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
- 2024-06-27 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 | $13.58 | $13.58 | 237,200 | — | — |
| 2024-12-30 | $13.75 | $13.75 | 206,800 | — | — |
| 2024-12-27 | $13.56 | $13.56 | 422,700 | — | — |
| 2024-12-26 | $13.52 | $13.52 | 381,900 | — | — |
| 2024-12-24 | $13.42 | $13.42 | 154,100 | — | — |
| 2024-12-23 | $13.30 | $13.30 | 178,800 | — | — |
| 2024-12-20 | $13.05 | $13.05 | 549,600 | — | — |
| 2024-12-19 | $12.42 | $12.42 | 631,600 | — | — |
| 2024-12-18 | $12.39 | $12.39 | 529,600 | — | — |
| 2024-12-17 | $12.90 | $12.90 | 292,100 | — | — |
| 2024-12-16 | $12.83 | $12.83 | 270,300 | — | — |
| 2024-12-13 | $12.74 | $12.74 | 300,800 | — | — |
| 2024-12-12 | $13.24 | $13.24 | 174,500 | — | — |
| 2024-12-11 | $13.51 | $13.51 | 380,700 | — | — |
| 2024-12-10 | $13.51 | $13.51 | 387,700 | — | — |
| 2024-12-09 | $12.70 | $12.70 | 449,500 | — | — |
| 2024-12-06 | $12.97 | $12.97 | 177,800 | — | — |
| 2024-12-05 | $12.79 | $12.79 | 256,600 | — | — |
| 2024-12-04 | $13.17 | $13.17 | 563,000 | — | — |
| 2024-12-03 | $12.49 | $12.49 | 563,000 | — | — |
| 2024-12-02 | $12.62 | $12.62 | 257,400 | — | — |
| 2024-11-29 | $12.28 | $12.28 | 140,300 | — | — |
| 2024-11-27 | $12.02 | $12.02 | 248,200 | — | — |
| 2024-11-26 | $11.71 | $11.71 | 179,500 | — | — |
| 2024-11-25 | $12.08 | $12.08 | 213,800 | — | — |
| 2024-11-22 | $11.85 | $11.85 | 201,300 | — | — |
| 2024-11-21 | $11.81 | $11.81 | 283,600 | — | — |
| 2024-11-20 | $11.96 | $11.96 | 831,300 | — | — |
| 2024-11-19 | $11.11 | $11.11 | 491,600 | — | — |
| 2024-11-18 | $10.70 | $10.70 | 269,300 | — | — |
| 2024-11-15 | $10.74 | $10.74 | 520,300 | — | — |
| 2024-11-14 | $11.00 | $11.00 | 468,900 | — | — |
| 2024-11-13 | $10.50 | $10.50 | 545,100 | — | — |
| 2024-11-12 | $11.07 | $11.07 | 284,100 | — | — |
| 2024-11-11 | $11.71 | $11.71 | 692,500 | — | — |
| 2024-11-08 | $10.83 | $10.83 | 1,361,200 | — | — |
| 2024-11-07 | $11.73 | $11.73 | 659,700 | — | — |
| 2024-11-06 | $11.45 | $11.45 | 580,300 | — | — |
| 2024-11-05 | $11.26 | $11.26 | 283,600 | — | — |
| 2024-11-04 | $11.04 | $11.04 | 304,600 | — | — |
| 2024-11-01 | $10.54 | $10.54 | 206,000 | — | — |
| 2024-10-31 | $10.40 | $10.40 | 309,300 | — | — |
| 2024-10-30 | $10.81 | $10.81 | 188,600 | — | — |
| 2024-10-29 | $10.74 | $10.74 | 222,700 | — | — |
| 2024-10-28 | $11.25 | $11.25 | 226,100 | — | — |
| 2024-10-25 | $11.18 | $11.18 | 237,800 | — | — |
| 2024-10-24 | $11.37 | $11.37 | 227,200 | — | — |
| 2024-10-23 | $11.28 | $11.28 | 263,400 | — | — |
| 2024-10-22 | $11.26 | $11.26 | 195,000 | — | — |
| 2024-10-21 | $11.56 | $11.56 | 322,600 | — | — |
| 2024-10-18 | $11.74 | $11.74 | 266,700 | — | — |
| 2024-10-17 | $11.43 | $11.43 | 188,000 | — | — |
| 2024-10-16 | $11.29 | $11.29 | 214,500 | — | — |
| 2024-10-15 | $11.18 | $11.18 | 289,000 | — | — |
| 2024-10-14 | $11.30 | $11.30 | 205,700 | — | — |
| 2024-10-11 | $11.23 | $11.23 | 321,900 | — | — |
| 2024-10-10 | $11.44 | $11.44 | 304,500 | — | — |
| 2024-10-09 | $10.60 | $10.60 | 155,600 | — | — |
| 2024-10-08 | $10.75 | $10.75 | 129,000 | — | — |
| 2024-10-07 | $10.84 | $10.84 | 282,400 | — | — |
| 2024-10-04 | $11.28 | $11.28 | 413,700 | — | — |
| 2024-10-03 | $10.62 | $10.62 | 331,400 | — | — |
| 2024-10-02 | $11.70 | $11.70 | 240,000 | — | — |
| 2024-10-01 | $11.53 | $11.53 | 264,400 | — | — |
| 2024-09-30 | $11.44 | $11.44 | 193,700 | — | — |
| 2024-09-27 | $11.80 | $11.80 | 284,800 | — | — |
| 2024-09-26 | $12.20 | $12.20 | 389,200 | — | — |
| 2024-09-25 | $11.00 | $11.00 | 232,700 | — | — |
| 2024-09-24 | $11.05 | $11.05 | 412,700 | — | — |
| 2024-09-23 | $10.55 | $10.55 | 603,900 | — | — |
| 2024-09-20 | $10.89 | $10.89 | 3,374,600 | — | — |
| 2024-09-19 | $11.20 | $11.20 | 439,500 | — | — |
| 2024-09-18 | $10.51 | $10.51 | 376,800 | — | — |
| 2024-09-17 | $10.64 | $10.64 | 215,500 | — | — |
| 2024-09-16 | $11.09 | $11.09 | 428,300 | — | — |
| 2024-09-13 | $10.42 | $10.42 | 277,300 | — | — |
| 2024-09-12 | $10.31 | $10.31 | 374,100 | — | — |
| 2024-09-11 | $10.57 | $10.57 | 232,400 | — | — |
| 2024-09-10 | $10.37 | $10.37 | 455,700 | — | — |
| 2024-09-09 | $11.83 | $11.83 | 183,600 | — | — |
| 2024-09-06 | $12.17 | $12.17 | 265,300 | — | — |
| 2024-09-05 | $12.27 | $12.27 | 438,300 | — | — |
| 2024-09-04 | $12.13 | $12.13 | 139,000 | — | — |
| 2024-09-03 | $12.43 | $12.43 | 362,300 | — | — |
| 2024-08-30 | $13.47 | $13.47 | 141,400 | — | — |
| 2024-08-29 | $13.32 | $13.32 | 143,800 | — | — |
| 2024-08-28 | $13.06 | $13.06 | 358,700 | — | — |
| 2024-08-27 | $13.58 | $13.58 | 206,500 | — | — |
| 2024-08-26 | $13.52 | $13.52 | 420,000 | — | — |
| 2024-08-23 | $13.55 | $13.55 | 417,300 | — | — |
| 2024-08-22 | $13.47 | $13.47 | 543,500 | — | — |
| 2024-08-21 | $14.02 | $14.02 | 733,100 | — | — |
| 2024-08-20 | $13.90 | $13.90 | 835,100 | — | — |
| 2024-08-19 | $13.06 | $13.06 | 590,100 | — | — |
| 2024-08-16 | $12.17 | $12.17 | 714,100 | — | — |
| 2024-08-15 | $12.37 | $12.37 | 418,100 | — | — |
| 2024-08-14 | $12.61 | $12.61 | 514,300 | — | — |
| 2024-08-13 | $13.19 | $13.19 | 598,500 | — | — |
| 2024-08-12 | $12.03 | $12.03 | 1,029,900 | — | — |
| 2024-08-09 | $12.75 | $12.75 | 2,500,100 | — | — |
| 2024-08-08 | $20.63 | $20.63 | 323,900 | — | — |
| 2024-08-07 | $20.20 | $20.20 | 241,900 | — | — |
| 2024-08-06 | $21.00 | $21.00 | 983,200 | — | — |
| 2024-08-05 | $19.85 | $19.85 | 472,100 | — | — |
| 2024-08-02 | $19.70 | $19.70 | 762,000 | — | — |
| 2024-08-01 | $20.57 | $20.57 | 226,100 | — | — |
| 2024-07-31 | $21.35 | $21.35 | 174,300 | — | — |
| 2024-07-30 | $20.53 | $20.53 | 205,400 | — | — |
| 2024-07-29 | $21.23 | $21.23 | 168,600 | — | — |
| 2024-07-26 | $21.74 | $21.74 | 353,400 | — | — |
| 2024-07-25 | $20.95 | $20.95 | 624,000 | — | — |
| 2024-07-24 | $20.88 | $20.88 | 791,600 | — | — |
| 2024-07-23 | $21.02 | $21.02 | 824,200 | — | — |
| 2024-07-22 | $23.85 | $23.85 | 1,431,900 | — | — |
| 2024-07-19 | $20.39 | $20.39 | 135,800 | — | — |
| 2024-07-18 | $20.48 | $20.48 | 178,700 | — | — |
| 2024-07-17 | $20.50 | $20.50 | 175,600 | — | — |
| 2024-07-16 | $20.80 | $20.80 | 85,100 | — | — |
| 2024-07-15 | $20.58 | $20.58 | 230,300 | — | — |
| 2024-07-12 | $20.14 | $20.14 | 149,000 | — | — |
| 2024-07-11 | $20.03 | $20.03 | 228,400 | — | — |
| 2024-07-10 | $20.01 | $20.01 | 229,800 | — | — |
| 2024-07-09 | $20.34 | $20.34 | 605,900 | — | — |
| 2024-07-08 | $20.77 | $20.77 | 500,800 | — | — |
| 2024-07-05 | $19.65 | $19.65 | 650,500 | — | — |
| 2024-07-03 | $20.31 | $20.31 | 609,400 | — | — |
| 2024-07-02 | $20.07 | $20.07 | 1,451,400 | — | — |
| 2024-07-01 | $21.58 | $21.58 | 1,470,600 | — | — |
| 2024-06-28 | $22.83 | $22.83 | 2,697,900 | — | — |
| 2024-06-27 | $23.00 | $23.00 | 6,421,300 | — | — |