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
- 2016-05-19 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 | $15.11 | $16.54 | 340,300 | — | — |
| 2024-12-30 | $15.13 | $16.56 | 1,295,300 | — | — |
| 2024-12-27 | $15.51 | $16.98 | 1,019,200 | — | — |
| 2024-12-26 | $15.52 | $16.99 | 775,500 | — | — |
| 2024-12-24 | $15.83 | $17.33 | 524,200 | — | — |
| 2024-12-23 | $15.49 | $16.96 | 1,265,700 | — | — |
| 2024-12-20 | $15.41 | $16.87 | 1,503,900 | — | — |
| 2024-12-19 | $14.50 | $15.88 | 1,502,500 | — | — |
| 2024-12-18 | $14.47 | $15.84 | 1,983,300 | — | — |
| 2024-12-17 | $15.54 | $17.01 | 2,311,700 | — | — |
| 2024-12-16 | $15.40 | $16.86 | 2,744,300 | — | — |
| 2024-12-13 | $13.22 | $14.47 | 792,300 | — | — |
| 2024-12-12 | $13.18 | $14.43 | 1,261,300 | — | — |
| 2024-12-11 | $13.03 | $14.27 | 1,293,500 | — | — |
| 2024-12-10 | $12.16 | $13.31 | 964,500 | — | — |
| 2024-12-09 | $12.45 | $13.63 | 1,053,100 | — | — |
| 2024-12-06 | $12.55 | $13.74 | 1,046,700 | — | — |
| 2024-12-05 | $12.39 | $13.57 | 1,172,100 | — | — |
| 2024-12-04 | $11.74 | $12.85 | 1,173,400 | — | — |
| 2024-12-03 | $12.22 | $13.38 | 784,600 | — | — |
| 2024-12-02 | $12.19 | $13.35 | 1,999,000 | — | — |
| 2024-11-29 | $11.93 | $13.06 | 663,100 | — | — |
| 2024-11-27 | $11.39 | $12.47 | 1,233,400 | — | — |
| 2024-11-26 | $11.42 | $12.50 | 2,281,000 | — | — |
| 2024-11-25 | $10.89 | $11.92 | 1,736,700 | — | — |
| 2024-11-22 | $10.70 | $11.71 | 2,214,800 | — | — |
| 2024-11-21 | $10.70 | $11.71 | 1,535,500 | — | — |
| 2024-11-20 | $11.42 | $12.50 | 1,500,800 | — | — |
| 2024-11-19 | $11.16 | $12.22 | 1,303,500 | — | — |
| 2024-11-18 | $11.25 | $12.32 | 1,709,700 | — | — |
| 2024-11-15 | $10.62 | $11.63 | 1,303,700 | — | — |
| 2024-11-14 | $10.38 | $11.36 | 1,396,100 | — | — |
| 2024-11-13 | $9.96 | $10.90 | 1,046,000 | — | — |
| 2024-11-12 | $9.90 | $10.84 | 849,200 | — | — |
| 2024-11-11 | $9.70 | $10.62 | 681,400 | — | — |
| 2024-11-08 | $9.72 | $10.64 | 1,369,100 | — | — |
| 2024-11-07 | $9.80 | $10.73 | 1,909,300 | — | — |
| 2024-11-06 | $9.67 | $10.59 | 1,988,300 | — | — |
| 2024-11-05 | $8.82 | $9.66 | 1,105,400 | — | — |
| 2024-11-04 | $8.85 | $9.69 | 801,700 | — | — |
| 2024-11-01 | $8.91 | $9.76 | 1,158,500 | — | — |
| 2024-10-31 | $9.10 | $9.96 | 1,308,600 | — | — |
| 2024-10-30 | $8.91 | $9.76 | 1,439,100 | — | — |
| 2024-10-29 | $9.11 | $9.97 | 1,349,100 | — | — |
| 2024-10-28 | $8.93 | $9.78 | 1,927,300 | — | — |
| 2024-10-25 | $8.83 | $9.67 | 1,281,400 | — | — |
| 2024-10-24 | $8.45 | $9.25 | 998,400 | — | — |
| 2024-10-23 | $7.78 | $8.52 | 687,200 | — | — |
| 2024-10-22 | $7.93 | $8.68 | 510,500 | — | — |
| 2024-10-21 | $8.05 | $8.81 | 960,600 | — | — |
| 2024-10-18 | $7.91 | $8.66 | 668,500 | — | — |
| 2024-10-17 | $7.74 | $8.47 | 812,000 | — | — |
| 2024-10-16 | $7.63 | $8.35 | 1,332,100 | — | — |
| 2024-10-15 | $7.93 | $8.68 | 1,124,600 | — | — |
| 2024-10-14 | $7.67 | $8.40 | 754,000 | — | — |
| 2024-10-11 | $7.93 | $8.68 | 600,000 | — | — |
| 2024-10-10 | $7.82 | $8.56 | 1,054,600 | — | — |
| 2024-10-09 | $7.59 | $8.31 | 1,431,400 | — | — |
| 2024-10-08 | $7.29 | $7.98 | 1,005,400 | — | — |
| 2024-10-07 | $7.03 | $7.70 | 986,900 | — | — |
| 2024-10-04 | $7.34 | $8.04 | 549,800 | — | — |
| 2024-10-03 | $7.38 | $8.08 | 1,316,000 | — | — |
| 2024-10-02 | $7.16 | $7.84 | 814,300 | — | — |
| 2024-10-01 | $7.18 | $7.86 | 1,283,800 | — | — |
| 2024-09-30 | $7.11 | $7.78 | 1,588,800 | — | — |
| 2024-09-27 | $7.38 | $8.08 | 700,900 | — | — |
| 2024-09-26 | $7.43 | $8.13 | 916,200 | — | — |
| 2024-09-25 | $7.59 | $8.31 | 1,700,300 | — | — |
| 2024-09-24 | $7.93 | $8.68 | 949,800 | — | — |
| 2024-09-23 | $8.28 | $9.07 | 809,100 | — | — |
| 2024-09-20 | $8.27 | $9.05 | 943,200 | — | — |
| 2024-09-19 | $8.38 | $9.17 | 1,312,300 | — | — |
| 2024-09-18 | $8.26 | $9.04 | 868,700 | — | — |
| 2024-09-17 | $8.21 | $8.99 | 901,100 | — | — |
| 2024-09-16 | $8.28 | $9.07 | 2,034,900 | — | — |
| 2024-09-13 | $8.28 | $9.07 | 1,197,800 | — | — |
| 2024-09-12 | $8.17 | $8.94 | 1,699,000 | — | — |
| 2024-09-11 | $7.84 | $8.58 | 1,117,700 | — | — |
| 2024-09-10 | $7.54 | $8.26 | 1,134,700 | — | — |
| 2024-09-09 | $7.75 | $8.49 | 1,245,100 | — | — |
| 2024-09-06 | $7.47 | $8.18 | 924,600 | — | — |
| 2024-09-05 | $7.71 | $8.44 | 1,474,500 | — | — |
| 2024-09-04 | $7.80 | $8.54 | 1,768,200 | — | — |
| 2024-09-03 | $7.37 | $8.07 | 1,279,300 | — | — |
| 2024-08-30 | $7.34 | $8.04 | 2,436,400 | — | — |
| 2024-08-29 | $7.30 | $7.99 | 1,511,000 | — | — |
| 2024-08-28 | $7.00 | $7.66 | 628,700 | — | — |
| 2024-08-27 | $7.00 | $7.66 | 885,900 | — | — |
| 2024-08-26 | $6.88 | $7.53 | 925,000 | — | — |
| 2024-08-23 | $6.95 | $7.61 | 1,034,600 | — | — |
| 2024-08-22 | $6.76 | $7.40 | 935,400 | — | — |
| 2024-08-21 | $7.13 | $7.81 | 902,900 | — | — |
| 2024-08-20 | $7.35 | $8.05 | 965,600 | — | — |
| 2024-08-19 | $7.36 | $8.06 | 1,255,400 | — | — |
| 2024-08-16 | $7.16 | $7.84 | 858,300 | — | — |
| 2024-08-15 | $7.38 | $8.08 | 1,485,600 | — | — |
| 2024-08-14 | $7.19 | $7.87 | 1,806,300 | — | — |
| 2024-08-13 | $7.13 | $7.81 | 1,597,400 | — | — |
| 2024-08-12 | $6.96 | $7.62 | 968,800 | — | — |
| 2024-08-09 | $6.85 | $7.50 | 1,270,800 | — | — |
| 2024-08-08 | $6.50 | $7.12 | 2,375,100 | — | — |
| 2024-08-07 | $5.66 | $6.20 | 926,800 | — | — |
| 2024-08-06 | $5.76 | $6.31 | 713,800 | — | — |
| 2024-08-05 | $5.57 | $6.10 | 1,510,500 | — | — |
| 2024-08-02 | $5.61 | $6.14 | 970,700 | — | — |
| 2024-08-01 | $6.06 | $6.63 | 828,600 | — | — |
| 2024-07-31 | $6.28 | $6.88 | 702,900 | — | — |
| 2024-07-30 | $5.88 | $6.44 | 693,900 | — | — |
| 2024-07-29 | $6.01 | $6.58 | 631,500 | — | — |
| 2024-07-26 | $6.18 | $6.77 | 414,200 | — | — |
| 2024-07-25 | $6.07 | $6.65 | 536,200 | — | — |
| 2024-07-24 | $6.22 | $6.81 | 502,400 | — | — |
| 2024-07-23 | $6.49 | $7.11 | 903,900 | — | — |
| 2024-07-22 | $6.08 | $6.66 | 810,900 | — | — |
| 2024-07-19 | $6.09 | $6.67 | 964,000 | — | — |
| 2024-07-18 | $5.90 | $6.46 | 917,700 | — | — |
| 2024-07-17 | $6.03 | $6.60 | 1,048,800 | — | — |
| 2024-07-16 | $6.29 | $6.89 | 1,031,800 | — | — |
| 2024-07-15 | $6.04 | $6.61 | 721,400 | — | — |
| 2024-07-12 | $6.33 | $6.93 | 458,600 | — | — |
| 2024-07-11 | $6.45 | $7.06 | 967,400 | — | — |
| 2024-07-10 | $6.54 | $7.16 | 561,100 | — | — |
| 2024-07-09 | $6.39 | $7.00 | 361,100 | — | — |
| 2024-07-08 | $6.36 | $6.96 | 462,400 | — | — |
| 2024-07-05 | $6.30 | $6.90 | 562,800 | — | — |
| 2024-07-03 | $6.46 | $7.07 | 647,500 | — | — |
| 2024-07-02 | $6.24 | $6.83 | 914,300 | — | — |
| 2024-07-01 | $6.13 | $6.71 | 2,083,700 | — | — |
| 2024-06-28 | $6.78 | $7.42 | 809,600 | — | — |
| 2024-06-27 | $6.85 | $7.50 | 658,200 | — | — |
| 2024-06-26 | $6.52 | $7.14 | 574,900 | — | — |
| 2024-06-25 | $6.73 | $7.37 | 524,400 | — | — |
| 2024-06-24 | $6.71 | $7.35 | 607,800 | — | — |
| 2024-06-21 | $6.58 | $7.20 | 621,700 | — | — |
| 2024-06-20 | $6.69 | $7.32 | 735,500 | — | — |
| 2024-06-18 | $6.99 | $7.65 | 676,300 | — | — |
| 2024-06-17 | $6.85 | $7.50 | 543,000 | — | — |
| 2024-06-14 | $7.17 | $7.85 | 739,400 | — | — |
| 2024-06-13 | $7.21 | $7.89 | 3,319,300 | — | — |
| 2024-06-12 | $6.56 | $7.18 | 1,693,800 | — | — |
| 2024-06-11 | $6.19 | $6.78 | 804,800 | — | — |
| 2024-06-10 | $6.45 | $7.06 | 1,134,500 | — | — |
| 2024-06-07 | $6.20 | $6.79 | 817,600 | — | — |
| 2024-06-06 | $6.16 | $6.74 | 1,138,700 | — | — |
| 2024-06-05 | $6.40 | $7.01 | 2,039,000 | — | — |
| 2024-06-04 | $6.40 | $7.01 | 1,739,600 | — | — |
| 2024-06-03 | $6.96 | $7.62 | 1,317,000 | — | — |
| 2024-05-31 | $7.24 | $7.93 | 1,238,000 | — | — |
| 2024-05-30 | $7.49 | $8.20 | 2,668,800 | — | — |
| 2024-05-29 | $6.77 | $7.41 | 1,156,500 | — | — |
| 2024-05-28 | $6.55 | $7.17 | 1,462,400 | — | — |
| 2024-05-24 | $6.48 | $7.09 | 1,653,300 | — | — |
| 2024-05-23 | $6.40 | $7.01 | 2,140,300 | — | — |
| 2024-05-22 | $7.01 | $7.49 | 1,658,000 | — | — |
| 2024-05-21 | $7.51 | $8.02 | 1,336,000 | — | — |
| 2024-05-20 | $7.67 | $8.19 | 936,000 | — | — |
| 2024-05-17 | $7.59 | $8.11 | 1,263,100 | — | — |
| 2024-05-16 | $7.61 | $8.13 | 1,304,000 | — | — |
| 2024-05-15 | $7.72 | $8.25 | 2,208,100 | — | — |
| 2024-05-14 | $7.41 | $7.92 | 1,381,100 | — | — |
| 2024-05-13 | $7.00 | $7.48 | 1,321,700 | — | — |
| 2024-05-10 | $7.10 | $7.58 | 1,510,300 | — | — |
| 2024-05-09 | $7.22 | $7.71 | 1,324,800 | — | — |
| 2024-05-08 | $7.29 | $7.79 | 2,401,000 | — | — |
| 2024-05-07 | $7.19 | $7.68 | 2,780,200 | — | — |
| 2024-05-06 | $7.47 | $7.98 | 2,680,100 | — | — |
| 2024-05-03 | $6.87 | $7.34 | 2,140,100 | — | — |
| 2024-05-02 | $6.51 | $6.95 | 1,307,300 | — | — |
| 2024-05-01 | $6.43 | $6.87 | 1,073,500 | — | — |
| 2024-04-30 | $6.33 | $6.76 | 2,020,600 | — | — |
| 2024-04-29 | $6.24 | $6.67 | 1,147,900 | — | — |
| 2024-04-26 | $6.03 | $6.44 | 1,417,500 | — | — |
| 2024-04-25 | $5.75 | $6.14 | 1,258,900 | — | — |
| 2024-04-24 | $5.72 | $6.11 | 1,839,200 | — | — |
| 2024-04-23 | $6.08 | $6.50 | 2,889,300 | — | — |
| 2024-04-22 | $6.20 | $6.62 | 2,635,300 | — | — |
| 2024-04-19 | $5.50 | $5.88 | 1,177,100 | — | — |
| 2024-04-18 | $5.30 | $5.66 | 988,800 | — | — |
| 2024-04-17 | $5.34 | $5.70 | 1,139,000 | — | — |
| 2024-04-16 | $5.39 | $5.76 | 1,346,500 | — | — |
| 2024-04-15 | $5.35 | $5.72 | 1,687,300 | — | — |
| 2024-04-12 | $5.83 | $6.23 | 1,679,300 | — | — |
| 2024-04-11 | $6.01 | $6.42 | 1,562,900 | — | — |
| 2024-04-10 | $5.90 | $6.30 | 1,987,900 | — | — |
| 2024-04-09 | $6.03 | $6.44 | 1,563,400 | — | — |
| 2024-04-08 | $6.11 | $6.53 | 1,126,600 | — | — |
| 2024-04-05 | $5.95 | $6.36 | 1,842,600 | — | — |
| 2024-04-04 | $5.70 | $6.09 | 1,436,900 | — | — |
| 2024-04-03 | $5.75 | $6.14 | 1,198,000 | — | — |
| 2024-04-02 | $5.46 | $5.83 | 669,300 | — | — |
| 2024-04-01 | $5.66 | $6.05 | 650,900 | — | — |
| 2024-03-28 | $5.71 | $6.10 | 990,900 | — | — |
| 2024-03-27 | $5.83 | $6.23 | 1,005,500 | — | — |
| 2024-03-26 | $5.64 | $6.03 | 1,460,900 | — | — |
| 2024-03-25 | $5.98 | $6.39 | 1,893,000 | — | — |
| 2024-03-22 | $5.90 | $6.30 | 1,967,400 | — | — |
| 2024-03-21 | $5.88 | $6.28 | 1,624,100 | — | — |
| 2024-03-20 | $5.67 | $6.06 | 2,072,700 | — | — |
| 2024-03-19 | $5.52 | $5.90 | 1,747,100 | — | — |
| 2024-03-18 | $5.40 | $5.77 | 1,544,200 | — | — |
| 2024-03-15 | $5.29 | $5.65 | 1,698,500 | — | — |
| 2024-03-14 | $4.96 | $5.30 | 2,056,500 | — | — |
| 2024-03-13 | $5.20 | $5.56 | 3,563,400 | — | — |
| 2024-03-12 | $4.50 | $4.81 | 2,125,200 | — | — |
| 2024-03-11 | $4.39 | $4.69 | 851,000 | — | — |
| 2024-03-08 | $4.58 | $4.89 | 1,135,200 | — | — |
| 2024-03-07 | $4.80 | $5.13 | 1,705,500 | — | — |
| 2024-03-06 | $4.57 | $4.88 | 2,230,100 | — | — |
| 2024-03-05 | $4.22 | $4.51 | 783,700 | — | — |
| 2024-03-04 | $4.37 | $4.67 | 1,681,000 | — | — |
| 2024-03-01 | $4.31 | $4.60 | 1,005,200 | — | — |
| 2024-02-29 | $4.35 | $4.65 | 1,428,100 | — | — |
| 2024-02-28 | $4.08 | $4.36 | 984,900 | — | — |
| 2024-02-27 | $4.19 | $4.48 | 1,664,000 | — | — |
| 2024-02-26 | $4.41 | $4.71 | 1,409,900 | — | — |
| 2024-02-23 | $4.37 | $4.67 | 963,800 | — | — |
| 2024-02-22 | $4.28 | $4.57 | 1,265,000 | — | — |
| 2024-02-21 | $4.28 | $4.57 | 673,000 | — | — |
| 2024-02-20 | $4.31 | $4.60 | 758,800 | — | — |
| 2024-02-16 | $4.25 | $4.54 | 816,100 | — | — |
| 2024-02-15 | $4.13 | $4.41 | 788,600 | — | — |
| 2024-02-14 | $4.08 | $4.36 | 715,900 | — | — |
| 2024-02-13 | $3.91 | $4.18 | 544,700 | — | — |
| 2024-02-12 | $3.96 | $4.23 | 501,600 | — | — |
| 2024-02-09 | $3.94 | $4.21 | 1,309,900 | — | — |
| 2024-02-08 | $3.73 | $3.98 | 1,497,300 | — | — |
| 2024-02-07 | $4.01 | $4.28 | 1,484,400 | — | — |
| 2024-02-06 | $4.46 | $4.76 | 881,600 | — | — |
| 2024-02-05 | $4.55 | $4.86 | 1,395,100 | — | — |
| 2024-02-02 | $4.72 | $5.04 | 1,092,700 | — | — |
| 2024-02-01 | $4.57 | $4.88 | 1,081,700 | — | — |
| 2024-01-31 | $4.37 | $4.67 | 866,600 | — | — |
| 2024-01-30 | $4.40 | $4.70 | 606,000 | — | — |
| 2024-01-29 | $4.37 | $4.67 | 1,618,300 | — | — |
| 2024-01-26 | $4.53 | $4.84 | 1,582,400 | — | — |
| 2024-01-25 | $4.56 | $4.87 | 1,452,000 | — | — |
| 2024-01-24 | $4.18 | $4.47 | 1,015,700 | — | — |
| 2024-01-23 | $4.12 | $4.40 | 1,207,000 | — | — |
| 2024-01-22 | $4.18 | $4.47 | 1,292,600 | — | — |
| 2024-01-19 | $4.06 | $4.34 | 1,330,400 | — | — |
| 2024-01-18 | $3.93 | $4.20 | 1,012,900 | — | — |
| 2024-01-17 | $3.77 | $4.03 | 946,600 | — | — |
| 2024-01-16 | $3.54 | $3.78 | 549,200 | — | — |
| 2024-01-12 | $3.55 | $3.79 | 548,500 | — | — |
| 2024-01-11 | $3.51 | $3.75 | 818,300 | — | — |
| 2024-01-10 | $3.56 | $3.80 | 787,200 | — | — |
| 2024-01-09 | $3.38 | $3.61 | 777,600 | — | — |
| 2024-01-08 | $3.56 | $3.80 | 729,300 | — | — |
| 2024-01-05 | $3.37 | $3.60 | 719,100 | — | — |
| 2024-01-04 | $3.43 | $3.66 | 1,711,700 | — | — |
| 2024-01-03 | $3.70 | $3.95 | 701,600 | — | — |
| 2024-01-02 | $3.94 | $4.21 | 1,115,200 | — | — |