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
- 2019-06-19 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 | $11.03 | $11.03 | 207,000 | — | — |
| 2024-12-30 | $10.80 | $10.80 | 510,300 | — | — |
| 2024-12-27 | $11.06 | $11.06 | 324,300 | — | — |
| 2024-12-26 | $11.24 | $11.24 | 440,000 | — | — |
| 2024-12-24 | $11.32 | $11.32 | 517,300 | — | — |
| 2024-12-23 | $11.61 | $11.61 | 2,552,300 | — | — |
| 2024-12-20 | $11.68 | $11.68 | 1,183,100 | — | — |
| 2024-12-19 | $11.30 | $11.30 | 769,000 | — | — |
| 2024-12-18 | $11.11 | $11.11 | 799,400 | — | — |
| 2024-12-17 | $12.10 | $12.10 | 444,500 | — | — |
| 2024-12-16 | $12.24 | $12.24 | 322,600 | — | — |
| 2024-12-13 | $12.06 | $12.06 | 410,200 | — | — |
| 2024-12-12 | $12.32 | $12.32 | 393,500 | — | — |
| 2024-12-11 | $12.98 | $12.98 | 283,000 | — | — |
| 2024-12-10 | $13.26 | $13.26 | 1,053,700 | — | — |
| 2024-12-09 | $13.76 | $13.76 | 832,700 | — | — |
| 2024-12-06 | $13.27 | $13.27 | 930,500 | — | — |
| 2024-12-05 | $12.57 | $12.57 | 719,700 | — | — |
| 2024-12-04 | $12.81 | $12.81 | 1,466,900 | — | — |
| 2024-12-03 | $11.43 | $11.43 | 1,154,400 | — | — |
| 2024-12-02 | $12.07 | $12.07 | 280,600 | — | — |
| 2024-11-29 | $12.11 | $12.11 | 176,500 | — | — |
| 2024-11-27 | $11.91 | $11.91 | 389,700 | — | — |
| 2024-11-26 | $11.77 | $11.77 | 1,062,000 | — | — |
| 2024-11-25 | $11.78 | $11.78 | 432,800 | — | — |
| 2024-11-22 | $11.43 | $11.43 | 243,400 | — | — |
| 2024-11-21 | $11.27 | $11.27 | 237,300 | — | — |
| 2024-11-20 | $11.31 | $11.31 | 371,200 | — | — |
| 2024-11-19 | $11.61 | $11.61 | 322,500 | — | — |
| 2024-11-18 | $11.88 | $11.88 | 1,359,700 | — | — |
| 2024-11-15 | $12.03 | $12.03 | 813,800 | — | — |
| 2024-11-14 | $13.92 | $13.92 | 718,300 | — | — |
| 2024-11-13 | $13.90 | $13.90 | 406,800 | — | — |
| 2024-11-12 | $13.62 | $13.62 | 324,400 | — | — |
| 2024-11-11 | $13.81 | $13.81 | 417,500 | — | — |
| 2024-11-08 | $13.88 | $13.88 | 419,300 | — | — |
| 2024-11-07 | $13.27 | $13.27 | 407,500 | — | — |
| 2024-11-06 | $13.25 | $13.25 | 496,600 | — | — |
| 2024-11-05 | $13.05 | $13.05 | 383,700 | — | — |
| 2024-11-04 | $13.10 | $13.10 | 719,900 | — | — |
| 2024-11-01 | $12.86 | $12.86 | 685,500 | — | — |
| 2024-10-31 | $12.36 | $12.36 | 539,200 | — | — |
| 2024-10-30 | $12.50 | $12.50 | 161,100 | — | — |
| 2024-10-29 | $12.40 | $12.40 | 159,100 | — | — |
| 2024-10-28 | $12.31 | $12.31 | 229,700 | — | — |
| 2024-10-25 | $11.91 | $11.91 | 238,500 | — | — |
| 2024-10-24 | $12.05 | $12.05 | 154,400 | — | — |
| 2024-10-23 | $12.06 | $12.06 | 174,100 | — | — |
| 2024-10-22 | $12.52 | $12.52 | 222,500 | — | — |
| 2024-10-21 | $12.58 | $12.58 | 443,300 | — | — |
| 2024-10-18 | $13.00 | $13.00 | 185,100 | — | — |
| 2024-10-17 | $13.27 | $13.27 | 766,700 | — | — |
| 2024-10-16 | $13.03 | $13.03 | 361,600 | — | — |
| 2024-10-15 | $12.69 | $12.69 | 452,100 | — | — |
| 2024-10-14 | $12.76 | $12.76 | 792,100 | — | — |
| 2024-10-11 | $11.84 | $11.84 | 698,700 | — | — |
| 2024-10-10 | $11.40 | $11.40 | 742,700 | — | — |
| 2024-10-09 | $11.95 | $11.95 | 424,500 | — | — |
| 2024-10-08 | $12.28 | $12.28 | 888,100 | — | — |
| 2024-10-07 | $11.40 | $11.40 | 461,700 | — | — |
| 2024-10-04 | $11.79 | $11.79 | 352,100 | — | — |
| 2024-10-03 | $11.81 | $11.81 | 451,600 | — | — |
| 2024-10-02 | $12.19 | $12.19 | 720,700 | — | — |
| 2024-10-01 | $12.37 | $12.37 | 1,308,200 | — | — |
| 2024-09-30 | $12.29 | $12.29 | 822,500 | — | — |
| 2024-09-27 | $12.24 | $12.24 | 416,500 | — | — |
| 2024-09-26 | $12.26 | $12.26 | 476,400 | — | — |
| 2024-09-25 | $12.76 | $12.76 | 654,600 | — | — |
| 2024-09-24 | $12.86 | $12.86 | 541,800 | — | — |
| 2024-09-23 | $13.27 | $13.27 | 600,500 | — | — |
| 2024-09-20 | $13.75 | $13.75 | 1,527,100 | — | — |
| 2024-09-19 | $15.14 | $15.14 | 879,400 | — | — |
| 2024-09-18 | $15.22 | $15.22 | 821,900 | — | — |
| 2024-09-17 | $15.12 | $15.12 | 939,100 | — | — |
| 2024-09-16 | $14.72 | $14.72 | 2,321,900 | — | — |
| 2024-09-13 | $14.47 | $14.47 | 572,700 | — | — |
| 2024-09-12 | $13.71 | $13.71 | 543,000 | — | — |
| 2024-09-11 | $14.74 | $14.74 | 392,600 | — | — |
| 2024-09-10 | $15.92 | $15.92 | 322,600 | — | — |
| 2024-09-09 | $15.35 | $15.35 | 435,600 | — | — |
| 2024-09-06 | $14.70 | $14.70 | 331,500 | — | — |
| 2024-09-05 | $15.15 | $15.15 | 338,200 | — | — |
| 2024-09-04 | $15.49 | $15.49 | 617,900 | — | — |
| 2024-09-03 | $15.03 | $15.03 | 797,100 | — | — |
| 2024-08-30 | $14.55 | $14.55 | 612,700 | — | — |
| 2024-08-29 | $13.90 | $13.90 | 242,000 | — | — |
| 2024-08-28 | $13.73 | $13.73 | 186,300 | — | — |
| 2024-08-27 | $13.87 | $13.87 | 194,700 | — | — |
| 2024-08-26 | $14.18 | $14.18 | 211,100 | — | — |
| 2024-08-23 | $13.99 | $13.99 | 263,300 | — | — |
| 2024-08-22 | $13.75 | $13.75 | 390,000 | — | — |
| 2024-08-21 | $14.80 | $14.80 | 296,900 | — | — |
| 2024-08-20 | $14.71 | $14.71 | 377,600 | — | — |
| 2024-08-19 | $14.84 | $14.84 | 625,900 | — | — |
| 2024-08-16 | $14.63 | $14.63 | 691,600 | — | — |
| 2024-08-15 | $14.25 | $14.25 | 583,700 | — | — |
| 2024-08-14 | $13.97 | $13.97 | 188,100 | — | — |
| 2024-08-13 | $14.17 | $14.17 | 215,400 | — | — |
| 2024-08-12 | $14.45 | $14.45 | 331,600 | — | — |
| 2024-08-09 | $14.42 | $14.42 | 289,100 | — | — |
| 2024-08-08 | $14.14 | $14.14 | 476,700 | — | — |
| 2024-08-07 | $13.71 | $13.71 | 528,400 | — | — |
| 2024-08-06 | $14.23 | $14.23 | 313,300 | — | — |
| 2024-08-05 | $13.58 | $13.58 | 368,500 | — | — |
| 2024-08-02 | $14.46 | $14.46 | 532,800 | — | — |
| 2024-08-01 | $14.72 | $14.72 | 378,000 | — | — |
| 2024-07-31 | $14.97 | $14.97 | 438,800 | — | — |
| 2024-07-30 | $14.58 | $14.58 | 280,000 | — | — |
| 2024-07-29 | $14.80 | $14.80 | 430,400 | — | — |
| 2024-07-26 | $15.86 | $15.86 | 942,900 | — | — |
| 2024-07-25 | $14.56 | $14.56 | 425,500 | — | — |
| 2024-07-24 | $14.28 | $14.28 | 436,900 | — | — |
| 2024-07-23 | $14.58 | $14.58 | 1,002,100 | — | — |
| 2024-07-22 | $15.15 | $15.15 | 827,100 | — | — |
| 2024-07-19 | $13.58 | $13.58 | 263,100 | — | — |
| 2024-07-18 | $13.63 | $13.63 | 584,500 | — | — |
| 2024-07-17 | $13.68 | $13.68 | 392,300 | — | — |
| 2024-07-16 | $14.74 | $14.74 | 548,700 | — | — |
| 2024-07-15 | $14.58 | $14.58 | 715,300 | — | — |
| 2024-07-12 | $14.25 | $14.25 | 474,900 | — | — |
| 2024-07-11 | $14.03 | $14.03 | 519,300 | — | — |
| 2024-07-10 | $13.26 | $13.26 | 299,600 | — | — |
| 2024-07-09 | $13.38 | $13.38 | 620,000 | — | — |
| 2024-07-08 | $12.94 | $12.94 | 346,200 | — | — |
| 2024-07-05 | $13.12 | $13.12 | 560,400 | — | — |
| 2024-07-03 | $12.67 | $12.67 | 336,200 | — | — |
| 2024-07-02 | $12.83 | $12.83 | 542,700 | — | — |
| 2024-07-01 | $13.87 | $13.87 | 958,200 | — | — |
| 2024-06-28 | $13.51 | $13.51 | 3,182,300 | — | — |
| 2024-06-27 | $13.31 | $13.31 | 1,339,800 | — | — |
| 2024-06-26 | $12.92 | $12.92 | 1,471,800 | — | — |
| 2024-06-25 | $13.95 | $13.95 | 472,300 | — | — |
| 2024-06-24 | $14.33 | $14.33 | 691,800 | — | — |
| 2024-06-21 | $14.23 | $14.23 | 2,594,000 | — | — |
| 2024-06-20 | $14.76 | $14.76 | 551,800 | — | — |
| 2024-06-18 | $15.07 | $15.07 | 462,300 | — | — |
| 2024-06-17 | $15.60 | $15.60 | 1,061,100 | — | — |
| 2024-06-14 | $16.25 | $16.25 | 709,400 | — | — |
| 2024-06-13 | $17.52 | $17.52 | 464,400 | — | — |
| 2024-06-12 | $17.19 | $17.19 | 750,100 | — | — |
| 2024-06-11 | $15.84 | $15.84 | 543,800 | — | — |
| 2024-06-10 | $14.89 | $14.89 | 1,157,600 | — | — |
| 2024-06-07 | $14.86 | $14.86 | 381,600 | — | — |
| 2024-06-06 | $15.21 | $15.21 | 430,000 | — | — |
| 2024-06-05 | $16.41 | $16.41 | 672,500 | — | — |
| 2024-06-04 | $15.90 | $15.90 | 811,000 | — | — |
| 2024-06-03 | $15.48 | $15.48 | 501,200 | — | — |
| 2024-05-31 | $14.62 | $14.62 | 1,838,000 | — | — |
| 2024-05-30 | $13.78 | $13.78 | 800,000 | — | — |
| 2024-05-29 | $13.77 | $13.77 | 761,600 | — | — |
| 2024-05-28 | $14.07 | $14.07 | 646,900 | — | — |
| 2024-05-24 | $14.41 | $14.41 | 458,000 | — | — |
| 2024-05-23 | $14.71 | $14.71 | 545,100 | — | — |
| 2024-05-22 | $15.81 | $15.81 | 823,400 | — | — |
| 2024-05-21 | $15.35 | $15.35 | 722,700 | — | — |
| 2024-05-20 | $16.10 | $16.10 | 1,330,300 | — | — |
| 2024-05-17 | $13.90 | $13.90 | 471,200 | — | — |
| 2024-05-16 | $14.03 | $14.03 | 762,700 | — | — |
| 2024-05-15 | $14.13 | $14.13 | 1,305,300 | — | — |
| 2024-05-14 | $12.80 | $12.80 | 955,200 | — | — |
| 2024-05-13 | $11.55 | $11.55 | 264,100 | — | — |
| 2024-05-10 | $11.48 | $11.48 | 894,700 | — | — |
| 2024-05-09 | $12.01 | $12.01 | 313,200 | — | — |
| 2024-05-08 | $11.60 | $11.60 | 803,400 | — | — |
| 2024-05-07 | $11.94 | $11.94 | 738,100 | — | — |
| 2024-05-06 | $11.87 | $11.87 | 609,000 | — | — |
| 2024-05-03 | $12.02 | $12.02 | 529,300 | — | — |
| 2024-05-02 | $11.69 | $11.69 | 704,200 | — | — |
| 2024-05-01 | $11.56 | $11.56 | 924,300 | — | — |
| 2024-04-30 | $11.03 | $11.03 | 762,800 | — | — |
| 2024-04-29 | $11.86 | $11.86 | 936,100 | — | — |
| 2024-04-26 | $12.41 | $12.41 | 896,100 | — | — |
| 2024-04-25 | $11.69 | $11.69 | 564,500 | — | — |
| 2024-04-24 | $11.66 | $11.66 | 1,474,500 | — | — |
| 2024-04-23 | $11.25 | $11.25 | 637,400 | — | — |
| 2024-04-22 | $11.25 | $11.25 | 1,290,300 | — | — |
| 2024-04-19 | $12.05 | $12.05 | 1,011,900 | — | — |
| 2024-04-18 | $11.65 | $11.65 | 1,408,000 | — | — |
| 2024-04-17 | $11.72 | $11.72 | 791,100 | — | — |
| 2024-04-16 | $12.45 | $12.45 | 392,400 | — | — |
| 2024-04-15 | $12.21 | $12.21 | 2,370,900 | — | — |
| 2024-04-12 | $12.77 | $12.77 | 526,800 | — | — |
| 2024-04-11 | $13.50 | $13.50 | 528,000 | — | — |
| 2024-04-10 | $12.76 | $12.76 | 603,000 | — | — |
| 2024-04-09 | $12.85 | $12.85 | 1,770,400 | — | — |
| 2024-04-08 | $13.00 | $13.00 | 991,100 | — | — |
| 2024-04-05 | $12.57 | $12.57 | 635,900 | — | — |
| 2024-04-04 | $12.17 | $12.17 | 892,500 | — | — |
| 2024-04-03 | $12.82 | $12.82 | 1,379,800 | — | — |
| 2024-04-02 | $13.08 | $13.08 | 1,999,400 | — | — |
| 2024-04-01 | $13.49 | $13.49 | 1,451,000 | — | — |
| 2024-03-28 | $13.50 | $13.50 | 4,672,000 | — | — |
| 2024-03-27 | $14.17 | $14.17 | 17,751,900 | — | — |
| 2024-03-26 | $10.29 | $10.29 | 19,469,000 | — | — |
| 2024-03-25 | $6.50 | $6.50 | 2,566,700 | — | — |
| 2024-03-22 | $6.30 | $6.30 | 1,161,500 | — | — |
| 2024-03-21 | $5.99 | $5.99 | 106,900 | — | — |
| 2024-03-20 | $5.99 | $5.99 | 117,900 | — | — |
| 2024-03-19 | $5.80 | $5.80 | 461,500 | — | — |
| 2024-03-18 | $6.08 | $6.08 | 152,500 | — | — |
| 2024-03-15 | $6.39 | $6.39 | 262,000 | — | — |
| 2024-03-14 | $6.48 | $6.48 | 356,600 | — | — |
| 2024-03-13 | $6.85 | $6.85 | 209,900 | — | — |
| 2024-03-12 | $6.63 | $6.63 | 757,300 | — | — |
| 2024-03-11 | $7.22 | $7.22 | 58,400 | — | — |
| 2024-03-08 | $7.57 | $7.57 | 134,300 | — | — |
| 2024-03-07 | $7.65 | $7.65 | 241,900 | — | — |
| 2024-03-06 | $7.97 | $7.97 | 273,800 | — | — |
| 2024-03-05 | $7.13 | $7.13 | 329,600 | — | — |
| 2024-03-04 | $6.86 | $6.86 | 340,600 | — | — |
| 2024-03-01 | $7.63 | $7.63 | 307,200 | — | — |
| 2024-02-29 | $7.74 | $7.74 | 267,500 | — | — |
| 2024-02-28 | $7.96 | $7.96 | 588,800 | — | — |
| 2024-02-27 | $8.17 | $8.17 | 732,800 | — | — |
| 2024-02-26 | $6.65 | $6.65 | 486,200 | — | — |
| 2024-02-23 | $5.94 | $5.94 | 159,300 | — | — |
| 2024-02-22 | $5.32 | $5.32 | 135,600 | — | — |
| 2024-02-21 | $5.36 | $5.36 | 89,200 | — | — |
| 2024-02-20 | $5.38 | $5.38 | 117,500 | — | — |
| 2024-02-16 | $5.27 | $5.27 | 117,300 | — | — |
| 2024-02-15 | $5.31 | $5.31 | 216,600 | — | — |
| 2024-02-14 | $5.17 | $5.17 | 666,900 | — | — |
| 2024-02-13 | $4.12 | $4.12 | 158,400 | — | — |
| 2024-02-12 | $4.98 | $4.98 | 145,000 | — | — |
| 2024-02-09 | $4.67 | $4.67 | 80,600 | — | — |
| 2024-02-08 | $4.39 | $4.39 | 89,800 | — | — |
| 2024-02-07 | $4.34 | $4.34 | 59,700 | — | — |
| 2024-02-06 | $4.71 | $4.71 | 109,500 | — | — |
| 2024-02-05 | $4.46 | $4.46 | 65,500 | — | — |
| 2024-02-02 | $4.66 | $4.66 | 50,100 | — | — |
| 2024-02-01 | $4.89 | $4.89 | 116,200 | — | — |
| 2024-01-31 | $4.84 | $4.84 | 168,100 | — | — |
| 2024-01-30 | $4.83 | $4.83 | 142,200 | — | — |
| 2024-01-29 | $5.26 | $5.26 | 148,400 | — | — |
| 2024-01-26 | $4.92 | $4.92 | 43,600 | — | — |
| 2024-01-25 | $4.84 | $4.84 | 100,300 | — | — |
| 2024-01-24 | $4.77 | $4.77 | 52,800 | — | — |
| 2024-01-23 | $4.93 | $4.93 | 83,700 | — | — |
| 2024-01-22 | $4.96 | $4.96 | 105,900 | — | — |
| 2024-01-19 | $4.93 | $4.93 | 248,300 | — | — |
| 2024-01-18 | $4.86 | $4.86 | 121,400 | — | — |
| 2024-01-17 | $4.81 | $4.81 | 144,400 | — | — |
| 2024-01-16 | $4.99 | $4.99 | 166,700 | — | — |
| 2024-01-12 | $5.12 | $5.12 | 72,200 | — | — |
| 2024-01-11 | $5.24 | $5.24 | 95,300 | — | — |
| 2024-01-10 | $5.28 | $5.28 | 76,300 | — | — |
| 2024-01-09 | $5.31 | $5.31 | 138,600 | — | — |
| 2024-01-08 | $5.32 | $5.32 | 123,200 | — | — |
| 2024-01-05 | $5.26 | $5.26 | 202,400 | — | — |
| 2024-01-04 | $5.26 | $5.26 | 321,400 | — | — |
| 2024-01-03 | $5.48 | $5.48 | 318,000 | — | — |
| 2024-01-02 | $5.86 | $5.86 | 429,200 | — | — |