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
- 2015-07-20 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 | $14.06 | $14.06 | 81,000 | — | — |
| 2024-12-30 | $14.21 | $14.21 | 75,400 | — | — |
| 2024-12-27 | $14.26 | $14.26 | 72,200 | — | — |
| 2024-12-26 | $14.55 | $14.55 | 73,000 | — | — |
| 2024-12-24 | $14.65 | $14.65 | 54,000 | — | — |
| 2024-12-23 | $14.18 | $14.18 | 79,900 | — | — |
| 2024-12-20 | $14.37 | $14.37 | 281,600 | — | — |
| 2024-12-19 | $14.41 | $14.41 | 285,800 | — | — |
| 2024-12-18 | $14.05 | $14.05 | 195,700 | — | — |
| 2024-12-17 | $14.69 | $14.69 | 185,600 | — | — |
| 2024-12-16 | $14.68 | $14.68 | 174,900 | — | — |
| 2024-12-13 | $14.63 | $14.63 | 148,900 | — | — |
| 2024-12-12 | $15.14 | $15.14 | 120,500 | — | — |
| 2024-12-11 | $15.37 | $15.37 | 179,500 | — | — |
| 2024-12-10 | $15.57 | $15.57 | 260,600 | — | — |
| 2024-12-09 | $15.22 | $15.22 | 302,200 | — | — |
| 2024-12-06 | $14.91 | $14.91 | 364,500 | — | — |
| 2024-12-05 | $16.04 | $16.04 | 381,500 | — | — |
| 2024-12-04 | $15.37 | $15.37 | 293,000 | — | — |
| 2024-12-03 | $14.92 | $14.92 | 133,800 | — | — |
| 2024-12-02 | $14.75 | $14.75 | 111,400 | — | — |
| 2024-11-29 | $14.80 | $14.80 | 47,700 | — | — |
| 2024-11-27 | $14.46 | $14.46 | 50,800 | — | — |
| 2024-11-26 | $14.55 | $14.55 | 93,000 | — | — |
| 2024-11-25 | $14.40 | $14.40 | 88,100 | — | — |
| 2024-11-22 | $14.21 | $14.21 | 187,300 | — | — |
| 2024-11-21 | $13.80 | $13.80 | 102,100 | — | — |
| 2024-11-20 | $13.61 | $13.61 | 147,200 | — | — |
| 2024-11-19 | $13.63 | $13.63 | 187,000 | — | — |
| 2024-11-18 | $13.96 | $13.96 | 144,400 | — | — |
| 2024-11-15 | $13.39 | $13.39 | 88,500 | — | — |
| 2024-11-14 | $13.37 | $13.37 | 69,700 | — | — |
| 2024-11-13 | $13.64 | $13.64 | 87,200 | — | — |
| 2024-11-12 | $13.51 | $13.51 | 95,000 | — | — |
| 2024-11-11 | $13.63 | $13.63 | 70,300 | — | — |
| 2024-11-08 | $13.21 | $13.21 | 78,000 | — | — |
| 2024-11-07 | $13.10 | $13.10 | 104,600 | — | — |
| 2024-11-06 | $13.16 | $13.16 | 181,500 | — | — |
| 2024-11-05 | $12.57 | $12.57 | 59,900 | — | — |
| 2024-11-04 | $12.32 | $12.32 | 62,800 | — | — |
| 2024-11-01 | $12.23 | $12.23 | 80,000 | — | — |
| 2024-10-31 | $11.96 | $11.96 | 82,700 | — | — |
| 2024-10-30 | $12.43 | $12.43 | 56,200 | — | — |
| 2024-10-29 | $12.41 | $12.41 | 45,800 | — | — |
| 2024-10-28 | $12.32 | $12.32 | 81,800 | — | — |
| 2024-10-25 | $12.10 | $12.10 | 46,500 | — | — |
| 2024-10-24 | $12.07 | $12.07 | 35,400 | — | — |
| 2024-10-23 | $12.34 | $12.34 | 67,300 | — | — |
| 2024-10-22 | $12.15 | $12.15 | 46,900 | — | — |
| 2024-10-21 | $12.17 | $12.17 | 31,900 | — | — |
| 2024-10-18 | $12.17 | $12.17 | 91,400 | — | — |
| 2024-10-17 | $12.41 | $12.41 | 58,000 | — | — |
| 2024-10-16 | $12.11 | $12.11 | 74,900 | — | — |
| 2024-10-15 | $11.76 | $11.76 | 90,100 | — | — |
| 2024-10-14 | $11.60 | $11.60 | 52,500 | — | — |
| 2024-10-11 | $11.66 | $11.66 | 107,600 | — | — |
| 2024-10-10 | $11.40 | $11.40 | 54,300 | — | — |
| 2024-10-09 | $11.49 | $11.49 | 200,800 | — | — |
| 2024-10-08 | $11.16 | $11.16 | 84,400 | — | — |
| 2024-10-07 | $11.04 | $11.04 | 37,700 | — | — |
| 2024-10-04 | $11.23 | $11.23 | 72,300 | — | — |
| 2024-10-03 | $11.15 | $11.15 | 34,600 | — | — |
| 2024-10-02 | $11.39 | $11.39 | 55,700 | — | — |
| 2024-10-01 | $11.34 | $11.34 | 100,800 | — | — |
| 2024-09-30 | $11.39 | $11.39 | 84,000 | — | — |
| 2024-09-27 | $11.40 | $11.40 | 125,900 | — | — |
| 2024-09-26 | $11.37 | $11.37 | 118,500 | — | — |
| 2024-09-25 | $11.27 | $11.27 | 125,100 | — | — |
| 2024-09-24 | $11.25 | $11.25 | 85,000 | — | — |
| 2024-09-23 | $11.19 | $11.19 | 70,700 | — | — |
| 2024-09-20 | $11.14 | $11.14 | 258,800 | — | — |
| 2024-09-19 | $11.25 | $11.25 | 98,200 | — | — |
| 2024-09-18 | $11.08 | $11.08 | 162,800 | — | — |
| 2024-09-17 | $11.29 | $11.29 | 173,000 | — | — |
| 2024-09-16 | $11.32 | $11.32 | 170,700 | — | — |
| 2024-09-13 | $11.78 | $11.78 | 161,800 | — | — |
| 2024-09-12 | $11.23 | $11.23 | 122,400 | — | — |
| 2024-09-11 | $11.08 | $11.08 | 103,700 | — | — |
| 2024-09-10 | $10.98 | $10.98 | 206,900 | — | — |
| 2024-09-09 | $10.70 | $10.70 | 121,600 | — | — |
| 2024-09-06 | $10.36 | $10.36 | 88,200 | — | — |
| 2024-09-05 | $10.47 | $10.47 | 156,500 | — | — |
| 2024-09-04 | $10.53 | $10.53 | 165,300 | — | — |
| 2024-09-03 | $10.59 | $10.59 | 165,000 | — | — |
| 2024-08-30 | $10.40 | $10.40 | 197,300 | — | — |
| 2024-08-29 | $10.21 | $10.21 | 284,000 | — | — |
| 2024-08-28 | $10.97 | $10.97 | 502,900 | — | — |
| 2024-08-27 | $8.78 | $8.78 | 98,300 | — | — |
| 2024-08-26 | $9.04 | $9.04 | 142,500 | — | — |
| 2024-08-23 | $8.74 | $8.74 | 76,300 | — | — |
| 2024-08-22 | $8.45 | $8.45 | 53,300 | — | — |
| 2024-08-21 | $8.74 | $8.74 | 61,600 | — | — |
| 2024-08-20 | $8.63 | $8.63 | 106,700 | — | — |
| 2024-08-19 | $8.40 | $8.40 | 82,000 | — | — |
| 2024-08-16 | $8.41 | $8.41 | 65,200 | — | — |
| 2024-08-15 | $8.54 | $8.54 | 87,900 | — | — |
| 2024-08-14 | $8.07 | $8.07 | 81,300 | — | — |
| 2024-08-13 | $8.57 | $8.57 | 41,000 | — | — |
| 2024-08-12 | $8.26 | $8.26 | 73,000 | — | — |
| 2024-08-09 | $8.50 | $8.50 | 42,500 | — | — |
| 2024-08-08 | $8.49 | $8.49 | 66,100 | — | — |
| 2024-08-07 | $8.68 | $8.68 | 57,300 | — | — |
| 2024-08-06 | $8.59 | $8.59 | 99,300 | — | — |
| 2024-08-05 | $8.51 | $8.51 | 111,100 | — | — |
| 2024-08-02 | $9.29 | $9.29 | 60,700 | — | — |
| 2024-08-01 | $9.80 | $9.80 | 64,400 | — | — |
| 2024-07-31 | $10.40 | $10.40 | 88,500 | — | — |
| 2024-07-30 | $10.19 | $10.19 | 42,600 | — | — |
| 2024-07-29 | $10.08 | $10.08 | 44,300 | — | — |
| 2024-07-26 | $10.42 | $10.42 | 66,000 | — | — |
| 2024-07-25 | $10.29 | $10.29 | 84,400 | — | — |
| 2024-07-24 | $9.94 | $9.94 | 102,400 | — | — |
| 2024-07-23 | $9.93 | $9.93 | 85,600 | — | — |
| 2024-07-22 | $10.00 | $10.00 | 57,300 | — | — |
| 2024-07-19 | $9.89 | $9.89 | 39,800 | — | — |
| 2024-07-18 | $10.02 | $10.02 | 62,800 | — | — |
| 2024-07-17 | $10.09 | $10.09 | 100,300 | — | — |
| 2024-07-16 | $10.00 | $10.00 | 133,200 | — | — |
| 2024-07-15 | $10.00 | $10.00 | 101,600 | — | — |
| 2024-07-12 | $9.78 | $9.78 | 82,700 | — | — |
| 2024-07-11 | $9.86 | $9.86 | 82,500 | — | — |
| 2024-07-10 | $9.21 | $9.21 | 61,000 | — | — |
| 2024-07-09 | $9.21 | $9.21 | 53,500 | — | — |
| 2024-07-08 | $9.35 | $9.35 | 135,500 | — | — |
| 2024-07-05 | $8.92 | $8.92 | 99,200 | — | — |
| 2024-07-03 | $9.15 | $9.15 | 30,400 | — | — |
| 2024-07-02 | $9.17 | $9.17 | 111,500 | — | — |
| 2024-07-01 | $9.12 | $9.12 | 121,100 | — | — |
| 2024-06-28 | $9.93 | $9.93 | 1,233,700 | — | — |
| 2024-06-27 | $9.52 | $9.52 | 93,700 | — | — |
| 2024-06-26 | $9.19 | $9.19 | 111,100 | — | — |
| 2024-06-25 | $9.07 | $9.07 | 120,300 | — | — |
| 2024-06-24 | $8.92 | $8.92 | 138,200 | — | — |
| 2024-06-21 | $8.92 | $8.92 | 194,100 | — | — |
| 2024-06-20 | $8.55 | $8.55 | 94,500 | — | — |
| 2024-06-18 | $8.63 | $8.63 | 114,400 | — | — |
| 2024-06-17 | $8.82 | $8.82 | 144,300 | — | — |
| 2024-06-14 | $8.60 | $8.60 | 44,800 | — | — |
| 2024-06-13 | $8.72 | $8.72 | 109,200 | — | — |
| 2024-06-12 | $8.99 | $8.99 | 116,500 | — | — |
| 2024-06-11 | $8.84 | $8.84 | 94,100 | — | — |
| 2024-06-10 | $8.59 | $8.59 | 40,600 | — | — |
| 2024-06-07 | $8.63 | $8.63 | 64,900 | — | — |
| 2024-06-06 | $8.85 | $8.85 | 50,700 | — | — |
| 2024-06-05 | $8.68 | $8.68 | 61,800 | — | — |
| 2024-06-04 | $8.70 | $8.70 | 62,600 | — | — |
| 2024-06-03 | $8.67 | $8.67 | 105,800 | — | — |
| 2024-05-31 | $8.64 | $8.64 | 112,200 | — | — |
| 2024-05-30 | $8.81 | $8.81 | 134,800 | — | — |
| 2024-05-29 | $8.55 | $8.55 | 550,700 | — | — |
| 2024-05-28 | $7.90 | $7.90 | 290,300 | — | — |
| 2024-05-24 | $7.61 | $7.61 | 95,700 | — | — |
| 2024-05-23 | $7.32 | $7.32 | 70,400 | — | — |
| 2024-05-22 | $7.61 | $7.61 | 55,400 | — | — |
| 2024-05-21 | $7.52 | $7.52 | 74,800 | — | — |
| 2024-05-20 | $7.57 | $7.57 | 39,000 | — | — |
| 2024-05-17 | $7.50 | $7.50 | 65,300 | — | — |
| 2024-05-16 | $7.57 | $7.57 | 61,400 | — | — |
| 2024-05-15 | $7.51 | $7.51 | 64,800 | — | — |
| 2024-05-14 | $7.55 | $7.55 | 94,100 | — | — |
| 2024-05-13 | $7.68 | $7.68 | 84,300 | — | — |
| 2024-05-10 | $7.50 | $7.50 | 67,500 | — | — |
| 2024-05-09 | $7.66 | $7.66 | 140,800 | — | — |
| 2024-05-08 | $7.45 | $7.45 | 232,900 | — | — |
| 2024-05-07 | $6.88 | $6.88 | 310,000 | — | — |
| 2024-05-06 | $7.15 | $7.15 | 143,100 | — | — |
| 2024-05-03 | $7.23 | $7.23 | 79,200 | — | — |
| 2024-05-02 | $7.21 | $7.21 | 72,300 | — | — |
| 2024-05-01 | $7.51 | $7.51 | 192,700 | — | — |
| 2024-04-30 | $7.06 | $7.06 | 101,600 | — | — |
| 2024-04-29 | $7.15 | $7.15 | 238,100 | — | — |
| 2024-04-26 | $6.88 | $6.88 | 118,500 | — | — |
| 2024-04-25 | $6.80 | $6.80 | 156,900 | — | — |
| 2024-04-24 | $6.71 | $6.71 | 129,900 | — | — |
| 2024-04-23 | $6.83 | $6.83 | 150,700 | — | — |
| 2024-04-22 | $7.09 | $7.09 | 135,100 | — | — |
| 2024-04-19 | $7.06 | $7.06 | 113,000 | — | — |
| 2024-04-18 | $7.02 | $7.02 | 100,600 | — | — |
| 2024-04-17 | $6.91 | $6.91 | 91,000 | — | — |
| 2024-04-16 | $7.06 | $7.06 | 119,700 | — | — |
| 2024-04-15 | $7.31 | $7.31 | 76,200 | — | — |
| 2024-04-12 | $7.40 | $7.40 | 125,100 | — | — |
| 2024-04-11 | $7.94 | $7.94 | 77,600 | — | — |
| 2024-04-10 | $7.59 | $7.59 | 80,500 | — | — |
| 2024-04-09 | $7.85 | $7.85 | 75,200 | — | — |
| 2024-04-08 | $7.94 | $7.94 | 114,100 | — | — |
| 2024-04-05 | $8.01 | $8.01 | 131,300 | — | — |
| 2024-04-04 | $8.20 | $8.20 | 80,800 | — | — |
| 2024-04-03 | $8.36 | $8.36 | 45,400 | — | — |
| 2024-04-02 | $8.28 | $8.28 | 137,200 | — | — |
| 2024-04-01 | $8.50 | $8.50 | 143,500 | — | — |
| 2024-03-28 | $8.53 | $8.53 | 95,100 | — | — |
| 2024-03-27 | $8.62 | $8.62 | 78,800 | — | — |
| 2024-03-26 | $8.53 | $8.53 | 217,700 | — | — |
| 2024-03-25 | $8.71 | $8.71 | 48,800 | — | — |
| 2024-03-22 | $8.50 | $8.50 | 79,500 | — | — |
| 2024-03-21 | $8.57 | $8.57 | 183,800 | — | — |
| 2024-03-20 | $8.65 | $8.65 | 66,300 | — | — |
| 2024-03-19 | $8.44 | $8.44 | 85,700 | — | — |
| 2024-03-18 | $8.50 | $8.50 | 81,100 | — | — |
| 2024-03-15 | $8.65 | $8.65 | 155,200 | — | — |
| 2024-03-14 | $8.53 | $8.53 | 83,400 | — | — |
| 2024-03-13 | $8.63 | $8.63 | 80,800 | — | — |
| 2024-03-12 | $8.76 | $8.76 | 47,700 | — | — |
| 2024-03-11 | $8.92 | $8.92 | 124,600 | — | — |
| 2024-03-08 | $9.34 | $9.34 | 72,100 | — | — |
| 2024-03-07 | $8.85 | $8.85 | 127,000 | — | — |
| 2024-03-06 | $8.72 | $8.72 | 95,800 | — | — |
| 2024-03-05 | $9.89 | $9.89 | 72,200 | — | — |
| 2024-03-04 | $9.95 | $9.95 | 34,400 | — | — |
| 2024-03-01 | $10.04 | $10.04 | 44,800 | — | — |
| 2024-02-29 | $10.20 | $10.20 | 39,300 | — | — |
| 2024-02-28 | $10.08 | $10.08 | 33,600 | — | — |
| 2024-02-27 | $10.16 | $10.16 | 41,400 | — | — |
| 2024-02-26 | $10.13 | $10.13 | 35,900 | — | — |
| 2024-02-23 | $10.07 | $10.07 | 35,200 | — | — |
| 2024-02-22 | $10.01 | $10.01 | 64,400 | — | — |
| 2024-02-21 | $10.14 | $10.14 | 31,800 | — | — |
| 2024-02-20 | $10.27 | $10.27 | 33,400 | — | — |
| 2024-02-16 | $10.35 | $10.35 | 83,000 | — | — |
| 2024-02-15 | $10.47 | $10.47 | 67,100 | — | — |
| 2024-02-14 | $10.00 | $10.00 | 64,600 | — | — |
| 2024-02-13 | $9.77 | $9.77 | 95,600 | — | — |
| 2024-02-12 | $10.93 | $10.93 | 87,100 | — | — |
| 2024-02-09 | $10.60 | $10.60 | 51,400 | — | — |
| 2024-02-08 | $10.50 | $10.50 | 49,300 | — | — |
| 2024-02-07 | $10.15 | $10.15 | 51,700 | — | — |
| 2024-02-06 | $10.23 | $10.23 | 69,600 | — | — |
| 2024-02-05 | $9.95 | $9.95 | 134,200 | — | — |
| 2024-02-02 | $10.04 | $10.04 | 78,500 | — | — |
| 2024-02-01 | $10.56 | $10.56 | 83,700 | — | — |
| 2024-01-31 | $10.82 | $10.82 | 75,400 | — | — |
| 2024-01-30 | $11.31 | $11.31 | 31,700 | — | — |
| 2024-01-29 | $11.53 | $11.53 | 207,600 | — | — |
| 2024-01-26 | $11.08 | $11.08 | 24,700 | — | — |
| 2024-01-25 | $11.07 | $11.07 | 70,800 | — | — |
| 2024-01-24 | $10.85 | $10.85 | 68,400 | — | — |
| 2024-01-23 | $10.80 | $10.80 | 53,600 | — | — |
| 2024-01-22 | $10.82 | $10.82 | 44,300 | — | — |
| 2024-01-19 | $10.57 | $10.57 | 53,400 | — | — |
| 2024-01-18 | $10.51 | $10.51 | 44,000 | — | — |
| 2024-01-17 | $10.53 | $10.53 | 42,500 | — | — |
| 2024-01-16 | $10.50 | $10.50 | 77,200 | — | — |
| 2024-01-12 | $10.37 | $10.37 | 30,100 | — | — |
| 2024-01-11 | $10.44 | $10.44 | 87,100 | — | — |
| 2024-01-10 | $10.52 | $10.52 | 40,600 | — | — |
| 2024-01-09 | $10.44 | $10.44 | 37,700 | — | — |
| 2024-01-08 | $10.63 | $10.63 | 43,800 | — | — |
| 2024-01-05 | $10.50 | $10.50 | 108,700 | — | — |
| 2024-01-04 | $10.49 | $10.49 | 66,700 | — | — |
| 2024-01-03 | $10.50 | $10.50 | 72,500 | — | — |
| 2024-01-02 | $10.77 | $10.77 | 52,600 | — | — |