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
- 2017-06-26 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 | $13.24 | $14.05 | 754,100 | — | — |
| 2024-12-30 | $13.07 | $13.87 | 595,300 | — | — |
| 2024-12-27 | $12.83 | $13.61 | 630,600 | — | — |
| 2024-12-26 | $12.95 | $13.74 | 587,000 | — | — |
| 2024-12-24 | $12.80 | $13.58 | 310,500 | — | — |
| 2024-12-23 | $12.67 | $13.44 | 840,100 | — | — |
| 2024-12-20 | $12.52 | $13.28 | 2,640,200 | — | — |
| 2024-12-19 | $12.45 | $13.21 | 1,107,900 | — | — |
| 2024-12-18 | $12.91 | $13.70 | 992,100 | — | — |
| 2024-12-17 | $13.54 | $14.37 | 1,049,900 | — | — |
| 2024-12-16 | $13.65 | $14.48 | 850,100 | — | — |
| 2024-12-13 | $13.76 | $14.60 | 1,024,700 | — | — |
| 2024-12-12 | $13.96 | $14.81 | 820,800 | — | — |
| 2024-12-11 | $14.60 | $15.49 | 960,800 | — | — |
| 2024-12-10 | $14.33 | $15.20 | 787,700 | — | — |
| 2024-12-09 | $14.10 | $14.96 | 830,200 | — | — |
| 2024-12-06 | $14.14 | $15.00 | 824,100 | — | — |
| 2024-12-05 | $14.60 | $15.49 | 736,800 | — | — |
| 2024-12-04 | $14.59 | $15.48 | 631,400 | — | — |
| 2024-12-03 | $14.89 | $15.80 | 811,000 | — | — |
| 2024-12-02 | $15.00 | $15.92 | 1,178,000 | — | — |
| 2024-11-29 | $14.77 | $15.67 | 328,500 | — | — |
| 2024-11-27 | $14.67 | $15.57 | 513,200 | — | — |
| 2024-11-26 | $14.56 | $15.45 | 696,000 | — | — |
| 2024-11-25 | $14.46 | $15.34 | 759,500 | — | — |
| 2024-11-22 | $14.69 | $15.59 | 793,100 | — | — |
| 2024-11-21 | $14.58 | $15.47 | 910,000 | — | — |
| 2024-11-20 | $14.20 | $15.07 | 609,700 | — | — |
| 2024-11-19 | $14.06 | $14.92 | 676,600 | — | — |
| 2024-11-18 | $13.96 | $14.81 | 526,700 | — | — |
| 2024-11-15 | $13.43 | $14.25 | 570,200 | — | — |
| 2024-11-14 | $13.55 | $14.38 | 843,700 | — | — |
| 2024-11-13 | $13.70 | $14.54 | 1,307,000 | — | — |
| 2024-11-12 | $13.88 | $14.73 | 1,312,800 | — | — |
| 2024-11-11 | $13.64 | $14.47 | 1,577,100 | — | — |
| 2024-11-08 | $13.95 | $14.80 | 1,401,500 | — | — |
| 2024-11-07 | $14.26 | $15.13 | 1,663,800 | — | — |
| 2024-11-06 | $13.97 | $14.82 | 3,920,300 | — | — |
| 2024-11-05 | $11.13 | $11.81 | 1,161,400 | — | — |
| 2024-11-04 | $10.57 | $11.14 | 786,500 | — | — |
| 2024-11-01 | $10.31 | $10.87 | 723,300 | — | — |
| 2024-10-31 | $10.60 | $11.17 | 541,200 | — | — |
| 2024-10-30 | $10.66 | $11.24 | 542,400 | — | — |
| 2024-10-29 | $10.59 | $11.16 | 478,800 | — | — |
| 2024-10-28 | $10.79 | $11.37 | 628,200 | — | — |
| 2024-10-25 | $11.14 | $11.74 | 811,400 | — | — |
| 2024-10-24 | $10.73 | $11.31 | 471,000 | — | — |
| 2024-10-23 | $10.79 | $11.37 | 703,000 | — | — |
| 2024-10-22 | $10.76 | $11.34 | 634,500 | — | — |
| 2024-10-21 | $11.05 | $11.65 | 611,500 | — | — |
| 2024-10-18 | $10.92 | $11.51 | 1,249,800 | — | — |
| 2024-10-17 | $11.23 | $11.84 | 841,800 | — | — |
| 2024-10-16 | $11.33 | $11.94 | 567,100 | — | — |
| 2024-10-15 | $11.05 | $11.65 | 788,500 | — | — |
| 2024-10-14 | $11.48 | $12.10 | 414,200 | — | — |
| 2024-10-11 | $11.53 | $12.15 | 353,900 | — | — |
| 2024-10-10 | $11.31 | $11.92 | 412,400 | — | — |
| 2024-10-09 | $11.25 | $11.86 | 625,100 | — | — |
| 2024-10-08 | $11.22 | $11.83 | 536,400 | — | — |
| 2024-10-07 | $11.51 | $12.13 | 744,300 | — | — |
| 2024-10-04 | $11.52 | $12.14 | 859,600 | — | — |
| 2024-10-03 | $11.29 | $11.90 | 750,200 | — | — |
| 2024-10-02 | $11.08 | $11.68 | 527,100 | — | — |
| 2024-10-01 | $10.85 | $11.44 | 1,382,000 | — | — |
| 2024-09-30 | $11.13 | $11.73 | 628,900 | — | — |
| 2024-09-27 | $10.82 | $11.40 | 675,500 | — | — |
| 2024-09-26 | $10.58 | $11.15 | 1,080,900 | — | — |
| 2024-09-25 | $11.21 | $11.82 | 534,100 | — | — |
| 2024-09-24 | $11.52 | $12.14 | 466,900 | — | — |
| 2024-09-23 | $11.58 | $12.21 | 564,300 | — | — |
| 2024-09-20 | $11.43 | $12.05 | 2,290,400 | — | — |
| 2024-09-19 | $11.33 | $11.94 | 716,900 | — | — |
| 2024-09-18 | $11.19 | $11.79 | 678,900 | — | — |
| 2024-09-17 | $11.33 | $11.94 | 971,200 | — | — |
| 2024-09-16 | $10.86 | $11.45 | 775,600 | — | — |
| 2024-09-13 | $10.64 | $11.21 | 555,000 | — | — |
| 2024-09-12 | $10.47 | $11.04 | 676,300 | — | — |
| 2024-09-11 | $10.34 | $10.90 | 589,400 | — | — |
| 2024-09-10 | $10.36 | $10.92 | 749,200 | — | — |
| 2024-09-09 | $10.70 | $11.28 | 829,900 | — | — |
| 2024-09-06 | $10.63 | $11.20 | 685,200 | — | — |
| 2024-09-05 | $10.94 | $11.53 | 675,900 | — | — |
| 2024-09-04 | $10.91 | $11.50 | 659,000 | — | — |
| 2024-09-03 | $11.13 | $11.73 | 735,500 | — | — |
| 2024-08-30 | $11.53 | $12.15 | 552,400 | — | — |
| 2024-08-29 | $11.46 | $12.08 | 531,500 | — | — |
| 2024-08-28 | $11.28 | $11.89 | 495,600 | — | — |
| 2024-08-27 | $11.41 | $12.03 | 431,300 | — | — |
| 2024-08-26 | $11.50 | $12.12 | 667,200 | — | — |
| 2024-08-23 | $11.33 | $11.94 | 838,100 | — | — |
| 2024-08-22 | $11.15 | $11.75 | 907,900 | — | — |
| 2024-08-21 | $10.90 | $11.49 | 884,100 | — | — |
| 2024-08-20 | $10.45 | $11.01 | 906,300 | — | — |
| 2024-08-19 | $10.97 | $11.56 | 964,800 | — | — |
| 2024-08-16 | $10.85 | $11.44 | 768,500 | — | — |
| 2024-08-15 | $10.95 | $11.54 | 766,200 | — | — |
| 2024-08-14 | $10.92 | $11.51 | 675,700 | — | — |
| 2024-08-13 | $10.73 | $11.31 | 574,100 | — | — |
| 2024-08-12 | $10.93 | $11.52 | 466,400 | — | — |
| 2024-08-09 | $10.76 | $11.34 | 619,700 | — | — |
| 2024-08-08 | $10.96 | $11.55 | 789,900 | — | — |
| 2024-08-07 | $10.97 | $11.56 | 751,300 | — | — |
| 2024-08-06 | $10.93 | $11.52 | 1,061,800 | — | — |
| 2024-08-05 | $10.72 | $11.30 | 1,684,800 | — | — |
| 2024-08-02 | $11.16 | $11.70 | 1,412,400 | — | — |
| 2024-08-01 | $12.20 | $12.79 | 2,588,500 | — | — |
| 2024-07-31 | $11.82 | $12.39 | 2,747,100 | — | — |
| 2024-07-30 | $11.72 | $12.29 | 1,460,600 | — | — |
| 2024-07-29 | $11.51 | $12.07 | 822,100 | — | — |
| 2024-07-26 | $11.52 | $12.08 | 1,188,700 | — | — |
| 2024-07-25 | $11.23 | $11.77 | 1,325,800 | — | — |
| 2024-07-24 | $10.79 | $11.31 | 721,700 | — | — |
| 2024-07-23 | $11.13 | $11.67 | 1,049,900 | — | — |
| 2024-07-22 | $10.98 | $11.51 | 996,400 | — | — |
| 2024-07-19 | $11.29 | $11.84 | 838,000 | — | — |
| 2024-07-18 | $11.41 | $11.96 | 1,133,400 | — | — |
| 2024-07-17 | $11.31 | $11.86 | 1,132,700 | — | — |
| 2024-07-16 | $11.17 | $11.71 | 1,488,800 | — | — |
| 2024-07-15 | $10.83 | $11.35 | 1,001,900 | — | — |
| 2024-07-12 | $10.61 | $11.12 | 680,200 | — | — |
| 2024-07-11 | $10.56 | $11.07 | 810,500 | — | — |
| 2024-07-10 | $10.39 | $10.89 | 588,500 | — | — |
| 2024-07-09 | $10.20 | $10.69 | 625,200 | — | — |
| 2024-07-08 | $10.27 | $10.77 | 735,300 | — | — |
| 2024-07-05 | $10.31 | $10.81 | 517,500 | — | — |
| 2024-07-03 | $10.58 | $11.09 | 409,300 | — | — |
| 2024-07-02 | $10.46 | $10.97 | 701,900 | — | — |
| 2024-07-01 | $10.64 | $11.15 | 754,500 | — | — |
| 2024-06-28 | $10.70 | $11.22 | 3,067,800 | — | — |
| 2024-06-27 | $10.49 | $11.00 | 847,800 | — | — |
| 2024-06-26 | $10.47 | $10.98 | 616,100 | — | — |
| 2024-06-25 | $10.62 | $11.13 | 687,900 | — | — |
| 2024-06-24 | $10.60 | $11.11 | 1,178,200 | — | — |
| 2024-06-21 | $10.20 | $10.69 | 1,845,000 | — | — |
| 2024-06-20 | $10.14 | $10.63 | 632,500 | — | — |
| 2024-06-18 | $10.17 | $10.66 | 594,700 | — | — |
| 2024-06-17 | $10.16 | $10.65 | 622,400 | — | — |
| 2024-06-14 | $10.08 | $10.57 | 1,066,600 | — | — |
| 2024-06-13 | $10.48 | $10.99 | 978,000 | — | — |
| 2024-06-12 | $10.78 | $11.30 | 881,600 | — | — |
| 2024-06-11 | $10.72 | $11.24 | 639,900 | — | — |
| 2024-06-10 | $10.71 | $11.23 | 1,022,000 | — | — |
| 2024-06-07 | $10.34 | $10.84 | 628,400 | — | — |
| 2024-06-06 | $10.39 | $10.89 | 918,600 | — | — |
| 2024-06-05 | $10.44 | $10.94 | 941,100 | — | — |
| 2024-06-04 | $10.17 | $10.66 | 1,813,900 | — | — |
| 2024-06-03 | $10.63 | $11.14 | 1,159,200 | — | — |
| 2024-05-31 | $10.93 | $11.46 | 1,655,400 | — | — |
| 2024-05-30 | $10.67 | $11.19 | 1,159,300 | — | — |
| 2024-05-29 | $10.68 | $11.20 | 1,435,600 | — | — |
| 2024-05-28 | $10.90 | $11.43 | 1,612,100 | — | — |
| 2024-05-24 | $10.60 | $11.11 | 1,010,500 | — | — |
| 2024-05-23 | $10.42 | $10.92 | 1,829,800 | — | — |
| 2024-05-22 | $10.63 | $11.14 | 1,329,600 | — | — |
| 2024-05-21 | $10.77 | $11.29 | 1,798,000 | — | — |
| 2024-05-20 | $10.40 | $10.90 | 1,661,800 | — | — |
| 2024-05-17 | $10.01 | $10.49 | 1,026,900 | — | — |
| 2024-05-16 | $9.90 | $10.38 | 1,016,200 | — | — |
| 2024-05-15 | $9.85 | $10.33 | 838,500 | — | — |
| 2024-05-14 | $9.85 | $10.33 | 682,800 | — | — |
| 2024-05-13 | $9.86 | $10.34 | 1,087,500 | — | — |
| 2024-05-10 | $9.48 | $9.94 | 653,000 | — | — |
| 2024-05-09 | $9.49 | $9.95 | 904,700 | — | — |
| 2024-05-08 | $9.27 | $9.72 | 723,900 | — | — |
| 2024-05-07 | $9.21 | $9.66 | 904,500 | — | — |
| 2024-05-06 | $9.14 | $9.58 | 1,121,000 | — | — |
| 2024-05-03 | $9.16 | $9.60 | 1,815,400 | — | — |
| 2024-05-02 | $9.05 | $9.49 | 1,908,200 | — | — |
| 2024-05-01 | $9.12 | $9.50 | 2,209,200 | — | — |
| 2024-04-30 | $9.24 | $9.62 | 1,647,800 | — | — |
| 2024-04-29 | $9.51 | $9.90 | 748,100 | — | — |
| 2024-04-26 | $9.48 | $9.87 | 854,900 | — | — |
| 2024-04-25 | $9.42 | $9.81 | 1,162,100 | — | — |
| 2024-04-24 | $9.36 | $9.75 | 975,200 | — | — |
| 2024-04-23 | $9.39 | $9.78 | 815,800 | — | — |
| 2024-04-22 | $9.27 | $9.65 | 975,900 | — | — |
| 2024-04-19 | $9.34 | $9.73 | 1,502,100 | — | — |
| 2024-04-18 | $9.05 | $9.43 | 1,014,000 | — | — |
| 2024-04-17 | $8.98 | $9.35 | 1,086,700 | — | — |
| 2024-04-16 | $8.99 | $9.36 | 726,700 | — | — |
| 2024-04-15 | $9.11 | $9.49 | 849,800 | — | — |
| 2024-04-12 | $9.20 | $9.58 | 599,400 | — | — |
| 2024-04-11 | $9.31 | $9.70 | 783,500 | — | — |
| 2024-04-10 | $9.41 | $9.80 | 755,000 | — | — |
| 2024-04-09 | $9.45 | $9.84 | 734,000 | — | — |
| 2024-04-08 | $9.44 | $9.83 | 661,000 | — | — |
| 2024-04-05 | $9.52 | $9.91 | 1,403,200 | — | — |
| 2024-04-04 | $9.33 | $9.72 | 636,600 | — | — |
| 2024-04-03 | $9.45 | $9.84 | 705,700 | — | — |
| 2024-04-02 | $9.30 | $9.69 | 769,100 | — | — |
| 2024-04-01 | $9.24 | $9.62 | 595,400 | — | — |
| 2024-03-28 | $9.23 | $9.61 | 1,232,500 | — | — |
| 2024-03-27 | $9.15 | $9.53 | 775,200 | — | — |
| 2024-03-26 | $9.09 | $9.47 | 939,700 | — | — |
| 2024-03-25 | $9.23 | $9.61 | 791,500 | — | — |
| 2024-03-22 | $9.14 | $9.52 | 704,200 | — | — |
| 2024-03-21 | $9.29 | $9.68 | 1,152,700 | — | — |
| 2024-03-20 | $9.08 | $9.46 | 1,288,600 | — | — |
| 2024-03-19 | $9.09 | $9.47 | 1,707,800 | — | — |
| 2024-03-18 | $8.89 | $9.26 | 1,180,100 | — | — |
| 2024-03-15 | $8.93 | $9.30 | 9,813,800 | — | — |
| 2024-03-14 | $8.91 | $9.28 | 1,768,200 | — | — |
| 2024-03-13 | $8.73 | $9.09 | 1,449,400 | — | — |
| 2024-03-12 | $8.57 | $8.93 | 1,474,200 | — | — |
| 2024-03-11 | $8.51 | $8.86 | 1,269,100 | — | — |
| 2024-03-08 | $8.47 | $8.82 | 858,400 | — | — |
| 2024-03-07 | $8.47 | $8.82 | 1,034,300 | — | — |
| 2024-03-06 | $8.41 | $8.76 | 1,415,900 | — | — |
| 2024-03-05 | $8.18 | $8.52 | 1,143,800 | — | — |
| 2024-03-04 | $8.32 | $8.66 | 977,600 | — | — |
| 2024-03-01 | $8.68 | $9.04 | 1,542,300 | — | — |
| 2024-02-29 | $8.54 | $8.89 | 1,143,800 | — | — |
| 2024-02-28 | $8.53 | $8.88 | 1,411,500 | — | — |
| 2024-02-27 | $8.64 | $9.00 | 2,211,500 | — | — |
| 2024-02-26 | $8.60 | $8.96 | 1,972,300 | — | — |
| 2024-02-23 | $8.80 | $9.16 | 1,615,700 | — | — |
| 2024-02-22 | $8.97 | $9.34 | 2,654,400 | — | — |
| 2024-02-21 | $9.08 | $9.46 | 5,566,100 | — | — |
| 2024-02-20 | $7.85 | $8.18 | 1,099,100 | — | — |
| 2024-02-16 | $7.83 | $8.15 | 1,024,100 | — | — |
| 2024-02-15 | $7.89 | $8.22 | 939,900 | — | — |
| 2024-02-14 | $7.60 | $7.92 | 662,200 | — | — |
| 2024-02-13 | $7.59 | $7.90 | 735,100 | — | — |
| 2024-02-12 | $7.70 | $8.02 | 996,700 | — | — |
| 2024-02-09 | $7.54 | $7.85 | 509,300 | — | — |
| 2024-02-08 | $7.65 | $7.97 | 777,900 | — | — |
| 2024-02-07 | $7.55 | $7.86 | 523,300 | — | — |
| 2024-02-06 | $7.64 | $7.96 | 1,192,500 | — | — |
| 2024-02-05 | $7.44 | $7.69 | 856,800 | — | — |
| 2024-02-02 | $7.63 | $7.88 | 770,900 | — | — |
| 2024-02-01 | $7.82 | $8.08 | 788,500 | — | — |
| 2024-01-31 | $7.77 | $8.03 | 1,457,400 | — | — |
| 2024-01-30 | $7.70 | $7.95 | 796,000 | — | — |
| 2024-01-29 | $7.62 | $7.87 | 598,700 | — | — |
| 2024-01-26 | $7.72 | $7.98 | 753,900 | — | — |
| 2024-01-25 | $7.59 | $7.84 | 1,083,200 | — | — |
| 2024-01-24 | $7.38 | $7.62 | 627,500 | — | — |
| 2024-01-23 | $7.25 | $7.49 | 705,000 | — | — |
| 2024-01-22 | $7.23 | $7.47 | 527,000 | — | — |
| 2024-01-19 | $7.11 | $7.34 | 805,000 | — | — |
| 2024-01-18 | $7.15 | $7.39 | 622,500 | — | — |
| 2024-01-17 | $7.08 | $7.31 | 645,100 | — | — |
| 2024-01-16 | $7.16 | $7.40 | 829,400 | — | — |
| 2024-01-12 | $7.27 | $7.51 | 1,038,700 | — | — |
| 2024-01-11 | $7.09 | $7.32 | 455,400 | — | — |
| 2024-01-10 | $7.06 | $7.29 | 469,400 | — | — |
| 2024-01-09 | $7.17 | $7.41 | 776,000 | — | — |
| 2024-01-08 | $7.28 | $7.52 | 619,500 | — | — |
| 2024-01-05 | $7.46 | $7.71 | 627,600 | — | — |
| 2024-01-04 | $7.30 | $7.54 | 480,800 | — | — |
| 2024-01-03 | $7.54 | $7.79 | 478,300 | — | — |
| 2024-01-02 | $7.50 | $7.75 | 464,000 | — | — |