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
- 2015-11-11 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 | $12.37 | $12.37 | 603,800 | — | — |
| 2024-12-30 | $12.41 | $12.41 | 700,500 | — | — |
| 2024-12-27 | $12.90 | $12.90 | 595,200 | — | — |
| 2024-12-26 | $13.48 | $13.48 | 421,000 | — | — |
| 2024-12-24 | $13.41 | $13.41 | 354,500 | — | — |
| 2024-12-23 | $13.12 | $13.12 | 864,400 | — | — |
| 2024-12-20 | $13.51 | $13.51 | 4,462,800 | — | — |
| 2024-12-19 | $13.19 | $13.19 | 902,600 | — | — |
| 2024-12-18 | $13.09 | $13.09 | 1,004,700 | — | — |
| 2024-12-17 | $14.45 | $14.45 | 1,475,500 | — | — |
| 2024-12-16 | $13.45 | $13.45 | 836,600 | — | — |
| 2024-12-13 | $13.44 | $13.44 | 819,200 | — | — |
| 2024-12-12 | $13.85 | $13.85 | 1,775,500 | — | — |
| 2024-12-11 | $15.41 | $15.41 | 788,500 | — | — |
| 2024-12-10 | $14.97 | $14.97 | 753,500 | — | — |
| 2024-12-09 | $15.16 | $15.16 | 774,000 | — | — |
| 2024-12-06 | $15.27 | $15.27 | 735,700 | — | — |
| 2024-12-05 | $14.44 | $14.44 | 741,200 | — | — |
| 2024-12-04 | $14.50 | $14.50 | 859,600 | — | — |
| 2024-12-03 | $14.04 | $14.04 | 1,035,000 | — | — |
| 2024-12-02 | $15.27 | $15.27 | 1,469,600 | — | — |
| 2024-11-29 | $15.10 | $15.10 | 624,000 | — | — |
| 2024-11-27 | $14.99 | $14.99 | 607,800 | — | — |
| 2024-11-26 | $14.83 | $14.83 | 965,800 | — | — |
| 2024-11-25 | $14.89 | $14.89 | 1,792,600 | — | — |
| 2024-11-22 | $14.27 | $14.27 | 455,900 | — | — |
| 2024-11-21 | $14.35 | $14.35 | 1,264,600 | — | — |
| 2024-11-20 | $14.26 | $14.26 | 679,400 | — | — |
| 2024-11-19 | $14.21 | $14.21 | 1,343,100 | — | — |
| 2024-11-18 | $12.85 | $12.85 | 1,694,500 | — | — |
| 2024-11-15 | $13.67 | $13.67 | 1,432,800 | — | — |
| 2024-11-14 | $15.00 | $15.00 | 880,900 | — | — |
| 2024-11-13 | $15.69 | $15.69 | 1,977,400 | — | — |
| 2024-11-12 | $15.89 | $15.89 | 1,899,800 | — | — |
| 2024-11-11 | $16.44 | $16.44 | 1,178,000 | — | — |
| 2024-11-08 | $16.44 | $16.44 | 2,395,100 | — | — |
| 2024-11-07 | $14.83 | $14.83 | 884,200 | — | — |
| 2024-11-06 | $14.20 | $14.20 | 1,375,600 | — | — |
| 2024-11-05 | $13.84 | $13.84 | 1,002,600 | — | — |
| 2024-11-04 | $13.79 | $13.79 | 789,900 | — | — |
| 2024-11-01 | $13.83 | $13.83 | 642,000 | — | — |
| 2024-10-31 | $13.71 | $13.71 | 1,566,600 | — | — |
| 2024-10-30 | $14.32 | $14.32 | 1,737,000 | — | — |
| 2024-10-29 | $14.80 | $14.80 | 1,396,300 | — | — |
| 2024-10-28 | $14.99 | $14.99 | 1,097,200 | — | — |
| 2024-10-25 | $14.45 | $14.45 | 1,008,800 | — | — |
| 2024-10-24 | $14.82 | $14.82 | 1,220,500 | — | — |
| 2024-10-23 | $14.67 | $14.67 | 1,469,500 | — | — |
| 2024-10-22 | $14.83 | $14.83 | 1,531,900 | — | — |
| 2024-10-21 | $15.11 | $15.11 | 1,758,600 | — | — |
| 2024-10-18 | $15.31 | $15.31 | 2,033,700 | — | — |
| 2024-10-17 | $14.61 | $14.61 | 4,340,700 | — | — |
| 2024-10-16 | $14.90 | $14.90 | 17,326,100 | — | — |
| 2024-10-15 | $8.56 | $8.56 | 883,200 | — | — |
| 2024-10-14 | $8.73 | $8.73 | 1,394,500 | — | — |
| 2024-10-11 | $8.61 | $8.61 | 916,000 | — | — |
| 2024-10-10 | $8.26 | $8.26 | 699,600 | — | — |
| 2024-10-09 | $8.41 | $8.41 | 685,700 | — | — |
| 2024-10-08 | $8.00 | $8.00 | 587,200 | — | — |
| 2024-10-07 | $8.04 | $8.04 | 942,300 | — | — |
| 2024-10-04 | $8.41 | $8.41 | 841,700 | — | — |
| 2024-10-03 | $8.50 | $8.50 | 1,067,800 | — | — |
| 2024-10-02 | $8.83 | $8.83 | 1,569,600 | — | — |
| 2024-10-01 | $8.30 | $8.30 | 1,166,000 | — | — |
| 2024-09-30 | $8.20 | $8.20 | 1,215,700 | — | — |
| 2024-09-27 | $8.29 | $8.29 | 4,065,600 | — | — |
| 2024-09-26 | $8.02 | $8.02 | 8,032,900 | — | — |
| 2024-09-25 | $9.01 | $9.01 | 8,751,900 | — | — |
| 2024-09-24 | $8.19 | $8.19 | 15,728,000 | — | — |
| 2024-09-23 | $5.34 | $5.34 | 499,000 | — | — |
| 2024-09-20 | $5.68 | $5.68 | 1,777,700 | — | — |
| 2024-09-19 | $5.94 | $5.94 | 494,500 | — | — |
| 2024-09-18 | $5.47 | $5.47 | 429,200 | — | — |
| 2024-09-17 | $5.71 | $5.71 | 368,000 | — | — |
| 2024-09-16 | $5.98 | $5.98 | 532,800 | — | — |
| 2024-09-13 | $5.86 | $5.86 | 669,800 | — | — |
| 2024-09-12 | $5.86 | $5.86 | 434,600 | — | — |
| 2024-09-11 | $5.90 | $5.90 | 312,300 | — | — |
| 2024-09-10 | $5.96 | $5.96 | 514,700 | — | — |
| 2024-09-09 | $5.98 | $5.98 | 1,378,900 | — | — |
| 2024-09-06 | $5.13 | $5.13 | 367,000 | — | — |
| 2024-09-05 | $5.23 | $5.23 | 434,200 | — | — |
| 2024-09-04 | $5.12 | $5.12 | 829,700 | — | — |
| 2024-09-03 | $5.55 | $5.55 | 441,300 | — | — |
| 2024-08-30 | $5.74 | $5.74 | 378,000 | — | — |
| 2024-08-29 | $5.71 | $5.71 | 341,100 | — | — |
| 2024-08-28 | $5.59 | $5.59 | 242,900 | — | — |
| 2024-08-27 | $5.65 | $5.65 | 262,200 | — | — |
| 2024-08-26 | $5.77 | $5.77 | 315,800 | — | — |
| 2024-08-23 | $5.74 | $5.74 | 724,800 | — | — |
| 2024-08-22 | $5.52 | $5.52 | 714,700 | — | — |
| 2024-08-21 | $5.85 | $5.85 | 419,000 | — | — |
| 2024-08-20 | $5.89 | $5.89 | 587,400 | — | — |
| 2024-08-19 | $5.83 | $5.83 | 772,200 | — | — |
| 2024-08-16 | $5.68 | $5.68 | 379,100 | — | — |
| 2024-08-15 | $5.81 | $5.81 | 368,700 | — | — |
| 2024-08-14 | $5.57 | $5.57 | 641,500 | — | — |
| 2024-08-13 | $5.57 | $5.57 | 467,400 | — | — |
| 2024-08-12 | $5.37 | $5.37 | 542,000 | — | — |
| 2024-08-09 | $5.41 | $5.41 | 473,600 | — | — |
| 2024-08-08 | $5.74 | $5.74 | 724,700 | — | — |
| 2024-08-07 | $5.98 | $5.98 | 1,152,400 | — | — |
| 2024-08-06 | $5.97 | $5.97 | 747,100 | — | — |
| 2024-08-05 | $5.89 | $5.89 | 937,400 | — | — |
| 2024-08-02 | $5.94 | $5.94 | 734,100 | — | — |
| 2024-08-01 | $6.16 | $6.16 | 771,200 | — | — |
| 2024-07-31 | $6.61 | $6.61 | 1,164,800 | — | — |
| 2024-07-30 | $6.56 | $6.56 | 832,200 | — | — |
| 2024-07-29 | $6.51 | $6.51 | 521,300 | — | — |
| 2024-07-26 | $6.53 | $6.53 | 421,900 | — | — |
| 2024-07-25 | $6.30 | $6.30 | 841,200 | — | — |
| 2024-07-24 | $6.15 | $6.15 | 327,700 | — | — |
| 2024-07-23 | $6.27 | $6.27 | 904,600 | — | — |
| 2024-07-22 | $6.18 | $6.18 | 1,274,600 | — | — |
| 2024-07-19 | $5.84 | $5.84 | 718,100 | — | — |
| 2024-07-18 | $5.73 | $5.73 | 487,900 | — | — |
| 2024-07-17 | $5.91 | $5.91 | 496,400 | — | — |
| 2024-07-16 | $5.99 | $5.99 | 813,200 | — | — |
| 2024-07-15 | $5.99 | $5.99 | 634,800 | — | — |
| 2024-07-12 | $5.62 | $5.62 | 1,129,700 | — | — |
| 2024-07-11 | $5.93 | $5.93 | 1,327,300 | — | — |
| 2024-07-10 | $5.57 | $5.57 | 312,400 | — | — |
| 2024-07-09 | $5.36 | $5.36 | 495,400 | — | — |
| 2024-07-08 | $5.47 | $5.47 | 553,000 | — | — |
| 2024-07-05 | $5.47 | $5.47 | 384,100 | — | — |
| 2024-07-03 | $5.32 | $5.32 | 265,800 | — | — |
| 2024-07-02 | $5.22 | $5.22 | 896,000 | — | — |
| 2024-07-01 | $5.24 | $5.24 | 614,100 | — | — |
| 2024-06-28 | $4.99 | $4.99 | 3,722,400 | — | — |
| 2024-06-27 | $4.99 | $4.99 | 2,009,900 | — | — |
| 2024-06-26 | $4.38 | $4.38 | 1,412,200 | — | — |
| 2024-06-25 | $4.77 | $4.77 | 11,777,300 | — | — |
| 2024-06-24 | $5.21 | $5.21 | 412,200 | — | — |
| 2024-06-21 | $5.25 | $5.25 | 1,366,400 | — | — |
| 2024-06-20 | $5.16 | $5.16 | 458,000 | — | — |
| 2024-06-18 | $5.71 | $5.71 | 380,000 | — | — |
| 2024-06-17 | $5.99 | $5.99 | 504,900 | — | — |
| 2024-06-14 | $6.23 | $6.23 | 369,700 | — | — |
| 2024-06-13 | $6.48 | $6.48 | 471,600 | — | — |
| 2024-06-12 | $6.39 | $6.39 | 792,200 | — | — |
| 2024-06-11 | $6.20 | $6.20 | 342,300 | — | — |
| 2024-06-10 | $5.90 | $5.90 | 560,400 | — | — |
| 2024-06-07 | $5.81 | $5.81 | 286,400 | — | — |
| 2024-06-06 | $6.00 | $6.00 | 353,300 | — | — |
| 2024-06-05 | $6.23 | $6.23 | 519,000 | — | — |
| 2024-06-04 | $6.20 | $6.20 | 444,600 | — | — |
| 2024-06-03 | $6.24 | $6.24 | 466,700 | — | — |
| 2024-05-31 | $6.18 | $6.18 | 1,024,300 | — | — |
| 2024-05-30 | $6.17 | $6.17 | 392,500 | — | — |
| 2024-05-29 | $6.00 | $6.00 | 554,500 | — | — |
| 2024-05-28 | $6.14 | $6.14 | 346,600 | — | — |
| 2024-05-24 | $6.22 | $6.22 | 313,800 | — | — |
| 2024-05-23 | $6.09 | $6.09 | 359,600 | — | — |
| 2024-05-22 | $6.44 | $6.44 | 505,500 | — | — |
| 2024-05-21 | $6.32 | $6.32 | 797,400 | — | — |
| 2024-05-20 | $6.38 | $6.38 | 806,300 | — | — |
| 2024-05-17 | $6.26 | $6.26 | 1,102,600 | — | — |
| 2024-05-16 | $5.90 | $5.90 | 545,700 | — | — |
| 2024-05-15 | $5.90 | $5.90 | 438,900 | — | — |
| 2024-05-14 | $5.84 | $5.84 | 445,500 | — | — |
| 2024-05-13 | $5.69 | $5.69 | 625,200 | — | — |
| 2024-05-10 | $5.62 | $5.62 | 525,900 | — | — |
| 2024-05-09 | $5.76 | $5.76 | 531,700 | — | — |
| 2024-05-08 | $5.85 | $5.85 | 737,400 | — | — |
| 2024-05-07 | $5.79 | $5.79 | 867,600 | — | — |
| 2024-05-06 | $5.75 | $5.75 | 908,500 | — | — |
| 2024-05-03 | $6.14 | $6.14 | 849,100 | — | — |
| 2024-05-02 | $5.88 | $5.88 | 1,235,000 | — | — |
| 2024-05-01 | $5.67 | $5.67 | 1,089,700 | — | — |
| 2024-04-30 | $4.93 | $4.93 | 494,800 | — | — |
| 2024-04-29 | $4.85 | $4.85 | 503,800 | — | — |
| 2024-04-26 | $4.66 | $4.66 | 407,000 | — | — |
| 2024-04-25 | $4.74 | $4.74 | 397,700 | — | — |
| 2024-04-24 | $5.01 | $5.01 | 430,700 | — | — |
| 2024-04-23 | $5.08 | $5.08 | 469,300 | — | — |
| 2024-04-22 | $4.84 | $4.84 | 492,500 | — | — |
| 2024-04-19 | $4.87 | $4.87 | 452,600 | — | — |
| 2024-04-18 | $4.80 | $4.80 | 538,900 | — | — |
| 2024-04-17 | $4.79 | $4.79 | 625,500 | — | — |
| 2024-04-16 | $5.26 | $5.26 | 528,100 | — | — |
| 2024-04-15 | $5.74 | $5.74 | 434,700 | — | — |
| 2024-04-12 | $5.80 | $5.80 | 647,100 | — | — |
| 2024-04-11 | $6.00 | $6.00 | 554,800 | — | — |
| 2024-04-10 | $6.04 | $6.04 | 963,200 | — | — |
| 2024-04-09 | $5.82 | $5.82 | 344,100 | — | — |
| 2024-04-08 | $5.80 | $5.80 | 413,800 | — | — |
| 2024-04-05 | $5.91 | $5.91 | 455,900 | — | — |
| 2024-04-04 | $5.85 | $5.85 | 368,300 | — | — |
| 2024-04-03 | $5.94 | $5.94 | 1,099,200 | — | — |
| 2024-04-02 | $6.25 | $6.25 | 331,300 | — | — |
| 2024-04-01 | $6.31 | $6.31 | 547,000 | — | — |
| 2024-03-28 | $6.17 | $6.17 | 596,500 | — | — |
| 2024-03-27 | $6.04 | $6.04 | 413,100 | — | — |
| 2024-03-26 | $5.66 | $5.66 | 362,600 | — | — |
| 2024-03-25 | $5.78 | $5.78 | 561,700 | — | — |
| 2024-03-22 | $5.77 | $5.77 | 347,000 | — | — |
| 2024-03-21 | $6.00 | $6.00 | 1,757,900 | — | — |
| 2024-03-20 | $6.18 | $6.18 | 785,200 | — | — |
| 2024-03-19 | $5.93 | $5.93 | 669,400 | — | — |
| 2024-03-18 | $5.67 | $5.67 | 1,786,400 | — | — |
| 2024-03-15 | $6.50 | $6.50 | 3,975,000 | — | — |
| 2024-03-14 | $6.42 | $6.42 | 788,800 | — | — |
| 2024-03-13 | $6.84 | $6.84 | 423,400 | — | — |
| 2024-03-12 | $6.66 | $6.66 | 596,200 | — | — |
| 2024-03-11 | $6.80 | $6.80 | 845,400 | — | — |
| 2024-03-08 | $6.78 | $6.78 | 1,614,700 | — | — |
| 2024-03-07 | $6.82 | $6.82 | 3,620,800 | — | — |
| 2024-03-06 | $6.29 | $6.29 | 6,074,200 | — | — |
| 2024-03-05 | $4.79 | $4.79 | 663,800 | — | — |
| 2024-03-04 | $5.07 | $5.07 | 673,800 | — | — |
| 2024-03-01 | $5.13 | $5.13 | 764,200 | — | — |
| 2024-02-29 | $4.81 | $4.81 | 873,200 | — | — |
| 2024-02-28 | $5.10 | $5.10 | 647,900 | — | — |
| 2024-02-27 | $5.10 | $5.10 | 2,197,000 | — | — |
| 2024-02-26 | $4.60 | $4.60 | 648,500 | — | — |
| 2024-02-23 | $4.41 | $4.41 | 1,014,000 | — | — |
| 2024-02-22 | $4.09 | $4.09 | 576,800 | — | — |
| 2024-02-21 | $3.99 | $3.99 | 727,000 | — | — |
| 2024-02-20 | $4.11 | $4.11 | 1,069,400 | — | — |
| 2024-02-16 | $3.91 | $3.91 | 710,400 | — | — |
| 2024-02-15 | $3.77 | $3.77 | 688,700 | — | — |
| 2024-02-14 | $3.68 | $3.68 | 489,100 | — | — |
| 2024-02-13 | $3.54 | $3.54 | 1,427,400 | — | — |
| 2024-02-12 | $3.91 | $3.91 | 786,000 | — | — |
| 2024-02-09 | $4.10 | $4.10 | 532,300 | — | — |
| 2024-02-08 | $4.06 | $4.06 | 403,000 | — | — |
| 2024-02-07 | $4.01 | $4.01 | 685,600 | — | — |
| 2024-02-06 | $4.06 | $4.06 | 644,700 | — | — |
| 2024-02-05 | $3.87 | $3.87 | 401,500 | — | — |
| 2024-02-02 | $3.94 | $3.94 | 743,800 | — | — |
| 2024-02-01 | $4.00 | $4.00 | 1,395,300 | — | — |
| 2024-01-31 | $4.32 | $4.32 | 694,100 | — | — |
| 2024-01-30 | $4.31 | $4.31 | 385,700 | — | — |
| 2024-01-29 | $4.47 | $4.47 | 537,000 | — | — |
| 2024-01-26 | $4.41 | $4.41 | 583,900 | — | — |
| 2024-01-25 | $4.39 | $4.39 | 625,900 | — | — |
| 2024-01-24 | $4.40 | $4.40 | 407,500 | — | — |
| 2024-01-23 | $4.57 | $4.57 | 319,400 | — | — |
| 2024-01-22 | $4.69 | $4.69 | 510,000 | — | — |
| 2024-01-19 | $4.68 | $4.68 | 467,000 | — | — |
| 2024-01-18 | $4.75 | $4.75 | 398,100 | — | — |
| 2024-01-17 | $4.71 | $4.71 | 520,500 | — | — |
| 2024-01-16 | $4.87 | $4.87 | 581,300 | — | — |
| 2024-01-12 | $5.00 | $5.00 | 376,100 | — | — |
| 2024-01-11 | $4.97 | $4.97 | 669,400 | — | — |
| 2024-01-10 | $5.30 | $5.30 | 919,000 | — | — |
| 2024-01-09 | $5.33 | $5.33 | 1,064,900 | — | — |
| 2024-01-08 | $5.19 | $5.19 | 825,300 | — | — |
| 2024-01-05 | $4.94 | $4.94 | 653,200 | — | — |
| 2024-01-04 | $5.30 | $5.30 | 748,600 | — | — |
| 2024-01-03 | $5.16 | $5.16 | 969,100 | — | — |
| 2024-01-02 | $5.34 | $5.34 | 904,400 | — | — |