 | $14.99 | $14.99 | 138,200 | — | — |
| 2024-03-01 | $15.34 | $15.34 | 207,200 | — | — |
| 2024-02-29 | $15.38 | $15.38 | 106,800 | — | — |
| 2024-02-28 | $14.74 | $14.74 | 181,900 | — | — |
| 2024-02-27 | $15.99 | $15.99 | 219,700 | — | — |
| 2024-02-26 | $16.15 | $16.15 | 163,700 | — | — |
| 2024-02-23 | $15.88 | $15.88 | 63,200 | — | — |
| 2024-02-22 | $15.66 | $15.66 | 202,300 | — | — |
| 2024-02-21 | $15.25 | $15.25 | 109,200 | — | — |
| 2024-02-20 | $15.30 | $15.30 | 146,100 | — | — |
| 2024-02-16 | $15.48 | $15.48 | 251,500 | — | — |
| 2024-02-15 | $14.98 | $14.98 | 244,800 | — | — |
| 2024-02-14 | $14.54 | $14.54 | 116,000 | — | — |
| 2024-02-13 | $14.25 | $14.25 | 445,700 | — | — |
| 2024-02-12 | $14.72 | $14.72 | 204,600 | — | — |
| 2024-02-09 | $14.73 | $14.73 | 361,100 | — | — |
| 2024-02-08 | $14.03 | $14.03 | 1,401,200 | — | — |
| 2024-02-07 | $12.47 | $12.47 | 174,700 | — | — |
| 2024-02-06 | $12.28 | $12.28 | 60,000 | — | — |
| 2024-02-05 | $12.03 | $12.03 | 99,500 | — | — |
| 2024-02-02 | $12.16 | $12.16 | 158,600 | — | — |
| 2024-02-01 | $12.70 | $12.70 | 507,700 | — | — |
| 2024-01-31 | $10.91 | $10.91 | 97,400 | — | — |
| 2024-01-30 | $10.85 | $10.85 | 59,700 | — | — |
| 2024-01-29 | $10.94 | $10.94 | 134,900 | — | — |
| 2024-01-26 | $10.30 | $10.30 | 172,300 | — | — |
| 2024-01-25 | $10.64 | $10.64 | 135,300 | — | — |
| 2024-01-24 | $10.01 | $10.01 | 138,700 | — | — |
| 2024-01-23 | $9.45 | $9.45 | 86,800 | — | — |
| 2024-01-22 | $8.95 | $8.95 | 79,900 | — | — |
| 2024-01-19 | $8.77 | $8.77 | 87,300 | — | — |
| 2024-01-18 | $8.27 | $8.27 | 89,100 | — | — |
| 2024-01-17 | $8.71 | $8.71 | 79,200 | — | — |
| 2024-01-16 | $8.68 | $8.68 | 97,100 | — | — |
| 2024-01-12 | $9.30 | $9.30 | 77,900 | — | — |
| 2024-01-11 | $9.02 | $9.02 | 96,100 | — | — |
| 2024-01-10 | $9.23 | $9.23 | 229,900 | — | — |
| 2024-01-09 | $9.06 | $9.06 | 65,400 | — | — |
| 2024-01-08 | $9.12 | $9.12 | 65,500 | — | — |
| 2024-01-05 | $8.65 | $8.65 | 116,900 | — | — |
| 2024-01-04 | $8.63 | $8.63 | 81,600 | — | — |
| 2024-01-03 | $8.55 | $8.55 | 94,500 | — | — |
| 2024-01-02 | $8.68 | $8.68 | 119,800 | — | — |