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
- 2023-06-29 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 | $10.25 | $10.25 | 321,900 | — | — |
| 2024-12-30 | $10.05 | $10.05 | 276,800 | — | — |
| 2024-12-27 | $10.31 | $10.31 | 283,500 | — | — |
| 2024-12-26 | $10.59 | $10.59 | 325,000 | — | — |
| 2024-12-24 | $10.25 | $10.25 | 147,100 | — | — |
| 2024-12-23 | $10.44 | $10.44 | 317,200 | — | — |
| 2024-12-20 | $10.33 | $10.33 | 526,700 | — | — |
| 2024-12-19 | $10.05 | $10.05 | 690,600 | — | — |
| 2024-12-18 | $10.31 | $10.31 | 862,600 | — | — |
| 2024-12-17 | $10.31 | $10.31 | 642,300 | — | — |
| 2024-12-16 | $9.64 | $9.64 | 538,700 | — | — |
| 2024-12-13 | $9.64 | $9.64 | 625,400 | — | — |
| 2024-12-12 | $9.59 | $9.59 | 485,200 | — | — |
| 2024-12-11 | $10.05 | $10.05 | 726,500 | — | — |
| 2024-12-10 | $10.19 | $10.19 | 753,800 | — | — |
| 2024-12-09 | $10.00 | $10.00 | 500,600 | — | — |
| 2024-12-06 | $9.59 | $9.59 | 657,100 | — | — |
| 2024-12-05 | $9.66 | $9.66 | 768,300 | — | — |
| 2024-12-04 | $9.65 | $9.65 | 587,900 | — | — |
| 2024-12-03 | $9.41 | $9.41 | 444,000 | — | — |
| 2024-12-02 | $9.54 | $9.54 | 767,000 | — | — |
| 2024-11-29 | $9.35 | $9.35 | 253,300 | — | — |
| 2024-11-27 | $9.25 | $9.25 | 339,400 | — | — |
| 2024-11-26 | $9.45 | $9.45 | 840,100 | — | — |
| 2024-11-25 | $9.68 | $9.68 | 1,194,500 | — | — |
| 2024-11-22 | $9.13 | $9.13 | 524,500 | — | — |
| 2024-11-21 | $8.66 | $8.66 | 797,600 | — | — |
| 2024-11-20 | $8.59 | $8.59 | 539,200 | — | — |
| 2024-11-19 | $8.71 | $8.71 | 513,000 | — | — |
| 2024-11-18 | $9.07 | $9.07 | 525,300 | — | — |
| 2024-11-15 | $9.16 | $9.16 | 688,400 | — | — |
| 2024-11-14 | $9.48 | $9.48 | 684,600 | — | — |
| 2024-11-13 | $9.78 | $9.78 | 647,500 | — | — |
| 2024-11-12 | $9.70 | $9.70 | 723,400 | — | — |
| 2024-11-11 | $10.61 | $10.61 | 912,500 | — | — |
| 2024-11-08 | $10.14 | $10.14 | 4,345,400 | — | — |
| 2024-11-07 | $11.01 | $11.01 | 931,500 | — | — |
| 2024-11-06 | $10.80 | $10.80 | 743,900 | — | — |
| 2024-11-05 | $10.75 | $10.75 | 456,100 | — | — |
| 2024-11-04 | $10.33 | $10.33 | 1,126,300 | — | — |
| 2024-11-01 | $10.28 | $10.28 | 2,323,600 | — | — |
| 2024-10-31 | $10.23 | $10.23 | 473,300 | — | — |
| 2024-10-30 | $9.86 | $9.86 | 518,500 | — | — |
| 2024-10-29 | $9.90 | $9.90 | 317,400 | — | — |
| 2024-10-28 | $10.00 | $10.00 | 362,800 | — | — |
| 2024-10-25 | $9.40 | $9.40 | 564,600 | — | — |
| 2024-10-24 | $9.78 | $9.78 | 392,400 | — | — |
| 2024-10-23 | $9.69 | $9.69 | 293,700 | — | — |
| 2024-10-22 | $9.63 | $9.63 | 352,100 | — | — |
| 2024-10-21 | $9.96 | $9.96 | 272,300 | — | — |
| 2024-10-18 | $10.15 | $10.15 | 257,700 | — | — |
| 2024-10-17 | $10.23 | $10.23 | 262,800 | — | — |
| 2024-10-16 | $10.38 | $10.38 | 386,700 | — | — |
| 2024-10-15 | $10.15 | $10.15 | 290,800 | — | — |
| 2024-10-14 | $10.23 | $10.23 | 255,800 | — | — |
| 2024-10-11 | $10.49 | $10.49 | 467,100 | — | — |
| 2024-10-10 | $10.09 | $10.09 | 669,100 | — | — |
| 2024-10-09 | $9.99 | $9.99 | 541,900 | — | — |
| 2024-10-08 | $10.49 | $10.49 | 646,600 | — | — |
| 2024-10-07 | $10.42 | $10.42 | 652,500 | — | — |
| 2024-10-04 | $10.35 | $10.35 | 495,200 | — | — |
| 2024-10-03 | $10.10 | $10.10 | 515,700 | — | — |
| 2024-10-02 | $10.29 | $10.29 | 319,100 | — | — |
| 2024-10-01 | $10.39 | $10.39 | 481,100 | — | — |
| 2024-09-30 | $10.52 | $10.52 | 1,368,000 | — | — |
| 2024-09-27 | $10.69 | $10.69 | 377,700 | — | — |
| 2024-09-26 | $10.69 | $10.69 | 601,100 | — | — |
| 2024-09-25 | $10.50 | $10.50 | 294,900 | — | — |
| 2024-09-24 | $10.53 | $10.53 | 428,900 | — | — |
| 2024-09-23 | $10.50 | $10.50 | 590,800 | — | — |
| 2024-09-20 | $10.41 | $10.41 | 1,835,500 | — | — |
| 2024-09-19 | $10.26 | $10.26 | 339,700 | — | — |
| 2024-09-18 | $10.35 | $10.35 | 408,300 | — | — |
| 2024-09-17 | $10.41 | $10.41 | 636,200 | — | — |
| 2024-09-16 | $10.44 | $10.44 | 590,400 | — | — |
| 2024-09-13 | $10.12 | $10.12 | 541,600 | — | — |
| 2024-09-12 | $9.00 | $9.00 | 506,400 | — | — |
| 2024-09-11 | $8.79 | $8.79 | 360,300 | — | — |
| 2024-09-10 | $8.77 | $8.77 | 566,800 | — | — |
| 2024-09-09 | $8.76 | $8.76 | 631,500 | — | — |
| 2024-09-06 | $9.01 | $9.01 | 502,600 | — | — |
| 2024-09-05 | $8.97 | $8.97 | 436,000 | — | — |
| 2024-09-04 | $9.07 | $9.07 | 531,200 | — | — |
| 2024-09-03 | $9.14 | $9.14 | 748,600 | — | — |
| 2024-08-30 | $8.85 | $8.85 | 1,003,500 | — | — |
| 2024-08-29 | $9.38 | $9.38 | 454,100 | — | — |
| 2024-08-28 | $9.48 | $9.48 | 351,000 | — | — |
| 2024-08-27 | $9.73 | $9.73 | 472,600 | — | — |
| 2024-08-26 | $9.98 | $9.98 | 598,500 | — | — |
| 2024-08-23 | $9.93 | $9.93 | 437,100 | — | — |
| 2024-08-22 | $9.56 | $9.56 | 643,000 | — | — |
| 2024-08-21 | $9.83 | $9.83 | 952,900 | — | — |
| 2024-08-20 | $9.01 | $9.01 | 496,100 | — | — |
| 2024-08-19 | $8.92 | $8.92 | 477,500 | — | — |
| 2024-08-16 | $9.00 | $9.00 | 568,600 | — | — |
| 2024-08-15 | $8.89 | $8.89 | 873,200 | — | — |
| 2024-08-14 | $8.48 | $8.48 | 846,400 | — | — |
| 2024-08-13 | $8.98 | $8.98 | 1,210,000 | — | — |
| 2024-08-12 | $8.77 | $8.77 | 1,131,900 | — | — |
| 2024-08-09 | $8.78 | $8.78 | 1,870,000 | — | — |
| 2024-08-08 | $9.68 | $9.68 | 1,056,000 | — | — |
| 2024-08-07 | $9.68 | $9.68 | 883,500 | — | — |
| 2024-08-06 | $10.04 | $10.04 | 912,200 | — | — |
| 2024-08-05 | $9.98 | $9.98 | 1,095,800 | — | — |
| 2024-08-02 | $10.05 | $10.05 | 995,600 | — | — |
| 2024-08-01 | $10.25 | $10.25 | 1,269,200 | — | — |
| 2024-07-31 | $10.19 | $10.19 | 992,300 | — | — |
| 2024-07-30 | $10.09 | $10.09 | 773,000 | — | — |
| 2024-07-29 | $9.94 | $9.94 | 939,800 | — | — |
| 2024-07-26 | $9.69 | $9.69 | 1,102,100 | — | — |
| 2024-07-25 | $10.12 | $10.12 | 1,999,200 | — | — |
| 2024-07-24 | $9.57 | $9.57 | 1,237,200 | — | — |
| 2024-07-23 | $9.67 | $9.67 | 826,200 | — | — |
| 2024-07-22 | $9.96 | $9.96 | 1,609,400 | — | — |
| 2024-07-19 | $11.66 | $11.66 | 746,300 | — | — |
| 2024-07-18 | $11.59 | $11.59 | 563,900 | — | — |
| 2024-07-17 | $12.51 | $12.51 | 545,100 | — | — |
| 2024-07-16 | $12.13 | $12.13 | 547,600 | — | — |
| 2024-07-15 | $11.89 | $11.89 | 656,800 | — | — |
| 2024-07-12 | $12.06 | $12.06 | 652,000 | — | — |
| 2024-07-11 | $11.99 | $11.99 | 855,200 | — | — |
| 2024-07-10 | $11.40 | $11.40 | 647,100 | — | — |
| 2024-07-09 | $11.87 | $11.87 | 1,247,000 | — | — |
| 2024-07-08 | $12.78 | $12.78 | 625,300 | — | — |
| 2024-07-05 | $12.23 | $12.23 | 804,600 | — | — |
| 2024-07-03 | $12.24 | $12.24 | 299,500 | — | — |
| 2024-07-02 | $12.32 | $12.32 | 400,900 | — | — |
| 2024-07-01 | $12.09 | $12.09 | 611,400 | — | — |
| 2024-06-28 | $12.24 | $12.24 | 1,626,000 | — | — |
| 2024-06-27 | $11.58 | $11.58 | 823,800 | — | — |
| 2024-06-26 | $11.42 | $11.42 | 1,381,200 | — | — |
| 2024-06-25 | $10.77 | $10.77 | 897,000 | — | — |
| 2024-06-24 | $11.33 | $11.33 | 751,500 | — | — |
| 2024-06-21 | $11.94 | $11.94 | 1,193,500 | — | — |
| 2024-06-20 | $12.12 | $12.12 | 432,900 | — | — |
| 2024-06-18 | $12.10 | $12.10 | 1,110,800 | — | — |
| 2024-06-17 | $12.23 | $12.23 | 695,400 | — | — |
| 2024-06-14 | $12.29 | $12.29 | 765,700 | — | — |
| 2024-06-13 | $12.89 | $12.89 | 665,600 | — | — |
| 2024-06-12 | $13.17 | $13.17 | 509,800 | — | — |
| 2024-06-11 | $13.02 | $13.02 | 562,500 | — | — |
| 2024-06-10 | $13.13 | $13.13 | 376,800 | — | — |
| 2024-06-07 | $13.14 | $13.14 | 290,200 | — | — |
| 2024-06-06 | $13.38 | $13.38 | 366,000 | — | — |
| 2024-06-05 | $13.78 | $13.78 | 472,000 | — | — |
| 2024-06-04 | $13.62 | $13.62 | 602,000 | — | — |
| 2024-06-03 | $14.13 | $14.13 | 623,700 | — | — |
| 2024-05-31 | $13.56 | $13.56 | 461,900 | — | — |
| 2024-05-30 | $13.16 | $13.16 | 1,320,500 | — | — |
| 2024-05-29 | $12.65 | $12.65 | 926,900 | — | — |
| 2024-05-28 | $12.64 | $12.64 | 554,800 | — | — |
| 2024-05-24 | $12.90 | $12.90 | 1,107,900 | — | — |
| 2024-05-23 | $12.51 | $12.51 | 1,190,400 | — | — |
| 2024-05-22 | $12.63 | $12.63 | 878,700 | — | — |
| 2024-05-21 | $12.70 | $12.70 | 1,645,500 | — | — |
| 2024-05-20 | $12.80 | $12.80 | 1,834,600 | — | — |
| 2024-05-17 | $13.26 | $13.26 | 746,000 | — | — |
| 2024-05-16 | $13.34 | $13.34 | 923,500 | — | — |
| 2024-05-15 | $13.36 | $13.36 | 894,900 | — | — |
| 2024-05-14 | $14.19 | $14.19 | 1,530,700 | — | — |
| 2024-05-13 | $13.42 | $13.42 | 1,742,900 | — | — |
| 2024-05-10 | $13.66 | $13.66 | 4,476,800 | — | — |
| 2024-05-09 | $17.15 | $17.15 | 741,500 | — | — |
| 2024-05-08 | $16.24 | $16.24 | 471,200 | — | — |
| 2024-05-07 | $16.39 | $16.39 | 736,800 | — | — |
| 2024-05-06 | $16.89 | $16.89 | 818,200 | — | — |
| 2024-05-03 | $16.59 | $16.59 | 706,100 | — | — |
| 2024-05-02 | $16.69 | $16.69 | 765,200 | — | — |
| 2024-05-01 | $16.75 | $16.75 | 479,000 | — | — |
| 2024-04-30 | $16.52 | $16.52 | 250,900 | — | — |
| 2024-04-29 | $17.33 | $17.33 | 242,100 | — | — |
| 2024-04-26 | $17.13 | $17.13 | 451,400 | — | — |
| 2024-04-25 | $17.08 | $17.08 | 265,300 | — | — |
| 2024-04-24 | $17.24 | $17.24 | 341,700 | — | — |
| 2024-04-23 | $17.71 | $17.71 | 380,800 | — | — |
| 2024-04-22 | $17.56 | $17.56 | 389,200 | — | — |
| 2024-04-19 | $17.16 | $17.16 | 625,500 | — | — |
| 2024-04-18 | $17.19 | $17.19 | 766,000 | — | — |
| 2024-04-17 | $17.06 | $17.06 | 612,500 | — | — |
| 2024-04-16 | $16.73 | $16.73 | 706,200 | — | — |
| 2024-04-15 | $16.61 | $16.61 | 600,100 | — | — |
| 2024-04-12 | $16.70 | $16.70 | 436,000 | — | — |
| 2024-04-11 | $17.47 | $17.47 | 315,300 | — | — |
| 2024-04-10 | $17.22 | $17.22 | 722,100 | — | — |
| 2024-04-09 | $17.92 | $17.92 | 620,700 | — | — |
| 2024-04-08 | $18.66 | $18.66 | 431,300 | — | — |
| 2024-04-05 | $18.38 | $18.38 | 436,000 | — | — |
| 2024-04-04 | $18.95 | $18.95 | 1,098,800 | — | — |
| 2024-04-03 | $19.49 | $19.49 | 571,900 | — | — |
| 2024-04-02 | $19.22 | $19.22 | 405,300 | — | — |
| 2024-04-01 | $19.32 | $19.32 | 468,700 | — | — |
| 2024-03-28 | $19.28 | $19.28 | 928,500 | — | — |
| 2024-03-27 | $18.92 | $18.92 | 955,000 | — | — |
| 2024-03-26 | $18.46 | $18.46 | 717,700 | — | — |
| 2024-03-25 | $17.49 | $17.49 | 299,000 | — | — |
| 2024-03-22 | $17.50 | $17.50 | 751,000 | — | — |
| 2024-03-21 | $17.73 | $17.73 | 648,700 | — | — |
| 2024-03-20 | $17.42 | $17.42 | 626,900 | — | — |
| 2024-03-19 | $17.41 | $17.41 | 665,900 | — | — |
| 2024-03-18 | $17.67 | $17.67 | 781,800 | — | — |
| 2024-03-15 | $17.80 | $17.80 | 2,164,600 | — | — |
| 2024-03-14 | $18.14 | $18.14 | 812,200 | — | — |
| 2024-03-13 | $19.22 | $19.22 | 851,500 | — | — |
| 2024-03-12 | $19.70 | $19.70 | 927,400 | — | — |
| 2024-03-11 | $19.73 | $19.73 | 881,200 | — | — |
| 2024-03-08 | $19.43 | $19.43 | 1,523,100 | — | — |
| 2024-03-07 | $21.00 | $21.00 | 1,272,600 | — | — |
| 2024-03-06 | $20.57 | $20.57 | 809,600 | — | — |
| 2024-03-05 | $20.01 | $20.01 | 386,500 | — | — |
| 2024-03-04 | $20.56 | $20.56 | 498,000 | — | — |
| 2024-03-01 | $20.78 | $20.78 | 477,700 | — | — |
| 2024-02-29 | $20.24 | $20.24 | 404,200 | — | — |
| 2024-02-28 | $20.85 | $20.85 | 716,600 | — | — |
| 2024-02-27 | $20.45 | $20.45 | 581,400 | — | — |
| 2024-02-26 | $19.55 | $19.55 | 401,200 | — | — |
| 2024-02-23 | $19.66 | $19.66 | 292,400 | — | — |
| 2024-02-22 | $19.17 | $19.17 | 293,000 | — | — |
| 2024-02-21 | $18.95 | $18.95 | 550,300 | — | — |
| 2024-02-20 | $19.37 | $19.37 | 445,800 | — | — |
| 2024-02-16 | $19.70 | $19.70 | 377,900 | — | — |
| 2024-02-15 | $19.76 | $19.76 | 468,300 | — | — |
| 2024-02-14 | $19.40 | $19.40 | 664,600 | — | — |
| 2024-02-13 | $19.29 | $19.29 | 1,057,700 | — | — |
| 2024-02-12 | $20.41 | $20.41 | 699,900 | — | — |
| 2024-02-09 | $20.00 | $20.00 | 309,900 | — | — |
| 2024-02-08 | $19.59 | $19.59 | 383,200 | — | — |
| 2024-02-07 | $19.10 | $19.10 | 460,700 | — | — |
| 2024-02-06 | $19.41 | $19.41 | 529,800 | — | — |
| 2024-02-05 | $19.00 | $19.00 | 798,500 | — | — |
| 2024-02-02 | $19.36 | $19.36 | 472,600 | — | — |
| 2024-02-01 | $19.25 | $19.25 | 492,200 | — | — |
| 2024-01-31 | $18.69 | $18.69 | 778,000 | — | — |
| 2024-01-30 | $18.58 | $18.58 | 506,200 | — | — |
| 2024-01-29 | $18.23 | $18.23 | 658,500 | — | — |
| 2024-01-26 | $17.89 | $17.89 | 393,800 | — | — |
| 2024-01-25 | $18.12 | $18.12 | 527,800 | — | — |
| 2024-01-24 | $17.69 | $17.69 | 380,100 | — | — |
| 2024-01-23 | $17.88 | $17.88 | 304,900 | — | — |
| 2024-01-22 | $17.69 | $17.69 | 621,000 | — | — |
| 2024-01-19 | $17.29 | $17.29 | 664,300 | — | — |
| 2024-01-18 | $16.93 | $16.93 | 601,300 | — | — |
| 2024-01-17 | $16.45 | $16.45 | 804,900 | — | — |
| 2024-01-16 | $17.05 | $17.05 | 655,800 | — | — |
| 2024-01-12 | $17.54 | $17.54 | 297,000 | — | — |
| 2024-01-11 | $17.36 | $17.36 | 777,700 | — | — |
| 2024-01-10 | $17.57 | $17.57 | 731,500 | — | — |
| 2024-01-09 | $17.19 | $17.19 | 656,900 | — | — |
| 2024-01-08 | $17.65 | $17.65 | 945,000 | — | — |
| 2024-01-05 | $16.58 | $16.58 | 1,090,000 | — | — |
| 2024-01-04 | $16.88 | $16.88 | 1,029,900 | — | — |
| 2024-01-03 | $17.09 | $17.09 | 933,400 | — | — |
| 2024-01-02 | $17.30 | $17.30 | 625,900 | — | — |