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
- 2017-12-07 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 | $10.63 | $10.63 | 356,500 | — | — |
| 2024-12-30 | $10.90 | $10.90 | 241,500 | — | — |
| 2024-12-27 | $11.06 | $11.06 | 456,300 | — | — |
| 2024-12-26 | $11.07 | $11.07 | 319,200 | — | — |
| 2024-12-24 | $10.52 | $10.52 | 124,200 | — | — |
| 2024-12-23 | $10.65 | $10.65 | 711,300 | — | — |
| 2024-12-20 | $10.50 | $10.50 | 547,600 | — | — |
| 2024-12-19 | $9.99 | $9.99 | 600,300 | — | — |
| 2024-12-18 | $10.33 | $10.33 | 777,800 | — | — |
| 2024-12-17 | $11.11 | $11.11 | 464,000 | — | — |
| 2024-12-16 | $11.41 | $11.41 | 690,700 | — | — |
| 2024-12-13 | $10.68 | $10.68 | 381,000 | — | — |
| 2024-12-12 | $11.16 | $11.16 | 309,500 | — | — |
| 2024-12-11 | $11.53 | $11.53 | 247,500 | — | — |
| 2024-12-10 | $11.78 | $11.78 | 348,600 | — | — |
| 2024-12-09 | $12.11 | $12.11 | 325,700 | — | — |
| 2024-12-06 | $11.97 | $11.97 | 214,400 | — | — |
| 2024-12-05 | $11.67 | $11.67 | 277,600 | — | — |
| 2024-12-04 | $12.77 | $12.77 | 362,300 | — | — |
| 2024-12-03 | $11.78 | $11.78 | 322,200 | — | — |
| 2024-12-02 | $12.54 | $12.54 | 244,400 | — | — |
| 2024-11-29 | $12.33 | $12.33 | 95,600 | — | — |
| 2024-11-27 | $12.47 | $12.47 | 141,600 | — | — |
| 2024-11-26 | $12.06 | $12.06 | 437,400 | — | — |
| 2024-11-25 | $12.42 | $12.42 | 462,500 | — | — |
| 2024-11-22 | $11.75 | $11.75 | 256,500 | — | — |
| 2024-11-21 | $11.72 | $11.72 | 417,600 | — | — |
| 2024-11-20 | $11.02 | $11.02 | 561,500 | — | — |
| 2024-11-19 | $11.06 | $11.06 | 342,800 | — | — |
| 2024-11-18 | $11.18 | $11.18 | 429,900 | — | — |
| 2024-11-15 | $11.44 | $11.44 | 555,900 | — | — |
| 2024-11-14 | $11.92 | $11.92 | 685,400 | — | — |
| 2024-11-13 | $12.40 | $12.40 | 1,150,500 | — | — |
| 2024-11-12 | $15.17 | $15.17 | 336,100 | — | — |
| 2024-11-11 | $15.31 | $15.31 | 775,700 | — | — |
| 2024-11-08 | $15.10 | $15.10 | 332,200 | — | — |
| 2024-11-07 | $15.09 | $15.09 | 273,100 | — | — |
| 2024-11-06 | $15.39 | $15.39 | 702,800 | — | — |
| 2024-11-05 | $14.52 | $14.52 | 403,300 | — | — |
| 2024-11-04 | $13.85 | $13.85 | 401,500 | — | — |
| 2024-11-01 | $13.43 | $13.43 | 383,800 | — | — |
| 2024-10-31 | $13.22 | $13.22 | 333,000 | — | — |
| 2024-10-30 | $13.36 | $13.36 | 289,500 | — | — |
| 2024-10-29 | $13.19 | $13.19 | 237,400 | — | — |
| 2024-10-28 | $12.56 | $12.56 | 298,500 | — | — |
| 2024-10-25 | $12.47 | $12.47 | 624,800 | — | — |
| 2024-10-24 | $12.21 | $12.21 | 564,300 | — | — |
| 2024-10-23 | $12.28 | $12.28 | 370,200 | — | — |
| 2024-10-22 | $12.52 | $12.52 | 254,500 | — | — |
| 2024-10-21 | $12.34 | $12.34 | 279,700 | — | — |
| 2024-10-18 | $12.78 | $12.78 | 221,800 | — | — |
| 2024-10-17 | $12.41 | $12.41 | 303,500 | — | — |
| 2024-10-16 | $12.81 | $12.81 | 426,300 | — | — |
| 2024-10-15 | $12.48 | $12.48 | 306,400 | — | — |
| 2024-10-14 | $12.23 | $12.23 | 314,300 | — | — |
| 2024-10-11 | $11.76 | $11.76 | 417,600 | — | — |
| 2024-10-10 | $11.06 | $11.06 | 317,400 | — | — |
| 2024-10-09 | $11.39 | $11.39 | 252,600 | — | — |
| 2024-10-08 | $11.44 | $11.44 | 285,300 | — | — |
| 2024-10-07 | $11.35 | $11.35 | 279,800 | — | — |
| 2024-10-04 | $11.90 | $11.90 | 358,000 | — | — |
| 2024-10-03 | $11.89 | $11.89 | 336,700 | — | — |
| 2024-10-02 | $12.50 | $12.50 | 160,200 | — | — |
| 2024-10-01 | $12.50 | $12.50 | 218,500 | — | — |
| 2024-09-30 | $12.96 | $12.96 | 262,400 | — | — |
| 2024-09-27 | $12.73 | $12.73 | 535,500 | — | — |
| 2024-09-26 | $12.98 | $12.98 | 883,700 | — | — |
| 2024-09-25 | $13.15 | $13.15 | 476,700 | — | — |
| 2024-09-24 | $13.88 | $13.88 | 486,600 | — | — |
| 2024-09-23 | $13.89 | $13.89 | 308,600 | — | — |
| 2024-09-20 | $14.54 | $14.54 | 602,100 | — | — |
| 2024-09-19 | $15.49 | $15.49 | 721,400 | — | — |
| 2024-09-18 | $14.14 | $14.14 | 757,600 | — | — |
| 2024-09-17 | $13.20 | $13.20 | 376,000 | — | — |
| 2024-09-16 | $12.97 | $12.97 | 320,600 | — | — |
| 2024-09-13 | $12.82 | $12.82 | 359,900 | — | — |
| 2024-09-12 | $12.49 | $12.49 | 310,800 | — | — |
| 2024-09-11 | $12.07 | $12.07 | 330,500 | — | — |
| 2024-09-10 | $11.95 | $11.95 | 429,000 | — | — |
| 2024-09-09 | $11.99 | $11.99 | 345,800 | — | — |
| 2024-09-06 | $11.99 | $11.99 | 261,600 | — | — |
| 2024-09-05 | $12.25 | $12.25 | 221,000 | — | — |
| 2024-09-04 | $12.31 | $12.31 | 240,200 | — | — |
| 2024-09-03 | $12.23 | $12.23 | 386,800 | — | — |
| 2024-08-30 | $13.03 | $13.03 | 288,100 | — | — |
| 2024-08-29 | $13.24 | $13.24 | 178,000 | — | — |
| 2024-08-28 | $13.14 | $13.14 | 266,200 | — | — |
| 2024-08-27 | $13.41 | $13.41 | 302,800 | — | — |
| 2024-08-26 | $13.68 | $13.68 | 350,300 | — | — |
| 2024-08-23 | $13.50 | $13.50 | 231,600 | — | — |
| 2024-08-22 | $12.83 | $12.83 | 221,100 | — | — |
| 2024-08-21 | $13.15 | $13.15 | 355,000 | — | — |
| 2024-08-20 | $13.22 | $13.22 | 534,900 | — | — |
| 2024-08-19 | $13.35 | $13.35 | 470,100 | — | — |
| 2024-08-16 | $12.40 | $12.40 | 820,100 | — | — |
| 2024-08-15 | $11.35 | $11.35 | 512,000 | — | — |
| 2024-08-14 | $11.22 | $11.22 | 605,000 | — | — |
| 2024-08-13 | $11.14 | $11.14 | 723,300 | — | — |
| 2024-08-12 | $11.27 | $11.27 | 475,600 | — | — |
| 2024-08-09 | $10.92 | $10.92 | 1,575,700 | — | — |
| 2024-08-08 | $12.82 | $12.82 | 683,800 | — | — |
| 2024-08-07 | $12.62 | $12.62 | 520,200 | — | — |
| 2024-08-06 | $13.32 | $13.32 | 175,500 | — | — |
| 2024-08-05 | $13.42 | $13.42 | 430,000 | — | — |
| 2024-08-02 | $13.93 | $13.93 | 332,100 | — | — |
| 2024-08-01 | $14.05 | $14.05 | 382,100 | — | — |
| 2024-07-31 | $14.76 | $14.76 | 219,600 | — | — |
| 2024-07-30 | $14.85 | $14.85 | 243,900 | — | — |
| 2024-07-29 | $14.53 | $14.53 | 436,800 | — | — |
| 2024-07-26 | $15.56 | $15.56 | 257,500 | — | — |
| 2024-07-25 | $15.27 | $15.27 | 282,400 | — | — |
| 2024-07-24 | $15.33 | $15.33 | 487,300 | — | — |
| 2024-07-23 | $15.23 | $15.23 | 292,600 | — | — |
| 2024-07-22 | $14.89 | $14.89 | 295,800 | — | — |
| 2024-07-19 | $14.40 | $14.40 | 363,800 | — | — |
| 2024-07-18 | $14.94 | $14.94 | 506,600 | — | — |
| 2024-07-17 | $15.76 | $15.76 | 781,600 | — | — |
| 2024-07-16 | $16.36 | $16.36 | 790,400 | — | — |
| 2024-07-15 | $15.08 | $15.08 | 317,300 | — | — |
| 2024-07-12 | $14.49 | $14.49 | 379,500 | — | — |
| 2024-07-11 | $14.08 | $14.08 | 365,600 | — | — |
| 2024-07-10 | $13.28 | $13.28 | 371,200 | — | — |
| 2024-07-09 | $12.65 | $12.65 | 362,300 | — | — |
| 2024-07-08 | $12.23 | $12.23 | 364,500 | — | — |
| 2024-07-05 | $12.23 | $12.23 | 208,000 | — | — |
| 2024-07-03 | $12.52 | $12.52 | 246,100 | — | — |
| 2024-07-02 | $12.72 | $12.72 | 294,400 | — | — |
| 2024-07-01 | $12.68 | $12.68 | 461,700 | — | — |
| 2024-06-28 | $13.21 | $13.21 | 667,900 | — | — |
| 2024-06-27 | $13.00 | $13.00 | 684,200 | — | — |
| 2024-06-26 | $12.26 | $12.26 | 362,900 | — | — |
| 2024-06-25 | $12.68 | $12.68 | 265,000 | — | — |
| 2024-06-24 | $12.80 | $12.80 | 377,500 | — | — |
| 2024-06-21 | $12.83 | $12.83 | 570,300 | — | — |
| 2024-06-20 | $13.41 | $13.41 | 517,200 | — | — |
| 2024-06-18 | $13.78 | $13.78 | 402,300 | — | — |
| 2024-06-17 | $14.05 | $14.05 | 764,100 | — | — |
| 2024-06-14 | $13.32 | $13.32 | 1,089,100 | — | — |
| 2024-06-13 | $14.52 | $14.52 | 1,181,600 | — | — |
| 2024-06-12 | $17.77 | $17.77 | 614,100 | — | — |
| 2024-06-11 | $18.15 | $18.15 | 654,200 | — | — |
| 2024-06-10 | $18.10 | $18.10 | 953,900 | — | — |
| 2024-06-07 | $17.00 | $17.00 | 480,600 | — | — |
| 2024-06-06 | $15.62 | $15.62 | 372,000 | — | — |
| 2024-06-05 | $15.36 | $15.36 | 465,900 | — | — |
| 2024-06-04 | $15.47 | $15.47 | 320,800 | — | — |
| 2024-06-03 | $15.51 | $15.51 | 522,500 | — | — |
| 2024-05-31 | $15.97 | $15.97 | 375,300 | — | — |
| 2024-05-30 | $16.32 | $16.32 | 325,300 | — | — |
| 2024-05-29 | $16.18 | $16.18 | 358,400 | — | — |
| 2024-05-28 | $16.52 | $16.52 | 274,400 | — | — |
| 2024-05-24 | $16.42 | $16.42 | 217,800 | — | — |
| 2024-05-23 | $16.56 | $16.56 | 294,700 | — | — |
| 2024-05-22 | $16.93 | $16.93 | 242,300 | — | — |
| 2024-05-21 | $16.78 | $16.78 | 220,400 | — | — |
| 2024-05-20 | $17.22 | $17.22 | 173,100 | — | — |
| 2024-05-17 | $17.34 | $17.34 | 246,400 | — | — |
| 2024-05-16 | $17.35 | $17.35 | 297,200 | — | — |
| 2024-05-15 | $17.88 | $17.88 | 467,600 | — | — |
| 2024-05-14 | $16.82 | $16.82 | 328,400 | — | — |
| 2024-05-13 | $16.86 | $16.86 | 309,100 | — | — |
| 2024-05-10 | $16.68 | $16.68 | 498,800 | — | — |
| 2024-05-09 | $17.12 | $17.12 | 658,100 | — | — |
| 2024-05-08 | $16.51 | $16.51 | 998,100 | — | — |
| 2024-05-07 | $17.36 | $17.36 | 599,300 | — | — |
| 2024-05-06 | $16.80 | $16.80 | 279,100 | — | — |
| 2024-05-03 | $17.02 | $17.02 | 367,400 | — | — |
| 2024-05-02 | $16.92 | $16.92 | 288,300 | — | — |
| 2024-05-01 | $16.49 | $16.49 | 427,500 | — | — |
| 2024-04-30 | $16.12 | $16.12 | 478,300 | — | — |
| 2024-04-29 | $15.58 | $15.58 | 640,200 | — | — |
| 2024-04-26 | $15.56 | $15.56 | 258,700 | — | — |
| 2024-04-25 | $15.59 | $15.59 | 291,800 | — | — |
| 2024-04-24 | $16.04 | $16.04 | 386,800 | — | — |
| 2024-04-23 | $16.10 | $16.10 | 409,300 | — | — |
| 2024-04-22 | $16.30 | $16.30 | 385,200 | — | — |
| 2024-04-19 | $15.83 | $15.83 | 358,700 | — | — |
| 2024-04-18 | $15.79 | $15.79 | 363,300 | — | — |
| 2024-04-17 | $15.75 | $15.75 | 481,100 | — | — |
| 2024-04-16 | $15.94 | $15.94 | 699,400 | — | — |
| 2024-04-15 | $17.15 | $17.15 | 664,800 | — | — |
| 2024-04-12 | $18.37 | $18.37 | 458,700 | — | — |
| 2024-04-11 | $19.95 | $19.95 | 315,300 | — | — |
| 2024-04-10 | $20.29 | $20.29 | 404,900 | — | — |
| 2024-04-09 | $21.71 | $21.71 | 295,300 | — | — |
| 2024-04-08 | $21.32 | $21.32 | 175,900 | — | — |
| 2024-04-05 | $21.48 | $21.48 | 161,200 | — | — |
| 2024-04-04 | $21.60 | $21.60 | 354,400 | — | — |
| 2024-04-03 | $21.96 | $21.96 | 383,600 | — | — |
| 2024-04-02 | $21.81 | $21.81 | 336,600 | — | — |
| 2024-04-01 | $23.78 | $23.78 | 302,500 | — | — |
| 2024-03-28 | $23.56 | $23.56 | 415,000 | — | — |
| 2024-03-27 | $22.93 | $22.93 | 438,000 | — | — |
| 2024-03-26 | $21.90 | $21.90 | 798,200 | — | — |
| 2024-03-25 | $22.47 | $22.47 | 328,900 | — | — |
| 2024-03-22 | $23.33 | $23.33 | 439,400 | — | — |
| 2024-03-21 | $24.22 | $24.22 | 436,000 | — | — |
| 2024-03-20 | $25.39 | $25.39 | 293,500 | — | — |
| 2024-03-19 | $26.96 | $26.96 | 304,600 | — | — |
| 2024-03-18 | $26.58 | $26.58 | 381,300 | — | — |
| 2024-03-15 | $26.55 | $26.55 | 408,700 | — | — |
| 2024-03-14 | $26.38 | $26.38 | 224,800 | — | — |
| 2024-03-13 | $26.31 | $26.31 | 176,300 | — | — |
| 2024-03-12 | $26.81 | $26.81 | 157,200 | — | — |
| 2024-03-11 | $26.35 | $26.35 | 203,800 | — | — |
| 2024-03-08 | $26.54 | $26.54 | 422,500 | — | — |
| 2024-03-07 | $28.05 | $28.05 | 199,900 | — | — |
| 2024-03-06 | $28.28 | $28.28 | 391,400 | — | — |
| 2024-03-05 | $28.21 | $28.21 | 361,800 | — | — |
| 2024-03-04 | $28.07 | $28.07 | 574,900 | — | — |
| 2024-03-01 | $27.00 | $27.00 | 767,900 | — | — |
| 2024-02-29 | $23.96 | $23.96 | 390,500 | — | — |
| 2024-02-28 | $23.48 | $23.48 | 315,700 | — | — |
| 2024-02-27 | $24.17 | $24.17 | 482,900 | — | — |
| 2024-02-26 | $25.09 | $25.09 | 577,300 | — | — |
| 2024-02-23 | $24.87 | $24.87 | 262,600 | — | — |
| 2024-02-22 | $25.51 | $25.51 | 365,300 | — | — |
| 2024-02-21 | $25.78 | $25.78 | 301,100 | — | — |
| 2024-02-20 | $26.07 | $26.07 | 285,300 | — | — |
| 2024-02-16 | $26.20 | $26.20 | 263,000 | — | — |
| 2024-02-15 | $26.23 | $26.23 | 424,800 | — | — |
| 2024-02-14 | $24.68 | $24.68 | 309,600 | — | — |
| 2024-02-13 | $23.96 | $23.96 | 561,600 | — | — |
| 2024-02-12 | $24.44 | $24.44 | 346,100 | — | — |
| 2024-02-09 | $24.28 | $24.28 | 388,800 | — | — |
| 2024-02-08 | $24.35 | $24.35 | 206,100 | — | — |
| 2024-02-07 | $23.77 | $23.77 | 151,400 | — | — |
| 2024-02-06 | $24.01 | $24.01 | 229,300 | — | — |
| 2024-02-05 | $23.44 | $23.44 | 258,600 | — | — |
| 2024-02-02 | $23.10 | $23.10 | 367,200 | — | — |
| 2024-02-01 | $23.13 | $23.13 | 365,800 | — | — |
| 2024-01-31 | $22.09 | $22.09 | 245,200 | — | — |
| 2024-01-30 | $22.91 | $22.91 | 254,300 | — | — |
| 2024-01-29 | $23.62 | $23.62 | 233,600 | — | — |
| 2024-01-26 | $23.56 | $23.56 | 209,400 | — | — |
| 2024-01-25 | $23.38 | $23.38 | 248,600 | — | — |
| 2024-01-24 | $23.30 | $23.30 | 274,600 | — | — |
| 2024-01-23 | $23.61 | $23.61 | 348,100 | — | — |
| 2024-01-22 | $22.82 | $22.82 | 194,600 | — | — |
| 2024-01-19 | $22.39 | $22.39 | 265,700 | — | — |
| 2024-01-18 | $22.12 | $22.12 | 293,200 | — | — |
| 2024-01-17 | $22.27 | $22.27 | 297,300 | — | — |
| 2024-01-16 | $22.90 | $22.90 | 318,700 | — | — |
| 2024-01-12 | $22.91 | $22.91 | 637,000 | — | — |
| 2024-01-11 | $23.96 | $23.96 | 459,500 | — | — |
| 2024-01-10 | $26.36 | $26.36 | 185,900 | — | — |
| 2024-01-09 | $26.13 | $26.13 | 217,700 | — | — |
| 2024-01-08 | $26.23 | $26.23 | 231,500 | — | — |
| 2024-01-05 | $25.57 | $25.57 | 248,100 | — | — |
| 2024-01-04 | $25.43 | $25.43 | 246,900 | — | — |
| 2024-01-03 | $25.89 | $25.89 | 330,000 | — | — |
| 2024-01-02 | $27.15 | $27.15 | 248,000 | — | — |