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
- 2021-03-10 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 | $15.51 | $15.51 | 298,000 | — | — |
| 2024-12-30 | $15.04 | $15.04 | 218,100 | — | — |
| 2024-12-27 | $14.65 | $14.65 | 163,800 | — | — |
| 2024-12-26 | $14.47 | $14.47 | 217,800 | — | — |
| 2024-12-24 | $14.42 | $14.42 | 79,900 | — | — |
| 2024-12-23 | $14.12 | $14.12 | 212,800 | — | — |
| 2024-12-20 | $13.98 | $13.98 | 108,200 | — | — |
| 2024-12-19 | $13.94 | $13.94 | 40,700 | — | — |
| 2024-12-18 | $14.00 | $14.00 | 75,300 | — | — |
| 2024-12-17 | $14.07 | $14.07 | 142,200 | — | — |
| 2024-12-16 | $13.91 | $13.91 | 70,100 | — | — |
| 2024-12-13 | $14.10 | $14.10 | 122,700 | — | — |
| 2024-12-12 | $13.94 | $13.94 | 79,400 | — | — |
| 2024-12-11 | $13.97 | $13.97 | 64,600 | — | — |
| 2024-12-10 | $13.97 | $13.97 | 65,300 | — | — |
| 2024-12-09 | $13.90 | $13.90 | 28,800 | — | — |
| 2024-12-06 | $13.71 | $13.71 | 42,500 | — | — |
| 2024-12-05 | $13.57 | $13.57 | 23,100 | — | — |
| 2024-12-04 | $13.27 | $13.27 | 19,100 | — | — |
| 2024-12-03 | $13.73 | $13.73 | 73,400 | — | — |
| 2024-12-02 | $13.83 | $13.83 | 59,100 | — | — |
| 2024-11-29 | $14.10 | $14.10 | 250,500 | — | — |
| 2024-11-27 | $13.88 | $13.88 | 105,400 | — | — |
| 2024-11-26 | $13.57 | $13.57 | 82,000 | — | — |
| 2024-11-25 | $13.33 | $13.33 | 70,900 | — | — |
| 2024-11-22 | $13.70 | $13.70 | 50,400 | — | — |
| 2024-11-21 | $13.68 | $13.68 | 67,000 | — | — |
| 2024-11-20 | $13.70 | $13.70 | 57,000 | — | — |
| 2024-11-19 | $13.45 | $13.45 | 52,600 | — | — |
| 2024-11-18 | $13.49 | $13.49 | 49,800 | — | — |
| 2024-11-15 | $13.24 | $13.24 | 88,300 | — | — |
| 2024-11-14 | $13.66 | $13.66 | 38,300 | — | — |
| 2024-11-13 | $13.37 | $13.37 | 53,500 | — | — |
| 2024-11-12 | $13.50 | $13.50 | 58,900 | — | — |
| 2024-11-11 | $13.80 | $13.80 | 87,400 | — | — |
| 2024-11-08 | $13.71 | $13.71 | 69,500 | — | — |
| 2024-11-07 | $13.63 | $13.63 | 36,700 | — | — |
| 2024-11-06 | $13.97 | $13.97 | 47,100 | — | — |
| 2024-11-05 | $14.11 | $14.11 | 53,500 | — | — |
| 2024-11-04 | $13.89 | $13.89 | 30,100 | — | — |
| 2024-11-01 | $14.08 | $14.08 | 106,000 | — | — |
| 2024-10-31 | $14.35 | $14.35 | 226,000 | — | — |
| 2024-10-30 | $14.14 | $14.14 | 169,700 | — | — |
| 2024-10-29 | $14.13 | $14.13 | 100,500 | — | — |
| 2024-10-28 | $14.41 | $14.41 | 223,000 | — | — |
| 2024-10-25 | $14.50 | $14.50 | 98,700 | — | — |
| 2024-10-24 | $14.15 | $14.15 | 46,500 | — | — |
| 2024-10-23 | $14.28 | $14.28 | 64,100 | — | — |
| 2024-10-22 | $14.40 | $14.40 | 111,500 | — | — |
| 2024-10-21 | $13.53 | $13.53 | 159,600 | — | — |
| 2024-10-18 | $14.01 | $14.01 | 262,400 | — | — |
| 2024-10-17 | $14.67 | $14.67 | 356,800 | — | — |
| 2024-10-16 | $14.49 | $14.49 | 262,600 | — | — |
| 2024-10-15 | $13.46 | $13.46 | 64,500 | — | — |
| 2024-10-14 | $13.50 | $13.50 | 43,800 | — | — |
| 2024-10-11 | $13.25 | $13.25 | 64,800 | — | — |
| 2024-10-10 | $13.19 | $13.19 | 104,800 | — | — |
| 2024-10-09 | $13.32 | $13.32 | 56,900 | — | — |
| 2024-10-08 | $13.15 | $13.15 | 44,700 | — | — |
| 2024-10-07 | $13.12 | $13.12 | 25,000 | — | — |
| 2024-10-04 | $13.44 | $13.44 | 62,600 | — | — |
| 2024-10-03 | $13.14 | $13.14 | 50,900 | — | — |
| 2024-10-02 | $13.19 | $13.19 | 72,900 | — | — |
| 2024-10-01 | $13.45 | $13.45 | 154,300 | — | — |
| 2024-09-30 | $13.38 | $13.38 | 199,200 | — | — |
| 2024-09-27 | $13.10 | $13.10 | 145,100 | — | — |
| 2024-09-26 | $12.69 | $12.69 | 146,900 | — | — |
| 2024-09-25 | $11.92 | $11.92 | 154,100 | — | — |
| 2024-09-24 | $10.97 | $10.97 | 107,400 | — | — |
| 2024-09-23 | $10.85 | $10.85 | 102,000 | — | — |
| 2024-09-20 | $10.92 | $10.92 | 237,500 | — | — |
| 2024-09-19 | $10.30 | $10.30 | 267,500 | — | — |
| 2024-09-18 | $11.50 | $11.50 | 241,400 | — | — |
| 2024-09-17 | $12.00 | $12.00 | 150,600 | — | — |
| 2024-09-16 | $12.96 | $12.96 | 41,300 | — | — |
| 2024-09-13 | $12.90 | $12.90 | 70,100 | — | — |
| 2024-09-12 | $12.94 | $12.94 | 54,700 | — | — |
| 2024-09-11 | $13.15 | $13.15 | 34,000 | — | — |
| 2024-09-10 | $13.01 | $13.01 | 41,500 | — | — |
| 2024-09-09 | $12.24 | $12.24 | 116,500 | — | — |
| 2024-09-06 | $12.50 | $12.50 | 95,400 | — | — |
| 2024-09-05 | $12.41 | $12.41 | 37,500 | — | — |
| 2024-09-04 | $12.42 | $12.42 | 35,400 | — | — |
| 2024-09-03 | $12.19 | $12.19 | 76,100 | — | — |
| 2024-08-30 | $13.26 | $13.26 | 227,400 | — | — |
| 2024-08-29 | $13.16 | $13.16 | 227,400 | — | — |
| 2024-08-28 | $12.69 | $12.69 | 72,900 | — | — |
| 2024-08-27 | $12.39 | $12.39 | 88,000 | — | — |
| 2024-08-26 | $12.45 | $12.45 | 60,000 | — | — |
| 2024-08-23 | $12.41 | $12.41 | 42,200 | — | — |
| 2024-08-22 | $12.45 | $12.45 | 273,700 | — | — |
| 2024-08-21 | $13.00 | $13.00 | 129,700 | — | — |
| 2024-08-20 | $13.00 | $13.00 | 216,600 | — | — |
| 2024-08-19 | $12.95 | $12.95 | 189,200 | — | — |
| 2024-08-16 | $12.98 | $12.98 | 32,700 | — | — |
| 2024-08-15 | $13.02 | $13.02 | 70,900 | — | — |
| 2024-08-14 | $12.88 | $12.88 | 90,000 | — | — |
| 2024-08-13 | $12.54 | $12.54 | 44,300 | — | — |
| 2024-08-12 | $12.64 | $12.64 | 34,300 | — | — |
| 2024-08-09 | $12.32 | $12.32 | 45,200 | — | — |
| 2024-08-08 | $12.58 | $12.58 | 10,300 | — | — |
| 2024-08-07 | $13.00 | $13.00 | 108,800 | — | — |
| 2024-08-06 | $12.48 | $12.48 | 13,900 | — | — |
| 2024-08-05 | $12.83 | $12.83 | 25,800 | — | — |
| 2024-08-02 | $12.86 | $12.86 | 54,900 | — | — |
| 2024-08-01 | $12.86 | $12.86 | 47,400 | — | — |
| 2024-07-31 | $12.70 | $12.70 | 324,300 | — | — |
| 2024-07-30 | $12.79 | $12.79 | 51,400 | — | — |
| 2024-07-29 | $12.39 | $12.39 | 49,600 | — | — |
| 2024-07-26 | $12.43 | $12.43 | 20,700 | — | — |
| 2024-07-25 | $12.31 | $12.31 | 29,900 | — | — |
| 2024-07-24 | $12.16 | $12.16 | 19,400 | — | — |
| 2024-07-23 | $12.45 | $12.45 | 25,700 | — | — |
| 2024-07-22 | $12.45 | $12.45 | 19,200 | — | — |
| 2024-07-19 | $12.34 | $12.34 | 17,300 | — | — |
| 2024-07-18 | $12.35 | $12.35 | 19,600 | — | — |
| 2024-07-17 | $12.65 | $12.65 | 22,400 | — | — |
| 2024-07-16 | $12.56 | $12.56 | 52,800 | — | — |
| 2024-07-15 | $12.50 | $12.50 | 42,600 | — | — |
| 2024-07-12 | $12.32 | $12.32 | 17,600 | — | — |
| 2024-07-11 | $12.48 | $12.48 | 26,900 | — | — |
| 2024-07-10 | $12.41 | $12.41 | 39,100 | — | — |
| 2024-07-09 | $12.34 | $12.34 | 34,600 | — | — |
| 2024-07-08 | $12.35 | $12.35 | 91,200 | — | — |
| 2024-07-05 | $12.79 | $12.79 | 47,000 | — | — |
| 2024-07-03 | $12.43 | $12.43 | 14,200 | — | — |
| 2024-07-02 | $12.79 | $12.79 | 88,200 | — | — |
| 2024-07-01 | $12.80 | $12.80 | 65,100 | — | — |
| 2024-06-28 | $12.55 | $12.55 | 563,000 | — | — |
| 2024-06-27 | $11.97 | $11.97 | 375,800 | — | — |
| 2024-06-26 | $11.37 | $11.37 | 116,100 | — | — |
| 2024-06-25 | $11.41 | $11.41 | 39,600 | — | — |
| 2024-06-24 | $10.75 | $10.75 | 58,100 | — | — |
| 2024-06-21 | $10.51 | $10.51 | 233,400 | — | — |
| 2024-06-20 | $10.92 | $10.92 | 19,100 | — | — |
| 2024-06-18 | $10.92 | $10.92 | 13,500 | — | — |
| 2024-06-17 | $10.86 | $10.86 | 13,800 | — | — |
| 2024-06-14 | $10.79 | $10.79 | 40,300 | — | — |
| 2024-06-13 | $11.00 | $11.00 | 10,700 | — | — |
| 2024-06-12 | $11.03 | $11.03 | 12,700 | — | — |
| 2024-06-11 | $11.00 | $11.00 | 9,200 | — | — |
| 2024-06-10 | $11.06 | $11.06 | 30,600 | — | — |
| 2024-06-07 | $11.01 | $11.01 | 8,300 | — | — |
| 2024-06-06 | $11.29 | $11.29 | 47,500 | — | — |
| 2024-06-05 | $11.40 | $11.40 | 23,000 | — | — |
| 2024-06-04 | $11.26 | $11.26 | 11,500 | — | — |
| 2024-06-03 | $11.25 | $11.25 | 17,800 | — | — |
| 2024-05-31 | $11.40 | $11.40 | 111,200 | — | — |
| 2024-05-30 | $11.15 | $11.15 | 45,500 | — | — |
| 2024-05-29 | $11.14 | $11.14 | 33,000 | — | — |
| 2024-05-28 | $11.05 | $11.05 | 47,800 | — | — |
| 2024-05-24 | $11.12 | $11.12 | 13,600 | — | — |
| 2024-05-23 | $11.12 | $11.12 | 73,800 | — | — |
| 2024-05-22 | $11.11 | $11.11 | 40,300 | — | — |
| 2024-05-21 | $10.75 | $10.75 | 23,700 | — | — |
| 2024-05-20 | $10.63 | $10.63 | 26,000 | — | — |
| 2024-05-17 | $10.85 | $10.85 | 41,300 | — | — |
| 2024-05-16 | $10.99 | $10.99 | 31,800 | — | — |
| 2024-05-15 | $10.85 | $10.85 | 46,400 | — | — |
| 2024-05-14 | $10.89 | $10.89 | 20,800 | — | — |
| 2024-05-13 | $11.12 | $11.12 | 16,600 | — | — |
| 2024-05-10 | $11.13 | $11.13 | 25,700 | — | — |
| 2024-05-09 | $10.95 | $10.95 | 49,300 | — | — |
| 2024-05-08 | $10.98 | $10.98 | 8,400 | — | — |
| 2024-05-07 | $10.95 | $10.95 | 36,200 | — | — |
| 2024-05-06 | $10.94 | $10.94 | 23,200 | — | — |
| 2024-05-03 | $10.92 | $10.92 | 36,500 | — | — |
| 2024-05-02 | $10.77 | $10.77 | 141,500 | — | — |
| 2024-05-01 | $10.88 | $10.88 | 20,400 | — | — |
| 2024-04-30 | $10.80 | $10.80 | 74,400 | — | — |
| 2024-04-29 | $10.90 | $10.90 | 13,500 | — | — |
| 2024-04-26 | $10.89 | $10.89 | 13,200 | — | — |
| 2024-04-25 | $10.90 | $10.90 | 17,000 | — | — |
| 2024-04-24 | $10.90 | $10.90 | 31,900 | — | — |
| 2024-04-23 | $10.90 | $10.90 | 5,600 | — | — |
| 2024-04-22 | $10.90 | $10.90 | 28,300 | — | — |
| 2024-04-19 | $10.80 | $10.80 | 11,200 | — | — |
| 2024-04-18 | $10.80 | $10.80 | 5,400 | — | — |
| 2024-04-17 | $10.80 | $10.80 | 18,400 | — | — |
| 2024-04-16 | $10.79 | $10.79 | 21,500 | — | — |
| 2024-04-15 | $10.44 | $10.44 | 25,400 | — | — |
| 2024-04-12 | $10.40 | $10.40 | 11,000 | — | — |
| 2024-04-11 | $10.40 | $10.40 | 17,000 | — | — |
| 2024-04-10 | $10.30 | $10.30 | 11,800 | — | — |
| 2024-04-09 | $10.39 | $10.39 | 7,500 | — | — |
| 2024-04-08 | $10.20 | $10.20 | 9,800 | — | — |
| 2024-04-05 | $10.40 | $10.40 | 4,800 | — | — |
| 2024-04-04 | $10.27 | $10.27 | 10,800 | — | — |
| 2024-04-03 | $10.32 | $10.32 | 9,500 | — | — |
| 2024-04-02 | $10.34 | $10.34 | 13,200 | — | — |
| 2024-04-01 | $10.44 | $10.44 | 34,300 | — | — |
| 2024-03-28 | $10.48 | $10.48 | 333,600 | — | — |
| 2024-03-27 | $10.35 | $10.35 | 55,400 | — | — |
| 2024-03-26 | $10.19 | $10.19 | 59,400 | — | — |
| 2024-03-25 | $10.11 | $10.11 | 45,100 | — | — |
| 2024-03-22 | $10.71 | $10.71 | 53,500 | — | — |
| 2024-03-21 | $10.79 | $10.79 | 75,100 | — | — |
| 2024-03-20 | $10.92 | $10.92 | 40,000 | — | — |
| 2024-03-19 | $10.46 | $10.46 | 14,900 | — | — |
| 2024-03-18 | $10.50 | $10.50 | 18,500 | — | — |
| 2024-03-15 | $10.41 | $10.41 | 33,400 | — | — |
| 2024-03-14 | $10.46 | $10.46 | 3,800 | — | — |
| 2024-03-13 | $10.49 | $10.49 | 55,900 | — | — |
| 2024-03-12 | $11.00 | $11.00 | 59,200 | — | — |
| 2024-03-11 | $10.13 | $10.13 | 38,500 | — | — |
| 2024-03-08 | $10.96 | $10.96 | 12,500 | — | — |
| 2024-03-07 | $11.17 | $11.17 | 67,300 | — | — |
| 2024-03-06 | $10.30 | $10.30 | 38,000 | — | — |
| 2024-03-05 | $10.94 | $10.94 | 90,500 | — | — |
| 2024-03-04 | $10.04 | $10.04 | 55,300 | — | — |
| 2024-03-01 | $10.85 | $10.85 | 59,300 | — | — |
| 2024-02-29 | $10.99 | $10.99 | 196,600 | — | — |
| 2024-02-28 | $10.10 | $10.10 | 61,400 | — | — |
| 2024-02-27 | $10.10 | $10.10 | 36,400 | — | — |
| 2024-02-26 | $10.10 | $10.10 | 50,100 | — | — |
| 2024-02-23 | $9.70 | $9.70 | 30,700 | — | — |
| 2024-02-22 | $9.70 | $9.70 | 30,600 | — | — |
| 2024-02-21 | $9.45 | $9.45 | 28,100 | — | — |
| 2024-02-20 | $9.59 | $9.59 | 13,900 | — | — |
| 2024-02-16 | $9.28 | $9.28 | 43,600 | — | — |
| 2024-02-15 | $9.10 | $9.10 | 14,400 | — | — |
| 2024-02-14 | $9.69 | $9.69 | 150,300 | — | — |
| 2024-02-13 | $9.07 | $9.07 | 40,000 | — | — |
| 2024-02-12 | $9.27 | $9.27 | 20,800 | — | — |
| 2024-02-09 | $9.20 | $9.20 | 69,700 | — | — |
| 2024-02-08 | $8.93 | $8.93 | 89,100 | — | — |
| 2024-02-07 | $7.90 | $7.90 | 27,000 | — | — |
| 2024-02-06 | $7.32 | $7.32 | 28,900 | — | — |
| 2024-02-05 | $7.36 | $7.36 | 19,200 | — | — |
| 2024-02-02 | $7.29 | $7.29 | 24,200 | — | — |
| 2024-02-01 | $7.56 | $7.56 | 108,500 | — | — |
| 2024-01-31 | $7.50 | $7.50 | 223,300 | — | — |
| 2024-01-30 | $7.09 | $7.09 | 195,300 | — | — |
| 2024-01-29 | $6.90 | $6.90 | 287,700 | — | — |
| 2024-01-26 | $6.70 | $6.70 | 1,360,000 | — | — |
| 2024-01-25 | $6.72 | $6.72 | 261,200 | — | — |
| 2024-01-24 | $6.59 | $6.59 | 69,600 | — | — |
| 2024-01-23 | $6.75 | $6.75 | 6,100 | — | — |
| 2024-01-22 | $6.85 | $6.85 | 7,300 | — | — |
| 2024-01-19 | $6.84 | $6.84 | 12,900 | — | — |
| 2024-01-18 | $6.84 | $6.84 | 18,700 | — | — |
| 2024-01-17 | $6.84 | $6.84 | 36,500 | — | — |
| 2024-01-16 | $6.86 | $6.86 | 12,600 | — | — |
| 2024-01-12 | $6.80 | $6.80 | 22,700 | — | — |
| 2024-01-11 | $6.95 | $6.95 | 9,700 | — | — |
| 2024-01-10 | $7.00 | $7.00 | 23,500 | — | — |
| 2024-01-09 | $7.14 | $7.14 | 9,100 | — | — |
| 2024-01-08 | $7.05 | $7.05 | 24,200 | — | — |
| 2024-01-05 | $7.00 | $7.00 | 12,300 | — | — |
| 2024-01-04 | $6.93 | $6.93 | 14,600 | — | — |
| 2024-01-03 | $7.00 | $7.00 | 35,200 | — | — |
| 2024-01-02 | $7.10 | $7.10 | 13,700 | — | — |