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
- 2021-09-22 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 | $18.72 | $18.72 | 4,600 | — | — |
| 2024-12-30 | $18.49 | $18.49 | 15,000 | — | — |
| 2024-12-27 | $19.41 | $19.41 | 4,400 | — | — |
| 2024-12-26 | $19.61 | $19.61 | 4,600 | — | — |
| 2024-12-24 | $19.82 | $19.82 | 6,600 | — | — |
| 2024-12-23 | $21.34 | $21.34 | 3,000 | — | — |
| 2024-12-20 | $21.49 | $21.49 | 15,000 | — | — |
| 2024-12-19 | $20.45 | $20.45 | 4,700 | — | — |
| 2024-12-18 | $20.62 | $20.62 | 6,900 | — | — |
| 2024-12-17 | $21.60 | $21.60 | 4,000 | — | — |
| 2024-12-16 | $21.00 | $21.00 | 5,300 | — | — |
| 2024-12-13 | $20.55 | $20.55 | 4,700 | — | — |
| 2024-12-12 | $19.96 | $19.96 | 8,700 | — | — |
| 2024-12-11 | $20.80 | $20.80 | 15,400 | — | — |
| 2024-12-10 | $20.36 | $20.36 | 4,100 | — | — |
| 2024-12-09 | $20.34 | $20.34 | 4,300 | — | — |
| 2024-12-06 | $20.38 | $20.38 | 5,700 | — | — |
| 2024-12-05 | $19.51 | $19.51 | 7,700 | — | — |
| 2024-12-04 | $21.32 | $21.32 | 11,200 | — | — |
| 2024-12-03 | $23.56 | $23.56 | 9,600 | — | — |
| 2024-12-02 | $23.05 | $23.05 | 7,000 | — | — |
| 2024-11-29 | $22.24 | $22.24 | 4,300 | — | — |
| 2024-11-27 | $21.36 | $21.36 | 3,400 | — | — |
| 2024-11-26 | $20.95 | $20.95 | 8,700 | — | — |
| 2024-11-25 | $21.13 | $21.13 | 4,200 | — | — |
| 2024-11-22 | $21.18 | $21.18 | 14,700 | — | — |
| 2024-11-21 | $20.26 | $20.26 | 13,300 | — | — |
| 2024-11-20 | $18.75 | $18.75 | 14,800 | — | — |
| 2024-11-19 | $19.00 | $19.00 | 9,700 | — | — |
| 2024-11-18 | $19.44 | $19.44 | 32,900 | — | — |
| 2024-11-15 | $17.15 | $17.15 | 23,700 | — | — |
| 2024-11-14 | $19.23 | $19.23 | 9,800 | — | — |
| 2024-11-13 | $20.42 | $20.42 | 6,400 | — | — |
| 2024-11-12 | $20.98 | $20.98 | 21,100 | — | — |
| 2024-11-11 | $23.55 | $23.55 | 14,900 | — | — |
| 2024-11-08 | $24.62 | $24.62 | 7,700 | — | — |
| 2024-11-07 | $25.37 | $25.37 | 6,700 | — | — |
| 2024-11-06 | $24.64 | $24.64 | 8,600 | — | — |
| 2024-11-05 | $23.85 | $23.85 | 4,200 | — | — |
| 2024-11-04 | $23.80 | $23.80 | 11,300 | — | — |
| 2024-11-01 | $23.30 | $23.30 | 9,000 | — | — |
| 2024-10-31 | $22.99 | $22.99 | 2,400 | — | — |
| 2024-10-30 | $23.82 | $23.82 | 4,200 | — | — |
| 2024-10-29 | $25.02 | $25.02 | 3,700 | — | — |
| 2024-10-28 | $25.18 | $25.18 | 4,000 | — | — |
| 2024-10-25 | $24.35 | $24.35 | 5,300 | — | — |
| 2024-10-24 | $24.93 | $24.93 | 5,200 | — | — |
| 2024-10-23 | $24.07 | $24.07 | 6,200 | — | — |
| 2024-10-22 | $25.37 | $25.37 | 4,800 | — | — |
| 2024-10-21 | $26.90 | $26.90 | 9,500 | — | — |
| 2024-10-18 | $26.60 | $26.60 | 12,200 | — | — |
| 2024-10-17 | $25.36 | $25.36 | 16,500 | — | — |
| 2024-10-16 | $25.38 | $25.38 | 13,900 | — | — |
| 2024-10-15 | $24.40 | $24.40 | 6,900 | — | — |
| 2024-10-14 | $25.52 | $25.52 | 10,800 | — | — |
| 2024-10-11 | $23.04 | $23.04 | 10,500 | — | — |
| 2024-10-10 | $22.28 | $22.28 | 5,400 | — | — |
| 2024-10-09 | $21.85 | $21.85 | 5,600 | — | — |
| 2024-10-08 | $21.95 | $21.95 | 9,600 | — | — |
| 2024-10-07 | $20.65 | $20.65 | 17,900 | — | — |
| 2024-10-04 | $18.44 | $18.44 | 11,400 | — | — |
| 2024-10-03 | $18.33 | $18.33 | 14,100 | — | — |
| 2024-10-02 | $18.75 | $18.75 | 6,500 | — | — |
| 2024-10-01 | $19.66 | $19.66 | 12,900 | — | — |
| 2024-09-30 | $23.61 | $23.61 | 5,600 | — | — |
| 2024-09-27 | $24.10 | $24.10 | 2,300 | — | — |
| 2024-09-26 | $23.93 | $23.93 | 6,500 | — | — |
| 2024-09-25 | $25.26 | $25.26 | 4,900 | — | — |
| 2024-09-24 | $26.27 | $26.27 | 4,100 | — | — |
| 2024-09-23 | $24.90 | $24.90 | 23,200 | — | — |
| 2024-09-20 | $24.96 | $24.96 | 19,900 | — | — |
| 2024-09-19 | $25.00 | $25.00 | 8,700 | — | — |
| 2024-09-18 | $24.54 | $24.54 | 19,300 | — | — |
| 2024-09-17 | $26.16 | $26.16 | 7,000 | — | — |
| 2024-09-16 | $27.13 | $27.13 | 7,600 | — | — |
| 2024-09-13 | $25.28 | $25.28 | 23,700 | — | — |
| 2024-09-12 | $30.50 | $30.50 | 12,800 | — | — |
| 2024-09-11 | $27.50 | $27.50 | 11,300 | — | — |
| 2024-09-10 | $25.00 | $25.00 | 6,700 | — | — |
| 2024-09-09 | $22.77 | $22.77 | 7,000 | — | — |
| 2024-09-06 | $21.56 | $21.56 | 6,700 | — | — |
| 2024-09-05 | $22.16 | $22.16 | 8,400 | — | — |
| 2024-09-04 | $22.44 | $22.44 | 22,800 | — | — |
| 2024-09-03 | $18.30 | $18.30 | 12,200 | — | — |
| 2024-08-30 | $22.22 | $22.22 | 8,400 | — | — |
| 2024-08-29 | $20.41 | $20.41 | 6,600 | — | — |
| 2024-08-28 | $22.00 | $22.00 | 3,000 | — | — |
| 2024-08-27 | $22.63 | $22.63 | 5,300 | — | — |
| 2024-08-26 | $23.00 | $23.00 | 6,300 | — | — |
| 2024-08-23 | $23.32 | $23.32 | 11,700 | — | — |
| 2024-08-22 | $23.76 | $23.76 | 9,800 | — | — |
| 2024-08-21 | $24.08 | $24.08 | 17,300 | — | — |
| 2024-08-20 | $22.11 | $22.11 | 3,200 | — | — |
| 2024-08-19 | $24.00 | $24.00 | 1,800 | — | — |
| 2024-08-16 | $23.81 | $23.81 | 10,700 | — | — |
| 2024-08-15 | $22.17 | $22.17 | 7,200 | — | — |
| 2024-08-14 | $20.70 | $20.70 | 8,300 | — | — |
| 2024-08-13 | $21.27 | $21.27 | 13,800 | — | — |
| 2024-08-12 | $18.53 | $18.53 | 10,000 | — | — |
| 2024-08-09 | $16.24 | $16.24 | 15,500 | — | — |
| 2024-08-08 | $16.90 | $16.90 | 9,100 | — | — |
| 2024-08-07 | $14.47 | $14.47 | 2,300 | — | — |
| 2024-08-06 | $15.57 | $15.57 | 4,200 | — | — |
| 2024-08-05 | $15.55 | $15.55 | 8,900 | — | — |
| 2024-08-02 | $16.65 | $16.65 | 700 | — | — |
| 2024-08-01 | $17.49 | $17.49 | 1,700 | — | — |
| 2024-07-31 | $17.19 | $17.19 | 4,100 | — | — |
| 2024-07-30 | $16.65 | $16.65 | 4,500 | — | — |
| 2024-07-29 | $16.50 | $16.50 | 6,300 | — | — |
| 2024-07-26 | $16.39 | $16.39 | 3,500 | — | — |
| 2024-07-25 | $15.62 | $15.62 | 2,300 | — | — |
| 2024-07-24 | $14.21 | $14.21 | 5,200 | — | — |
| 2024-07-23 | $14.57 | $14.57 | 13,400 | — | — |
| 2024-07-22 | $15.36 | $15.36 | 2,500 | — | — |
| 2024-07-19 | $15.95 | $15.95 | 2,700 | — | — |
| 2024-07-18 | $16.50 | $16.50 | 2,900 | — | — |
| 2024-07-17 | $17.39 | $17.39 | 9,600 | — | — |
| 2024-07-16 | $17.33 | $17.33 | 4,800 | — | — |
| 2024-07-15 | $16.50 | $16.50 | 6,000 | — | — |
| 2024-07-12 | $16.13 | $16.13 | 1,900 | — | — |
| 2024-07-11 | $15.61 | $15.61 | 2,600 | — | — |
| 2024-07-10 | $15.86 | $15.86 | 5,400 | — | — |
| 2024-07-09 | $15.86 | $15.86 | 3,400 | — | — |
| 2024-07-08 | $15.69 | $15.69 | 3,400 | — | — |
| 2024-07-05 | $13.84 | $13.84 | 3,000 | — | — |
| 2024-07-03 | $15.19 | $15.19 | 1,900 | — | — |
| 2024-07-02 | $15.22 | $15.22 | 2,500 | — | — |
| 2024-07-01 | $15.99 | $15.99 | 7,300 | — | — |
| 2024-06-28 | $15.25 | $15.25 | 62,900 | — | — |
| 2024-06-27 | $14.40 | $14.40 | 4,900 | — | — |
| 2024-06-26 | $13.29 | $13.29 | 22,000 | — | — |
| 2024-06-25 | $12.75 | $12.75 | 14,400 | — | — |
| 2024-06-24 | $13.15 | $13.15 | 4,700 | — | — |
| 2024-06-21 | $15.71 | $15.71 | 6,200 | — | — |
| 2024-06-20 | $14.54 | $14.54 | 2,400 | — | — |
| 2024-06-18 | $14.38 | $14.38 | 17,900 | — | — |
| 2024-06-17 | $15.88 | $15.88 | 37,300 | — | — |
| 2024-06-14 | $17.24 | $17.24 | 1,300 | — | — |
| 2024-06-13 | $16.76 | $16.76 | 4,100 | — | — |
| 2024-06-12 | $16.93 | $16.93 | 1,900 | — | — |
| 2024-06-11 | $16.00 | $16.00 | 5,400 | — | — |
| 2024-06-10 | $16.37 | $16.37 | 4,500 | — | — |
| 2024-06-07 | $17.00 | $17.00 | 1,800 | — | — |
| 2024-06-06 | $15.79 | $15.79 | 4,200 | — | — |
| 2024-06-05 | $16.13 | $16.13 | 4,200 | — | — |
| 2024-06-04 | $16.37 | $16.37 | 8,000 | — | — |
| 2024-06-03 | $17.14 | $17.14 | 12,800 | — | — |
| 2024-05-31 | $16.95 | $16.95 | 5,000 | — | — |
| 2024-05-30 | $15.37 | $15.37 | 4,600 | — | — |
| 2024-05-29 | $14.18 | $14.18 | 19,700 | — | — |
| 2024-05-28 | $14.84 | $14.84 | 13,400 | — | — |
| 2024-05-24 | $16.71 | $16.71 | 5,400 | — | — |
| 2024-05-23 | $16.20 | $16.20 | 8,100 | — | — |
| 2024-05-22 | $17.18 | $17.18 | 13,700 | — | — |
| 2024-05-21 | $17.95 | $17.95 | 21,700 | — | — |
| 2024-05-20 | $24.84 | $24.84 | 12,800 | — | — |
| 2024-05-17 | $26.17 | $26.17 | 7,400 | — | — |
| 2024-05-16 | $26.21 | $26.21 | 18,700 | — | — |
| 2024-05-15 | $29.50 | $29.50 | 11,800 | — | — |
| 2024-05-14 | $29.00 | $29.00 | 12,800 | — | — |
| 2024-05-13 | $27.26 | $27.26 | 40,500 | — | — |
| 2024-05-10 | $23.57 | $23.57 | 11,500 | — | — |
| 2024-05-09 | $22.00 | $22.00 | 8,300 | — | — |
| 2024-05-08 | $20.90 | $20.90 | 9,000 | — | — |
| 2024-05-07 | $17.81 | $17.81 | 3,800 | — | — |
| 2024-05-06 | $20.65 | $20.65 | 5,100 | — | — |
| 2024-05-03 | $21.27 | $21.27 | 21,700 | — | — |
| 2024-05-02 | $19.50 | $19.50 | 26,400 | — | — |
| 2024-05-01 | $19.10 | $19.10 | 21,300 | — | — |
| 2024-04-30 | $14.51 | $14.51 | 3,200 | — | — |
| 2024-04-29 | $13.25 | $13.25 | 5,100 | — | — |
| 2024-04-26 | $12.75 | $12.75 | 3,700 | — | — |
| 2024-04-25 | $12.62 | $12.62 | 4,900 | — | — |
| 2024-04-24 | $12.91 | $12.91 | 2,800 | — | — |
| 2024-04-23 | $12.08 | $12.08 | 3,500 | — | — |
| 2024-04-22 | $11.80 | $11.80 | 2,600 | — | — |
| 2024-04-19 | $11.18 | $11.18 | 17,000 | — | — |
| 2024-04-18 | $11.56 | $11.56 | 2,800 | — | — |
| 2024-04-17 | $11.56 | $11.56 | 6,500 | — | — |
| 2024-04-16 | $12.50 | $12.50 | 9,900 | — | — |
| 2024-04-15 | $11.74 | $11.74 | 8,300 | — | — |
| 2024-04-12 | $11.76 | $11.76 | 6,300 | — | — |
| 2024-04-11 | $12.10 | $12.10 | 18,700 | — | — |
| 2024-04-10 | $9.87 | $9.87 | 6,700 | — | — |
| 2024-04-09 | $10.10 | $10.10 | 4,900 | — | — |
| 2024-04-08 | $10.14 | $10.14 | 10,600 | — | — |
| 2024-04-05 | $9.79 | $9.79 | 4,800 | — | — |
| 2024-04-04 | $9.96 | $9.96 | 7,400 | — | — |
| 2024-04-03 | $10.00 | $10.00 | 3,900 | — | — |
| 2024-04-02 | $10.08 | $10.08 | 7,600 | — | — |
| 2024-04-01 | $9.90 | $9.90 | 1,500 | — | — |
| 2024-03-28 | $9.94 | $9.94 | 1,800 | — | — |
| 2024-03-27 | $9.79 | $9.79 | 1,700 | — | — |
| 2024-03-26 | $9.73 | $9.73 | 1,900 | — | — |
| 2024-03-25 | $9.75 | $9.75 | 1,200 | — | — |
| 2024-03-22 | $9.70 | $9.70 | 3,100 | — | — |
| 2024-03-21 | $9.92 | $9.92 | 3,800 | — | — |
| 2024-03-20 | $9.91 | $9.91 | 3,800 | — | — |
| 2024-03-19 | $10.49 | $10.49 | 5,100 | — | — |
| 2024-03-18 | $10.25 | $10.25 | 6,000 | — | — |
| 2024-03-15 | $10.38 | $10.38 | 19,100 | — | — |
| 2024-03-14 | $9.00 | $9.00 | 4,700 | — | — |
| 2024-03-13 | $8.29 | $8.29 | 13,000 | — | — |
| 2024-03-12 | $9.02 | $9.02 | 5,900 | — | — |
| 2024-03-11 | $10.02 | $10.02 | 10,200 | — | — |
| 2024-03-08 | $10.46 | $10.46 | 12,000 | — | — |
| 2024-03-07 | $11.93 | $11.93 | 9,800 | — | — |
| 2024-03-06 | $12.20 | $12.20 | 6,900 | — | — |
| 2024-03-05 | $12.50 | $12.50 | 7,700 | — | — |
| 2024-03-04 | $12.35 | $12.35 | 6,300 | — | — |
| 2024-03-01 | $13.54 | $13.54 | 4,900 | — | — |
| 2024-02-29 | $13.65 | $13.65 | 11,700 | — | — |
| 2024-02-28 | $13.00 | $13.00 | 9,800 | — | — |
| 2024-02-27 | $11.49 | $11.49 | 7,400 | — | — |
| 2024-02-26 | $10.40 | $10.40 | 8,000 | — | — |
| 2024-02-23 | $10.47 | $10.47 | 5,000 | — | — |
| 2024-02-22 | $10.85 | $10.85 | 4,300 | — | — |
| 2024-02-21 | $11.15 | $11.15 | 13,500 | — | — |
| 2024-02-20 | $10.04 | $10.04 | 1,100 | — | — |
| 2024-02-16 | $10.52 | $10.52 | 5,300 | — | — |
| 2024-02-15 | $10.25 | $10.25 | 5,300 | — | — |
| 2024-02-14 | $9.79 | $9.79 | 5,000 | — | — |
| 2024-02-13 | $9.74 | $9.74 | 8,300 | — | — |
| 2024-02-12 | $9.24 | $9.24 | 9,700 | — | — |
| 2024-02-09 | $9.64 | $9.64 | 5,300 | — | — |
| 2024-02-08 | $10.08 | $10.08 | 5,600 | — | — |
| 2024-02-07 | $10.25 | $10.25 | 5,500 | — | — |
| 2024-02-06 | $9.98 | $9.98 | 5,000 | — | — |
| 2024-02-05 | $9.85 | $9.85 | 5,700 | — | — |
| 2024-02-02 | $9.39 | $9.39 | 6,400 | — | — |
| 2024-02-01 | $9.70 | $9.70 | 5,200 | — | — |
| 2024-01-31 | $9.45 | $9.45 | 4,500 | — | — |
| 2024-01-30 | $9.50 | $9.50 | 9,100 | — | — |
| 2024-01-29 | $9.84 | $9.84 | 4,900 | — | — |
| 2024-01-26 | $9.81 | $9.81 | 11,400 | — | — |
| 2024-01-25 | $9.69 | $9.69 | 9,700 | — | — |
| 2024-01-24 | $9.85 | $9.85 | 6,900 | — | — |
| 2024-01-23 | $9.14 | $9.14 | 26,300 | — | — |
| 2024-01-22 | $8.97 | $8.97 | 13,900 | — | — |
| 2024-01-19 | $8.88 | $8.88 | 8,900 | — | — |
| 2024-01-18 | $9.15 | $9.15 | 7,000 | — | — |
| 2024-01-17 | $8.43 | $8.43 | 12,600 | — | — |
| 2024-01-16 | $10.04 | $10.04 | 4,700 | — | — |
| 2024-01-12 | $10.13 | $10.13 | 8,800 | — | — |
| 2024-01-11 | $10.14 | $10.14 | 8,400 | — | — |
| 2024-01-10 | $10.30 | $10.30 | 5,500 | — | — |
| 2024-01-09 | $10.16 | $10.16 | 7,200 | — | — |
| 2024-01-08 | $10.04 | $10.04 | 16,300 | — | — |
| 2024-01-05 | $9.55 | $9.55 | 6,600 | — | — |
| 2024-01-04 | $8.79 | $8.79 | 9,700 | — | — |
| 2024-01-03 | $8.20 | $8.20 | 7,800 | — | — |
| 2024-01-02 | $7.72 | $7.72 | 10,500 | — | — |