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
- 2018-05-10 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 | $9.71 | $9.71 | 1,520,600 | — | — |
| 2024-12-30 | $9.63 | $9.63 | 1,465,200 | — | — |
| 2024-12-27 | $9.24 | $9.24 | 1,272,600 | — | — |
| 2024-12-26 | $9.18 | $9.18 | 800,300 | — | — |
| 2024-12-24 | $9.23 | $9.23 | 657,100 | — | — |
| 2024-12-23 | $9.08 | $9.08 | 1,686,500 | — | — |
| 2024-12-20 | $9.10 | $9.10 | 4,291,200 | — | — |
| 2024-12-19 | $9.16 | $9.16 | 2,816,400 | — | — |
| 2024-12-18 | $9.53 | $9.53 | 2,339,200 | — | — |
| 2024-12-17 | $9.80 | $9.80 | 2,561,800 | — | — |
| 2024-12-16 | $9.82 | $9.82 | 2,792,500 | — | — |
| 2024-12-13 | $9.96 | $9.96 | 1,457,300 | — | — |
| 2024-12-12 | $10.00 | $10.00 | 1,819,700 | — | — |
| 2024-12-11 | $10.25 | $10.25 | 1,747,200 | — | — |
| 2024-12-10 | $10.40 | $10.40 | 1,678,800 | — | — |
| 2024-12-09 | $10.21 | $10.21 | 1,670,900 | — | — |
| 2024-12-06 | $9.88 | $9.88 | 1,628,800 | — | — |
| 2024-12-05 | $10.24 | $10.24 | 1,612,300 | — | — |
| 2024-12-04 | $10.62 | $10.62 | 1,059,100 | — | — |
| 2024-12-03 | $11.01 | $11.01 | 747,500 | — | — |
| 2024-12-02 | $11.17 | $11.17 | 906,200 | — | — |
| 2024-11-29 | $11.25 | $11.25 | 506,000 | — | — |
| 2024-11-27 | $11.20 | $11.20 | 687,100 | — | — |
| 2024-11-26 | $11.16 | $11.16 | 1,262,500 | — | — |
| 2024-11-25 | $11.30 | $11.30 | 1,385,200 | — | — |
| 2024-11-22 | $11.45 | $11.45 | 1,061,700 | — | — |
| 2024-11-21 | $11.57 | $11.57 | 2,542,600 | — | — |
| 2024-11-20 | $11.45 | $11.45 | 1,615,800 | — | — |
| 2024-11-19 | $11.03 | $11.03 | 958,600 | — | — |
| 2024-11-18 | $11.41 | $11.41 | 1,548,600 | — | — |
| 2024-11-15 | $11.28 | $11.28 | 1,465,900 | — | — |
| 2024-11-14 | $11.66 | $11.66 | 2,018,700 | — | — |
| 2024-11-13 | $11.79 | $11.79 | 2,338,000 | — | — |
| 2024-11-12 | $11.97 | $11.97 | 3,713,700 | — | — |
| 2024-11-11 | $11.77 | $11.77 | 2,502,100 | — | — |
| 2024-11-08 | $11.83 | $11.83 | 1,818,300 | — | — |
| 2024-11-07 | $11.83 | $11.83 | 2,224,200 | — | — |
| 2024-11-06 | $11.68 | $11.68 | 3,001,600 | — | — |
| 2024-11-05 | $10.91 | $10.91 | 2,807,000 | — | — |
| 2024-11-04 | $10.46 | $10.46 | 1,683,700 | — | — |
| 2024-11-01 | $10.08 | $10.08 | 1,225,500 | — | — |
| 2024-10-31 | $10.22 | $10.22 | 1,232,600 | — | — |
| 2024-10-30 | $10.20 | $10.20 | 1,508,000 | — | — |
| 2024-10-29 | $9.92 | $9.92 | 1,201,900 | — | — |
| 2024-10-28 | $10.09 | $10.09 | 1,756,900 | — | — |
| 2024-10-25 | $10.48 | $10.48 | 2,033,300 | — | — |
| 2024-10-24 | $10.30 | $10.30 | 3,107,800 | — | — |
| 2024-10-23 | $10.02 | $10.02 | 2,962,600 | — | — |
| 2024-10-22 | $9.73 | $9.73 | 1,164,100 | — | — |
| 2024-10-21 | $9.58 | $9.58 | 1,422,600 | — | — |
| 2024-10-18 | $9.71 | $9.71 | 1,264,000 | — | — |
| 2024-10-17 | $9.75 | $9.75 | 1,787,900 | — | — |
| 2024-10-16 | $9.63 | $9.63 | 3,037,600 | — | — |
| 2024-10-15 | $9.87 | $9.87 | 2,413,500 | — | — |
| 2024-10-14 | $10.78 | $10.78 | 1,173,800 | — | — |
| 2024-10-11 | $11.07 | $11.07 | 1,494,500 | — | — |
| 2024-10-10 | $10.93 | $10.93 | 1,299,000 | — | — |
| 2024-10-09 | $10.91 | $10.91 | 944,800 | — | — |
| 2024-10-08 | $10.87 | $10.87 | 1,523,100 | — | — |
| 2024-10-07 | $11.51 | $11.51 | 1,402,900 | — | — |
| 2024-10-04 | $11.29 | $11.29 | 1,258,200 | — | — |
| 2024-10-03 | $11.15 | $11.15 | 1,712,700 | — | — |
| 2024-10-02 | $10.84 | $10.84 | 2,906,700 | — | — |
| 2024-10-01 | $10.43 | $10.43 | 3,205,800 | — | — |
| 2024-09-30 | $10.35 | $10.35 | 2,409,700 | — | — |
| 2024-09-27 | $10.19 | $10.19 | 1,795,700 | — | — |
| 2024-09-26 | $10.05 | $10.05 | 3,609,100 | — | — |
| 2024-09-25 | $10.51 | $10.51 | 2,225,100 | — | — |
| 2024-09-24 | $10.99 | $10.99 | 1,959,400 | — | — |
| 2024-09-23 | $11.39 | $11.39 | 1,234,700 | — | — |
| 2024-09-20 | $11.46 | $11.46 | 10,970,900 | — | — |
| 2024-09-19 | $11.51 | $11.51 | 2,517,700 | — | — |
| 2024-09-18 | $11.33 | $11.33 | 2,280,200 | — | — |
| 2024-09-17 | $11.53 | $11.53 | 1,994,300 | — | — |
| 2024-09-16 | $11.20 | $11.20 | 1,686,000 | — | — |
| 2024-09-13 | $11.04 | $11.04 | 1,900,500 | — | — |
| 2024-09-12 | $10.96 | $10.96 | 1,831,000 | — | — |
| 2024-09-11 | $10.84 | $10.84 | 2,003,500 | — | — |
| 2024-09-10 | $10.79 | $10.79 | 2,976,800 | — | — |
| 2024-09-09 | $10.91 | $10.91 | 3,103,800 | — | — |
| 2024-09-06 | $10.92 | $10.92 | 2,525,700 | — | — |
| 2024-09-05 | $10.79 | $10.79 | 4,868,300 | — | — |
| 2024-09-04 | $10.81 | $10.81 | 10,987,900 | — | — |
| 2024-09-03 | $11.10 | $11.10 | 3,616,900 | — | — |
| 2024-08-30 | $11.47 | $11.47 | 3,249,200 | — | — |
| 2024-08-29 | $11.94 | $11.94 | 1,333,000 | — | — |
| 2024-08-28 | $11.80 | $11.80 | 1,389,200 | — | — |
| 2024-08-27 | $11.77 | $11.77 | 907,900 | — | — |
| 2024-08-26 | $11.86 | $11.86 | 1,264,600 | — | — |
| 2024-08-23 | $11.57 | $11.57 | 1,256,600 | — | — |
| 2024-08-22 | $11.21 | $11.21 | 943,700 | — | — |
| 2024-08-21 | $11.46 | $11.46 | 1,068,400 | — | — |
| 2024-08-20 | $11.50 | $11.50 | 1,303,900 | — | — |
| 2024-08-19 | $11.90 | $11.90 | 1,957,300 | — | — |
| 2024-08-16 | $11.92 | $11.92 | 1,455,900 | — | — |
| 2024-08-15 | $11.94 | $11.94 | 2,087,100 | — | — |
| 2024-08-14 | $11.78 | $11.78 | 1,823,400 | — | — |
| 2024-08-13 | $11.99 | $11.99 | 1,893,900 | — | — |
| 2024-08-12 | $11.97 | $11.97 | 2,374,700 | — | — |
| 2024-08-09 | $11.65 | $11.65 | 3,097,000 | — | — |
| 2024-08-08 | $12.06 | $12.06 | 6,589,100 | — | — |
| 2024-08-07 | $10.31 | $10.31 | 3,120,500 | — | — |
| 2024-08-06 | $10.12 | $10.12 | 2,409,500 | — | — |
| 2024-08-05 | $10.07 | $10.07 | 3,232,200 | — | — |
| 2024-08-02 | $10.67 | $10.67 | 3,476,900 | — | — |
| 2024-08-01 | $11.56 | $11.56 | 2,693,000 | — | — |
| 2024-07-31 | $11.84 | $11.84 | 1,347,200 | — | — |
| 2024-07-30 | $11.71 | $11.71 | 2,238,300 | — | — |
| 2024-07-29 | $11.37 | $11.37 | 1,562,500 | — | — |
| 2024-07-26 | $11.59 | $11.59 | 1,434,500 | — | — |
| 2024-07-25 | $11.63 | $11.63 | 1,466,700 | — | — |
| 2024-07-24 | $11.55 | $11.55 | 1,679,700 | — | — |
| 2024-07-23 | $11.70 | $11.70 | 1,915,700 | — | — |
| 2024-07-22 | $11.96 | $11.96 | 3,836,100 | — | — |
| 2024-07-19 | $11.43 | $11.43 | 1,688,800 | — | — |
| 2024-07-18 | $11.53 | $11.53 | 1,640,600 | — | — |
| 2024-07-17 | $11.79 | $11.79 | 2,658,300 | — | — |
| 2024-07-16 | $11.80 | $11.80 | 1,147,800 | — | — |
| 2024-07-15 | $11.97 | $11.97 | 2,537,000 | — | — |
| 2024-07-12 | $11.98 | $11.98 | 1,993,100 | — | — |
| 2024-07-11 | $11.85 | $11.85 | 1,828,500 | — | — |
| 2024-07-10 | $11.46 | $11.46 | 1,149,000 | — | — |
| 2024-07-09 | $11.48 | $11.48 | 850,800 | — | — |
| 2024-07-08 | $11.66 | $11.66 | 862,600 | — | — |
| 2024-07-05 | $11.65 | $11.65 | 1,078,700 | — | — |
| 2024-07-03 | $11.89 | $11.89 | 786,900 | — | — |
| 2024-07-02 | $11.90 | $11.90 | 1,258,900 | — | — |
| 2024-07-01 | $11.90 | $11.90 | 1,067,300 | — | — |
| 2024-06-28 | $12.15 | $12.15 | 5,967,200 | — | — |
| 2024-06-27 | $12.07 | $12.07 | 2,172,100 | — | — |
| 2024-06-26 | $11.90 | $11.90 | 1,562,400 | — | — |
| 2024-06-25 | $11.91 | $11.91 | 1,800,400 | — | — |
| 2024-06-24 | $11.94 | $11.94 | 3,474,900 | — | — |
| 2024-06-21 | $11.22 | $11.22 | 7,391,600 | — | — |
| 2024-06-20 | $11.25 | $11.25 | 3,074,700 | — | — |
| 2024-06-18 | $10.93 | $10.93 | 3,376,300 | — | — |
| 2024-06-17 | $10.38 | $10.38 | 2,264,900 | — | — |
| 2024-06-14 | $10.24 | $10.24 | 2,012,200 | — | — |
| 2024-06-13 | $10.40 | $10.40 | 2,005,400 | — | — |
| 2024-06-12 | $10.63 | $10.63 | 1,547,500 | — | — |
| 2024-06-11 | $10.82 | $10.82 | 1,282,800 | — | — |
| 2024-06-10 | $10.89 | $10.89 | 1,137,100 | — | — |
| 2024-06-07 | $10.66 | $10.66 | 1,363,900 | — | — |
| 2024-06-06 | $10.78 | $10.78 | 1,456,000 | — | — |
| 2024-06-05 | $10.79 | $10.79 | 1,914,900 | — | — |
| 2024-06-04 | $10.83 | $10.83 | 3,823,500 | — | — |
| 2024-06-03 | $11.20 | $11.20 | 1,825,400 | — | — |
| 2024-05-31 | $12.01 | $12.01 | 3,203,200 | — | — |
| 2024-05-30 | $11.50 | $11.50 | 2,825,500 | — | — |
| 2024-05-29 | $11.39 | $11.39 | 1,559,800 | — | — |
| 2024-05-28 | $11.58 | $11.58 | 1,620,100 | — | — |
| 2024-05-24 | $11.41 | $11.41 | 1,184,900 | — | — |
| 2024-05-23 | $11.45 | $11.45 | 2,514,400 | — | — |
| 2024-05-22 | $11.78 | $11.78 | 2,921,100 | — | — |
| 2024-05-21 | $11.99 | $11.99 | 958,100 | — | — |
| 2024-05-20 | $12.25 | $12.25 | 1,640,700 | — | — |
| 2024-05-17 | $12.14 | $12.14 | 1,617,500 | — | — |
| 2024-05-16 | $12.00 | $12.00 | 1,799,400 | — | — |
| 2024-05-15 | $12.14 | $12.14 | 2,268,900 | — | — |
| 2024-05-14 | $12.28 | $12.28 | 1,627,900 | — | — |
| 2024-05-13 | $12.41 | $12.41 | 1,370,300 | — | — |
| 2024-05-10 | $12.49 | $12.49 | 1,537,900 | — | — |
| 2024-05-09 | $12.90 | $12.90 | 1,660,000 | — | — |
| 2024-05-08 | $12.80 | $12.80 | 1,675,300 | — | — |
| 2024-05-07 | $12.77 | $12.77 | 3,751,000 | — | — |
| 2024-05-06 | $13.35 | $13.35 | 1,258,000 | — | — |
| 2024-05-03 | $13.26 | $13.26 | 1,289,700 | — | — |
| 2024-05-02 | $13.20 | $13.20 | 1,082,800 | — | — |
| 2024-05-01 | $12.91 | $12.91 | 1,607,400 | — | — |
| 2024-04-30 | $13.18 | $13.18 | 1,218,000 | — | — |
| 2024-04-29 | $14.02 | $14.02 | 858,900 | — | — |
| 2024-04-26 | $13.94 | $13.94 | 674,400 | — | — |
| 2024-04-25 | $13.78 | $13.78 | 1,254,200 | — | — |
| 2024-04-24 | $13.53 | $13.53 | 1,410,400 | — | — |
| 2024-04-23 | $13.75 | $13.75 | 1,416,200 | — | — |
| 2024-04-22 | $13.57 | $13.57 | 1,013,300 | — | — |
| 2024-04-19 | $13.54 | $13.54 | 1,010,900 | — | — |
| 2024-04-18 | $13.28 | $13.28 | 983,300 | — | — |
| 2024-04-17 | $13.27 | $13.27 | 1,194,000 | — | — |
| 2024-04-16 | $13.31 | $13.31 | 1,313,200 | — | — |
| 2024-04-15 | $13.57 | $13.57 | 1,134,200 | — | — |
| 2024-04-12 | $14.07 | $14.07 | 1,603,300 | — | — |
| 2024-04-11 | $14.19 | $14.19 | 1,429,400 | — | — |
| 2024-04-10 | $14.36 | $14.36 | 1,944,300 | — | — |
| 2024-04-09 | $14.52 | $14.52 | 2,130,400 | — | — |
| 2024-04-08 | $14.40 | $14.40 | 1,499,800 | — | — |
| 2024-04-05 | $14.33 | $14.33 | 1,281,500 | — | — |
| 2024-04-04 | $14.12 | $14.12 | 1,550,100 | — | — |
| 2024-04-03 | $14.05 | $14.05 | 1,740,700 | — | — |
| 2024-04-02 | $13.96 | $13.96 | 2,101,900 | — | — |
| 2024-04-01 | $13.92 | $13.92 | 1,281,500 | — | — |
| 2024-03-28 | $13.93 | $13.93 | 1,563,400 | — | — |
| 2024-03-27 | $13.65 | $13.65 | 1,751,100 | — | — |
| 2024-03-26 | $13.17 | $13.17 | 1,166,600 | — | — |
| 2024-03-25 | $13.59 | $13.59 | 1,428,600 | — | — |
| 2024-03-22 | $13.46 | $13.46 | 1,512,800 | — | — |
| 2024-03-21 | $13.72 | $13.72 | 1,477,600 | — | — |
| 2024-03-20 | $13.74 | $13.74 | 2,369,300 | — | — |
| 2024-03-19 | $13.29 | $13.29 | 2,470,200 | — | — |
| 2024-03-18 | $13.01 | $13.01 | 2,033,200 | — | — |
| 2024-03-15 | $12.85 | $12.85 | 4,527,000 | — | — |
| 2024-03-14 | $12.82 | $12.82 | 3,592,400 | — | — |
| 2024-03-13 | $13.00 | $13.00 | 3,281,100 | — | — |
| 2024-03-12 | $12.82 | $12.82 | 1,207,300 | — | — |
| 2024-03-11 | $12.70 | $12.70 | 1,254,000 | — | — |
| 2024-03-08 | $12.72 | $12.72 | 1,728,600 | — | — |
| 2024-03-07 | $12.52 | $12.52 | 2,351,900 | — | — |
| 2024-03-06 | $12.83 | $12.83 | 1,886,500 | — | — |
| 2024-03-05 | $13.04 | $13.04 | 1,736,400 | — | — |
| 2024-03-04 | $13.25 | $13.25 | 2,241,800 | — | — |
| 2024-03-01 | $13.33 | $13.33 | 2,304,200 | — | — |
| 2024-02-29 | $13.19 | $13.19 | 2,511,600 | — | — |
| 2024-02-28 | $13.00 | $13.00 | 2,515,800 | — | — |
| 2024-02-27 | $13.21 | $13.21 | 1,742,300 | — | — |
| 2024-02-26 | $12.96 | $12.96 | 975,700 | — | — |
| 2024-02-23 | $12.95 | $12.95 | 883,700 | — | — |
| 2024-02-22 | $13.20 | $13.20 | 1,073,400 | — | — |
| 2024-02-21 | $13.25 | $13.25 | 1,093,500 | — | — |
| 2024-02-20 | $13.03 | $13.03 | 984,500 | — | — |
| 2024-02-16 | $13.16 | $13.16 | 1,115,100 | — | — |
| 2024-02-15 | $12.99 | $12.99 | 2,197,100 | — | — |
| 2024-02-14 | $12.29 | $12.29 | 1,168,900 | — | — |
| 2024-02-13 | $12.30 | $12.30 | 1,388,300 | — | — |
| 2024-02-12 | $12.63 | $12.63 | 1,182,900 | — | — |
| 2024-02-09 | $12.30 | $12.30 | 1,410,500 | — | — |
| 2024-02-08 | $12.33 | $12.33 | 1,479,400 | — | — |
| 2024-02-07 | $12.21 | $12.21 | 2,068,600 | — | — |
| 2024-02-06 | $12.01 | $12.01 | 1,531,700 | — | — |
| 2024-02-05 | $11.99 | $11.99 | 1,733,200 | — | — |
| 2024-02-02 | $12.23 | $12.23 | 1,619,000 | — | — |
| 2024-02-01 | $12.55 | $12.55 | 2,111,100 | — | — |
| 2024-01-31 | $12.97 | $12.97 | 2,619,700 | — | — |
| 2024-01-30 | $13.60 | $13.60 | 1,592,800 | — | — |
| 2024-01-29 | $13.40 | $13.40 | 3,437,600 | — | — |
| 2024-01-26 | $13.18 | $13.18 | 1,610,500 | — | — |
| 2024-01-25 | $13.26 | $13.26 | 1,489,400 | — | — |
| 2024-01-24 | $13.04 | $13.04 | 1,765,800 | — | — |
| 2024-01-23 | $12.82 | $12.82 | 2,483,400 | — | — |
| 2024-01-22 | $13.02 | $13.02 | 5,836,000 | — | — |
| 2024-01-19 | $12.73 | $12.73 | 14,833,100 | — | — |
| 2024-01-18 | $12.61 | $12.61 | 15,699,400 | — | — |
| 2024-01-17 | $12.53 | $12.53 | 1,126,700 | — | — |
| 2024-01-16 | $12.65 | $12.65 | 2,333,300 | — | — |
| 2024-01-12 | $13.51 | $13.51 | 772,000 | — | — |
| 2024-01-11 | $13.14 | $13.14 | 855,400 | — | — |
| 2024-01-10 | $13.06 | $13.06 | 692,700 | — | — |
| 2024-01-09 | $13.22 | $13.22 | 872,000 | — | — |
| 2024-01-08 | $13.57 | $13.57 | 755,600 | — | — |
| 2024-01-05 | $13.71 | $13.71 | 979,200 | — | — |
| 2024-01-04 | $13.73 | $13.73 | 1,119,800 | — | — |
| 2024-01-03 | $14.66 | $14.66 | 1,515,400 | — | — |
| 2024-01-02 | $14.40 | $14.40 | 796,500 | — | — |