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
- 2021-01-22 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 | $11.63 | $14.48 | 411,200 | — | — |
| 2024-12-30 | $11.49 | $14.31 | 354,000 | — | — |
| 2024-12-27 | $11.59 | $14.43 | 345,600 | — | — |
| 2024-12-26 | $11.64 | $14.49 | 531,500 | — | — |
| 2024-12-24 | $11.51 | $14.33 | 588,000 | — | — |
| 2024-12-23 | $11.41 | $14.21 | 646,200 | — | — |
| 2024-12-20 | $11.47 | $14.28 | 1,329,500 | — | — |
| 2024-12-19 | $11.35 | $14.13 | 1,128,100 | — | — |
| 2024-12-18 | $11.75 | $14.63 | 1,276,000 | — | — |
| 2024-12-17 | $12.74 | $15.86 | 1,062,900 | — | — |
| 2024-12-16 | $12.40 | $15.44 | 438,100 | — | — |
| 2024-12-13 | $12.55 | $15.63 | 538,300 | — | — |
| 2024-12-12 | $12.74 | $15.86 | 624,300 | — | — |
| 2024-12-11 | $12.89 | $16.05 | 589,900 | — | — |
| 2024-12-10 | $12.69 | $15.80 | 618,300 | — | — |
| 2024-12-09 | $12.55 | $15.63 | 737,000 | — | — |
| 2024-12-06 | $12.01 | $14.95 | 291,400 | — | — |
| 2024-12-05 | $12.26 | $15.26 | 380,300 | — | — |
| 2024-12-04 | $12.17 | $15.15 | 464,500 | — | — |
| 2024-12-03 | $12.01 | $14.95 | 532,400 | — | — |
| 2024-12-02 | $11.98 | $14.92 | 781,600 | — | — |
| 2024-11-29 | $11.96 | $14.89 | 1,123,400 | — | — |
| 2024-11-27 | $12.15 | $15.13 | 640,700 | — | — |
| 2024-11-26 | $12.35 | $15.38 | 565,500 | — | — |
| 2024-11-25 | $12.58 | $15.66 | 1,396,600 | — | — |
| 2024-11-22 | $12.48 | $15.54 | 413,600 | — | — |
| 2024-11-21 | $12.31 | $15.33 | 375,600 | — | — |
| 2024-11-20 | $11.97 | $14.90 | 335,400 | — | — |
| 2024-11-19 | $11.96 | $14.89 | 479,600 | — | — |
| 2024-11-18 | $11.68 | $14.54 | 565,900 | — | — |
| 2024-11-15 | $11.92 | $14.65 | 539,200 | — | — |
| 2024-11-14 | $12.21 | $15.01 | 440,400 | — | — |
| 2024-11-13 | $12.26 | $15.07 | 547,600 | — | — |
| 2024-11-12 | $12.31 | $15.13 | 539,500 | — | — |
| 2024-11-11 | $12.38 | $15.22 | 589,700 | — | — |
| 2024-11-08 | $12.16 | $14.95 | 803,400 | — | — |
| 2024-11-07 | $12.05 | $14.81 | 653,600 | — | — |
| 2024-11-06 | $12.33 | $15.16 | 1,037,600 | — | — |
| 2024-11-05 | $11.85 | $14.57 | 964,000 | — | — |
| 2024-11-04 | $11.85 | $14.57 | 709,600 | — | — |
| 2024-11-01 | $11.66 | $14.33 | 610,700 | — | — |
| 2024-10-31 | $11.64 | $14.31 | 548,100 | — | — |
| 2024-10-30 | $11.80 | $14.51 | 1,116,900 | — | — |
| 2024-10-29 | $11.75 | $14.45 | 326,100 | — | — |
| 2024-10-28 | $11.75 | $14.45 | 487,300 | — | — |
| 2024-10-25 | $11.58 | $14.24 | 469,300 | — | — |
| 2024-10-24 | $11.77 | $14.46 | 677,600 | — | — |
| 2024-10-23 | $11.13 | $13.68 | 524,300 | — | — |
| 2024-10-22 | $11.22 | $13.79 | 595,200 | — | — |
| 2024-10-21 | $11.36 | $13.97 | 486,000 | — | — |
| 2024-10-18 | $11.57 | $14.22 | 794,300 | — | — |
| 2024-10-17 | $11.48 | $14.11 | 559,800 | — | — |
| 2024-10-16 | $11.47 | $14.10 | 1,190,000 | — | — |
| 2024-10-15 | $11.24 | $13.82 | 556,800 | — | — |
| 2024-10-14 | $11.41 | $14.03 | 638,800 | — | — |
| 2024-10-11 | $11.17 | $13.73 | 580,300 | — | — |
| 2024-10-10 | $11.07 | $13.61 | 597,600 | — | — |
| 2024-10-09 | $11.04 | $13.57 | 692,000 | — | — |
| 2024-10-08 | $10.98 | $13.50 | 553,000 | — | — |
| 2024-10-07 | $11.07 | $13.61 | 979,100 | — | — |
| 2024-10-04 | $11.00 | $13.52 | 657,900 | — | — |
| 2024-10-03 | $10.88 | $13.38 | 811,800 | — | — |
| 2024-10-02 | $11.19 | $13.76 | 370,200 | — | — |
| 2024-10-01 | $11.09 | $13.63 | 706,400 | — | — |
| 2024-09-30 | $11.17 | $13.73 | 503,900 | — | — |
| 2024-09-27 | $11.48 | $14.11 | 489,000 | — | — |
| 2024-09-26 | $11.35 | $13.95 | 455,100 | — | — |
| 2024-09-25 | $11.35 | $13.95 | 533,100 | — | — |
| 2024-09-24 | $11.46 | $14.09 | 705,800 | — | — |
| 2024-09-23 | $11.34 | $13.94 | 575,400 | — | — |
| 2024-09-20 | $11.28 | $13.87 | 1,331,000 | — | — |
| 2024-09-19 | $11.51 | $14.15 | 1,073,900 | — | — |
| 2024-09-18 | $11.25 | $13.83 | 578,600 | — | — |
| 2024-09-17 | $11.26 | $13.84 | 531,100 | — | — |
| 2024-09-16 | $11.16 | $13.72 | 337,700 | — | — |
| 2024-09-13 | $11.10 | $13.65 | 1,117,400 | — | — |
| 2024-09-12 | $10.89 | $13.39 | 640,100 | — | — |
| 2024-09-11 | $10.80 | $13.28 | 494,000 | — | — |
| 2024-09-10 | $10.83 | $13.31 | 991,200 | — | — |
| 2024-09-09 | $10.93 | $13.44 | 925,700 | — | — |
| 2024-09-06 | $11.00 | $13.52 | 951,000 | — | — |
| 2024-09-05 | $11.09 | $13.63 | 1,321,200 | — | — |
| 2024-09-04 | $11.11 | $13.66 | 1,077,100 | — | — |
| 2024-09-03 | $11.21 | $13.78 | 890,100 | — | — |
| 2024-08-30 | $11.52 | $14.16 | 2,473,100 | — | — |
| 2024-08-29 | $11.54 | $14.19 | 427,300 | — | — |
| 2024-08-28 | $11.72 | $14.41 | 414,800 | — | — |
| 2024-08-27 | $11.78 | $14.48 | 445,000 | — | — |
| 2024-08-26 | $11.80 | $14.51 | 378,100 | — | — |
| 2024-08-23 | $11.87 | $14.59 | 630,700 | — | — |
| 2024-08-22 | $11.68 | $14.36 | 346,300 | — | — |
| 2024-08-21 | $11.79 | $14.49 | 494,000 | — | — |
| 2024-08-20 | $11.70 | $14.38 | 469,000 | — | — |
| 2024-08-19 | $11.81 | $14.52 | 408,200 | — | — |
| 2024-08-16 | $11.90 | $14.45 | 405,200 | — | — |
| 2024-08-15 | $12.01 | $14.58 | 363,800 | — | — |
| 2024-08-14 | $11.75 | $14.26 | 410,600 | — | — |
| 2024-08-13 | $11.82 | $14.35 | 547,800 | — | — |
| 2024-08-12 | $11.56 | $14.03 | 481,800 | — | — |
| 2024-08-09 | $11.58 | $14.05 | 260,900 | — | — |
| 2024-08-08 | $11.56 | $14.03 | 323,200 | — | — |
| 2024-08-07 | $11.09 | $13.46 | 490,400 | — | — |
| 2024-08-06 | $11.18 | $13.57 | 979,500 | — | — |
| 2024-08-05 | $10.97 | $13.31 | 718,200 | — | — |
| 2024-08-02 | $11.52 | $13.98 | 687,200 | — | — |
| 2024-08-01 | $11.99 | $14.55 | 1,077,800 | — | — |
| 2024-07-31 | $13.01 | $15.79 | 485,200 | — | — |
| 2024-07-30 | $12.87 | $15.62 | 407,300 | — | — |
| 2024-07-29 | $13.02 | $15.81 | 340,700 | — | — |
| 2024-07-26 | $13.05 | $15.84 | 277,300 | — | — |
| 2024-07-25 | $12.89 | $15.65 | 684,200 | — | — |
| 2024-07-24 | $12.57 | $15.26 | 402,200 | — | — |
| 2024-07-23 | $12.63 | $15.33 | 210,500 | — | — |
| 2024-07-22 | $12.81 | $15.55 | 262,600 | — | — |
| 2024-07-19 | $12.55 | $15.23 | 363,800 | — | — |
| 2024-07-18 | $12.77 | $15.50 | 721,800 | — | — |
| 2024-07-17 | $12.88 | $15.64 | 1,726,400 | — | — |
| 2024-07-16 | $13.07 | $15.87 | 445,100 | — | — |
| 2024-07-15 | $13.11 | $15.91 | 369,400 | — | — |
| 2024-07-12 | $12.73 | $15.45 | 500,900 | — | — |
| 2024-07-11 | $12.75 | $15.48 | 480,400 | — | — |
| 2024-07-10 | $12.69 | $15.40 | 302,400 | — | — |
| 2024-07-09 | $12.66 | $15.37 | 352,100 | — | — |
| 2024-07-08 | $12.49 | $15.16 | 379,200 | — | — |
| 2024-07-05 | $12.33 | $14.97 | 342,300 | — | — |
| 2024-07-03 | $12.44 | $15.10 | 142,000 | — | — |
| 2024-07-02 | $12.29 | $14.92 | 204,200 | — | — |
| 2024-07-01 | $12.17 | $14.77 | 374,300 | — | — |
| 2024-06-28 | $12.06 | $14.64 | 1,309,400 | — | — |
| 2024-06-27 | $12.10 | $14.69 | 329,700 | — | — |
| 2024-06-26 | $12.07 | $14.65 | 250,700 | — | — |
| 2024-06-25 | $12.28 | $14.91 | 300,900 | — | — |
| 2024-06-24 | $12.38 | $15.03 | 562,000 | — | — |
| 2024-06-21 | $12.03 | $14.60 | 520,800 | — | — |
| 2024-06-20 | $12.19 | $14.80 | 586,800 | — | — |
| 2024-06-18 | $12.12 | $14.71 | 545,400 | — | — |
| 2024-06-17 | $12.31 | $14.94 | 384,500 | — | — |
| 2024-06-14 | $12.36 | $15.00 | 506,400 | — | — |
| 2024-06-13 | $12.65 | $15.36 | 600,800 | — | — |
| 2024-06-12 | $12.68 | $15.39 | 680,000 | — | — |
| 2024-06-11 | $12.58 | $15.27 | 296,000 | — | — |
| 2024-06-10 | $12.81 | $15.55 | 371,500 | — | — |
| 2024-06-07 | $12.80 | $15.54 | 388,000 | — | — |
| 2024-06-06 | $12.91 | $15.67 | 343,300 | — | — |
| 2024-06-05 | $13.11 | $15.91 | 425,300 | — | — |
| 2024-06-04 | $13.01 | $15.79 | 261,800 | — | — |
| 2024-06-03 | $13.03 | $15.82 | 176,400 | — | — |
| 2024-05-31 | $13.00 | $15.78 | 207,700 | — | — |
| 2024-05-30 | $12.83 | $15.57 | 200,000 | — | — |
| 2024-05-29 | $12.75 | $15.48 | 270,700 | — | — |
| 2024-05-28 | $12.92 | $15.68 | 358,000 | — | — |
| 2024-05-24 | $13.01 | $15.79 | 260,400 | — | — |
| 2024-05-23 | $12.72 | $15.43 | 415,100 | — | — |
| 2024-05-22 | $12.97 | $15.74 | 314,500 | — | — |
| 2024-05-21 | $13.06 | $15.85 | 268,300 | — | — |
| 2024-05-20 | $13.00 | $15.78 | 355,500 | — | — |
| 2024-05-17 | $13.03 | $15.82 | 385,800 | — | — |
| 2024-05-16 | $13.15 | $15.75 | 433,300 | — | — |
| 2024-05-15 | $13.30 | $15.93 | 431,700 | — | — |
| 2024-05-14 | $13.06 | $15.64 | 277,000 | — | — |
| 2024-05-13 | $12.92 | $15.48 | 290,900 | — | — |
| 2024-05-10 | $12.91 | $15.46 | 266,700 | — | — |
| 2024-05-09 | $12.86 | $15.40 | 373,600 | — | — |
| 2024-05-08 | $12.80 | $15.33 | 300,600 | — | — |
| 2024-05-07 | $12.90 | $15.45 | 588,800 | — | — |
| 2024-05-06 | $12.80 | $15.33 | 475,600 | — | — |
| 2024-05-03 | $12.76 | $15.28 | 592,800 | — | — |
| 2024-05-02 | $12.71 | $15.22 | 1,265,500 | — | — |
| 2024-05-01 | $13.39 | $16.04 | 639,700 | — | — |
| 2024-04-30 | $13.40 | $16.05 | 363,200 | — | — |
| 2024-04-29 | $13.60 | $16.29 | 812,800 | — | — |
| 2024-04-26 | $13.60 | $16.29 | 422,100 | — | — |
| 2024-04-25 | $13.63 | $16.33 | 292,400 | — | — |
| 2024-04-24 | $13.93 | $16.68 | 281,600 | — | — |
| 2024-04-23 | $14.13 | $16.92 | 296,600 | — | — |
| 2024-04-22 | $14.02 | $16.79 | 369,700 | — | — |
| 2024-04-19 | $13.75 | $16.47 | 380,600 | — | — |
| 2024-04-18 | $13.43 | $16.09 | 312,000 | — | — |
| 2024-04-17 | $13.47 | $16.13 | 256,400 | — | — |
| 2024-04-16 | $13.40 | $16.05 | 471,000 | — | — |
| 2024-04-15 | $13.63 | $16.33 | 339,400 | — | — |
| 2024-04-12 | $13.88 | $16.62 | 246,400 | — | — |
| 2024-04-11 | $14.14 | $16.94 | 235,000 | — | — |
| 2024-04-10 | $14.36 | $17.20 | 440,400 | — | — |
| 2024-04-09 | $14.65 | $17.55 | 234,700 | — | — |
| 2024-04-08 | $14.46 | $17.32 | 268,300 | — | — |
| 2024-04-05 | $14.35 | $17.19 | 200,800 | — | — |
| 2024-04-04 | $14.32 | $17.15 | 244,600 | — | — |
| 2024-04-03 | $14.53 | $17.40 | 377,400 | — | — |
| 2024-04-02 | $14.45 | $17.31 | 311,000 | — | — |
| 2024-04-01 | $14.65 | $17.55 | 161,500 | — | — |
| 2024-03-28 | $14.84 | $17.77 | 516,400 | — | — |
| 2024-03-27 | $14.53 | $17.40 | 273,000 | — | — |
| 2024-03-26 | $14.38 | $17.22 | 246,900 | — | — |
| 2024-03-25 | $14.43 | $17.28 | 282,300 | — | — |
| 2024-03-22 | $14.43 | $17.28 | 254,900 | — | — |
| 2024-03-21 | $14.48 | $17.34 | 667,300 | — | — |
| 2024-03-20 | $14.53 | $17.40 | 435,000 | — | — |
| 2024-03-19 | $14.37 | $17.21 | 356,300 | — | — |
| 2024-03-18 | $14.55 | $17.43 | 233,800 | — | — |
| 2024-03-15 | $14.65 | $17.55 | 516,900 | — | — |
| 2024-03-14 | $14.65 | $17.55 | 230,100 | — | — |
| 2024-03-13 | $14.78 | $17.70 | 351,800 | — | — |
| 2024-03-12 | $14.63 | $17.52 | 273,300 | — | — |
| 2024-03-11 | $14.87 | $17.81 | 233,300 | — | — |
| 2024-03-08 | $14.85 | $17.79 | 349,900 | — | — |
| 2024-03-07 | $14.86 | $17.80 | 446,100 | — | — |
| 2024-03-06 | $14.92 | $17.87 | 436,900 | — | — |
| 2024-03-05 | $14.78 | $17.70 | 265,900 | — | — |
| 2024-03-04 | $14.77 | $17.69 | 249,300 | — | — |
| 2024-03-01 | $14.89 | $17.83 | 380,200 | — | — |
| 2024-02-29 | $14.90 | $17.85 | 417,000 | — | — |
| 2024-02-28 | $14.89 | $17.83 | 231,500 | — | — |
| 2024-02-27 | $14.93 | $17.88 | 276,200 | — | — |
| 2024-02-26 | $14.96 | $17.92 | 325,700 | — | — |
| 2024-02-23 | $14.89 | $17.83 | 228,600 | — | — |
| 2024-02-22 | $15.15 | $18.15 | 399,000 | — | — |
| 2024-02-21 | $15.29 | $18.31 | 260,100 | — | — |
| 2024-02-20 | $15.65 | $18.26 | 421,600 | — | — |
| 2024-02-16 | $15.58 | $18.19 | 376,900 | — | — |
| 2024-02-15 | $14.85 | $17.33 | 422,900 | — | — |
| 2024-02-14 | $14.32 | $16.71 | 258,400 | — | — |
| 2024-02-13 | $14.00 | $16.34 | 266,200 | — | — |
| 2024-02-12 | $14.72 | $17.18 | 198,200 | — | — |
| 2024-02-09 | $14.64 | $17.09 | 175,500 | — | — |
| 2024-02-08 | $14.43 | $16.84 | 158,500 | — | — |
| 2024-02-07 | $14.23 | $16.61 | 122,000 | — | — |
| 2024-02-06 | $14.19 | $16.56 | 95,400 | — | — |
| 2024-02-05 | $13.96 | $16.29 | 180,600 | — | — |
| 2024-02-02 | $14.34 | $16.74 | 143,000 | — | — |
| 2024-02-01 | $14.40 | $16.81 | 212,200 | — | — |
| 2024-01-31 | $14.27 | $16.66 | 195,900 | — | — |
| 2024-01-30 | $14.63 | $17.08 | 109,000 | — | — |
| 2024-01-29 | $14.78 | $17.25 | 166,600 | — | — |
| 2024-01-26 | $14.63 | $17.08 | 145,900 | — | — |
| 2024-01-25 | $14.50 | $16.92 | 210,000 | — | — |
| 2024-01-24 | $14.16 | $16.53 | 245,800 | — | — |
| 2024-01-23 | $14.19 | $16.56 | 251,900 | — | — |
| 2024-01-22 | $14.23 | $16.61 | 257,200 | — | — |
| 2024-01-19 | $14.28 | $16.67 | 268,700 | — | — |
| 2024-01-18 | $14.25 | $16.63 | 166,100 | — | — |
| 2024-01-17 | $14.36 | $16.76 | 189,100 | — | — |
| 2024-01-16 | $14.55 | $16.98 | 190,900 | — | — |
| 2024-01-12 | $14.71 | $17.17 | 115,400 | — | — |
| 2024-01-11 | $14.75 | $17.22 | 188,200 | — | — |
| 2024-01-10 | $14.85 | $17.33 | 130,600 | — | — |
| 2024-01-09 | $14.92 | $17.41 | 192,600 | — | — |
| 2024-01-08 | $15.15 | $17.68 | 301,600 | — | — |
| 2024-01-05 | $14.81 | $17.29 | 191,200 | — | — |
| 2024-01-04 | $14.92 | $17.41 | 136,000 | — | — |
| 2024-01-03 | $14.93 | $17.43 | 143,900 | — | — |
| 2024-01-02 | $15.34 | $17.91 | 145,900 | — | — |