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
- 2017-11-07 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 | $13.71 | $17.05 | 39,900 | — | — |
| 2024-12-30 | $13.36 | $16.61 | 49,400 | — | — |
| 2024-12-27 | $13.40 | $16.66 | 52,300 | — | — |
| 2024-12-26 | $13.84 | $17.20 | 35,500 | — | — |
| 2024-12-24 | $13.99 | $17.40 | 20,100 | — | — |
| 2024-12-23 | $13.93 | $17.32 | 58,800 | — | — |
| 2024-12-20 | $14.17 | $17.62 | 29,600 | — | — |
| 2024-12-19 | $14.50 | $18.03 | 20,500 | — | — |
| 2024-12-18 | $14.57 | $18.12 | 23,800 | — | — |
| 2024-12-17 | $15.16 | $18.85 | 25,700 | — | — |
| 2024-12-16 | $15.39 | $19.14 | 26,700 | — | — |
| 2024-12-13 | $15.50 | $19.27 | 18,200 | — | — |
| 2024-12-12 | $15.58 | $19.37 | 34,500 | — | — |
| 2024-12-11 | $15.68 | $19.50 | 36,600 | — | — |
| 2024-12-10 | $16.00 | $19.90 | 37,900 | — | — |
| 2024-12-09 | $16.99 | $21.13 | 19,400 | — | — |
| 2024-12-06 | $17.08 | $21.24 | 17,900 | — | — |
| 2024-12-05 | $16.90 | $21.01 | 28,700 | — | — |
| 2024-12-04 | $16.91 | $21.03 | 26,300 | — | — |
| 2024-12-03 | $17.09 | $21.25 | 30,600 | — | — |
| 2024-12-02 | $17.08 | $21.24 | 22,700 | — | — |
| 2024-11-29 | $16.90 | $21.01 | 9,800 | — | — |
| 2024-11-27 | $16.73 | $20.80 | 11,500 | — | — |
| 2024-11-26 | $16.65 | $20.70 | 26,100 | — | — |
| 2024-11-25 | $16.31 | $20.28 | 33,900 | — | — |
| 2024-11-22 | $15.50 | $19.27 | 29,800 | — | — |
| 2024-11-21 | $14.50 | $18.03 | 23,800 | — | — |
| 2024-11-20 | $14.30 | $17.78 | 22,000 | — | — |
| 2024-11-19 | $14.22 | $17.68 | 30,700 | — | — |
| 2024-11-18 | $14.22 | $17.68 | 24,800 | — | — |
| 2024-11-15 | $14.23 | $17.69 | 25,000 | — | — |
| 2024-11-14 | $14.15 | $17.60 | 15,400 | — | — |
| 2024-11-13 | $13.98 | $17.38 | 24,800 | — | — |
| 2024-11-12 | $13.85 | $17.22 | 10,200 | — | — |
| 2024-11-11 | $13.85 | $17.07 | 24,100 | — | — |
| 2024-11-08 | $13.79 | $16.99 | 8,400 | — | — |
| 2024-11-07 | $13.84 | $17.05 | 14,100 | — | — |
| 2024-11-06 | $14.25 | $17.56 | 13,300 | — | — |
| 2024-11-05 | $13.79 | $16.99 | 3,800 | — | — |
| 2024-11-04 | $13.85 | $17.07 | 3,300 | — | — |
| 2024-11-01 | $13.84 | $17.05 | 10,400 | — | — |
| 2024-10-31 | $14.04 | $17.30 | 10,400 | — | — |
| 2024-10-30 | $14.10 | $17.37 | 22,500 | — | — |
| 2024-10-29 | $13.97 | $17.21 | 23,400 | — | — |
| 2024-10-28 | $13.62 | $16.78 | 23,500 | — | — |
| 2024-10-25 | $13.19 | $16.25 | 30,400 | — | — |
| 2024-10-24 | $12.98 | $15.99 | 9,700 | — | — |
| 2024-10-23 | $12.99 | $16.01 | 3,700 | — | — |
| 2024-10-22 | $13.05 | $16.08 | 11,900 | — | — |
| 2024-10-21 | $12.96 | $15.97 | 5,200 | — | — |
| 2024-10-18 | $12.99 | $16.01 | 5,300 | — | — |
| 2024-10-17 | $13.05 | $16.08 | 9,200 | — | — |
| 2024-10-16 | $12.95 | $15.96 | 13,000 | — | — |
| 2024-10-15 | $12.95 | $15.96 | 8,500 | — | — |
| 2024-10-14 | $12.85 | $15.83 | 7,000 | — | — |
| 2024-10-11 | $12.92 | $15.92 | 5,700 | — | — |
| 2024-10-10 | $12.95 | $15.96 | 3,500 | — | — |
| 2024-10-09 | $12.95 | $15.96 | 10,900 | — | — |
| 2024-10-08 | $12.92 | $15.92 | 4,400 | — | — |
| 2024-10-07 | $13.05 | $16.08 | 6,200 | — | — |
| 2024-10-04 | $13.05 | $16.08 | 14,500 | — | — |
| 2024-10-03 | $12.78 | $15.75 | 25,200 | — | — |
| 2024-10-02 | $12.77 | $15.74 | 3,400 | — | — |
| 2024-10-01 | $12.72 | $15.67 | 3,700 | — | — |
| 2024-09-30 | $12.64 | $15.58 | 2,400 | — | — |
| 2024-09-27 | $12.61 | $15.54 | 8,100 | — | — |
| 2024-09-26 | $12.67 | $15.61 | 5,300 | — | — |
| 2024-09-25 | $12.60 | $15.53 | 17,700 | — | — |
| 2024-09-24 | $12.60 | $15.53 | 20,100 | — | — |
| 2024-09-23 | $12.69 | $15.64 | 20,300 | — | — |
| 2024-09-20 | $12.46 | $15.35 | 38,200 | — | — |
| 2024-09-19 | $12.46 | $15.35 | 21,700 | — | — |
| 2024-09-18 | $12.07 | $14.87 | 43,000 | — | — |
| 2024-09-17 | $12.00 | $14.79 | 30,000 | — | — |
| 2024-09-16 | $11.65 | $14.36 | 17,000 | — | — |
| 2024-09-13 | $11.42 | $14.07 | 6,700 | — | — |
| 2024-09-12 | $11.00 | $13.55 | 5,200 | — | — |
| 2024-09-11 | $11.00 | $13.55 | 13,000 | — | — |
| 2024-09-10 | $11.03 | $13.59 | 3,200 | — | — |
| 2024-09-09 | $11.36 | $14.00 | 5,000 | — | — |
| 2024-09-06 | $11.51 | $14.18 | 2,500 | — | — |
| 2024-09-05 | $11.55 | $14.23 | 2,500 | — | — |
| 2024-09-04 | $11.65 | $14.36 | 1,500 | — | — |
| 2024-09-03 | $11.66 | $14.37 | 6,200 | — | — |
| 2024-08-30 | $11.65 | $14.36 | 8,700 | — | — |
| 2024-08-29 | $11.61 | $14.31 | 5,100 | — | — |
| 2024-08-28 | $11.60 | $14.29 | 17,600 | — | — |
| 2024-08-27 | $11.69 | $14.40 | 2,100 | — | — |
| 2024-08-26 | $11.70 | $14.42 | 11,400 | — | — |
| 2024-08-23 | $11.50 | $14.17 | 13,200 | — | — |
| 2024-08-22 | $10.96 | $13.51 | 8,200 | — | — |
| 2024-08-21 | $10.95 | $13.49 | 26,700 | — | — |
| 2024-08-20 | $10.85 | $13.37 | 14,800 | — | — |
| 2024-08-19 | $10.75 | $13.25 | 21,200 | — | — |
| 2024-08-16 | $10.58 | $13.04 | 47,100 | — | — |
| 2024-08-15 | $10.54 | $12.99 | 43,800 | — | — |
| 2024-08-14 | $10.24 | $12.62 | 33,600 | — | — |
| 2024-08-13 | $10.38 | $12.79 | 22,700 | — | — |
| 2024-08-12 | $10.21 | $12.58 | 9,900 | — | — |
| 2024-08-09 | $10.60 | $12.91 | 11,400 | — | — |
| 2024-08-08 | $10.75 | $13.09 | 37,200 | — | — |
| 2024-08-07 | $11.16 | $13.59 | 4,100 | — | — |
| 2024-08-06 | $11.26 | $13.71 | 3,400 | — | — |
| 2024-08-05 | $11.30 | $13.76 | 10,100 | — | — |
| 2024-08-02 | $11.59 | $14.11 | 6,100 | — | — |
| 2024-08-01 | $11.69 | $14.24 | 10,600 | — | — |
| 2024-07-31 | $11.65 | $14.19 | 12,600 | — | — |
| 2024-07-30 | $11.58 | $14.10 | 15,200 | — | — |
| 2024-07-29 | $11.58 | $14.10 | 20,700 | — | — |
| 2024-07-26 | $11.59 | $14.11 | 25,100 | — | — |
| 2024-07-25 | $11.75 | $14.31 | 6,300 | — | — |
| 2024-07-24 | $11.67 | $14.21 | 18,000 | — | — |
| 2024-07-23 | $11.58 | $14.10 | 17,700 | — | — |
| 2024-07-22 | $11.64 | $14.17 | 23,000 | — | — |
| 2024-07-19 | $11.56 | $14.08 | 18,300 | — | — |
| 2024-07-18 | $11.49 | $13.99 | 24,300 | — | — |
| 2024-07-17 | $11.61 | $14.14 | 24,500 | — | — |
| 2024-07-16 | $11.40 | $13.88 | 38,600 | — | — |
| 2024-07-15 | $11.31 | $13.77 | 24,400 | — | — |
| 2024-07-12 | $11.50 | $14.00 | 6,700 | — | — |
| 2024-07-11 | $11.25 | $13.70 | 21,600 | — | — |
| 2024-07-10 | $10.86 | $13.22 | 9,600 | — | — |
| 2024-07-09 | $10.74 | $13.08 | 14,500 | — | — |
| 2024-07-08 | $10.65 | $12.97 | 17,600 | — | — |
| 2024-07-05 | $10.60 | $12.91 | 4,700 | — | — |
| 2024-07-03 | $10.40 | $12.66 | 9,500 | — | — |
| 2024-07-02 | $10.36 | $12.62 | 13,700 | — | — |
| 2024-07-01 | $10.40 | $12.66 | 1,300 | — | — |
| 2024-06-28 | $10.52 | $12.81 | 17,900 | — | — |
| 2024-06-27 | $10.44 | $12.71 | 9,900 | — | — |
| 2024-06-26 | $10.20 | $12.42 | 10,600 | — | — |
| 2024-06-25 | $10.20 | $12.42 | 5,400 | — | — |
| 2024-06-24 | $10.21 | $12.43 | 4,600 | — | — |
| 2024-06-21 | $10.20 | $12.42 | 9,400 | — | — |
| 2024-06-20 | $10.26 | $12.49 | 9,500 | — | — |
| 2024-06-18 | $10.35 | $12.60 | 2,800 | — | — |
| 2024-06-17 | $10.36 | $12.62 | 2,200 | — | — |
| 2024-06-14 | $10.34 | $12.59 | 3,000 | — | — |
| 2024-06-13 | $10.18 | $12.40 | 10,600 | — | — |
| 2024-06-12 | $10.24 | $12.47 | 5,900 | — | — |
| 2024-06-11 | $10.10 | $12.30 | 6,500 | — | — |
| 2024-06-10 | $10.20 | $12.42 | 11,000 | — | — |
| 2024-06-07 | $10.39 | $12.65 | 7,000 | — | — |
| 2024-06-06 | $10.35 | $12.60 | 9,300 | — | — |
| 2024-06-05 | $10.66 | $12.98 | 13,500 | — | — |
| 2024-06-04 | $10.60 | $12.91 | 8,100 | — | — |
| 2024-06-03 | $10.62 | $12.93 | 15,900 | — | — |
| 2024-05-31 | $10.34 | $12.59 | 7,200 | — | — |
| 2024-05-30 | $9.97 | $12.14 | 17,000 | — | — |
| 2024-05-29 | $9.97 | $12.14 | 11,500 | — | — |
| 2024-05-28 | $9.98 | $12.15 | 12,700 | — | — |
| 2024-05-24 | $9.87 | $12.02 | 10,500 | — | — |
| 2024-05-23 | $9.87 | $12.02 | 9,900 | — | — |
| 2024-05-22 | $9.78 | $11.91 | 13,700 | — | — |
| 2024-05-21 | $9.67 | $11.78 | 5,800 | — | — |
| 2024-05-20 | $9.67 | $11.78 | 12,100 | — | — |
| 2024-05-17 | $9.49 | $11.56 | 3,100 | — | — |
| 2024-05-16 | $9.48 | $11.54 | 17,100 | — | — |
| 2024-05-15 | $9.39 | $11.43 | 9,700 | — | — |
| 2024-05-14 | $9.41 | $11.46 | 18,800 | — | — |
| 2024-05-13 | $9.07 | $11.04 | 16,300 | — | — |
| 2024-05-10 | $9.05 | $11.02 | 24,700 | — | — |
| 2024-05-09 | $9.13 | $10.97 | 18,700 | — | — |
| 2024-05-08 | $8.99 | $10.80 | 31,900 | — | — |
| 2024-05-07 | $8.95 | $10.75 | 48,000 | — | — |
| 2024-05-06 | $8.95 | $10.75 | 9,500 | — | — |
| 2024-05-03 | $8.75 | $10.51 | 37,000 | — | — |
| 2024-05-02 | $8.89 | $10.68 | 8,200 | — | — |
| 2024-05-01 | $8.73 | $10.49 | 13,400 | — | — |
| 2024-04-30 | $9.26 | $11.12 | 12,400 | — | — |
| 2024-04-29 | $9.22 | $11.07 | 4,400 | — | — |
| 2024-04-26 | $9.10 | $10.93 | 13,100 | — | — |
| 2024-04-25 | $9.02 | $10.83 | 6,600 | — | — |
| 2024-04-24 | $8.95 | $10.75 | 27,100 | — | — |
| 2024-04-23 | $8.40 | $10.09 | 4,100 | — | — |
| 2024-04-22 | $8.52 | $10.23 | 3,500 | — | — |
| 2024-04-19 | $8.51 | $10.22 | 23,100 | — | — |
| 2024-04-18 | $8.43 | $10.12 | 9,400 | — | — |
| 2024-04-17 | $8.36 | $10.04 | 6,600 | — | — |
| 2024-04-16 | $8.74 | $10.50 | 4,200 | — | — |
| 2024-04-15 | $8.90 | $10.69 | 8,600 | — | — |
| 2024-04-12 | $9.08 | $10.91 | 7,100 | — | — |
| 2024-04-11 | $9.08 | $10.91 | 7,300 | — | — |
| 2024-04-10 | $9.16 | $11.00 | 6,900 | — | — |
| 2024-04-09 | $9.25 | $11.11 | 16,400 | — | — |
| 2024-04-08 | $9.25 | $11.11 | 4,400 | — | — |
| 2024-04-05 | $9.20 | $11.05 | 6,300 | — | — |
| 2024-04-04 | $9.25 | $11.11 | 8,500 | — | — |
| 2024-04-03 | $9.23 | $11.09 | 9,700 | — | — |
| 2024-04-02 | $9.57 | $11.49 | 6,400 | — | — |
| 2024-04-01 | $9.90 | $11.89 | 4,600 | — | — |
| 2024-03-28 | $9.92 | $11.91 | 2,400 | — | — |
| 2024-03-27 | $9.95 | $11.95 | 7,000 | — | — |
| 2024-03-26 | $9.99 | $12.00 | 4,600 | — | — |
| 2024-03-25 | $9.90 | $11.89 | 3,100 | — | — |
| 2024-03-22 | $10.03 | $12.05 | 2,000 | — | — |
| 2024-03-21 | $9.95 | $11.95 | 7,500 | — | — |
| 2024-03-20 | $9.90 | $11.89 | 6,900 | — | — |
| 2024-03-19 | $9.60 | $11.53 | 5,100 | — | — |
| 2024-03-18 | $9.60 | $11.53 | 5,000 | — | — |
| 2024-03-15 | $9.54 | $11.46 | 6,900 | — | — |
| 2024-03-14 | $9.53 | $11.45 | 46,500 | — | — |
| 2024-03-13 | $9.70 | $11.65 | 18,100 | — | — |
| 2024-03-12 | $10.04 | $12.06 | 7,400 | — | — |
| 2024-03-11 | $10.11 | $12.14 | 11,900 | — | — |
| 2024-03-08 | $10.05 | $12.07 | 3,000 | — | — |
| 2024-03-07 | $10.15 | $12.19 | 4,800 | — | — |
| 2024-03-06 | $9.98 | $11.99 | 20,500 | — | — |
| 2024-03-05 | $10.00 | $12.01 | 11,300 | — | — |
| 2024-03-04 | $9.60 | $11.53 | 12,500 | — | — |
| 2024-03-01 | $9.60 | $11.52 | 17,700 | — | — |
| 2024-02-29 | $9.78 | $11.74 | 20,100 | — | — |
| 2024-02-28 | $9.30 | $11.17 | 13,800 | — | — |
| 2024-02-27 | $9.58 | $11.51 | 8,900 | — | — |
| 2024-02-26 | $9.52 | $11.43 | 16,300 | — | — |
| 2024-02-23 | $9.60 | $11.53 | 4,700 | — | — |
| 2024-02-22 | $9.60 | $11.53 | 12,500 | — | — |
| 2024-02-21 | $9.84 | $11.82 | 9,700 | — | — |
| 2024-02-20 | $9.84 | $11.82 | 4,800 | — | — |
| 2024-02-16 | $9.72 | $11.67 | 10,000 | — | — |
| 2024-02-15 | $9.89 | $11.88 | 2,500 | — | — |
| 2024-02-14 | $9.57 | $11.49 | 16,900 | — | — |
| 2024-02-13 | $9.30 | $11.17 | 14,600 | — | — |
| 2024-02-12 | $9.92 | $11.91 | 50,900 | — | — |
| 2024-02-09 | $9.76 | $11.72 | 24,400 | — | — |
| 2024-02-08 | $9.88 | $11.72 | 11,200 | — | — |
| 2024-02-07 | $9.68 | $11.48 | 22,600 | — | — |
| 2024-02-06 | $10.96 | $13.00 | 5,700 | — | — |
| 2024-02-05 | $11.04 | $13.09 | 9,800 | — | — |
| 2024-02-02 | $11.39 | $13.51 | 28,300 | — | — |
| 2024-02-01 | $11.45 | $13.58 | 23,500 | — | — |
| 2024-01-31 | $12.10 | $14.35 | 8,600 | — | — |
| 2024-01-30 | $12.73 | $15.10 | 10,100 | — | — |
| 2024-01-29 | $12.73 | $15.10 | 22,600 | — | — |
| 2024-01-26 | $12.66 | $15.01 | 28,500 | — | — |
| 2024-01-25 | $13.10 | $15.53 | 9,200 | — | — |
| 2024-01-24 | $13.07 | $15.50 | 12,100 | — | — |
| 2024-01-23 | $12.97 | $15.38 | 5,200 | — | — |
| 2024-01-22 | $13.05 | $15.48 | 12,900 | — | — |
| 2024-01-19 | $13.15 | $15.59 | 14,600 | — | — |
| 2024-01-18 | $13.09 | $15.52 | 8,200 | — | — |
| 2024-01-17 | $13.08 | $15.51 | 11,600 | — | — |
| 2024-01-16 | $13.27 | $15.74 | 18,800 | — | — |
| 2024-01-12 | $13.40 | $15.89 | 16,800 | — | — |
| 2024-01-11 | $13.43 | $15.93 | 12,500 | — | — |
| 2024-01-10 | $13.49 | $16.00 | 9,200 | — | — |
| 2024-01-09 | $13.65 | $16.19 | 11,800 | — | — |
| 2024-01-08 | $13.65 | $16.19 | 45,000 | — | — |
| 2024-01-05 | $13.60 | $16.13 | 13,000 | — | — |
| 2024-01-04 | $13.60 | $16.13 | 29,900 | — | — |
| 2024-01-03 | $13.75 | $16.31 | 32,700 | — | — |
| 2024-01-02 | $13.85 | $16.42 | 25,100 | — | — |