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
- 2018-07-03 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 | $11.22 | $11.22 | 473,300 | — | — |
| 2024-12-30 | $11.04 | $11.04 | 652,300 | — | — |
| 2024-12-27 | $11.23 | $11.23 | 380,500 | — | — |
| 2024-12-26 | $11.16 | $11.16 | 584,500 | — | — |
| 2024-12-24 | $11.32 | $11.32 | 233,700 | — | — |
| 2024-12-23 | $11.17 | $11.17 | 362,700 | — | — |
| 2024-12-20 | $11.01 | $11.01 | 502,400 | — | — |
| 2024-12-19 | $10.90 | $10.90 | 745,400 | — | — |
| 2024-12-18 | $10.88 | $10.88 | 886,700 | — | — |
| 2024-12-17 | $11.56 | $11.56 | 778,400 | — | — |
| 2024-12-16 | $11.61 | $11.61 | 814,000 | — | — |
| 2024-12-13 | $11.95 | $11.95 | 649,600 | — | — |
| 2024-12-12 | $12.18 | $12.18 | 551,700 | — | — |
| 2024-12-11 | $12.18 | $12.18 | 744,200 | — | — |
| 2024-12-10 | $12.42 | $12.42 | 791,800 | — | — |
| 2024-12-09 | $12.31 | $12.31 | 805,500 | — | — |
| 2024-12-06 | $11.84 | $11.84 | 740,600 | — | — |
| 2024-12-05 | $12.09 | $12.09 | 1,066,000 | — | — |
| 2024-12-04 | $12.66 | $12.66 | 827,900 | — | — |
| 2024-12-03 | $13.17 | $13.17 | 543,200 | — | — |
| 2024-12-02 | $13.45 | $13.45 | 838,800 | — | — |
| 2024-11-29 | $13.76 | $13.76 | 498,300 | — | — |
| 2024-11-27 | $13.89 | $13.89 | 414,600 | — | — |
| 2024-11-26 | $13.70 | $13.70 | 394,500 | — | — |
| 2024-11-25 | $14.25 | $14.25 | 1,793,300 | — | — |
| 2024-11-22 | $13.95 | $13.95 | 601,300 | — | — |
| 2024-11-21 | $14.65 | $14.65 | 647,300 | — | — |
| 2024-11-20 | $14.46 | $14.46 | 578,800 | — | — |
| 2024-11-19 | $13.88 | $13.88 | 645,200 | — | — |
| 2024-11-18 | $13.51 | $13.51 | 674,100 | — | — |
| 2024-11-15 | $12.94 | $12.94 | 2,341,000 | — | — |
| 2024-11-14 | $13.15 | $13.15 | 744,300 | — | — |
| 2024-11-13 | $14.44 | $14.44 | 1,272,500 | — | — |
| 2024-11-12 | $13.59 | $13.59 | 740,200 | — | — |
| 2024-11-11 | $13.65 | $13.65 | 685,600 | — | — |
| 2024-11-08 | $12.68 | $12.68 | 439,400 | — | — |
| 2024-11-07 | $12.98 | $12.98 | 479,200 | — | — |
| 2024-11-06 | $13.23 | $13.23 | 854,300 | — | — |
| 2024-11-05 | $13.33 | $13.33 | 701,800 | — | — |
| 2024-11-04 | $13.82 | $13.82 | 731,900 | — | — |
| 2024-11-01 | $13.77 | $13.77 | 526,900 | — | — |
| 2024-10-31 | $13.58 | $13.58 | 794,300 | — | — |
| 2024-10-30 | $14.15 | $14.15 | 581,100 | — | — |
| 2024-10-29 | $14.60 | $14.60 | 829,300 | — | — |
| 2024-10-28 | $14.86 | $14.86 | 947,100 | — | — |
| 2024-10-25 | $14.19 | $14.19 | 646,700 | — | — |
| 2024-10-24 | $14.61 | $14.61 | 573,200 | — | — |
| 2024-10-23 | $14.21 | $14.21 | 837,400 | — | — |
| 2024-10-22 | $14.59 | $14.59 | 985,200 | — | — |
| 2024-10-21 | $13.41 | $13.41 | 713,100 | — | — |
| 2024-10-18 | $14.03 | $14.03 | 839,600 | — | — |
| 2024-10-17 | $13.57 | $13.57 | 662,100 | — | — |
| 2024-10-16 | $13.77 | $13.77 | 1,335,300 | — | — |
| 2024-10-15 | $13.03 | $13.03 | 850,800 | — | — |
| 2024-10-14 | $13.35 | $13.35 | 1,086,500 | — | — |
| 2024-10-11 | $13.52 | $13.52 | 697,500 | — | — |
| 2024-10-10 | $13.58 | $13.58 | 454,500 | — | — |
| 2024-10-09 | $13.87 | $13.87 | 1,469,700 | — | — |
| 2024-10-08 | $13.20 | $13.20 | 498,200 | — | — |
| 2024-10-07 | $13.62 | $13.62 | 1,085,700 | — | — |
| 2024-10-04 | $13.07 | $13.07 | 513,700 | — | — |
| 2024-10-03 | $12.95 | $12.95 | 651,100 | — | — |
| 2024-10-02 | $13.13 | $13.13 | 632,600 | — | — |
| 2024-10-01 | $13.20 | $13.20 | 992,400 | — | — |
| 2024-09-30 | $12.36 | $12.36 | 817,500 | — | — |
| 2024-09-27 | $12.64 | $12.64 | 640,800 | — | — |
| 2024-09-26 | $12.71 | $12.71 | 1,183,800 | — | — |
| 2024-09-25 | $11.84 | $11.84 | 1,049,200 | — | — |
| 2024-09-24 | $12.49 | $12.49 | 989,100 | — | — |
| 2024-09-23 | $11.88 | $11.88 | 767,700 | — | — |
| 2024-09-20 | $11.41 | $11.41 | 711,700 | — | — |
| 2024-09-19 | $11.34 | $11.34 | 475,500 | — | — |
| 2024-09-18 | $11.07 | $11.07 | 542,900 | — | — |
| 2024-09-17 | $11.24 | $11.24 | 503,000 | — | — |
| 2024-09-16 | $10.74 | $10.74 | 549,500 | — | — |
| 2024-09-13 | $10.30 | $10.30 | 611,500 | — | — |
| 2024-09-12 | $10.22 | $10.22 | 780,200 | — | — |
| 2024-09-11 | $10.61 | $10.61 | 2,199,500 | — | — |
| 2024-09-10 | $9.41 | $9.41 | 565,400 | — | — |
| 2024-09-09 | $9.40 | $9.40 | 693,000 | — | — |
| 2024-09-06 | $9.24 | $9.24 | 1,111,100 | — | — |
| 2024-09-05 | $9.67 | $9.67 | 591,500 | — | — |
| 2024-09-04 | $9.75 | $9.75 | 1,119,100 | — | — |
| 2024-09-03 | $9.80 | $9.80 | 1,728,000 | — | — |
| 2024-08-30 | $10.65 | $10.65 | 2,793,200 | — | — |
| 2024-08-29 | $11.03 | $11.03 | 1,424,700 | — | — |
| 2024-08-28 | $10.20 | $10.20 | 544,400 | — | — |
| 2024-08-27 | $10.57 | $10.57 | 501,600 | — | — |
| 2024-08-26 | $10.78 | $10.78 | 434,900 | — | — |
| 2024-08-23 | $10.78 | $10.78 | 450,800 | — | — |
| 2024-08-22 | $10.72 | $10.72 | 861,100 | — | — |
| 2024-08-21 | $11.38 | $11.38 | 1,404,000 | — | — |
| 2024-08-20 | $10.34 | $10.34 | 676,300 | — | — |
| 2024-08-19 | $10.26 | $10.26 | 1,184,200 | — | — |
| 2024-08-16 | $9.87 | $9.87 | 993,700 | — | — |
| 2024-08-15 | $9.63 | $9.63 | 1,663,200 | — | — |
| 2024-08-14 | $8.86 | $8.86 | 916,800 | — | — |
| 2024-08-13 | $8.90 | $8.90 | 630,700 | — | — |
| 2024-08-12 | $8.69 | $8.69 | 580,000 | — | — |
| 2024-08-09 | $8.94 | $8.94 | 1,092,600 | — | — |
| 2024-08-08 | $9.50 | $9.50 | 540,100 | — | — |
| 2024-08-07 | $9.05 | $9.05 | 1,003,800 | — | — |
| 2024-08-06 | $8.91 | $8.91 | 985,300 | — | — |
| 2024-08-05 | $8.99 | $8.99 | 1,244,700 | — | — |
| 2024-08-02 | $9.75 | $9.75 | 892,500 | — | — |
| 2024-08-01 | $10.43 | $10.43 | 1,100,400 | — | — |
| 2024-07-31 | $10.93 | $10.93 | 552,900 | — | — |
| 2024-07-30 | $10.79 | $10.79 | 585,400 | — | — |
| 2024-07-29 | $11.09 | $11.09 | 796,500 | — | — |
| 2024-07-26 | $11.62 | $11.62 | 504,000 | — | — |
| 2024-07-25 | $11.50 | $11.50 | 746,700 | — | — |
| 2024-07-24 | $11.36 | $11.36 | 890,600 | — | — |
| 2024-07-23 | $12.07 | $12.07 | 672,300 | — | — |
| 2024-07-22 | $12.40 | $12.40 | 344,200 | — | — |
| 2024-07-19 | $12.23 | $12.23 | 704,200 | — | — |
| 2024-07-18 | $12.09 | $12.09 | 820,200 | — | — |
| 2024-07-17 | $12.39 | $12.39 | 802,400 | — | — |
| 2024-07-16 | $12.40 | $12.40 | 592,300 | — | — |
| 2024-07-15 | $12.43 | $12.43 | 1,072,900 | — | — |
| 2024-07-12 | $12.46 | $12.46 | 468,300 | — | — |
| 2024-07-11 | $12.15 | $12.15 | 341,200 | — | — |
| 2024-07-10 | $11.94 | $11.94 | 373,500 | — | — |
| 2024-07-09 | $11.53 | $11.53 | 1,119,700 | — | — |
| 2024-07-08 | $12.27 | $12.27 | 300,900 | — | — |
| 2024-07-05 | $12.42 | $12.42 | 369,800 | — | — |
| 2024-07-03 | $12.42 | $12.42 | 576,900 | — | — |
| 2024-07-02 | $11.78 | $11.78 | 902,200 | — | — |
| 2024-07-01 | $11.99 | $11.99 | 421,200 | — | — |
| 2024-06-28 | $12.03 | $12.03 | 446,500 | — | — |
| 2024-06-27 | $12.48 | $12.48 | 599,800 | — | — |
| 2024-06-26 | $12.47 | $12.47 | 914,600 | — | — |
| 2024-06-25 | $12.19 | $12.19 | 385,600 | — | — |
| 2024-06-24 | $12.30 | $12.30 | 1,781,100 | — | — |
| 2024-06-21 | $12.44 | $12.44 | 1,167,000 | — | — |
| 2024-06-20 | $12.03 | $12.03 | 447,900 | — | — |
| 2024-06-18 | $12.25 | $12.25 | 658,300 | — | — |
| 2024-06-17 | $12.29 | $12.29 | 967,000 | — | — |
| 2024-06-14 | $12.63 | $12.63 | 819,100 | — | — |
| 2024-06-13 | $12.96 | $12.96 | 823,200 | — | — |
| 2024-06-12 | $13.58 | $13.58 | 741,100 | — | — |
| 2024-06-11 | $13.53 | $13.53 | 769,400 | — | — |
| 2024-06-10 | $13.99 | $13.99 | 589,900 | — | — |
| 2024-06-07 | $14.25 | $14.25 | 832,400 | — | — |
| 2024-06-06 | $14.40 | $14.40 | 646,200 | — | — |
| 2024-06-05 | $14.71 | $14.71 | 406,000 | — | — |
| 2024-06-04 | $14.53 | $14.53 | 472,500 | — | — |
| 2024-06-03 | $14.87 | $14.87 | 599,400 | — | — |
| 2024-05-31 | $15.29 | $15.29 | 987,400 | — | — |
| 2024-05-30 | $15.55 | $15.55 | 694,500 | — | — |
| 2024-05-29 | $16.22 | $16.22 | 657,400 | — | — |
| 2024-05-28 | $16.74 | $16.74 | 829,200 | — | — |
| 2024-05-24 | $16.22 | $16.22 | 378,200 | — | — |
| 2024-05-23 | $15.72 | $15.72 | 823,400 | — | — |
| 2024-05-22 | $16.41 | $16.41 | 1,154,200 | — | — |
| 2024-05-21 | $17.28 | $17.28 | 636,600 | — | — |
| 2024-05-20 | $17.73 | $17.73 | 1,077,100 | — | — |
| 2024-05-17 | $18.56 | $18.56 | 3,578,800 | — | — |
| 2024-05-16 | $17.93 | $17.93 | 1,204,700 | — | — |
| 2024-05-15 | $17.05 | $17.05 | 841,600 | — | — |
| 2024-05-14 | $17.94 | $17.94 | 1,028,800 | — | — |
| 2024-05-13 | $17.00 | $17.00 | 695,900 | — | — |
| 2024-05-10 | $17.13 | $17.13 | 892,400 | — | — |
| 2024-05-09 | $17.87 | $17.87 | 709,800 | — | — |
| 2024-05-08 | $17.20 | $17.20 | 956,200 | — | — |
| 2024-05-07 | $16.82 | $16.82 | 1,433,400 | — | — |
| 2024-05-06 | $16.16 | $16.16 | 832,600 | — | — |
| 2024-05-03 | $15.98 | $15.98 | 893,000 | — | — |
| 2024-05-02 | $15.36 | $15.36 | 884,300 | — | — |
| 2024-05-01 | $14.95 | $14.95 | 717,900 | — | — |
| 2024-04-30 | $14.37 | $14.37 | 610,700 | — | — |
| 2024-04-29 | $14.96 | $14.96 | 766,200 | — | — |
| 2024-04-26 | $14.33 | $14.33 | 524,000 | — | — |
| 2024-04-25 | $14.05 | $14.05 | 575,900 | — | — |
| 2024-04-24 | $14.07 | $14.07 | 467,600 | — | — |
| 2024-04-23 | $14.03 | $14.03 | 506,700 | — | — |
| 2024-04-22 | $13.54 | $13.54 | 451,800 | — | — |
| 2024-04-19 | $13.35 | $13.35 | 723,900 | — | — |
| 2024-04-18 | $13.41 | $13.41 | 1,528,500 | — | — |
| 2024-04-17 | $13.50 | $13.50 | 709,700 | — | — |
| 2024-04-16 | $13.68 | $13.68 | 764,800 | — | — |
| 2024-04-15 | $13.98 | $13.98 | 856,600 | — | — |
| 2024-04-12 | $14.65 | $14.65 | 1,005,500 | — | — |
| 2024-04-11 | $15.60 | $15.60 | 554,500 | — | — |
| 2024-04-10 | $15.51 | $15.51 | 676,100 | — | — |
| 2024-04-09 | $15.42 | $15.42 | 1,004,600 | — | — |
| 2024-04-08 | $15.14 | $15.14 | 712,100 | — | — |
| 2024-04-05 | $14.45 | $14.45 | 1,003,900 | — | — |
| 2024-04-04 | $13.77 | $13.77 | 1,230,000 | — | — |
| 2024-04-03 | $14.97 | $14.97 | 1,815,700 | — | — |
| 2024-04-02 | $14.46 | $14.46 | 1,251,600 | — | — |
| 2024-04-01 | $14.11 | $14.11 | 2,460,100 | — | — |
| 2024-03-28 | $12.96 | $12.96 | 1,586,600 | — | — |
| 2024-03-27 | $12.16 | $12.16 | 1,479,700 | — | — |
| 2024-03-26 | $11.52 | $11.52 | 782,400 | — | — |
| 2024-03-25 | $11.85 | $11.85 | 779,200 | — | — |
| 2024-03-22 | $11.88 | $11.88 | 1,077,400 | — | — |
| 2024-03-21 | $12.59 | $12.59 | 905,800 | — | — |
| 2024-03-20 | $12.59 | $12.59 | 1,391,100 | — | — |
| 2024-03-19 | $12.55 | $12.55 | 879,900 | — | — |
| 2024-03-18 | $12.70 | $12.70 | 1,300,800 | — | — |
| 2024-03-15 | $12.95 | $12.95 | 2,639,100 | — | — |
| 2024-03-14 | $14.26 | $14.26 | 634,300 | — | — |
| 2024-03-13 | $14.71 | $14.71 | 1,060,500 | — | — |
| 2024-03-12 | $14.46 | $14.46 | 623,600 | — | — |
| 2024-03-11 | $14.57 | $14.57 | 1,435,200 | — | — |
| 2024-03-08 | $13.50 | $13.50 | 1,287,400 | — | — |
| 2024-03-07 | $14.60 | $14.60 | 931,500 | — | — |
| 2024-03-06 | $15.11 | $15.11 | 1,074,300 | — | — |
| 2024-03-05 | $14.49 | $14.49 | 1,262,000 | — | — |
| 2024-03-04 | $15.59 | $15.59 | 1,558,000 | — | — |
| 2024-03-01 | $15.93 | $15.93 | 2,505,600 | — | — |
| 2024-02-29 | $14.22 | $14.22 | 2,158,600 | — | — |
| 2024-02-28 | $13.84 | $13.84 | 1,511,600 | — | — |
| 2024-02-27 | $13.22 | $13.22 | 2,049,100 | — | — |
| 2024-02-26 | $12.51 | $12.51 | 1,393,900 | — | — |
| 2024-02-23 | $11.48 | $11.48 | 2,620,400 | — | — |
| 2024-02-22 | $11.88 | $11.88 | 1,371,600 | — | — |
| 2024-02-21 | $12.85 | $12.85 | 973,900 | — | — |
| 2024-02-20 | $12.80 | $12.80 | 1,806,400 | — | — |
| 2024-02-16 | $14.85 | $14.85 | 841,100 | — | — |
| 2024-02-15 | $14.52 | $14.52 | 637,600 | — | — |
| 2024-02-14 | $14.54 | $14.54 | 644,700 | — | — |
| 2024-02-13 | $13.93 | $13.93 | 1,041,200 | — | — |
| 2024-02-12 | $15.04 | $15.04 | 1,022,300 | — | — |
| 2024-02-09 | $14.64 | $14.64 | 1,344,700 | — | — |
| 2024-02-08 | $14.26 | $14.26 | 2,274,600 | — | — |
| 2024-02-07 | $13.06 | $13.06 | 2,573,000 | — | — |
| 2024-02-06 | $14.27 | $14.27 | 2,688,600 | — | — |
| 2024-02-05 | $14.39 | $14.39 | 6,950,600 | — | — |
| 2024-02-02 | $16.85 | $16.85 | 4,214,700 | — | — |
| 2024-02-01 | $19.52 | $19.52 | 2,757,200 | — | — |
| 2024-01-31 | $20.06 | $20.06 | 2,360,800 | — | — |
| 2024-01-30 | $21.38 | $21.38 | 1,125,500 | — | — |
| 2024-01-29 | $22.40 | $22.40 | 793,100 | — | — |
| 2024-01-26 | $22.73 | $22.73 | 767,100 | — | — |
| 2024-01-25 | $22.65 | $22.65 | 706,800 | — | — |
| 2024-01-24 | $22.77 | $22.77 | 1,041,200 | — | — |
| 2024-01-23 | $23.31 | $23.31 | 797,900 | — | — |
| 2024-01-22 | $23.61 | $23.61 | 1,192,200 | — | — |
| 2024-01-19 | $24.01 | $24.01 | 1,669,800 | — | — |
| 2024-01-18 | $24.72 | $24.72 | 1,282,600 | — | — |
| 2024-01-17 | $25.87 | $25.87 | 823,200 | — | — |
| 2024-01-16 | $26.38 | $26.38 | 1,047,900 | — | — |
| 2024-01-12 | $26.20 | $26.20 | 1,311,700 | — | — |
| 2024-01-11 | $26.07 | $26.07 | 1,170,200 | — | — |
| 2024-01-10 | $27.46 | $27.46 | 1,185,400 | — | — |
| 2024-01-09 | $28.26 | $28.26 | 903,800 | — | — |
| 2024-01-08 | $28.94 | $28.94 | 728,800 | — | — |
| 2024-01-05 | $29.67 | $29.67 | 715,100 | — | — |
| 2024-01-04 | $29.27 | $29.27 | 1,123,400 | — | — |
| 2024-01-03 | $29.58 | $29.58 | 533,300 | — | — |
| 2024-01-02 | $30.24 | $30.24 | 574,100 | — | — |