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
- 2021-10-21 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 | $9.40 | $9.40 | 1,493,700 | — | — |
| 2024-12-30 | $9.10 | $9.10 | 1,721,700 | — | — |
| 2024-12-27 | $8.98 | $8.98 | 1,463,500 | — | — |
| 2024-12-26 | $9.01 | $9.01 | 990,700 | — | — |
| 2024-12-24 | $9.04 | $9.04 | 1,027,500 | — | — |
| 2024-12-23 | $8.80 | $8.80 | 1,825,100 | — | — |
| 2024-12-20 | $8.66 | $8.66 | 2,823,400 | — | — |
| 2024-12-19 | $8.98 | $8.98 | 1,290,500 | — | — |
| 2024-12-18 | $8.82 | $8.82 | 2,423,900 | — | — |
| 2024-12-17 | $8.99 | $8.99 | 1,978,700 | — | — |
| 2024-12-16 | $8.98 | $8.98 | 2,902,400 | — | — |
| 2024-12-13 | $9.50 | $9.50 | 1,616,400 | — | — |
| 2024-12-12 | $9.92 | $9.92 | 1,605,700 | — | — |
| 2024-12-11 | $10.12 | $10.12 | 1,090,400 | — | — |
| 2024-12-10 | $10.29 | $10.29 | 1,314,800 | — | — |
| 2024-12-09 | $10.23 | $10.23 | 1,305,900 | — | — |
| 2024-12-06 | $10.49 | $10.49 | 1,043,400 | — | — |
| 2024-12-05 | $10.45 | $10.45 | 1,241,500 | — | — |
| 2024-12-04 | $10.61 | $10.61 | 1,282,600 | — | — |
| 2024-12-03 | $10.95 | $10.95 | 1,394,400 | — | — |
| 2024-12-02 | $11.09 | $11.09 | 1,135,900 | — | — |
| 2024-11-29 | $11.55 | $11.55 | 773,000 | — | — |
| 2024-11-27 | $11.44 | $11.44 | 1,108,500 | — | — |
| 2024-11-26 | $11.24 | $11.24 | 988,000 | — | — |
| 2024-11-25 | $11.30 | $11.30 | 1,349,800 | — | — |
| 2024-11-22 | $10.85 | $10.85 | 1,128,600 | — | — |
| 2024-11-21 | $10.79 | $10.79 | 1,195,300 | — | — |
| 2024-11-20 | $10.63 | $10.63 | 1,125,600 | — | — |
| 2024-11-19 | $10.73 | $10.73 | 1,381,600 | — | — |
| 2024-11-18 | $10.91 | $10.91 | 1,465,200 | — | — |
| 2024-11-15 | $11.16 | $11.16 | 1,155,000 | — | — |
| 2024-11-14 | $11.43 | $11.43 | 1,873,900 | — | — |
| 2024-11-13 | $12.08 | $12.08 | 3,233,700 | — | — |
| 2024-11-12 | $12.13 | $12.13 | 854,700 | — | — |
| 2024-11-11 | $12.40 | $12.40 | 885,700 | — | — |
| 2024-11-08 | $12.52 | $12.52 | 1,247,600 | — | — |
| 2024-11-07 | $12.77 | $12.77 | 1,771,200 | — | — |
| 2024-11-06 | $13.14 | $13.14 | 1,436,300 | — | — |
| 2024-11-05 | $13.49 | $13.49 | 1,490,300 | — | — |
| 2024-11-04 | $13.65 | $13.65 | 884,300 | — | — |
| 2024-11-01 | $13.88 | $13.88 | 1,478,700 | — | — |
| 2024-10-31 | $12.93 | $12.93 | 738,300 | — | — |
| 2024-10-30 | $13.13 | $13.13 | 696,800 | — | — |
| 2024-10-29 | $13.06 | $13.06 | 908,900 | — | — |
| 2024-10-28 | $13.32 | $13.32 | 1,093,400 | — | — |
| 2024-10-25 | $12.89 | $12.89 | 1,008,700 | — | — |
| 2024-10-24 | $12.88 | $12.88 | 1,142,600 | — | — |
| 2024-10-23 | $12.47 | $12.47 | 623,400 | — | — |
| 2024-10-22 | $12.36 | $12.36 | 574,100 | — | — |
| 2024-10-21 | $12.57 | $12.57 | 821,400 | — | — |
| 2024-10-18 | $12.38 | $12.38 | 919,500 | — | — |
| 2024-10-17 | $12.45 | $12.45 | 794,700 | — | — |
| 2024-10-16 | $12.65 | $12.65 | 630,200 | — | — |
| 2024-10-15 | $12.76 | $12.76 | 943,500 | — | — |
| 2024-10-14 | $12.26 | $12.26 | 705,600 | — | — |
| 2024-10-11 | $12.52 | $12.52 | 707,600 | — | — |
| 2024-10-10 | $12.21 | $12.21 | 381,000 | — | — |
| 2024-10-09 | $12.27 | $12.27 | 601,300 | — | — |
| 2024-10-08 | $12.41 | $12.41 | 483,900 | — | — |
| 2024-10-07 | $12.35 | $12.35 | 954,500 | — | — |
| 2024-10-04 | $13.20 | $13.20 | 533,400 | — | — |
| 2024-10-03 | $12.65 | $12.65 | 438,200 | — | — |
| 2024-10-02 | $12.80 | $12.80 | 587,400 | — | — |
| 2024-10-01 | $13.12 | $13.12 | 782,500 | — | — |
| 2024-09-30 | $13.47 | $13.47 | 767,100 | — | — |
| 2024-09-27 | $13.20 | $13.20 | 458,800 | — | — |
| 2024-09-26 | $13.20 | $13.20 | 538,400 | — | — |
| 2024-09-25 | $12.96 | $12.96 | 954,100 | — | — |
| 2024-09-24 | $12.98 | $12.98 | 848,900 | — | — |
| 2024-09-23 | $13.27 | $13.27 | 602,800 | — | — |
| 2024-09-20 | $13.47 | $13.47 | 1,308,200 | — | — |
| 2024-09-19 | $13.54 | $13.54 | 888,200 | — | — |
| 2024-09-18 | $13.28 | $13.28 | 776,800 | — | — |
| 2024-09-17 | $13.31 | $13.31 | 1,760,400 | — | — |
| 2024-09-16 | $12.71 | $12.71 | 931,500 | — | — |
| 2024-09-13 | $12.83 | $12.83 | 964,100 | — | — |
| 2024-09-12 | $12.38 | $12.38 | 1,228,400 | — | — |
| 2024-09-11 | $12.04 | $12.04 | 942,600 | — | — |
| 2024-09-10 | $12.07 | $12.07 | 843,200 | — | — |
| 2024-09-09 | $12.11 | $12.11 | 765,900 | — | — |
| 2024-09-06 | $11.73 | $11.73 | 637,200 | — | — |
| 2024-09-05 | $11.95 | $11.95 | 448,200 | — | — |
| 2024-09-04 | $11.97 | $11.97 | 568,100 | — | — |
| 2024-09-03 | $11.98 | $11.98 | 853,100 | — | — |
| 2024-08-30 | $12.31 | $12.31 | 486,400 | — | — |
| 2024-08-29 | $12.27 | $12.27 | 642,700 | — | — |
| 2024-08-28 | $12.23 | $12.23 | 672,200 | — | — |
| 2024-08-27 | $12.66 | $12.66 | 1,102,800 | — | — |
| 2024-08-26 | $12.21 | $12.21 | 903,600 | — | — |
| 2024-08-23 | $12.27 | $12.27 | 800,100 | — | — |
| 2024-08-22 | $12.11 | $12.11 | 477,600 | — | — |
| 2024-08-21 | $12.13 | $12.13 | 888,600 | — | — |
| 2024-08-20 | $12.21 | $12.21 | 1,196,000 | — | — |
| 2024-08-19 | $12.08 | $12.08 | 1,208,600 | — | — |
| 2024-08-16 | $12.06 | $12.06 | 2,597,000 | — | — |
| 2024-08-15 | $11.86 | $11.86 | 2,625,000 | — | — |
| 2024-08-14 | $10.96 | $10.96 | 1,581,000 | — | — |
| 2024-08-13 | $11.05 | $11.05 | 2,108,300 | — | — |
| 2024-08-12 | $10.78 | $10.78 | 2,174,300 | — | — |
| 2024-08-09 | $10.71 | $10.71 | 1,929,600 | — | — |
| 2024-08-08 | $10.29 | $10.29 | 1,699,300 | — | — |
| 2024-08-07 | $9.90 | $9.90 | 1,342,900 | — | — |
| 2024-08-06 | $9.67 | $9.67 | 1,960,800 | — | — |
| 2024-08-05 | $8.88 | $8.88 | 1,926,100 | — | — |
| 2024-08-02 | $9.33 | $9.33 | 1,241,800 | — | — |
| 2024-08-01 | $9.99 | $9.99 | 867,200 | — | — |
| 2024-07-31 | $10.36 | $10.36 | 1,057,400 | — | — |
| 2024-07-30 | $10.31 | $10.31 | 1,539,200 | — | — |
| 2024-07-29 | $9.95 | $9.95 | 1,051,900 | — | — |
| 2024-07-26 | $9.71 | $9.71 | 721,400 | — | — |
| 2024-07-25 | $9.68 | $9.68 | 881,500 | — | — |
| 2024-07-24 | $9.19 | $9.19 | 1,310,500 | — | — |
| 2024-07-23 | $9.87 | $9.87 | 772,800 | — | — |
| 2024-07-22 | $9.83 | $9.83 | 738,100 | — | — |
| 2024-07-19 | $9.75 | $9.75 | 521,700 | — | — |
| 2024-07-18 | $9.58 | $9.58 | 876,000 | — | — |
| 2024-07-17 | $9.80 | $9.80 | 1,160,400 | — | — |
| 2024-07-16 | $9.88 | $9.88 | 1,360,400 | — | — |
| 2024-07-15 | $9.54 | $9.54 | 667,000 | — | — |
| 2024-07-12 | $9.49 | $9.49 | 863,400 | — | — |
| 2024-07-11 | $9.37 | $9.37 | 1,332,400 | — | — |
| 2024-07-10 | $8.95 | $8.95 | 1,240,300 | — | — |
| 2024-07-09 | $9.14 | $9.14 | 1,176,200 | — | — |
| 2024-07-08 | $9.56 | $9.56 | 867,000 | — | — |
| 2024-07-05 | $9.49 | $9.49 | 618,600 | — | — |
| 2024-07-03 | $9.57 | $9.57 | 760,700 | — | — |
| 2024-07-02 | $9.40 | $9.40 | 1,110,100 | — | — |
| 2024-07-01 | $9.44 | $9.44 | 1,529,200 | — | — |
| 2024-06-28 | $9.72 | $9.72 | 2,218,500 | — | — |
| 2024-06-27 | $9.90 | $9.90 | 610,800 | — | — |
| 2024-06-26 | $9.95 | $9.95 | 871,600 | — | — |
| 2024-06-25 | $9.80 | $9.80 | 936,900 | — | — |
| 2024-06-24 | $9.93 | $9.93 | 1,390,600 | — | — |
| 2024-06-21 | $9.70 | $9.70 | 1,669,100 | — | — |
| 2024-06-20 | $9.77 | $9.77 | 1,207,500 | — | — |
| 2024-06-18 | $9.96 | $9.96 | 1,277,200 | — | — |
| 2024-06-17 | $10.16 | $10.16 | 871,300 | — | — |
| 2024-06-14 | $10.16 | $10.16 | 1,107,100 | — | — |
| 2024-06-13 | $10.59 | $10.59 | 1,216,900 | — | — |
| 2024-06-12 | $10.23 | $10.23 | 1,216,400 | — | — |
| 2024-06-11 | $9.93 | $9.93 | 1,200,000 | — | — |
| 2024-06-10 | $9.80 | $9.80 | 1,162,400 | — | — |
| 2024-06-07 | $10.02 | $10.02 | 770,600 | — | — |
| 2024-06-06 | $10.07 | $10.07 | 1,220,300 | — | — |
| 2024-06-05 | $10.10 | $10.10 | 1,131,200 | — | — |
| 2024-06-04 | $10.01 | $10.01 | 1,008,000 | — | — |
| 2024-06-03 | $10.09 | $10.09 | 804,400 | — | — |
| 2024-05-31 | $10.02 | $10.02 | 928,000 | — | — |
| 2024-05-30 | $9.99 | $9.99 | 950,200 | — | — |
| 2024-05-29 | $9.89 | $9.89 | 1,021,600 | — | — |
| 2024-05-28 | $10.11 | $10.11 | 940,000 | — | — |
| 2024-05-24 | $9.98 | $9.98 | 865,300 | — | — |
| 2024-05-23 | $9.65 | $9.65 | 1,870,500 | — | — |
| 2024-05-22 | $10.10 | $10.10 | 841,500 | — | — |
| 2024-05-21 | $10.35 | $10.35 | 971,600 | — | — |
| 2024-05-20 | $10.66 | $10.66 | 939,300 | — | — |
| 2024-05-17 | $10.57 | $10.57 | 1,229,400 | — | — |
| 2024-05-16 | $10.92 | $10.92 | 1,896,100 | — | — |
| 2024-05-15 | $10.28 | $10.28 | 1,600,000 | — | — |
| 2024-05-14 | $10.37 | $10.37 | 1,836,100 | — | — |
| 2024-05-13 | $9.99 | $9.99 | 1,535,700 | — | — |
| 2024-05-10 | $10.11 | $10.11 | 2,638,100 | — | — |
| 2024-05-09 | $10.05 | $10.05 | 2,832,400 | — | — |
| 2024-05-08 | $10.35 | $10.35 | 2,443,100 | — | — |
| 2024-05-07 | $10.61 | $10.61 | 5,562,100 | — | — |
| 2024-05-06 | $12.13 | $12.13 | 1,646,700 | — | — |
| 2024-05-03 | $11.92 | $11.92 | 777,700 | — | — |
| 2024-05-02 | $11.94 | $11.94 | 1,002,700 | — | — |
| 2024-05-01 | $12.03 | $12.03 | 981,500 | — | — |
| 2024-04-30 | $12.26 | $12.26 | 803,200 | — | — |
| 2024-04-29 | $12.21 | $12.21 | 762,400 | — | — |
| 2024-04-26 | $12.03 | $12.03 | 815,100 | — | — |
| 2024-04-25 | $12.00 | $12.00 | 948,600 | — | — |
| 2024-04-24 | $12.04 | $12.04 | 805,800 | — | — |
| 2024-04-23 | $12.38 | $12.38 | 824,400 | — | — |
| 2024-04-22 | $12.17 | $12.17 | 1,007,000 | — | — |
| 2024-04-19 | $12.11 | $12.11 | 1,174,900 | — | — |
| 2024-04-18 | $11.74 | $11.74 | 1,413,300 | — | — |
| 2024-04-17 | $12.12 | $12.12 | 1,266,200 | — | — |
| 2024-04-16 | $12.93 | $12.93 | 1,521,800 | — | — |
| 2024-04-15 | $12.68 | $12.68 | 949,900 | — | — |
| 2024-04-12 | $12.92 | $12.92 | 809,400 | — | — |
| 2024-04-11 | $13.16 | $13.16 | 591,800 | — | — |
| 2024-04-10 | $13.16 | $13.16 | 951,700 | — | — |
| 2024-04-09 | $13.46 | $13.46 | 837,600 | — | — |
| 2024-04-08 | $13.38 | $13.38 | 741,600 | — | — |
| 2024-04-05 | $13.06 | $13.06 | 788,500 | — | — |
| 2024-04-04 | $12.98 | $12.98 | 1,127,500 | — | — |
| 2024-04-03 | $13.45 | $13.45 | 841,600 | — | — |
| 2024-04-02 | $13.45 | $13.45 | 913,600 | — | — |
| 2024-04-01 | $13.88 | $13.88 | 1,371,000 | — | — |
| 2024-03-28 | $14.18 | $14.18 | 1,533,800 | — | — |
| 2024-03-27 | $14.05 | $14.05 | 1,072,600 | — | — |
| 2024-03-26 | $13.20 | $13.20 | 460,000 | — | — |
| 2024-03-25 | $13.15 | $13.15 | 604,000 | — | — |
| 2024-03-22 | $13.34 | $13.34 | 487,600 | — | — |
| 2024-03-21 | $13.46 | $13.46 | 573,200 | — | — |
| 2024-03-20 | $13.84 | $13.84 | 694,200 | — | — |
| 2024-03-19 | $13.29 | $13.29 | 868,200 | — | — |
| 2024-03-18 | $13.07 | $13.07 | 848,000 | — | — |
| 2024-03-15 | $12.85 | $12.85 | 838,300 | — | — |
| 2024-03-14 | $12.73 | $12.73 | 1,301,600 | — | — |
| 2024-03-13 | $13.08 | $13.08 | 1,172,300 | — | — |
| 2024-03-12 | $13.50 | $13.50 | 633,000 | — | — |
| 2024-03-11 | $13.75 | $13.75 | 594,500 | — | — |
| 2024-03-08 | $13.85 | $13.85 | 991,100 | — | — |
| 2024-03-07 | $14.11 | $14.11 | 1,035,200 | — | — |
| 2024-03-06 | $13.95 | $13.95 | 578,900 | — | — |
| 2024-03-05 | $13.91 | $13.91 | 807,400 | — | — |
| 2024-03-04 | $13.95 | $13.95 | 830,600 | — | — |
| 2024-03-01 | $14.26 | $14.26 | 1,138,900 | — | — |
| 2024-02-29 | $14.53 | $14.53 | 3,713,500 | — | — |
| 2024-02-28 | $15.37 | $15.37 | 1,289,700 | — | — |
| 2024-02-27 | $15.90 | $15.90 | 2,239,500 | — | — |
| 2024-02-26 | $13.75 | $13.75 | 1,551,600 | — | — |
| 2024-02-23 | $13.45 | $13.45 | 558,800 | — | — |
| 2024-02-22 | $13.32 | $13.32 | 527,500 | — | — |
| 2024-02-21 | $13.45 | $13.45 | 448,600 | — | — |
| 2024-02-20 | $13.78 | $13.78 | 574,900 | — | — |
| 2024-02-16 | $14.18 | $14.18 | 706,300 | — | — |
| 2024-02-15 | $13.98 | $13.98 | 515,800 | — | — |
| 2024-02-14 | $13.40 | $13.40 | 381,800 | — | — |
| 2024-02-13 | $13.15 | $13.15 | 863,400 | — | — |
| 2024-02-12 | $14.03 | $14.03 | 504,100 | — | — |
| 2024-02-09 | $14.14 | $14.14 | 677,200 | — | — |
| 2024-02-08 | $14.04 | $14.04 | 581,800 | — | — |
| 2024-02-07 | $13.30 | $13.30 | 908,400 | — | — |
| 2024-02-06 | $13.53 | $13.53 | 621,600 | — | — |
| 2024-02-05 | $13.21 | $13.21 | 619,600 | — | — |
| 2024-02-02 | $13.74 | $13.74 | 519,100 | — | — |
| 2024-02-01 | $14.09 | $14.09 | 637,900 | — | — |
| 2024-01-31 | $13.74 | $13.74 | 544,400 | — | — |
| 2024-01-30 | $14.00 | $14.00 | 395,300 | — | — |
| 2024-01-29 | $14.27 | $14.27 | 658,600 | — | — |
| 2024-01-26 | $14.00 | $14.00 | 1,305,300 | — | — |
| 2024-01-25 | $13.48 | $13.48 | 1,127,600 | — | — |
| 2024-01-24 | $12.96 | $12.96 | 886,100 | — | — |
| 2024-01-23 | $13.14 | $13.14 | 730,000 | — | — |
| 2024-01-22 | $13.36 | $13.36 | 886,800 | — | — |
| 2024-01-19 | $13.44 | $13.44 | 781,600 | — | — |
| 2024-01-18 | $13.42 | $13.42 | 1,137,600 | — | — |
| 2024-01-17 | $13.47 | $13.47 | 706,100 | — | — |
| 2024-01-16 | $13.72 | $13.72 | 853,100 | — | — |
| 2024-01-12 | $14.32 | $14.32 | 543,400 | — | — |
| 2024-01-11 | $14.49 | $14.49 | 801,700 | — | — |
| 2024-01-10 | $14.80 | $14.80 | 539,800 | — | — |
| 2024-01-09 | $15.12 | $15.12 | 885,400 | — | — |
| 2024-01-08 | $14.94 | $14.94 | 998,800 | — | — |
| 2024-01-05 | $14.87 | $14.87 | 969,300 | — | — |
| 2024-01-04 | $14.76 | $14.76 | 796,600 | — | — |
| 2024-01-03 | $14.99 | $14.99 | 709,500 | — | — |
| 2024-01-02 | $15.62 | $15.62 | 736,900 | — | — |