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
- 2021-01-08 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 | $13.30 | $14.42 | 1,600 | — | — |
| 2024-12-30 | $13.49 | $14.63 | 2,300 | — | — |
| 2024-12-27 | $13.49 | $14.63 | 2,900 | — | — |
| 2024-12-26 | $13.31 | $14.43 | 1,000 | — | — |
| 2024-12-24 | $13.34 | $14.46 | 600 | — | — |
| 2024-12-23 | $13.30 | $14.42 | 1,600 | — | — |
| 2024-12-20 | $13.41 | $14.54 | 4,900 | — | — |
| 2024-12-19 | $13.45 | $14.58 | 1,400 | — | — |
| 2024-12-18 | $13.06 | $14.16 | 5,300 | — | — |
| 2024-12-17 | $13.25 | $14.37 | 5,300 | — | — |
| 2024-12-16 | $13.28 | $14.40 | 11,600 | — | — |
| 2024-12-13 | $13.22 | $14.33 | 13,100 | — | — |
| 2024-12-12 | $13.50 | $14.64 | 12,200 | — | — |
| 2024-12-11 | $13.26 | $14.38 | 11,600 | — | — |
| 2024-12-10 | $13.21 | $14.32 | 15,200 | — | — |
| 2024-12-09 | $13.20 | $14.31 | 6,600 | — | — |
| 2024-12-06 | $13.20 | $14.31 | 3,500 | — | — |
| 2024-12-05 | $12.83 | $13.91 | 5,500 | — | — |
| 2024-12-04 | $13.16 | $14.27 | 8,000 | — | — |
| 2024-12-03 | $12.83 | $13.91 | 1,700 | — | — |
| 2024-12-02 | $13.20 | $14.31 | 4,600 | — | — |
| 2024-11-29 | $13.25 | $14.37 | 1,500 | — | — |
| 2024-11-27 | $13.25 | $14.28 | 1,500 | — | — |
| 2024-11-26 | $13.43 | $14.47 | 7,000 | — | — |
| 2024-11-25 | $12.99 | $14.00 | 6,000 | — | — |
| 2024-11-22 | $13.10 | $14.12 | 9,400 | — | — |
| 2024-11-21 | $12.85 | $13.85 | 4,900 | — | — |
| 2024-11-20 | $13.49 | $14.54 | 10,100 | — | — |
| 2024-11-19 | $13.49 | $14.54 | 14,300 | — | — |
| 2024-11-18 | $13.51 | $14.56 | 3,900 | — | — |
| 2024-11-15 | $13.73 | $14.79 | 1,100 | — | — |
| 2024-11-14 | $13.73 | $14.79 | 4,900 | — | — |
| 2024-11-13 | $13.70 | $14.77 | 4,200 | — | — |
| 2024-11-12 | $13.71 | $14.78 | 22,900 | — | — |
| 2024-11-11 | $13.43 | $14.47 | 9,600 | — | — |
| 2024-11-08 | $13.69 | $14.75 | 7,300 | — | — |
| 2024-11-07 | $13.71 | $14.78 | 6,900 | — | — |
| 2024-11-06 | $13.87 | $14.95 | 11,200 | — | — |
| 2024-11-05 | $13.45 | $14.50 | 500 | — | — |
| 2024-11-04 | $13.75 | $14.82 | 25,000 | — | — |
| 2024-11-01 | $13.44 | $14.49 | 8,700 | — | — |
| 2024-10-31 | $13.48 | $14.53 | 13,700 | — | — |
| 2024-10-30 | $12.81 | $13.81 | 1,700 | — | — |
| 2024-10-29 | $12.88 | $13.88 | 8,800 | — | — |
| 2024-10-28 | $12.81 | $13.81 | 7,600 | — | — |
| 2024-10-25 | $13.00 | $14.01 | 6,900 | — | — |
| 2024-10-24 | $13.09 | $14.11 | 5,500 | — | — |
| 2024-10-23 | $12.95 | $13.96 | 6,100 | — | — |
| 2024-10-22 | $13.01 | $14.02 | 1,100 | — | — |
| 2024-10-21 | $13.45 | $14.50 | 2,700 | — | — |
| 2024-10-18 | $13.75 | $14.82 | 4,000 | — | — |
| 2024-10-17 | $13.60 | $14.66 | 1,300 | — | — |
| 2024-10-16 | $13.70 | $14.77 | 6,600 | — | — |
| 2024-10-15 | $13.50 | $14.55 | 12,200 | — | — |
| 2024-10-14 | $12.66 | $13.64 | 5,000 | — | — |
| 2024-10-11 | $12.62 | $13.60 | 1,400 | — | — |
| 2024-10-10 | $12.75 | $13.74 | 1,000 | — | — |
| 2024-10-09 | $13.00 | $14.01 | 1,800 | — | — |
| 2024-10-08 | $13.12 | $14.14 | 5,500 | — | — |
| 2024-10-07 | $13.15 | $14.17 | 6,100 | — | — |
| 2024-10-04 | $13.25 | $14.28 | 0 | — | — |
| 2024-10-03 | $13.25 | $14.28 | 600 | — | — |
| 2024-10-02 | $13.15 | $14.17 | 8,100 | — | — |
| 2024-10-01 | $13.39 | $14.43 | 11,700 | — | — |
| 2024-09-30 | $13.15 | $14.17 | 1,200 | — | — |
| 2024-09-27 | $13.50 | $14.55 | 200 | — | — |
| 2024-09-26 | $13.50 | $14.55 | 6,500 | — | — |
| 2024-09-25 | $13.49 | $14.54 | 10,200 | — | — |
| 2024-09-24 | $13.16 | $14.18 | 18,800 | — | — |
| 2024-09-23 | $13.10 | $14.12 | 8,700 | — | — |
| 2024-09-20 | $13.35 | $14.39 | 8,600 | — | — |
| 2024-09-19 | $13.00 | $14.01 | 26,700 | — | — |
| 2024-09-18 | $13.37 | $14.41 | 7,400 | — | — |
| 2024-09-17 | $13.95 | $15.03 | 16,900 | — | — |
| 2024-09-16 | $13.46 | $14.51 | 4,200 | — | — |
| 2024-09-13 | $12.71 | $13.70 | 3,100 | — | — |
| 2024-09-12 | $12.90 | $13.90 | 6,000 | — | — |
| 2024-09-11 | $13.08 | $14.10 | 6,100 | — | — |
| 2024-09-10 | $13.17 | $14.19 | 1,400 | — | — |
| 2024-09-09 | $13.30 | $14.33 | 2,000 | — | — |
| 2024-09-06 | $13.51 | $14.56 | 2,900 | — | — |
| 2024-09-05 | $13.70 | $14.77 | 13,400 | — | — |
| 2024-09-04 | $13.72 | $14.79 | 11,700 | — | — |
| 2024-09-03 | $13.89 | $14.97 | 8,000 | — | — |
| 2024-08-30 | $13.89 | $14.97 | 1,900 | — | — |
| 2024-08-29 | $13.70 | $14.68 | 2,000 | — | — |
| 2024-08-28 | $13.74 | $14.72 | 9,600 | — | — |
| 2024-08-27 | $13.98 | $14.98 | 1,700 | — | — |
| 2024-08-26 | $14.00 | $15.00 | 3,000 | — | — |
| 2024-08-23 | $14.07 | $15.08 | 22,700 | — | — |
| 2024-08-22 | $13.33 | $14.28 | 4,500 | — | — |
| 2024-08-21 | $13.35 | $14.30 | 6,500 | — | — |
| 2024-08-20 | $13.28 | $14.23 | 11,900 | — | — |
| 2024-08-19 | $13.35 | $14.30 | 8,500 | — | — |
| 2024-08-16 | $13.13 | $14.07 | 4,000 | — | — |
| 2024-08-15 | $13.10 | $14.04 | 8,200 | — | — |
| 2024-08-14 | $13.00 | $13.93 | 6,700 | — | — |
| 2024-08-13 | $13.20 | $14.14 | 4,700 | — | — |
| 2024-08-12 | $13.00 | $13.93 | 5,800 | — | — |
| 2024-08-09 | $12.65 | $13.55 | 4,000 | — | — |
| 2024-08-08 | $12.57 | $13.47 | 2,400 | — | — |
| 2024-08-07 | $12.60 | $13.50 | 8,900 | — | — |
| 2024-08-06 | $12.80 | $13.71 | 1,600 | — | — |
| 2024-08-05 | $13.00 | $13.93 | 3,200 | — | — |
| 2024-08-02 | $12.75 | $13.66 | 1,100 | — | — |
| 2024-08-01 | $12.92 | $13.84 | 6,900 | — | — |
| 2024-07-31 | $13.00 | $13.93 | 8,300 | — | — |
| 2024-07-30 | $12.98 | $13.91 | 6,900 | — | — |
| 2024-07-29 | $12.91 | $13.83 | 7,900 | — | — |
| 2024-07-26 | $12.99 | $13.92 | 4,400 | — | — |
| 2024-07-25 | $13.05 | $13.98 | 3,900 | — | — |
| 2024-07-24 | $12.90 | $13.82 | 4,100 | — | — |
| 2024-07-23 | $13.03 | $13.96 | 2,200 | — | — |
| 2024-07-22 | $12.97 | $13.90 | 0 | — | — |
| 2024-07-19 | $12.97 | $13.90 | 500 | — | — |
| 2024-07-18 | $13.25 | $14.20 | 8,100 | — | — |
| 2024-07-17 | $13.20 | $14.14 | 22,100 | — | — |
| 2024-07-16 | $13.24 | $14.18 | 24,000 | — | — |
| 2024-07-15 | $12.52 | $13.42 | 11,900 | — | — |
| 2024-07-12 | $12.94 | $13.86 | 300 | — | — |
| 2024-07-11 | $12.94 | $13.86 | 4,600 | — | — |
| 2024-07-10 | $12.19 | $13.06 | 1,300 | — | — |
| 2024-07-09 | $11.91 | $12.76 | 3,400 | — | — |
| 2024-07-08 | $11.99 | $12.85 | 0 | — | — |
| 2024-07-05 | $11.99 | $12.85 | 4,600 | — | — |
| 2024-07-03 | $11.74 | $12.58 | 800 | — | — |
| 2024-07-02 | $11.82 | $12.66 | 8,200 | — | — |
| 2024-07-01 | $11.63 | $12.46 | 12,800 | — | — |
| 2024-06-28 | $11.62 | $12.45 | 500 | — | — |
| 2024-06-27 | $11.64 | $12.47 | 3,100 | — | — |
| 2024-06-26 | $11.54 | $12.36 | 0 | — | — |
| 2024-06-25 | $11.54 | $12.36 | 900 | — | — |
| 2024-06-24 | $11.55 | $12.38 | 8,000 | — | — |
| 2024-06-21 | $11.44 | $12.26 | 12,500 | — | — |
| 2024-06-20 | $11.23 | $12.03 | 21,600 | — | — |
| 2024-06-18 | $11.21 | $12.01 | 32,200 | — | — |
| 2024-06-17 | $11.37 | $12.18 | 8,800 | — | — |
| 2024-06-14 | $11.20 | $12.00 | 21,200 | — | — |
| 2024-06-13 | $11.38 | $12.19 | 9,600 | — | — |
| 2024-06-12 | $11.40 | $12.21 | 13,000 | — | — |
| 2024-06-11 | $11.45 | $12.27 | 9,400 | — | — |
| 2024-06-10 | $11.43 | $12.25 | 6,000 | — | — |
| 2024-06-07 | $11.42 | $12.24 | 13,200 | — | — |
| 2024-06-06 | $11.50 | $12.32 | 18,600 | — | — |
| 2024-06-05 | $11.35 | $12.16 | 16,100 | — | — |
| 2024-06-04 | $11.50 | $12.32 | 6,600 | — | — |
| 2024-06-03 | $11.38 | $12.19 | 2,100 | — | — |
| 2024-05-31 | $11.26 | $12.06 | 10,000 | — | — |
| 2024-05-30 | $11.14 | $11.85 | 19,600 | — | — |
| 2024-05-29 | $11.35 | $12.07 | 15,800 | — | — |
| 2024-05-28 | $11.45 | $12.18 | 11,100 | — | — |
| 2024-05-24 | $11.79 | $12.54 | 24,800 | — | — |
| 2024-05-23 | $12.21 | $12.99 | 4,100 | — | — |
| 2024-05-22 | $12.29 | $13.07 | 2,300 | — | — |
| 2024-05-21 | $12.35 | $13.14 | 600 | — | — |
| 2024-05-20 | $12.35 | $13.14 | 1,100 | — | — |
| 2024-05-17 | $12.35 | $13.14 | 2,800 | — | — |
| 2024-05-16 | $12.31 | $13.10 | 6,300 | — | — |
| 2024-05-15 | $12.66 | $13.47 | 18,600 | — | — |
| 2024-05-14 | $12.66 | $13.47 | 1,200 | — | — |
| 2024-05-13 | $12.66 | $13.47 | 2,700 | — | — |
| 2024-05-10 | $12.81 | $13.63 | 100 | — | — |
| 2024-05-09 | $12.81 | $13.63 | 100 | — | — |
| 2024-05-08 | $12.68 | $13.49 | 500 | — | — |
| 2024-05-07 | $12.65 | $13.46 | 12,200 | — | — |
| 2024-05-06 | $12.63 | $13.44 | 2,300 | — | — |
| 2024-05-03 | $12.80 | $13.62 | 0 | — | — |
| 2024-05-02 | $12.80 | $13.62 | 19,700 | — | — |
| 2024-05-01 | $12.80 | $13.62 | 14,700 | — | — |
| 2024-04-30 | $12.88 | $13.70 | 800 | — | — |
| 2024-04-29 | $12.78 | $13.59 | 7,900 | — | — |
| 2024-04-26 | $12.90 | $13.72 | 2,900 | — | — |
| 2024-04-25 | $12.80 | $13.62 | 1,200 | — | — |
| 2024-04-24 | $12.85 | $13.67 | 7,000 | — | — |
| 2024-04-23 | $12.85 | $13.67 | 1,100 | — | — |
| 2024-04-22 | $12.80 | $13.62 | 5,100 | — | — |
| 2024-04-19 | $12.76 | $13.57 | 500 | — | — |
| 2024-04-18 | $12.66 | $13.47 | 10,700 | — | — |
| 2024-04-17 | $12.80 | $13.62 | 23,700 | — | — |
| 2024-04-16 | $12.80 | $13.62 | 8,300 | — | — |
| 2024-04-15 | $12.66 | $13.47 | 3,000 | — | — |
| 2024-04-12 | $12.75 | $13.56 | 21,600 | — | — |
| 2024-04-11 | $12.70 | $13.51 | 20,800 | — | — |
| 2024-04-10 | $12.74 | $13.55 | 300 | — | — |
| 2024-04-09 | $12.99 | $13.82 | 1,100 | — | — |
| 2024-04-08 | $12.77 | $13.58 | 0 | — | — |
| 2024-04-05 | $12.77 | $13.58 | 0 | — | — |
| 2024-04-04 | $12.77 | $13.58 | 15,200 | — | — |
| 2024-04-03 | $12.99 | $13.82 | 0 | — | — |
| 2024-04-02 | $12.99 | $13.82 | 1,000 | — | — |
| 2024-04-01 | $13.19 | $14.03 | 900 | — | — |
| 2024-03-28 | $12.95 | $13.78 | 700 | — | — |
| 2024-03-27 | $12.88 | $13.70 | 14,500 | — | — |
| 2024-03-26 | $12.88 | $13.70 | 1,400 | — | — |
| 2024-03-25 | $12.98 | $13.81 | 0 | — | — |
| 2024-03-22 | $12.98 | $13.81 | 7,100 | — | — |
| 2024-03-21 | $12.90 | $13.72 | 6,600 | — | — |
| 2024-03-20 | $12.55 | $13.35 | 2,100 | — | — |
| 2024-03-19 | $12.61 | $13.41 | 11,100 | — | — |
| 2024-03-18 | $12.58 | $13.38 | 1,000 | — | — |
| 2024-03-15 | $12.55 | $13.35 | 11,800 | — | — |
| 2024-03-14 | $12.80 | $13.62 | 4,700 | — | — |
| 2024-03-13 | $12.56 | $13.36 | 500 | — | — |
| 2024-03-12 | $12.56 | $13.36 | 2,300 | — | — |
| 2024-03-11 | $12.99 | $13.82 | 0 | — | — |
| 2024-03-08 | $12.99 | $13.82 | 0 | — | — |
| 2024-03-07 | $12.99 | $13.82 | 2,500 | — | — |
| 2024-03-06 | $13.01 | $13.84 | 700 | — | — |
| 2024-03-05 | $12.55 | $13.35 | 600 | — | — |
| 2024-03-04 | $12.75 | $13.56 | 2,200 | — | — |
| 2024-03-01 | $13.10 | $13.94 | 300 | — | — |
| 2024-02-29 | $13.10 | $13.94 | 6,700 | — | — |
| 2024-02-28 | $12.98 | $13.72 | 900 | — | — |
| 2024-02-27 | $12.68 | $13.41 | 4,000 | — | — |
| 2024-02-26 | $12.67 | $13.39 | 400 | — | — |
| 2024-02-23 | $12.67 | $13.39 | 23,700 | — | — |
| 2024-02-22 | $12.75 | $13.48 | 300 | — | — |
| 2024-02-21 | $12.60 | $13.32 | 900 | — | — |
| 2024-02-20 | $12.60 | $13.32 | 600 | — | — |
| 2024-02-16 | $12.75 | $13.48 | 1,500 | — | — |
| 2024-02-15 | $12.77 | $13.50 | 1,100 | — | — |
| 2024-02-14 | $12.62 | $13.34 | 100 | — | — |
| 2024-02-13 | $12.60 | $13.32 | 27,200 | — | — |
| 2024-02-12 | $12.96 | $13.70 | 300 | — | — |
| 2024-02-09 | $12.92 | $13.66 | 1,900 | — | — |
| 2024-02-08 | $12.70 | $13.43 | 4,400 | — | — |
| 2024-02-07 | $13.10 | $13.85 | 2,200 | — | — |
| 2024-02-06 | $13.00 | $13.74 | 12,300 | — | — |
| 2024-02-05 | $13.12 | $13.87 | 8,300 | — | — |
| 2024-02-02 | $13.44 | $14.21 | 6,600 | — | — |
| 2024-02-01 | $12.70 | $13.43 | 2,300 | — | — |
| 2024-01-31 | $12.59 | $13.31 | 10,400 | — | — |
| 2024-01-30 | $12.21 | $12.91 | 1,300 | — | — |
| 2024-01-29 | $12.65 | $13.37 | 3,600 | — | — |
| 2024-01-26 | $11.35 | $12.00 | 129,000 | — | — |
| 2024-01-25 | $11.26 | $11.90 | 55,100 | — | — |
| 2024-01-24 | $12.71 | $13.44 | 4,500 | — | — |
| 2024-01-23 | $11.70 | $12.37 | 1,900 | — | — |
| 2024-01-22 | $11.53 | $12.19 | 1,400 | — | — |
| 2024-01-19 | $11.50 | $12.16 | 47,800 | — | — |
| 2024-01-18 | $11.23 | $11.87 | 60,700 | — | — |
| 2024-01-17 | $11.93 | $12.61 | 13,800 | — | — |
| 2024-01-16 | $12.69 | $13.42 | 3,200 | — | — |
| 2024-01-12 | $12.76 | $13.49 | 300 | — | — |
| 2024-01-11 | $12.76 | $13.49 | 1,100 | — | — |
| 2024-01-10 | $12.65 | $13.37 | 1,800 | — | — |
| 2024-01-09 | $13.00 | $13.74 | 31,300 | — | — |
| 2024-01-08 | $13.00 | $13.74 | 3,000 | — | — |
| 2024-01-05 | $12.72 | $13.45 | 11,100 | — | — |
| 2024-01-04 | $13.00 | $13.74 | 1,000 | — | — |
| 2024-01-03 | $13.25 | $14.01 | 5,100 | — | — |
| 2024-01-02 | $13.05 | $13.79 | 300 | — | — |