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
- 2017-04-28 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 | $14.64 | $14.64 | 484,400 | — | — |
| 2024-12-30 | $14.51 | $14.51 | 360,100 | — | — |
| 2024-12-27 | $14.50 | $14.50 | 469,400 | — | — |
| 2024-12-26 | $14.50 | $14.50 | 263,500 | — | — |
| 2024-12-24 | $14.14 | $14.14 | 209,000 | — | — |
| 2024-12-23 | $14.28 | $14.28 | 665,700 | — | — |
| 2024-12-20 | $14.14 | $14.14 | 1,608,100 | — | — |
| 2024-12-19 | $13.58 | $13.58 | 801,500 | — | — |
| 2024-12-18 | $12.74 | $12.74 | 536,400 | — | — |
| 2024-12-17 | $13.37 | $13.37 | 494,600 | — | — |
| 2024-12-16 | $13.77 | $13.77 | 598,000 | — | — |
| 2024-12-13 | $12.58 | $12.58 | 388,900 | — | — |
| 2024-12-12 | $12.62 | $12.62 | 419,400 | — | — |
| 2024-12-11 | $13.10 | $13.10 | 443,500 | — | — |
| 2024-12-10 | $13.06 | $13.06 | 524,600 | — | — |
| 2024-12-09 | $13.14 | $13.14 | 422,600 | — | — |
| 2024-12-06 | $14.25 | $14.25 | 407,300 | — | — |
| 2024-12-05 | $14.20 | $14.20 | 247,100 | — | — |
| 2024-12-04 | $14.11 | $14.11 | 507,600 | — | — |
| 2024-12-03 | $13.95 | $13.95 | 333,200 | — | — |
| 2024-12-02 | $14.50 | $14.50 | 553,700 | — | — |
| 2024-11-29 | $14.09 | $14.09 | 333,200 | — | — |
| 2024-11-27 | $14.42 | $14.42 | 338,400 | — | — |
| 2024-11-26 | $14.30 | $14.30 | 304,700 | — | — |
| 2024-11-25 | $14.20 | $14.20 | 332,200 | — | — |
| 2024-11-22 | $14.29 | $14.29 | 512,000 | — | — |
| 2024-11-21 | $13.68 | $13.68 | 714,000 | — | — |
| 2024-11-20 | $14.55 | $14.55 | 374,300 | — | — |
| 2024-11-19 | $14.77 | $14.77 | 401,100 | — | — |
| 2024-11-18 | $14.91 | $14.91 | 341,800 | — | — |
| 2024-11-15 | $15.39 | $15.39 | 628,000 | — | — |
| 2024-11-14 | $16.26 | $16.26 | 622,800 | — | — |
| 2024-11-13 | $17.21 | $17.21 | 395,800 | — | — |
| 2024-11-12 | $17.40 | $17.40 | 560,700 | — | — |
| 2024-11-11 | $17.33 | $17.33 | 573,300 | — | — |
| 2024-11-08 | $16.63 | $16.63 | 678,700 | — | — |
| 2024-11-07 | $16.77 | $16.77 | 888,900 | — | — |
| 2024-11-06 | $15.61 | $15.61 | 605,800 | — | — |
| 2024-11-05 | $14.66 | $14.66 | 365,700 | — | — |
| 2024-11-04 | $14.76 | $14.76 | 1,034,500 | — | — |
| 2024-11-01 | $13.28 | $13.28 | 1,211,700 | — | — |
| 2024-10-31 | $13.70 | $13.70 | 800,500 | — | — |
| 2024-10-30 | $13.87 | $13.87 | 459,200 | — | — |
| 2024-10-29 | $13.70 | $13.70 | 335,700 | — | — |
| 2024-10-28 | $13.24 | $13.24 | 639,700 | — | — |
| 2024-10-25 | $12.93 | $12.93 | 253,800 | — | — |
| 2024-10-24 | $12.92 | $12.92 | 247,900 | — | — |
| 2024-10-23 | $13.11 | $13.11 | 458,600 | — | — |
| 2024-10-22 | $13.14 | $13.14 | 349,500 | — | — |
| 2024-10-21 | $13.17 | $13.17 | 340,200 | — | — |
| 2024-10-18 | $13.48 | $13.48 | 286,200 | — | — |
| 2024-10-17 | $13.47 | $13.47 | 243,900 | — | — |
| 2024-10-16 | $13.50 | $13.50 | 479,700 | — | — |
| 2024-10-15 | $13.93 | $13.93 | 938,000 | — | — |
| 2024-10-14 | $13.30 | $13.30 | 318,900 | — | — |
| 2024-10-11 | $13.20 | $13.20 | 356,300 | — | — |
| 2024-10-10 | $12.84 | $12.84 | 296,800 | — | — |
| 2024-10-09 | $12.73 | $12.73 | 305,900 | — | — |
| 2024-10-08 | $12.53 | $12.53 | 300,400 | — | — |
| 2024-10-07 | $12.49 | $12.49 | 411,800 | — | — |
| 2024-10-04 | $12.57 | $12.57 | 536,300 | — | — |
| 2024-10-03 | $12.19 | $12.19 | 668,300 | — | — |
| 2024-10-02 | $12.39 | $12.39 | 370,200 | — | — |
| 2024-10-01 | $12.35 | $12.35 | 657,700 | — | — |
| 2024-09-30 | $12.55 | $12.55 | 763,900 | — | — |
| 2024-09-27 | $12.42 | $12.42 | 283,600 | — | — |
| 2024-09-26 | $12.47 | $12.47 | 275,100 | — | — |
| 2024-09-25 | $12.51 | $12.51 | 734,000 | — | — |
| 2024-09-24 | $12.50 | $12.50 | 456,800 | — | — |
| 2024-09-23 | $12.76 | $12.76 | 951,700 | — | — |
| 2024-09-20 | $13.09 | $13.09 | 1,576,200 | — | — |
| 2024-09-19 | $13.05 | $13.05 | 717,100 | — | — |
| 2024-09-18 | $12.52 | $12.52 | 631,800 | — | — |
| 2024-09-17 | $12.30 | $12.30 | 1,049,200 | — | — |
| 2024-09-16 | $12.51 | $12.51 | 676,900 | — | — |
| 2024-09-13 | $12.54 | $12.54 | 677,000 | — | — |
| 2024-09-12 | $12.18 | $12.18 | 597,100 | — | — |
| 2024-09-11 | $12.10 | $12.10 | 1,199,800 | — | — |
| 2024-09-10 | $12.03 | $12.03 | 595,000 | — | — |
| 2024-09-09 | $11.70 | $11.70 | 796,600 | — | — |
| 2024-09-06 | $11.56 | $11.56 | 840,000 | — | — |
| 2024-09-05 | $11.76 | $11.76 | 736,100 | — | — |
| 2024-09-04 | $11.59 | $11.59 | 711,200 | — | — |
| 2024-09-03 | $11.52 | $11.52 | 741,100 | — | — |
| 2024-08-30 | $11.73 | $11.73 | 375,100 | — | — |
| 2024-08-29 | $11.72 | $11.72 | 1,054,200 | — | — |
| 2024-08-28 | $11.38 | $11.38 | 764,400 | — | — |
| 2024-08-27 | $11.57 | $11.57 | 450,000 | — | — |
| 2024-08-26 | $11.54 | $11.54 | 737,700 | — | — |
| 2024-08-23 | $11.39 | $11.39 | 1,369,400 | — | — |
| 2024-08-22 | $11.16 | $11.16 | 875,000 | — | — |
| 2024-08-21 | $11.10 | $11.10 | 649,700 | — | — |
| 2024-08-20 | $10.87 | $10.87 | 556,700 | — | — |
| 2024-08-19 | $10.49 | $10.49 | 569,900 | — | — |
| 2024-08-16 | $10.48 | $10.48 | 663,700 | — | — |
| 2024-08-15 | $10.50 | $10.50 | 970,200 | — | — |
| 2024-08-14 | $10.14 | $10.14 | 780,000 | — | — |
| 2024-08-13 | $10.23 | $10.23 | 745,800 | — | — |
| 2024-08-12 | $10.36 | $10.36 | 660,500 | — | — |
| 2024-08-09 | $10.12 | $10.12 | 825,800 | — | — |
| 2024-08-08 | $10.20 | $10.20 | 649,000 | — | — |
| 2024-08-07 | $9.83 | $9.83 | 846,600 | — | — |
| 2024-08-06 | $10.15 | $10.15 | 797,200 | — | — |
| 2024-08-05 | $10.00 | $10.00 | 1,219,900 | — | — |
| 2024-08-02 | $10.20 | $10.20 | 1,623,200 | — | — |
| 2024-08-01 | $10.11 | $10.11 | 709,800 | — | — |
| 2024-07-31 | $10.46 | $10.46 | 377,400 | — | — |
| 2024-07-30 | $10.42 | $10.42 | 397,700 | — | — |
| 2024-07-29 | $10.60 | $10.60 | 515,800 | — | — |
| 2024-07-26 | $10.75 | $10.75 | 697,600 | — | — |
| 2024-07-25 | $10.63 | $10.63 | 626,000 | — | — |
| 2024-07-24 | $10.40 | $10.40 | 570,300 | — | — |
| 2024-07-23 | $10.38 | $10.38 | 672,700 | — | — |
| 2024-07-22 | $10.26 | $10.26 | 763,000 | — | — |
| 2024-07-19 | $9.78 | $9.78 | 597,500 | — | — |
| 2024-07-18 | $9.81 | $9.81 | 467,100 | — | — |
| 2024-07-17 | $10.12 | $10.12 | 805,700 | — | — |
| 2024-07-16 | $10.35 | $10.35 | 879,600 | — | — |
| 2024-07-15 | $10.27 | $10.27 | 752,900 | — | — |
| 2024-07-12 | $10.07 | $10.07 | 498,200 | — | — |
| 2024-07-11 | $9.87 | $9.87 | 735,000 | — | — |
| 2024-07-10 | $9.24 | $9.24 | 530,300 | — | — |
| 2024-07-09 | $9.35 | $9.35 | 378,800 | — | — |
| 2024-07-08 | $8.94 | $8.94 | 820,500 | — | — |
| 2024-07-05 | $8.88 | $8.88 | 657,900 | — | — |
| 2024-07-03 | $8.39 | $8.39 | 1,146,300 | — | — |
| 2024-07-02 | $8.40 | $8.40 | 543,800 | — | — |
| 2024-07-01 | $8.61 | $8.61 | 230,600 | — | — |
| 2024-06-28 | $8.51 | $8.51 | 986,300 | — | — |
| 2024-06-27 | $8.41 | $8.41 | 376,000 | — | — |
| 2024-06-26 | $8.40 | $8.40 | 405,000 | — | — |
| 2024-06-25 | $8.36 | $8.36 | 306,400 | — | — |
| 2024-06-24 | $8.40 | $8.40 | 310,500 | — | — |
| 2024-06-21 | $8.41 | $8.41 | 590,800 | — | — |
| 2024-06-20 | $8.41 | $8.41 | 256,600 | — | — |
| 2024-06-18 | $8.52 | $8.52 | 413,300 | — | — |
| 2024-06-17 | $8.54 | $8.54 | 404,600 | — | — |
| 2024-06-14 | $9.04 | $9.04 | 591,000 | — | — |
| 2024-06-13 | $9.11 | $9.11 | 585,500 | — | — |
| 2024-06-12 | $9.36 | $9.36 | 654,200 | — | — |
| 2024-06-11 | $9.61 | $9.61 | 1,017,200 | — | — |
| 2024-06-10 | $8.97 | $8.97 | 1,182,700 | — | — |
| 2024-06-07 | $9.07 | $9.07 | 592,600 | — | — |
| 2024-06-06 | $9.10 | $9.10 | 327,000 | — | — |
| 2024-06-05 | $8.92 | $8.92 | 803,500 | — | — |
| 2024-06-04 | $8.42 | $8.42 | 310,000 | — | — |
| 2024-06-03 | $8.43 | $8.43 | 2,261,300 | — | — |
| 2024-05-31 | $8.48 | $8.48 | 859,100 | — | — |
| 2024-05-30 | $8.43 | $8.43 | 456,500 | — | — |
| 2024-05-29 | $8.48 | $8.48 | 555,500 | — | — |
| 2024-05-28 | $8.71 | $8.71 | 319,100 | — | — |
| 2024-05-24 | $8.72 | $8.72 | 310,100 | — | — |
| 2024-05-23 | $8.71 | $8.71 | 507,400 | — | — |
| 2024-05-22 | $9.02 | $9.02 | 469,000 | — | — |
| 2024-05-21 | $8.91 | $8.91 | 408,700 | — | — |
| 2024-05-20 | $8.98 | $8.98 | 294,400 | — | — |
| 2024-05-17 | $9.12 | $9.12 | 307,500 | — | — |
| 2024-05-16 | $9.38 | $9.38 | 312,600 | — | — |
| 2024-05-15 | $9.15 | $9.15 | 851,800 | — | — |
| 2024-05-14 | $9.00 | $9.00 | 871,800 | — | — |
| 2024-05-13 | $9.24 | $9.24 | 921,100 | — | — |
| 2024-05-10 | $8.81 | $8.81 | 985,900 | — | — |
| 2024-05-09 | $9.23 | $9.23 | 613,400 | — | — |
| 2024-05-08 | $9.06 | $9.06 | 879,300 | — | — |
| 2024-05-07 | $9.12 | $9.12 | 1,045,400 | — | — |
| 2024-05-06 | $9.06 | $9.06 | 852,800 | — | — |
| 2024-05-03 | $9.20 | $9.20 | 655,700 | — | — |
| 2024-05-02 | $9.00 | $9.00 | 853,400 | — | — |
| 2024-05-01 | $8.76 | $8.76 | 888,100 | — | — |
| 2024-04-30 | $8.58 | $8.58 | 699,800 | — | — |
| 2024-04-29 | $8.33 | $8.33 | 438,500 | — | — |
| 2024-04-26 | $8.26 | $8.26 | 561,700 | — | — |
| 2024-04-25 | $8.11 | $8.11 | 881,400 | — | — |
| 2024-04-24 | $8.55 | $8.55 | 588,700 | — | — |
| 2024-04-23 | $8.56 | $8.56 | 486,700 | — | — |
| 2024-04-22 | $8.71 | $8.71 | 720,000 | — | — |
| 2024-04-19 | $8.85 | $8.85 | 1,002,700 | — | — |
| 2024-04-18 | $8.67 | $8.67 | 731,700 | — | — |
| 2024-04-17 | $8.85 | $8.85 | 547,200 | — | — |
| 2024-04-16 | $8.93 | $8.93 | 578,700 | — | — |
| 2024-04-15 | $9.09 | $9.09 | 776,600 | — | — |
| 2024-04-12 | $9.25 | $9.25 | 626,100 | — | — |
| 2024-04-11 | $9.36 | $9.36 | 258,600 | — | — |
| 2024-04-10 | $9.09 | $9.09 | 546,100 | — | — |
| 2024-04-09 | $9.36 | $9.36 | 650,700 | — | — |
| 2024-04-08 | $9.62 | $9.62 | 304,200 | — | — |
| 2024-04-05 | $9.65 | $9.65 | 475,000 | — | — |
| 2024-04-04 | $9.66 | $9.66 | 478,100 | — | — |
| 2024-04-03 | $9.63 | $9.63 | 458,200 | — | — |
| 2024-04-02 | $9.23 | $9.23 | 624,600 | — | — |
| 2024-04-01 | $9.88 | $9.88 | 744,300 | — | — |
| 2024-03-28 | $10.52 | $10.52 | 468,400 | — | — |
| 2024-03-27 | $10.30 | $10.30 | 398,700 | — | — |
| 2024-03-26 | $10.47 | $10.47 | 345,300 | — | — |
| 2024-03-25 | $10.40 | $10.40 | 292,600 | — | — |
| 2024-03-22 | $10.52 | $10.52 | 243,800 | — | — |
| 2024-03-21 | $10.65 | $10.65 | 293,000 | — | — |
| 2024-03-20 | $10.75 | $10.75 | 736,800 | — | — |
| 2024-03-19 | $10.53 | $10.53 | 1,663,600 | — | — |
| 2024-03-18 | $10.71 | $10.71 | 677,100 | — | — |
| 2024-03-15 | $10.81 | $10.81 | 1,007,600 | — | — |
| 2024-03-14 | $10.77 | $10.77 | 730,700 | — | — |
| 2024-03-13 | $10.75 | $10.75 | 688,100 | — | — |
| 2024-03-12 | $10.81 | $10.81 | 760,700 | — | — |
| 2024-03-11 | $11.05 | $11.05 | 407,400 | — | — |
| 2024-03-08 | $11.44 | $11.44 | 915,600 | — | — |
| 2024-03-07 | $11.44 | $11.44 | 1,710,800 | — | — |
| 2024-03-06 | $12.23 | $12.23 | 487,300 | — | — |
| 2024-03-05 | $11.98 | $11.98 | 496,700 | — | — |
| 2024-03-04 | $12.51 | $12.51 | 599,800 | — | — |
| 2024-03-01 | $12.51 | $12.51 | 434,400 | — | — |
| 2024-02-29 | $12.01 | $12.01 | 666,700 | — | — |
| 2024-02-28 | $12.06 | $12.06 | 374,000 | — | — |
| 2024-02-27 | $12.90 | $12.90 | 551,200 | — | — |
| 2024-02-26 | $12.37 | $12.37 | 232,600 | — | — |
| 2024-02-23 | $11.94 | $11.94 | 390,300 | — | — |
| 2024-02-22 | $11.93 | $11.93 | 293,400 | — | — |
| 2024-02-21 | $11.74 | $11.74 | 294,700 | — | — |
| 2024-02-20 | $12.04 | $12.04 | 575,000 | — | — |
| 2024-02-16 | $12.02 | $12.02 | 313,900 | — | — |
| 2024-02-15 | $11.71 | $11.71 | 403,200 | — | — |
| 2024-02-14 | $11.41 | $11.41 | 583,900 | — | — |
| 2024-02-13 | $11.28 | $11.28 | 709,400 | — | — |
| 2024-02-12 | $11.82 | $11.82 | 778,500 | — | — |
| 2024-02-09 | $11.15 | $11.15 | 391,300 | — | — |
| 2024-02-08 | $11.47 | $11.47 | 583,500 | — | — |
| 2024-02-07 | $11.33 | $11.33 | 780,000 | — | — |
| 2024-02-06 | $11.44 | $11.44 | 531,500 | — | — |
| 2024-02-05 | $10.95 | $10.95 | 306,900 | — | — |
| 2024-02-02 | $11.00 | $11.00 | 636,000 | — | — |
| 2024-02-01 | $10.98 | $10.98 | 808,600 | — | — |
| 2024-01-31 | $10.84 | $10.84 | 406,000 | — | — |
| 2024-01-30 | $10.79 | $10.79 | 593,900 | — | — |
| 2024-01-29 | $10.69 | $10.69 | 340,700 | — | — |
| 2024-01-26 | $10.40 | $10.40 | 544,000 | — | — |
| 2024-01-25 | $10.32 | $10.32 | 754,600 | — | — |
| 2024-01-24 | $10.20 | $10.20 | 518,000 | — | — |
| 2024-01-23 | $10.28 | $10.28 | 520,200 | — | — |
| 2024-01-22 | $10.05 | $10.05 | 564,600 | — | — |
| 2024-01-19 | $9.88 | $9.88 | 393,600 | — | — |
| 2024-01-18 | $9.86 | $9.86 | 505,600 | — | — |
| 2024-01-17 | $10.49 | $10.49 | 290,100 | — | — |
| 2024-01-16 | $10.54 | $10.54 | 274,500 | — | — |
| 2024-01-12 | $10.88 | $10.88 | 224,800 | — | — |
| 2024-01-11 | $10.97 | $10.97 | 437,100 | — | — |
| 2024-01-10 | $10.98 | $10.98 | 522,800 | — | — |
| 2024-01-09 | $11.50 | $11.50 | 741,400 | — | — |
| 2024-01-08 | $11.54 | $11.54 | 998,500 | — | — |
| 2024-01-05 | $10.56 | $10.56 | 931,800 | — | — |
| 2024-01-04 | $10.83 | $10.83 | 483,200 | — | — |
| 2024-01-03 | $10.67 | $10.67 | 764,700 | — | — |
| 2024-01-02 | $10.38 | $10.38 | 568,600 | — | — |