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
- 2020-10-09 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 | $12.22 | $12.22 | 1,465,900 | — | — |
| 2024-12-30 | $12.45 | $12.45 | 1,524,600 | — | — |
| 2024-12-27 | $12.49 | $12.49 | 2,043,600 | — | — |
| 2024-12-26 | $13.71 | $13.71 | 1,807,800 | — | — |
| 2024-12-24 | $12.81 | $12.81 | 1,159,700 | — | — |
| 2024-12-23 | $12.21 | $12.21 | 1,849,100 | — | — |
| 2024-12-20 | $11.98 | $11.98 | 4,328,000 | — | — |
| 2024-12-19 | $10.42 | $10.42 | 2,749,700 | — | — |
| 2024-12-18 | $10.38 | $10.38 | 3,535,300 | — | — |
| 2024-12-17 | $11.00 | $11.00 | 3,751,500 | — | — |
| 2024-12-16 | $9.38 | $9.38 | 1,089,200 | — | — |
| 2024-12-13 | $9.08 | $9.08 | 909,900 | — | — |
| 2024-12-12 | $9.14 | $9.14 | 1,599,200 | — | — |
| 2024-12-11 | $9.63 | $9.63 | 1,313,600 | — | — |
| 2024-12-10 | $9.79 | $9.79 | 1,122,400 | — | — |
| 2024-12-09 | $9.98 | $9.98 | 1,352,100 | — | — |
| 2024-12-06 | $10.39 | $10.39 | 2,549,500 | — | — |
| 2024-12-05 | $8.94 | $8.94 | 866,400 | — | — |
| 2024-12-04 | $8.90 | $8.90 | 845,000 | — | — |
| 2024-12-03 | $9.10 | $9.10 | 1,443,600 | — | — |
| 2024-12-02 | $9.62 | $9.62 | 1,329,000 | — | — |
| 2024-11-29 | $9.88 | $9.88 | 683,000 | — | — |
| 2024-11-27 | $9.55 | $9.55 | 950,900 | — | — |
| 2024-11-26 | $9.36 | $9.36 | 1,007,700 | — | — |
| 2024-11-25 | $9.88 | $9.88 | 1,104,000 | — | — |
| 2024-11-22 | $9.53 | $9.53 | 1,071,300 | — | — |
| 2024-11-21 | $8.97 | $8.97 | 716,100 | — | — |
| 2024-11-20 | $8.88 | $8.88 | 981,800 | — | — |
| 2024-11-19 | $9.02 | $9.02 | 1,874,900 | — | — |
| 2024-11-18 | $8.78 | $8.78 | 1,484,200 | — | — |
| 2024-11-15 | $8.44 | $8.44 | 913,600 | — | — |
| 2024-11-14 | $8.70 | $8.70 | 1,184,400 | — | — |
| 2024-11-13 | $9.11 | $9.11 | 1,341,100 | — | — |
| 2024-11-12 | $9.77 | $9.77 | 2,401,200 | — | — |
| 2024-11-11 | $10.55 | $10.55 | 4,174,500 | — | — |
| 2024-11-08 | $7.99 | $7.99 | 1,979,900 | — | — |
| 2024-11-07 | $7.87 | $7.87 | 1,126,500 | — | — |
| 2024-11-06 | $7.83 | $7.83 | 1,152,000 | — | — |
| 2024-11-05 | $7.46 | $7.46 | 727,500 | — | — |
| 2024-11-04 | $7.05 | $7.05 | 729,300 | — | — |
| 2024-11-01 | $7.00 | $7.00 | 954,600 | — | — |
| 2024-10-31 | $6.63 | $6.63 | 654,600 | — | — |
| 2024-10-30 | $6.97 | $6.97 | 911,500 | — | — |
| 2024-10-29 | $7.10 | $7.10 | 1,154,000 | — | — |
| 2024-10-28 | $7.43 | $7.43 | 898,100 | — | — |
| 2024-10-25 | $7.55 | $7.55 | 645,500 | — | — |
| 2024-10-24 | $7.75 | $7.75 | 828,800 | — | — |
| 2024-10-23 | $7.81 | $7.81 | 1,652,200 | — | — |
| 2024-10-22 | $8.38 | $8.38 | 1,207,900 | — | — |
| 2024-10-21 | $8.25 | $8.25 | 1,017,300 | — | — |
| 2024-10-18 | $8.07 | $8.07 | 1,832,100 | — | — |
| 2024-10-17 | $7.92 | $7.92 | 1,746,700 | — | — |
| 2024-10-16 | $7.52 | $7.52 | 1,017,900 | — | — |
| 2024-10-15 | $7.12 | $7.12 | 937,000 | — | — |
| 2024-10-14 | $7.08 | $7.08 | 747,100 | — | — |
| 2024-10-11 | $7.15 | $7.15 | 1,288,400 | — | — |
| 2024-10-10 | $6.58 | $6.58 | 652,700 | — | — |
| 2024-10-09 | $6.63 | $6.63 | 836,900 | — | — |
| 2024-10-08 | $6.27 | $6.27 | 630,600 | — | — |
| 2024-10-07 | $6.45 | $6.45 | 687,200 | — | — |
| 2024-10-04 | $6.38 | $6.38 | 816,500 | — | — |
| 2024-10-03 | $6.16 | $6.16 | 503,800 | — | — |
| 2024-10-02 | $6.20 | $6.20 | 608,800 | — | — |
| 2024-10-01 | $6.06 | $6.06 | 853,700 | — | — |
| 2024-09-30 | $6.30 | $6.30 | 1,079,800 | — | — |
| 2024-09-27 | $6.36 | $6.36 | 942,000 | — | — |
| 2024-09-26 | $6.29 | $6.29 | 960,500 | — | — |
| 2024-09-25 | $5.93 | $5.93 | 812,400 | — | — |
| 2024-09-24 | $6.22 | $6.22 | 946,700 | — | — |
| 2024-09-23 | $5.94 | $5.94 | 691,000 | — | — |
| 2024-09-20 | $6.06 | $6.06 | 1,194,600 | — | — |
| 2024-09-19 | $6.17 | $6.17 | 815,500 | — | — |
| 2024-09-18 | $6.02 | $6.02 | 974,100 | — | — |
| 2024-09-17 | $6.29 | $6.29 | 750,900 | — | — |
| 2024-09-16 | $6.29 | $6.29 | 1,134,500 | — | — |
| 2024-09-13 | $6.66 | $6.66 | 1,918,100 | — | — |
| 2024-09-12 | $6.14 | $6.14 | 1,306,700 | — | — |
| 2024-09-11 | $6.21 | $6.21 | 941,900 | — | — |
| 2024-09-10 | $6.24 | $6.24 | 1,110,400 | — | — |
| 2024-09-09 | $6.10 | $6.10 | 1,196,200 | — | — |
| 2024-09-06 | $5.90 | $5.90 | 1,150,000 | — | — |
| 2024-09-05 | $6.25 | $6.25 | 881,900 | — | — |
| 2024-09-04 | $6.42 | $6.42 | 792,900 | — | — |
| 2024-09-03 | $6.60 | $6.60 | 1,128,700 | — | — |
| 2024-08-30 | $7.09 | $7.09 | 1,007,200 | — | — |
| 2024-08-29 | $7.16 | $7.16 | 634,400 | — | — |
| 2024-08-28 | $7.24 | $7.24 | 941,500 | — | — |
| 2024-08-27 | $7.49 | $7.49 | 850,300 | — | — |
| 2024-08-26 | $7.59 | $7.59 | 994,400 | — | — |
| 2024-08-23 | $7.65 | $7.65 | 909,300 | — | — |
| 2024-08-22 | $7.69 | $7.69 | 791,200 | — | — |
| 2024-08-21 | $8.05 | $8.05 | 1,048,200 | — | — |
| 2024-08-20 | $7.84 | $7.84 | 1,256,600 | — | — |
| 2024-08-19 | $7.85 | $7.85 | 1,240,900 | — | — |
| 2024-08-16 | $8.01 | $8.01 | 2,181,500 | — | — |
| 2024-08-15 | $7.78 | $7.78 | 2,519,900 | — | — |
| 2024-08-14 | $7.87 | $7.87 | 5,313,100 | — | — |
| 2024-08-13 | $10.88 | $10.88 | 2,120,700 | — | — |
| 2024-08-12 | $10.92 | $10.92 | 1,256,700 | — | — |
| 2024-08-09 | $10.57 | $10.57 | 810,800 | — | — |
| 2024-08-08 | $10.58 | $10.58 | 847,700 | — | — |
| 2024-08-07 | $10.38 | $10.38 | 838,800 | — | — |
| 2024-08-06 | $10.98 | $10.98 | 737,700 | — | — |
| 2024-08-05 | $11.11 | $11.11 | 1,060,100 | — | — |
| 2024-08-02 | $11.77 | $11.77 | 863,600 | — | — |
| 2024-08-01 | $12.44 | $12.44 | 676,500 | — | — |
| 2024-07-31 | $13.13 | $13.13 | 805,100 | — | — |
| 2024-07-30 | $13.21 | $13.21 | 641,000 | — | — |
| 2024-07-29 | $13.46 | $13.46 | 971,800 | — | — |
| 2024-07-26 | $13.96 | $13.96 | 606,500 | — | — |
| 2024-07-25 | $13.41 | $13.41 | 701,800 | — | — |
| 2024-07-24 | $13.58 | $13.58 | 795,100 | — | — |
| 2024-07-23 | $14.70 | $14.70 | 977,200 | — | — |
| 2024-07-22 | $14.17 | $14.17 | 1,390,100 | — | — |
| 2024-07-19 | $14.04 | $14.04 | 866,900 | — | — |
| 2024-07-18 | $14.31 | $14.31 | 1,088,100 | — | — |
| 2024-07-17 | $15.14 | $15.14 | 1,400,300 | — | — |
| 2024-07-16 | $16.39 | $16.39 | 2,691,700 | — | — |
| 2024-07-15 | $16.02 | $16.02 | 2,484,900 | — | — |
| 2024-07-12 | $13.79 | $13.79 | 1,129,200 | — | — |
| 2024-07-11 | $12.96 | $12.96 | 1,278,000 | — | — |
| 2024-07-10 | $12.08 | $12.08 | 965,400 | — | — |
| 2024-07-09 | $11.59 | $11.59 | 959,800 | — | — |
| 2024-07-08 | $10.47 | $10.47 | 1,062,000 | — | — |
| 2024-07-05 | $9.59 | $9.59 | 550,500 | — | — |
| 2024-07-03 | $9.70 | $9.70 | 457,100 | — | — |
| 2024-07-02 | $9.41 | $9.41 | 504,200 | — | — |
| 2024-07-01 | $9.65 | $9.65 | 724,900 | — | — |
| 2024-06-28 | $9.83 | $9.83 | 7,780,300 | — | — |
| 2024-06-27 | $10.03 | $10.03 | 1,049,700 | — | — |
| 2024-06-26 | $9.75 | $9.75 | 813,200 | — | — |
| 2024-06-25 | $9.48 | $9.48 | 747,700 | — | — |
| 2024-06-24 | $9.71 | $9.71 | 793,000 | — | — |
| 2024-06-21 | $10.20 | $10.20 | 2,604,000 | — | — |
| 2024-06-20 | $10.22 | $10.22 | 757,100 | — | — |
| 2024-06-18 | $10.68 | $10.68 | 700,400 | — | — |
| 2024-06-17 | $10.91 | $10.91 | 1,192,900 | — | — |
| 2024-06-14 | $10.33 | $10.33 | 610,500 | — | — |
| 2024-06-13 | $10.55 | $10.55 | 1,007,300 | — | — |
| 2024-06-12 | $10.78 | $10.78 | 972,100 | — | — |
| 2024-06-11 | $10.97 | $10.97 | 875,300 | — | — |
| 2024-06-10 | $11.30 | $11.30 | 738,600 | — | — |
| 2024-06-07 | $11.46 | $11.46 | 657,500 | — | — |
| 2024-06-06 | $11.81 | $11.81 | 676,300 | — | — |
| 2024-06-05 | $12.05 | $12.05 | 1,001,700 | — | — |
| 2024-06-04 | $11.32 | $11.32 | 609,300 | — | — |
| 2024-06-03 | $11.48 | $11.48 | 546,300 | — | — |
| 2024-05-31 | $11.70 | $11.70 | 729,400 | — | — |
| 2024-05-30 | $12.16 | $12.16 | 654,200 | — | — |
| 2024-05-29 | $12.19 | $12.19 | 830,200 | — | — |
| 2024-05-28 | $12.13 | $12.13 | 1,225,000 | — | — |
| 2024-05-24 | $11.50 | $11.50 | 799,300 | — | — |
| 2024-05-23 | $11.26 | $11.26 | 1,166,500 | — | — |
| 2024-05-22 | $11.50 | $11.50 | 918,600 | — | — |
| 2024-05-21 | $12.38 | $12.38 | 890,800 | — | — |
| 2024-05-20 | $13.05 | $13.05 | 1,022,400 | — | — |
| 2024-05-17 | $12.97 | $12.97 | 3,377,900 | — | — |
| 2024-05-16 | $11.66 | $11.66 | 700,800 | — | — |
| 2024-05-15 | $12.10 | $12.10 | 1,165,200 | — | — |
| 2024-05-14 | $11.98 | $11.98 | 1,418,900 | — | — |
| 2024-05-13 | $12.44 | $12.44 | 2,154,000 | — | — |
| 2024-05-10 | $12.40 | $12.40 | 4,756,700 | — | — |
| 2024-05-09 | $10.35 | $10.35 | 1,426,000 | — | — |
| 2024-05-08 | $9.86 | $9.86 | 772,200 | — | — |
| 2024-05-07 | $9.52 | $9.52 | 590,000 | — | — |
| 2024-05-06 | $9.82 | $9.82 | 401,600 | — | — |
| 2024-05-03 | $9.66 | $9.66 | 764,800 | — | — |
| 2024-05-02 | $9.61 | $9.61 | 723,400 | — | — |
| 2024-05-01 | $9.30 | $9.30 | 827,800 | — | — |
| 2024-04-30 | $9.07 | $9.07 | 754,300 | — | — |
| 2024-04-29 | $9.30 | $9.30 | 949,900 | — | — |
| 2024-04-26 | $8.67 | $8.67 | 1,599,100 | — | — |
| 2024-04-25 | $7.48 | $7.48 | 455,600 | — | — |
| 2024-04-24 | $7.43 | $7.43 | 930,000 | — | — |
| 2024-04-23 | $7.56 | $7.56 | 1,188,500 | — | — |
| 2024-04-22 | $7.03 | $7.03 | 782,800 | — | — |
| 2024-04-19 | $7.16 | $7.16 | 880,600 | — | — |
| 2024-04-18 | $6.99 | $6.99 | 603,900 | — | — |
| 2024-04-17 | $7.08 | $7.08 | 653,400 | — | — |
| 2024-04-16 | $7.47 | $7.47 | 624,200 | — | — |
| 2024-04-15 | $7.63 | $7.63 | 1,453,400 | — | — |
| 2024-04-12 | $7.73 | $7.73 | 1,010,400 | — | — |
| 2024-04-11 | $8.50 | $8.50 | 1,109,600 | — | — |
| 2024-04-10 | $8.23 | $8.23 | 1,715,400 | — | — |
| 2024-04-09 | $8.69 | $8.69 | 2,158,400 | — | — |
| 2024-04-08 | $9.45 | $9.45 | 1,218,700 | — | — |
| 2024-04-05 | $9.60 | $9.60 | 1,962,200 | — | — |
| 2024-04-04 | $9.99 | $9.99 | 3,704,300 | — | — |
| 2024-04-03 | $10.00 | $10.00 | 2,921,400 | — | — |
| 2024-04-02 | $9.97 | $9.97 | 3,179,900 | — | — |
| 2024-04-01 | $9.86 | $9.86 | 7,369,000 | — | — |
| 2024-03-28 | $7.94 | $7.94 | 5,699,200 | — | — |
| 2024-03-27 | $6.70 | $6.70 | 9,741,400 | — | — |
| 2024-03-26 | $4.98 | $4.98 | 1,062,200 | — | — |
| 2024-03-25 | $4.99 | $4.99 | 572,600 | — | — |
| 2024-03-22 | $4.94 | $4.94 | 355,800 | — | — |
| 2024-03-21 | $5.14 | $5.14 | 433,200 | — | — |
| 2024-03-20 | $5.02 | $5.02 | 511,900 | — | — |
| 2024-03-19 | $4.95 | $4.95 | 386,700 | — | — |
| 2024-03-18 | $4.88 | $4.88 | 503,200 | — | — |
| 2024-03-15 | $4.82 | $4.82 | 776,900 | — | — |
| 2024-03-14 | $4.73 | $4.73 | 1,090,000 | — | — |
| 2024-03-13 | $5.09 | $5.09 | 558,800 | — | — |
| 2024-03-12 | $5.06 | $5.06 | 1,467,300 | — | — |
| 2024-03-11 | $5.48 | $5.48 | 358,900 | — | — |
| 2024-03-08 | $5.53 | $5.53 | 581,000 | — | — |
| 2024-03-07 | $5.34 | $5.34 | 329,800 | — | — |
| 2024-03-06 | $5.36 | $5.36 | 429,100 | — | — |
| 2024-03-05 | $5.15 | $5.15 | 532,400 | — | — |
| 2024-03-04 | $5.39 | $5.39 | 507,600 | — | — |
| 2024-03-01 | $5.56 | $5.56 | 619,300 | — | — |
| 2024-02-29 | $5.43 | $5.43 | 573,900 | — | — |
| 2024-02-28 | $5.33 | $5.33 | 482,200 | — | — |
| 2024-02-27 | $5.57 | $5.57 | 513,000 | — | — |
| 2024-02-26 | $5.53 | $5.53 | 715,500 | — | — |
| 2024-02-23 | $5.37 | $5.37 | 564,700 | — | — |
| 2024-02-22 | $5.45 | $5.45 | 518,900 | — | — |
| 2024-02-21 | $5.44 | $5.44 | 465,500 | — | — |
| 2024-02-20 | $5.60 | $5.60 | 453,200 | — | — |
| 2024-02-16 | $5.80 | $5.80 | 457,700 | — | — |
| 2024-02-15 | $5.91 | $5.91 | 648,600 | — | — |
| 2024-02-14 | $5.73 | $5.73 | 668,200 | — | — |
| 2024-02-13 | $5.29 | $5.29 | 651,300 | — | — |
| 2024-02-12 | $5.79 | $5.79 | 762,200 | — | — |
| 2024-02-09 | $5.40 | $5.40 | 503,300 | — | — |
| 2024-02-08 | $5.06 | $5.06 | 579,100 | — | — |
| 2024-02-07 | $4.93 | $4.93 | 459,000 | — | — |
| 2024-02-06 | $4.99 | $4.99 | 908,400 | — | — |
| 2024-02-05 | $4.71 | $4.71 | 651,000 | — | — |
| 2024-02-02 | $5.00 | $5.00 | 811,200 | — | — |
| 2024-02-01 | $4.98 | $4.98 | 1,267,600 | — | — |
| 2024-01-31 | $5.22 | $5.22 | 504,800 | — | — |
| 2024-01-30 | $5.39 | $5.39 | 706,400 | — | — |
| 2024-01-29 | $5.94 | $5.94 | 940,700 | — | — |
| 2024-01-26 | $5.55 | $5.55 | 571,400 | — | — |
| 2024-01-25 | $5.69 | $5.69 | 537,000 | — | — |
| 2024-01-24 | $5.73 | $5.73 | 773,100 | — | — |
| 2024-01-23 | $6.01 | $6.01 | 711,400 | — | — |
| 2024-01-22 | $6.34 | $6.34 | 567,500 | — | — |
| 2024-01-19 | $6.13 | $6.13 | 715,200 | — | — |
| 2024-01-18 | $6.05 | $6.05 | 1,075,700 | — | — |
| 2024-01-17 | $6.12 | $6.12 | 684,600 | — | — |
| 2024-01-16 | $6.23 | $6.23 | 946,000 | — | — |
| 2024-01-12 | $6.63 | $6.63 | 908,800 | — | — |
| 2024-01-11 | $6.65 | $6.65 | 1,458,400 | — | — |
| 2024-01-10 | $6.76 | $6.76 | 1,165,000 | — | — |
| 2024-01-09 | $7.39 | $7.39 | 1,351,600 | — | — |
| 2024-01-08 | $7.10 | $7.10 | 615,400 | — | — |
| 2024-01-05 | $6.99 | $6.99 | 813,300 | — | — |
| 2024-01-04 | $6.87 | $6.87 | 857,700 | — | — |
| 2024-01-03 | $6.92 | $6.92 | 1,025,800 | — | — |
| 2024-01-02 | $7.15 | $7.15 | 851,600 | — | — |