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
- 2017-05-04 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 | $10.65 | $10.65 | 478,300 | — | — |
| 2024-12-30 | $10.52 | $10.52 | 426,400 | — | — |
| 2024-12-27 | $10.76 | $10.76 | 447,600 | — | — |
| 2024-12-26 | $11.04 | $11.04 | 602,800 | — | — |
| 2024-12-24 | $10.82 | $10.82 | 228,800 | — | — |
| 2024-12-23 | $10.71 | $10.71 | 331,000 | — | — |
| 2024-12-20 | $10.64 | $10.64 | 1,397,000 | — | — |
| 2024-12-19 | $10.71 | $10.71 | 298,800 | — | — |
| 2024-12-18 | $10.79 | $10.79 | 424,000 | — | — |
| 2024-12-17 | $11.33 | $11.33 | 274,600 | — | — |
| 2024-12-16 | $11.30 | $11.30 | 218,200 | — | — |
| 2024-12-13 | $11.35 | $11.35 | 318,300 | — | — |
| 2024-12-12 | $11.47 | $11.47 | 325,300 | — | — |
| 2024-12-11 | $11.44 | $11.44 | 365,600 | — | — |
| 2024-12-10 | $12.04 | $12.04 | 278,400 | — | — |
| 2024-12-09 | $12.17 | $12.17 | 300,100 | — | — |
| 2024-12-06 | $12.29 | $12.29 | 309,200 | — | — |
| 2024-12-05 | $12.21 | $12.21 | 479,900 | — | — |
| 2024-12-04 | $12.46 | $12.46 | 293,000 | — | — |
| 2024-12-03 | $12.34 | $12.34 | 340,700 | — | — |
| 2024-12-02 | $12.88 | $12.88 | 489,200 | — | — |
| 2024-11-29 | $12.70 | $12.70 | 271,500 | — | — |
| 2024-11-27 | $12.66 | $12.66 | 313,800 | — | — |
| 2024-11-26 | $12.48 | $12.48 | 440,700 | — | — |
| 2024-11-25 | $12.48 | $12.48 | 480,100 | — | — |
| 2024-11-22 | $11.91 | $11.91 | 390,600 | — | — |
| 2024-11-21 | $11.55 | $11.55 | 549,700 | — | — |
| 2024-11-20 | $11.45 | $11.45 | 431,800 | — | — |
| 2024-11-19 | $11.16 | $11.16 | 335,700 | — | — |
| 2024-11-18 | $11.04 | $11.04 | 797,200 | — | — |
| 2024-11-15 | $11.19 | $11.19 | 546,100 | — | — |
| 2024-11-14 | $11.86 | $11.86 | 364,000 | — | — |
| 2024-11-13 | $12.16 | $12.16 | 427,800 | — | — |
| 2024-11-12 | $12.35 | $12.35 | 455,700 | — | — |
| 2024-11-11 | $12.79 | $12.79 | 433,900 | — | — |
| 2024-11-08 | $12.12 | $12.12 | 212,800 | — | — |
| 2024-11-07 | $12.10 | $12.10 | 304,000 | — | — |
| 2024-11-06 | $12.24 | $12.24 | 687,300 | — | — |
| 2024-11-05 | $12.21 | $12.21 | 534,500 | — | — |
| 2024-11-04 | $11.93 | $11.93 | 345,400 | — | — |
| 2024-11-01 | $12.20 | $12.20 | 603,200 | — | — |
| 2024-10-31 | $12.26 | $12.26 | 395,100 | — | — |
| 2024-10-30 | $13.02 | $13.02 | 943,400 | — | — |
| 2024-10-29 | $12.25 | $12.25 | 423,400 | — | — |
| 2024-10-28 | $12.15 | $12.15 | 246,300 | — | — |
| 2024-10-25 | $12.10 | $12.10 | 448,900 | — | — |
| 2024-10-24 | $12.10 | $12.10 | 401,500 | — | — |
| 2024-10-23 | $12.13 | $12.13 | 421,100 | — | — |
| 2024-10-22 | $12.47 | $12.47 | 389,000 | — | — |
| 2024-10-21 | $12.52 | $12.52 | 543,400 | — | — |
| 2024-10-18 | $12.73 | $12.73 | 540,900 | — | — |
| 2024-10-17 | $12.84 | $12.84 | 712,900 | — | — |
| 2024-10-16 | $12.60 | $12.60 | 2,028,000 | — | — |
| 2024-10-15 | $12.26 | $12.26 | 774,300 | — | — |
| 2024-10-14 | $12.26 | $12.26 | 983,000 | — | — |
| 2024-10-11 | $12.60 | $12.60 | 735,900 | — | — |
| 2024-10-10 | $11.91 | $11.91 | 1,275,300 | — | — |
| 2024-10-09 | $11.89 | $11.89 | 2,385,400 | — | — |
| 2024-10-08 | $13.11 | $13.11 | 810,300 | — | — |
| 2024-10-07 | $12.42 | $12.42 | 634,100 | — | — |
| 2024-10-04 | $12.70 | $12.70 | 254,500 | — | — |
| 2024-10-03 | $12.38 | $12.38 | 203,100 | — | — |
| 2024-10-02 | $12.58 | $12.58 | 205,400 | — | — |
| 2024-10-01 | $12.48 | $12.48 | 922,500 | — | — |
| 2024-09-30 | $12.70 | $12.70 | 331,200 | — | — |
| 2024-09-27 | $12.90 | $12.90 | 377,000 | — | — |
| 2024-09-26 | $12.75 | $12.75 | 399,800 | — | — |
| 2024-09-25 | $12.86 | $12.86 | 349,100 | — | — |
| 2024-09-24 | $13.06 | $13.06 | 346,500 | — | — |
| 2024-09-23 | $12.97 | $12.97 | 355,800 | — | — |
| 2024-09-20 | $13.54 | $13.54 | 1,224,400 | — | — |
| 2024-09-19 | $13.85 | $13.85 | 986,800 | — | — |
| 2024-09-18 | $13.10 | $13.10 | 1,201,900 | — | — |
| 2024-09-17 | $12.84 | $12.84 | 610,600 | — | — |
| 2024-09-16 | $13.20 | $13.20 | 480,700 | — | — |
| 2024-09-13 | $13.12 | $13.12 | 505,600 | — | — |
| 2024-09-12 | $13.05 | $13.05 | 967,100 | — | — |
| 2024-09-11 | $13.81 | $13.81 | 222,500 | — | — |
| 2024-09-10 | $13.42 | $13.42 | 214,700 | — | — |
| 2024-09-09 | $13.35 | $13.35 | 281,200 | — | — |
| 2024-09-06 | $13.23 | $13.23 | 562,500 | — | — |
| 2024-09-05 | $13.73 | $13.73 | 405,700 | — | — |
| 2024-09-04 | $13.97 | $13.97 | 242,700 | — | — |
| 2024-09-03 | $13.56 | $13.56 | 356,000 | — | — |
| 2024-08-30 | $13.91 | $13.91 | 924,700 | — | — |
| 2024-08-29 | $14.00 | $14.00 | 403,100 | — | — |
| 2024-08-28 | $14.08 | $14.08 | 356,000 | — | — |
| 2024-08-27 | $14.27 | $14.27 | 419,200 | — | — |
| 2024-08-26 | $14.29 | $14.29 | 411,300 | — | — |
| 2024-08-23 | $14.16 | $14.16 | 1,047,400 | — | — |
| 2024-08-22 | $14.45 | $14.45 | 1,254,100 | — | — |
| 2024-08-21 | $14.87 | $14.87 | 476,800 | — | — |
| 2024-08-20 | $15.00 | $15.00 | 490,300 | — | — |
| 2024-08-19 | $14.72 | $14.72 | 421,500 | — | — |
| 2024-08-16 | $14.80 | $14.80 | 359,200 | — | — |
| 2024-08-15 | $15.49 | $15.49 | 462,400 | — | — |
| 2024-08-14 | $14.94 | $14.94 | 517,800 | — | — |
| 2024-08-13 | $14.96 | $14.96 | 869,300 | — | — |
| 2024-08-12 | $14.51 | $14.51 | 326,000 | — | — |
| 2024-08-09 | $14.66 | $14.66 | 251,000 | — | — |
| 2024-08-08 | $14.99 | $14.99 | 367,500 | — | — |
| 2024-08-07 | $14.47 | $14.47 | 275,700 | — | — |
| 2024-08-06 | $15.16 | $15.16 | 236,100 | — | — |
| 2024-08-05 | $15.30 | $15.30 | 392,000 | — | — |
| 2024-08-02 | $15.68 | $15.68 | 291,200 | — | — |
| 2024-08-01 | $15.82 | $15.82 | 305,700 | — | — |
| 2024-07-31 | $16.45 | $16.45 | 393,700 | — | — |
| 2024-07-30 | $15.68 | $15.68 | 270,300 | — | — |
| 2024-07-29 | $16.13 | $16.13 | 306,100 | — | — |
| 2024-07-26 | $16.35 | $16.35 | 314,800 | — | — |
| 2024-07-25 | $16.36 | $16.36 | 569,100 | — | — |
| 2024-07-24 | $16.37 | $16.37 | 397,600 | — | — |
| 2024-07-23 | $16.94 | $16.94 | 303,400 | — | — |
| 2024-07-22 | $16.20 | $16.20 | 357,200 | — | — |
| 2024-07-19 | $15.79 | $15.79 | 393,200 | — | — |
| 2024-07-18 | $16.64 | $16.64 | 500,900 | — | — |
| 2024-07-17 | $16.89 | $16.89 | 276,900 | — | — |
| 2024-07-16 | $17.22 | $17.22 | 788,500 | — | — |
| 2024-07-15 | $17.92 | $17.92 | 625,600 | — | — |
| 2024-07-12 | $16.93 | $16.93 | 568,900 | — | — |
| 2024-07-11 | $16.89 | $16.89 | 726,300 | — | — |
| 2024-07-10 | $16.39 | $16.39 | 373,700 | — | — |
| 2024-07-09 | $16.66 | $16.66 | 366,100 | — | — |
| 2024-07-08 | $16.10 | $16.10 | 357,500 | — | — |
| 2024-07-05 | $15.88 | $15.88 | 402,600 | — | — |
| 2024-07-03 | $15.01 | $15.01 | 366,200 | — | — |
| 2024-07-02 | $15.14 | $15.14 | 545,400 | — | — |
| 2024-07-01 | $16.48 | $16.48 | 292,300 | — | — |
| 2024-06-28 | $16.78 | $16.78 | 1,796,600 | — | — |
| 2024-06-27 | $16.97 | $16.97 | 443,600 | — | — |
| 2024-06-26 | $17.18 | $17.18 | 700,700 | — | — |
| 2024-06-25 | $16.49 | $16.49 | 363,100 | — | — |
| 2024-06-24 | $17.47 | $17.47 | 880,600 | — | — |
| 2024-06-21 | $16.51 | $16.51 | 783,700 | — | — |
| 2024-06-20 | $15.47 | $15.47 | 1,731,100 | — | — |
| 2024-06-18 | $16.87 | $16.87 | 3,246,600 | — | — |
| 2024-06-17 | $18.28 | $18.28 | 770,500 | — | — |
| 2024-06-14 | $19.20 | $19.20 | 3,387,000 | — | — |
| 2024-06-13 | $17.50 | $17.50 | 7,292,500 | — | — |
| 2024-06-12 | $12.72 | $12.72 | 874,900 | — | — |
| 2024-06-11 | $13.09 | $13.09 | 498,900 | — | — |
| 2024-06-10 | $12.77 | $12.77 | 596,400 | — | — |
| 2024-06-07 | $13.21 | $13.21 | 159,500 | — | — |
| 2024-06-06 | $13.19 | $13.19 | 220,500 | — | — |
| 2024-06-05 | $13.59 | $13.59 | 314,300 | — | — |
| 2024-06-04 | $13.08 | $13.08 | 315,500 | — | — |
| 2024-06-03 | $13.13 | $13.13 | 206,700 | — | — |
| 2024-05-31 | $13.30 | $13.30 | 112,200 | — | — |
| 2024-05-30 | $13.55 | $13.55 | 332,200 | — | — |
| 2024-05-29 | $13.26 | $13.26 | 377,800 | — | — |
| 2024-05-28 | $13.61 | $13.61 | 300,900 | — | — |
| 2024-05-24 | $13.24 | $13.24 | 272,400 | — | — |
| 2024-05-23 | $12.85 | $12.85 | 255,800 | — | — |
| 2024-05-22 | $13.31 | $13.31 | 231,100 | — | — |
| 2024-05-21 | $13.27 | $13.27 | 224,700 | — | — |
| 2024-05-20 | $12.91 | $12.91 | 208,200 | — | — |
| 2024-05-17 | $13.22 | $13.22 | 232,100 | — | — |
| 2024-05-16 | $13.21 | $13.21 | 207,400 | — | — |
| 2024-05-15 | $13.78 | $13.78 | 619,700 | — | — |
| 2024-05-14 | $12.97 | $12.97 | 481,600 | — | — |
| 2024-05-13 | $13.07 | $13.07 | 572,300 | — | — |
| 2024-05-10 | $12.74 | $12.74 | 351,000 | — | — |
| 2024-05-09 | $12.97 | $12.97 | 216,800 | — | — |
| 2024-05-08 | $13.27 | $13.27 | 195,600 | — | — |
| 2024-05-07 | $13.45 | $13.45 | 424,300 | — | — |
| 2024-05-06 | $13.85 | $13.85 | 398,000 | — | — |
| 2024-05-03 | $14.30 | $14.30 | 164,400 | — | — |
| 2024-05-02 | $14.26 | $14.26 | 157,600 | — | — |
| 2024-05-01 | $14.40 | $14.40 | 179,900 | — | — |
| 2024-04-30 | $13.82 | $13.82 | 217,800 | — | — |
| 2024-04-29 | $14.04 | $14.04 | 198,400 | — | — |
| 2024-04-26 | $14.15 | $14.15 | 135,600 | — | — |
| 2024-04-25 | $13.82 | $13.82 | 185,400 | — | — |
| 2024-04-24 | $14.21 | $14.21 | 97,000 | — | — |
| 2024-04-23 | $14.53 | $14.53 | 216,800 | — | — |
| 2024-04-22 | $14.37 | $14.37 | 278,600 | — | — |
| 2024-04-19 | $13.73 | $13.73 | 389,400 | — | — |
| 2024-04-18 | $14.26 | $14.26 | 315,300 | — | — |
| 2024-04-17 | $14.24 | $14.24 | 187,500 | — | — |
| 2024-04-16 | $14.49 | $14.49 | 410,000 | — | — |
| 2024-04-15 | $15.10 | $15.10 | 661,700 | — | — |
| 2024-04-12 | $15.10 | $15.10 | 1,228,800 | — | — |
| 2024-04-11 | $13.25 | $13.25 | 258,700 | — | — |
| 2024-04-10 | $12.95 | $12.95 | 378,500 | — | — |
| 2024-04-09 | $13.37 | $13.37 | 204,200 | — | — |
| 2024-04-08 | $13.21 | $13.21 | 125,200 | — | — |
| 2024-04-05 | $13.60 | $13.60 | 128,800 | — | — |
| 2024-04-04 | $13.64 | $13.64 | 236,500 | — | — |
| 2024-04-03 | $13.66 | $13.66 | 176,400 | — | — |
| 2024-04-02 | $14.09 | $14.09 | 194,200 | — | — |
| 2024-04-01 | $14.20 | $14.20 | 195,500 | — | — |
| 2024-03-28 | $15.00 | $15.00 | 175,800 | — | — |
| 2024-03-27 | $14.96 | $14.96 | 249,000 | — | — |
| 2024-03-26 | $15.17 | $15.17 | 390,100 | — | — |
| 2024-03-25 | $16.66 | $16.66 | 895,400 | — | — |
| 2024-03-22 | $15.76 | $15.76 | 2,253,900 | — | — |
| 2024-03-21 | $14.94 | $14.94 | 400,300 | — | — |
| 2024-03-20 | $14.96 | $14.96 | 205,500 | — | — |
| 2024-03-19 | $15.02 | $15.02 | 274,500 | — | — |
| 2024-03-18 | $14.50 | $14.50 | 294,600 | — | — |
| 2024-03-15 | $14.46 | $14.46 | 407,100 | — | — |
| 2024-03-14 | $14.33 | $14.33 | 640,400 | — | — |
| 2024-03-13 | $17.47 | $17.47 | 124,600 | — | — |
| 2024-03-12 | $17.62 | $17.62 | 246,500 | — | — |
| 2024-03-11 | $17.10 | $17.10 | 272,300 | — | — |
| 2024-03-08 | $17.99 | $17.99 | 197,800 | — | — |
| 2024-03-07 | $18.03 | $18.03 | 197,300 | — | — |
| 2024-03-06 | $18.05 | $18.05 | 477,600 | — | — |
| 2024-03-05 | $18.01 | $18.01 | 307,800 | — | — |
| 2024-03-04 | $18.42 | $18.42 | 151,600 | — | — |
| 2024-03-01 | $17.77 | $17.77 | 370,600 | — | — |
| 2024-02-29 | $18.33 | $18.33 | 327,000 | — | — |
| 2024-02-28 | $18.17 | $18.17 | 157,100 | — | — |
| 2024-02-27 | $18.59 | $18.59 | 92,800 | — | — |
| 2024-02-26 | $17.96 | $17.96 | 108,000 | — | — |
| 2024-02-23 | $17.09 | $17.09 | 121,900 | — | — |
| 2024-02-22 | $17.79 | $17.79 | 98,900 | — | — |
| 2024-02-21 | $17.69 | $17.69 | 215,900 | — | — |
| 2024-02-20 | $19.24 | $19.24 | 312,700 | — | — |
| 2024-02-16 | $19.33 | $19.33 | 450,900 | — | — |
| 2024-02-15 | $18.80 | $18.80 | 1,676,900 | — | — |
| 2024-02-14 | $19.22 | $19.22 | 250,300 | — | — |
| 2024-02-13 | $18.75 | $18.75 | 269,000 | — | — |
| 2024-02-12 | $19.30 | $19.30 | 325,100 | — | — |
| 2024-02-09 | $18.98 | $18.98 | 316,400 | — | — |
| 2024-02-08 | $18.50 | $18.50 | 466,200 | — | — |
| 2024-02-07 | $16.02 | $16.02 | 823,700 | — | — |
| 2024-02-06 | $16.01 | $16.01 | 193,000 | — | — |
| 2024-02-05 | $15.99 | $15.99 | 370,000 | — | — |
| 2024-02-02 | $16.47 | $16.47 | 545,200 | — | — |
| 2024-02-01 | $15.90 | $15.90 | 265,900 | — | — |
| 2024-01-31 | $15.70 | $15.70 | 421,200 | — | — |
| 2024-01-30 | $15.83 | $15.83 | 309,700 | — | — |
| 2024-01-29 | $16.12 | $16.12 | 332,100 | — | — |
| 2024-01-26 | $16.07 | $16.07 | 412,000 | — | — |
| 2024-01-25 | $15.32 | $15.32 | 406,200 | — | — |
| 2024-01-24 | $15.04 | $15.04 | 212,300 | — | — |
| 2024-01-23 | $15.11 | $15.11 | 128,400 | — | — |
| 2024-01-22 | $15.03 | $15.03 | 299,200 | — | — |
| 2024-01-19 | $14.77 | $14.77 | 405,700 | — | — |
| 2024-01-18 | $14.27 | $14.27 | 343,900 | — | — |
| 2024-01-17 | $15.59 | $15.59 | 422,300 | — | — |
| 2024-01-16 | $14.67 | $14.67 | 121,000 | — | — |
| 2024-01-12 | $14.59 | $14.59 | 107,800 | — | — |
| 2024-01-11 | $14.07 | $14.07 | 109,100 | — | — |
| 2024-01-10 | $14.22 | $14.22 | 69,900 | — | — |
| 2024-01-09 | $14.61 | $14.61 | 92,500 | — | — |
| 2024-01-08 | $14.56 | $14.56 | 111,900 | — | — |
| 2024-01-05 | $13.81 | $13.81 | 178,800 | — | — |
| 2024-01-04 | $14.09 | $14.09 | 173,600 | — | — |
| 2024-01-03 | $14.02 | $14.02 | 264,100 | — | — |
| 2024-01-02 | $15.21 | $15.21 | 255,700 | — | — |