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
- 2014-02-05 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 | $17.66 | $17.66 | 2,678,200 | — | — |
| 2024-12-30 | $17.22 | $17.22 | 749,700 | — | — |
| 2024-12-27 | $17.50 | $17.50 | 769,700 | — | — |
| 2024-12-26 | $17.73 | $17.73 | 628,500 | — | — |
| 2024-12-24 | $17.35 | $17.35 | 429,000 | — | — |
| 2024-12-23 | $17.43 | $17.43 | 875,900 | — | — |
| 2024-12-20 | $16.98 | $16.98 | 2,067,800 | — | — |
| 2024-12-19 | $15.47 | $15.47 | 1,381,200 | — | — |
| 2024-12-18 | $15.76 | $15.76 | 1,963,500 | — | — |
| 2024-12-17 | $16.46 | $16.46 | 1,592,500 | — | — |
| 2024-12-16 | $17.40 | $17.40 | 3,693,700 | — | — |
| 2024-12-13 | $15.40 | $15.40 | 2,627,400 | — | — |
| 2024-12-12 | $15.06 | $15.06 | 3,137,800 | — | — |
| 2024-12-11 | $15.65 | $15.65 | 6,439,200 | — | — |
| 2024-12-10 | $15.30 | $15.30 | 61,928,100 | — | — |
| 2024-12-09 | $7.30 | $7.30 | 690,400 | — | — |
| 2024-12-06 | $7.45 | $7.45 | 1,049,000 | — | — |
| 2024-12-05 | $6.59 | $6.59 | 1,352,300 | — | — |
| 2024-12-04 | $6.29 | $6.29 | 838,200 | — | — |
| 2024-12-03 | $6.41 | $6.41 | 1,173,600 | — | — |
| 2024-12-02 | $7.13 | $7.13 | 2,209,100 | — | — |
| 2024-11-29 | $5.97 | $5.97 | 358,600 | — | — |
| 2024-11-27 | $6.02 | $6.02 | 396,500 | — | — |
| 2024-11-26 | $6.05 | $6.05 | 431,400 | — | — |
| 2024-11-25 | $5.99 | $5.99 | 630,000 | — | — |
| 2024-11-22 | $5.78 | $5.78 | 517,600 | — | — |
| 2024-11-21 | $5.85 | $5.85 | 686,800 | — | — |
| 2024-11-20 | $5.70 | $5.70 | 995,800 | — | — |
| 2024-11-19 | $5.82 | $5.82 | 1,115,900 | — | — |
| 2024-11-18 | $6.18 | $6.18 | 883,100 | — | — |
| 2024-11-15 | $6.21 | $6.21 | 837,300 | — | — |
| 2024-11-14 | $6.75 | $6.75 | 757,500 | — | — |
| 2024-11-13 | $6.80 | $6.80 | 680,100 | — | — |
| 2024-11-12 | $6.73 | $6.73 | 989,800 | — | — |
| 2024-11-11 | $7.66 | $7.66 | 570,100 | — | — |
| 2024-11-08 | $7.79 | $7.79 | 791,300 | — | — |
| 2024-11-07 | $7.43 | $7.43 | 1,375,800 | — | — |
| 2024-11-06 | $7.16 | $7.16 | 1,920,900 | — | — |
| 2024-11-05 | $6.06 | $6.06 | 457,200 | — | — |
| 2024-11-04 | $5.56 | $5.56 | 612,700 | — | — |
| 2024-11-01 | $5.86 | $5.86 | 585,700 | — | — |
| 2024-10-31 | $5.72 | $5.72 | 537,100 | — | — |
| 2024-10-30 | $6.31 | $6.31 | 568,600 | — | — |
| 2024-10-29 | $6.42 | $6.42 | 375,200 | — | — |
| 2024-10-28 | $6.68 | $6.68 | 705,600 | — | — |
| 2024-10-25 | $6.54 | $6.54 | 634,700 | — | — |
| 2024-10-24 | $6.48 | $6.48 | 453,200 | — | — |
| 2024-10-23 | $6.44 | $6.43 | 482,800 | — | — |
| 2024-10-22 | $6.65 | $6.65 | 987,200 | — | — |
| 2024-10-21 | $6.60 | $6.60 | 822,300 | — | — |
| 2024-10-18 | $6.42 | $6.42 | 659,800 | — | — |
| 2024-10-17 | $6.28 | $6.28 | 423,100 | — | — |
| 2024-10-16 | $6.47 | $6.47 | 1,355,800 | — | — |
| 2024-10-15 | $5.64 | $5.64 | 505,600 | — | — |
| 2024-10-14 | $5.64 | $5.64 | 978,000 | — | — |
| 2024-10-11 | $5.65 | $5.65 | 582,800 | — | — |
| 2024-10-10 | $5.42 | $5.42 | 741,500 | — | — |
| 2024-10-09 | $5.61 | $5.61 | 811,300 | — | — |
| 2024-10-08 | $5.92 | $5.92 | 1,786,300 | — | — |
| 2024-10-07 | $5.33 | $5.33 | 1,198,500 | — | — |
| 2024-10-04 | $5.65 | $5.65 | 2,092,200 | — | — |
| 2024-10-03 | $4.56 | $4.56 | 738,000 | — | — |
| 2024-10-02 | $4.54 | $4.54 | 702,100 | — | — |
| 2024-10-01 | $4.62 | $4.62 | 728,900 | — | — |
| 2024-09-30 | $4.93 | $4.93 | 502,300 | — | — |
| 2024-09-27 | $5.08 | $5.08 | 517,900 | — | — |
| 2024-09-26 | $4.98 | $4.98 | 806,900 | — | — |
| 2024-09-25 | $4.82 | $4.82 | 516,500 | — | — |
| 2024-09-24 | $5.14 | $5.14 | 463,200 | — | — |
| 2024-09-23 | $5.05 | $5.05 | 734,800 | — | — |
| 2024-09-20 | $5.36 | $5.36 | 499,000 | — | — |
| 2024-09-19 | $5.67 | $5.67 | 493,100 | — | — |
| 2024-09-18 | $5.76 | $5.76 | 672,000 | — | — |
| 2024-09-17 | $5.62 | $5.62 | 717,800 | — | — |
| 2024-09-16 | $5.41 | $5.41 | 471,600 | — | — |
| 2024-09-13 | $5.66 | $5.66 | 303,000 | — | — |
| 2024-09-12 | $5.54 | $5.54 | 358,200 | — | — |
| 2024-09-11 | $5.47 | $5.47 | 278,000 | — | — |
| 2024-09-10 | $5.31 | $5.31 | 277,800 | — | — |
| 2024-09-09 | $5.37 | $5.37 | 255,500 | — | — |
| 2024-09-06 | $5.42 | $5.42 | 301,900 | — | — |
| 2024-09-05 | $5.53 | $5.53 | 511,300 | — | — |
| 2024-09-04 | $5.41 | $5.41 | 311,300 | — | — |
| 2024-09-03 | $5.57 | $5.57 | 578,000 | — | — |
| 2024-08-30 | $5.85 | $5.85 | 439,500 | — | — |
| 2024-08-29 | $6.22 | $6.22 | 344,900 | — | — |
| 2024-08-28 | $6.07 | $6.07 | 322,700 | — | — |
| 2024-08-27 | $6.08 | $6.08 | 361,700 | — | — |
| 2024-08-26 | $6.12 | $6.12 | 479,000 | — | — |
| 2024-08-23 | $6.19 | $6.19 | 886,600 | — | — |
| 2024-08-22 | $6.51 | $6.51 | 453,800 | — | — |
| 2024-08-21 | $7.03 | $7.03 | 452,800 | — | — |
| 2024-08-20 | $6.78 | $6.78 | 404,600 | — | — |
| 2024-08-19 | $6.57 | $6.57 | 779,100 | — | — |
| 2024-08-16 | $6.61 | $6.61 | 458,000 | — | — |
| 2024-08-15 | $6.73 | $6.73 | 643,500 | — | — |
| 2024-08-14 | $6.70 | $6.70 | 1,034,700 | — | — |
| 2024-08-13 | $7.04 | $7.04 | 776,200 | — | — |
| 2024-08-12 | $7.22 | $7.22 | 396,900 | — | — |
| 2024-08-09 | $7.15 | $7.15 | 400,400 | — | — |
| 2024-08-08 | $7.23 | $7.23 | 428,400 | — | — |
| 2024-08-07 | $7.12 | $7.12 | 688,400 | — | — |
| 2024-08-06 | $7.56 | $7.56 | 564,400 | — | — |
| 2024-08-05 | $7.58 | $7.58 | 1,348,200 | — | — |
| 2024-08-02 | $7.31 | $7.31 | 1,130,600 | — | — |
| 2024-08-01 | $7.48 | $7.48 | 1,308,700 | — | — |
| 2024-07-31 | $7.66 | $7.66 | 621,100 | — | — |
| 2024-07-30 | $7.63 | $7.63 | 903,200 | — | — |
| 2024-07-29 | $7.81 | $7.81 | 1,163,400 | — | — |
| 2024-07-26 | $8.34 | $8.34 | 733,700 | — | — |
| 2024-07-25 | $8.57 | $8.57 | 1,372,300 | — | — |
| 2024-07-24 | $8.08 | $8.08 | 1,246,800 | — | — |
| 2024-07-23 | $8.04 | $8.04 | 1,524,600 | — | — |
| 2024-07-22 | $7.63 | $7.63 | 1,353,200 | — | — |
| 2024-07-19 | $7.74 | $7.74 | 1,504,600 | — | — |
| 2024-07-18 | $7.80 | $7.80 | 2,734,600 | — | — |
| 2024-07-17 | $8.47 | $8.47 | 3,004,200 | — | — |
| 2024-07-16 | $9.21 | $9.21 | 2,471,300 | — | — |
| 2024-07-15 | $9.11 | $9.11 | 4,004,900 | — | — |
| 2024-07-12 | $8.72 | $8.72 | 4,239,900 | — | — |
| 2024-07-11 | $8.91 | $8.91 | 12,844,800 | — | — |
| 2024-07-10 | $10.12 | $10.12 | 61,844,500 | — | — |
| 2024-07-09 | $6.67 | $6.67 | 51,454,800 | — | — |
| 2024-07-08 | $3.78 | $3.78 | 311,800 | — | — |
| 2024-07-05 | $3.84 | $3.84 | 605,900 | — | — |
| 2024-07-03 | $3.91 | $3.91 | 585,800 | — | — |
| 2024-07-02 | $4.01 | $4.01 | 1,124,400 | — | — |
| 2024-07-01 | $4.45 | $4.45 | 463,700 | — | — |
| 2024-06-28 | $4.48 | $4.48 | 435,400 | — | — |
| 2024-06-27 | $4.54 | $4.54 | 372,600 | — | — |
| 2024-06-26 | $4.40 | $4.40 | 504,300 | — | — |
| 2024-06-25 | $4.46 | $4.46 | 394,200 | — | — |
| 2024-06-24 | $4.54 | $4.54 | 469,500 | — | — |
| 2024-06-21 | $4.59 | $4.59 | 459,200 | — | — |
| 2024-06-20 | $4.56 | $4.56 | 431,000 | — | — |
| 2024-06-18 | $4.57 | $4.57 | 609,000 | — | — |
| 2024-06-17 | $4.69 | $4.69 | 607,400 | — | — |
| 2024-06-14 | $4.89 | $4.89 | 541,500 | — | — |
| 2024-06-13 | $5.25 | $5.25 | 318,900 | — | — |
| 2024-06-12 | $5.28 | $5.28 | 376,000 | — | — |
| 2024-06-11 | $5.23 | $5.23 | 524,900 | — | — |
| 2024-06-10 | $5.38 | $5.38 | 414,400 | — | — |
| 2024-06-07 | $5.33 | $5.33 | 451,700 | — | — |
| 2024-06-06 | $5.31 | $5.31 | 324,100 | — | — |
| 2024-06-05 | $5.43 | $5.43 | 1,021,600 | — | — |
| 2024-06-04 | $5.42 | $5.42 | 1,020,000 | — | — |
| 2024-06-03 | $5.33 | $5.33 | 1,916,700 | — | — |
| 2024-05-31 | $4.95 | $4.95 | 525,900 | — | — |
| 2024-05-30 | $4.68 | $4.68 | 501,700 | — | — |
| 2024-05-29 | $4.65 | $4.65 | 822,700 | — | — |
| 2024-05-28 | $4.72 | $4.72 | 517,500 | — | — |
| 2024-05-24 | $4.76 | $4.76 | 225,700 | — | — |
| 2024-05-23 | $4.76 | $4.76 | 469,800 | — | — |
| 2024-05-22 | $5.04 | $5.04 | 718,700 | — | — |
| 2024-05-21 | $4.80 | $4.80 | 499,800 | — | — |
| 2024-05-20 | $4.85 | $4.85 | 524,600 | — | — |
| 2024-05-17 | $5.01 | $5.01 | 372,200 | — | — |
| 2024-05-16 | $5.07 | $5.07 | 347,700 | — | — |
| 2024-05-15 | $5.06 | $5.06 | 462,900 | — | — |
| 2024-05-14 | $4.91 | $4.91 | 431,800 | — | — |
| 2024-05-13 | $4.88 | $4.88 | 410,100 | — | — |
| 2024-05-10 | $4.92 | $4.92 | 730,200 | — | — |
| 2024-05-09 | $5.07 | $5.07 | 825,700 | — | — |
| 2024-05-08 | $4.89 | $4.89 | 597,700 | — | — |
| 2024-05-07 | $4.82 | $4.82 | 539,200 | — | — |
| 2024-05-06 | $4.72 | $4.72 | 328,500 | — | — |
| 2024-05-03 | $4.69 | $4.69 | 452,700 | — | — |
| 2024-05-02 | $4.68 | $4.68 | 391,700 | — | — |
| 2024-05-01 | $4.57 | $4.57 | 697,000 | — | — |
| 2024-04-30 | $4.41 | $4.41 | 503,300 | — | — |
| 2024-04-29 | $4.39 | $4.39 | 827,100 | — | — |
| 2024-04-26 | $4.53 | $4.53 | 354,500 | — | — |
| 2024-04-25 | $4.54 | $4.54 | 505,900 | — | — |
| 2024-04-24 | $4.56 | $4.56 | 635,800 | — | — |
| 2024-04-23 | $4.75 | $4.75 | 461,600 | — | — |
| 2024-04-22 | $4.82 | $4.82 | 380,100 | — | — |
| 2024-04-19 | $4.67 | $4.67 | 547,800 | — | — |
| 2024-04-18 | $4.71 | $4.71 | 440,700 | — | — |
| 2024-04-17 | $4.67 | $4.67 | 825,600 | — | — |
| 2024-04-16 | $4.70 | $4.70 | 432,900 | — | — |
| 2024-04-15 | $4.74 | $4.74 | 669,300 | — | — |
| 2024-04-12 | $4.78 | $4.78 | 1,220,600 | — | — |
| 2024-04-11 | $5.03 | $5.03 | 533,100 | — | — |
| 2024-04-10 | $5.02 | $5.02 | 1,009,800 | — | — |
| 2024-04-09 | $5.20 | $5.20 | 483,300 | — | — |
| 2024-04-08 | $5.20 | $5.20 | 563,900 | — | — |
| 2024-04-05 | $5.15 | $5.15 | 795,400 | — | — |
| 2024-04-04 | $5.20 | $5.20 | 427,100 | — | — |
| 2024-04-03 | $5.32 | $5.32 | 605,500 | — | — |
| 2024-04-02 | $4.98 | $4.98 | 751,300 | — | — |
| 2024-04-01 | $5.21 | $5.21 | 846,400 | — | — |
| 2024-03-28 | $5.20 | $5.20 | 767,700 | — | — |
| 2024-03-27 | $5.41 | $5.41 | 600,700 | — | — |
| 2024-03-26 | $5.32 | $5.32 | 447,300 | — | — |
| 2024-03-25 | $5.35 | $5.35 | 446,200 | — | — |
| 2024-03-22 | $5.28 | $5.28 | 519,400 | — | — |
| 2024-03-21 | $5.19 | $5.19 | 665,100 | — | — |
| 2024-03-20 | $5.23 | $5.23 | 594,700 | — | — |
| 2024-03-19 | $5.13 | $5.13 | 736,400 | — | — |
| 2024-03-18 | $4.97 | $4.97 | 1,440,700 | — | — |
| 2024-03-15 | $5.17 | $5.17 | 6,746,900 | — | — |
| 2024-03-14 | $4.82 | $4.82 | 1,177,400 | — | — |
| 2024-03-13 | $5.11 | $5.11 | 1,191,000 | — | — |
| 2024-03-12 | $5.15 | $5.15 | 1,281,900 | — | — |
| 2024-03-11 | $5.14 | $5.14 | 1,243,300 | — | — |
| 2024-03-08 | $5.22 | $5.22 | 737,900 | — | — |
| 2024-03-07 | $5.28 | $5.28 | 1,374,800 | — | — |
| 2024-03-06 | $5.18 | $5.18 | 865,300 | — | — |
| 2024-03-05 | $5.04 | $5.04 | 913,600 | — | — |
| 2024-03-04 | $5.16 | $5.16 | 1,563,600 | — | — |
| 2024-03-01 | $5.59 | $5.59 | 2,182,500 | — | — |
| 2024-02-29 | $5.75 | $5.75 | 2,419,300 | — | — |
| 2024-02-28 | $6.69 | $6.69 | 1,042,000 | — | — |
| 2024-02-27 | $6.75 | $6.75 | 1,301,900 | — | — |
| 2024-02-26 | $6.38 | $6.38 | 909,700 | — | — |
| 2024-02-23 | $6.32 | $6.32 | 619,100 | — | — |
| 2024-02-22 | $6.28 | $6.28 | 589,700 | — | — |
| 2024-02-21 | $6.26 | $6.26 | 648,800 | — | — |
| 2024-02-20 | $6.25 | $6.25 | 1,035,800 | — | — |
| 2024-02-16 | $5.85 | $5.85 | 939,600 | — | — |
| 2024-02-15 | $5.48 | $5.48 | 983,600 | — | — |
| 2024-02-14 | $5.29 | $5.29 | 905,000 | — | — |
| 2024-02-13 | $5.32 | $5.32 | 1,384,900 | — | — |
| 2024-02-12 | $5.95 | $5.95 | 971,600 | — | — |
| 2024-02-09 | $5.93 | $5.93 | 1,081,000 | — | — |
| 2024-02-08 | $5.47 | $5.47 | 715,100 | — | — |
| 2024-02-07 | $5.61 | $5.61 | 551,100 | — | — |
| 2024-02-06 | $5.96 | $5.96 | 865,700 | — | — |
| 2024-02-05 | $5.42 | $5.42 | 716,800 | — | — |
| 2024-02-02 | $5.39 | $5.39 | 746,800 | — | — |
| 2024-02-01 | $5.56 | $5.56 | 1,094,700 | — | — |
| 2024-01-31 | $5.56 | $5.56 | 641,200 | — | — |
| 2024-01-30 | $5.76 | $5.76 | 789,300 | — | — |
| 2024-01-29 | $5.99 | $5.99 | 892,700 | — | — |
| 2024-01-26 | $5.83 | $5.83 | 562,700 | — | — |
| 2024-01-25 | $5.76 | $5.76 | 1,207,900 | — | — |
| 2024-01-24 | $5.65 | $5.65 | 939,600 | — | — |
| 2024-01-23 | $5.86 | $5.86 | 1,273,200 | — | — |
| 2024-01-22 | $5.70 | $5.70 | 1,208,200 | — | — |
| 2024-01-19 | $5.55 | $5.55 | 1,069,300 | — | — |
| 2024-01-18 | $5.52 | $5.52 | 1,012,800 | — | — |
| 2024-01-17 | $5.69 | $5.69 | 886,400 | — | — |
| 2024-01-16 | $5.88 | $5.88 | 1,548,200 | — | — |
| 2024-01-12 | $6.18 | $6.18 | 1,067,800 | — | — |
| 2024-01-11 | $6.32 | $6.32 | 1,335,900 | — | — |
| 2024-01-10 | $6.50 | $6.50 | 1,580,700 | — | — |
| 2024-01-09 | $6.62 | $6.62 | 667,900 | — | — |
| 2024-01-08 | $6.80 | $6.80 | 1,108,600 | — | — |
| 2024-01-05 | $6.56 | $6.56 | 637,200 | — | — |
| 2024-01-04 | $6.78 | $6.78 | 586,100 | — | — |
| 2024-01-03 | $6.68 | $6.68 | 619,600 | — | — |
| 2024-01-02 | $6.93 | $6.93 | 813,500 | — | — |