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
- 2021-08-18 to 2026-09-03
- 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 | $16.21 | $16.21 | 877,000 | — | — |
| 2024-12-30 | $16.78 | $16.78 | 1,183,000 | — | — |
| 2024-12-27 | $17.67 | $17.67 | 4,070,000 | — | — |
| 2024-12-26 | $18.52 | $18.52 | 736,000 | — | — |
| 2024-12-24 | $18.62 | $18.62 | 574,000 | — | — |
| 2024-12-23 | $17.80 | $17.80 | 795,000 | — | — |
| 2024-12-20 | $17.02 | $17.02 | 1,829,000 | — | — |
| 2024-12-19 | $16.64 | $16.64 | 1,038,000 | — | — |
| 2024-12-18 | $17.45 | $17.45 | 1,315,000 | — | — |
| 2024-12-17 | $19.90 | $19.90 | 787,000 | — | — |
| 2024-12-16 | $20.20 | $20.20 | 1,167,000 | — | — |
| 2024-12-13 | $18.81 | $18.81 | 1,410,000 | — | — |
| 2024-12-12 | $18.09 | $18.09 | 489,000 | — | — |
| 2024-12-11 | $18.96 | $18.96 | 1,041,000 | — | — |
| 2024-12-10 | $17.60 | $17.60 | 639,000 | — | — |
| 2024-12-09 | $17.97 | $17.97 | 672,000 | — | — |
| 2024-12-06 | $18.39 | $18.39 | 1,044,000 | — | — |
| 2024-12-05 | $17.72 | $17.72 | 677,000 | — | — |
| 2024-12-04 | $17.99 | $17.99 | 1,167,000 | — | — |
| 2024-12-03 | $16.95 | $16.95 | 436,000 | — | — |
| 2024-12-02 | $16.87 | $16.87 | 868,000 | — | — |
| 2024-11-29 | $16.17 | $16.17 | 494,000 | — | — |
| 2024-11-27 | $15.71 | $15.71 | 742,000 | — | — |
| 2024-11-26 | $16.41 | $16.41 | 399,000 | — | — |
| 2024-11-25 | $16.33 | $16.33 | 647,000 | — | — |
| 2024-11-22 | $16.31 | $16.31 | 784,000 | — | — |
| 2024-11-21 | $16.18 | $16.18 | 987,000 | — | — |
| 2024-11-20 | $16.03 | $16.03 | 1,077,000 | — | — |
| 2024-11-19 | $16.34 | $16.34 | 576,000 | — | — |
| 2024-11-18 | $15.95 | $15.95 | 556,000 | — | — |
| 2024-11-15 | $15.45 | $15.45 | 1,560,000 | — | — |
| 2024-11-14 | $16.60 | $16.60 | 520,000 | — | — |
| 2024-11-13 | $17.07 | $17.07 | 648,000 | — | — |
| 2024-11-12 | $17.15 | $17.15 | 779,000 | — | — |
| 2024-11-11 | $17.59 | $17.59 | 1,342,000 | — | — |
| 2024-11-08 | $17.40 | $17.40 | 1,348,000 | — | — |
| 2024-11-07 | $17.28 | $17.28 | 1,249,000 | — | — |
| 2024-11-06 | $16.26 | $16.26 | 1,443,000 | — | — |
| 2024-11-05 | $14.51 | $14.51 | 471,000 | — | — |
| 2024-11-04 | $13.79 | $13.79 | 652,000 | — | — |
| 2024-11-01 | $14.05 | $14.05 | 867,000 | — | — |
| 2024-10-31 | $13.59 | $13.59 | 1,011,000 | — | — |
| 2024-10-30 | $14.96 | $14.96 | 783,000 | — | — |
| 2024-10-29 | $15.77 | $15.77 | 815,000 | — | — |
| 2024-10-28 | $15.12 | $15.12 | 859,000 | — | — |
| 2024-10-25 | $15.07 | $15.07 | 1,695,000 | — | — |
| 2024-10-24 | $14.60 | $14.60 | 637,000 | — | — |
| 2024-10-23 | $13.84 | $13.84 | 907,000 | — | — |
| 2024-10-22 | $14.76 | $14.76 | 481,000 | — | — |
| 2024-10-21 | $14.89 | $14.89 | 927,000 | — | — |
| 2024-10-18 | $14.79 | $14.79 | 1,054,000 | — | — |
| 2024-10-17 | $14.45 | $14.45 | 632,000 | — | — |
| 2024-10-16 | $14.33 | $14.33 | 456,000 | — | — |
| 2024-10-15 | $14.28 | $14.28 | 670,000 | — | — |
| 2024-10-14 | $15.03 | $15.02 | 576,000 | — | — |
| 2024-10-11 | $14.70 | $14.70 | 932,000 | — | — |
| 2024-10-10 | $14.87 | $14.87 | 455,000 | — | — |
| 2024-10-09 | $14.86 | $14.86 | 631,000 | — | — |
| 2024-10-08 | $14.79 | $14.79 | 583,000 | — | — |
| 2024-10-07 | $14.08 | $14.08 | 578,000 | — | — |
| 2024-10-04 | $14.68 | $14.68 | 1,385,000 | — | — |
| 2024-10-03 | $13.99 | $13.99 | 748,000 | — | — |
| 2024-10-02 | $13.88 | $13.88 | 637,000 | — | — |
| 2024-10-01 | $13.84 | $13.84 | 1,538,000 | — | — |
| 2024-09-30 | $14.69 | $14.69 | 706,000 | — | — |
| 2024-09-27 | $14.76 | $14.76 | 1,224,000 | — | — |
| 2024-09-26 | $15.15 | $15.15 | 1,369,000 | — | — |
| 2024-09-25 | $14.48 | $14.48 | 828,000 | — | — |
| 2024-09-24 | $14.15 | $14.15 | 981,000 | — | — |
| 2024-09-23 | $13.78 | $13.78 | 879,000 | — | — |
| 2024-09-20 | $13.48 | $13.48 | 1,294,000 | — | — |
| 2024-09-19 | $13.37 | $13.37 | 2,160,000 | — | — |
| 2024-09-18 | $12.19 | $12.19 | 1,930,000 | — | — |
| 2024-09-17 | $12.57 | $12.57 | 932,000 | — | — |
| 2024-09-16 | $12.51 | $12.51 | 647,000 | — | — |
| 2024-09-13 | $12.70 | $12.70 | 2,249,000 | — | — |
| 2024-09-12 | $12.61 | $12.61 | 1,093,000 | — | — |
| 2024-09-11 | $12.24 | $12.24 | 1,664,000 | — | — |
| 2024-09-10 | $11.43 | $11.43 | 1,148,000 | — | — |
| 2024-09-09 | $10.99 | $10.99 | 1,366,000 | — | — |
| 2024-09-06 | $10.57 | $10.57 | 2,134,000 | — | — |
| 2024-09-05 | $11.78 | $11.78 | 870,000 | — | — |
| 2024-09-04 | $11.64 | $11.64 | 763,000 | — | — |
| 2024-09-03 | $11.66 | $11.66 | 1,680,000 | — | — |
| 2024-08-30 | $13.32 | $13.32 | 2,578,000 | — | — |
| 2024-08-29 | $12.62 | $12.62 | 943,000 | — | — |
| 2024-08-28 | $12.55 | $12.55 | 896,000 | — | — |
| 2024-08-27 | $13.17 | $13.17 | 763,000 | — | — |
| 2024-08-26 | $13.17 | $13.17 | 798,000 | — | — |
| 2024-08-23 | $13.75 | $13.75 | 2,368,000 | — | — |
| 2024-08-22 | $13.27 | $13.27 | 1,105,000 | — | — |
| 2024-08-21 | $14.36 | $14.36 | 615,000 | — | — |
| 2024-08-20 | $14.27 | $14.27 | 767,000 | — | — |
| 2024-08-19 | $14.21 | $14.21 | 843,000 | — | — |
| 2024-08-16 | $13.48 | $13.48 | 1,820,000 | — | — |
| 2024-08-15 | $13.43 | $13.43 | 1,139,000 | — | — |
| 2024-08-14 | $12.32 | $12.32 | 849,000 | — | — |
| 2024-08-13 | $12.24 | $12.24 | 965,000 | — | — |
| 2024-08-12 | $11.32 | $11.32 | 1,271,000 | — | — |
| 2024-08-09 | $11.26 | $11.26 | 2,530,000 | — | — |
| 2024-08-08 | $11.01 | $11.01 | 1,457,000 | — | — |
| 2024-08-07 | $9.81 | $9.81 | 1,958,000 | — | — |
| 2024-08-06 | $10.24 | $10.24 | 2,008,000 | — | — |
| 2024-08-05 | $10.02 | $10.02 | 2,924,000 | — | — |
| 2024-08-02 | $11.17 | $11.17 | 3,358,000 | — | — |
| 2024-08-01 | $12.89 | $12.89 | 1,446,000 | — | — |
| 2024-07-31 | $14.23 | $14.23 | 805,000 | — | — |
| 2024-07-30 | $12.90 | $12.90 | 1,005,000 | — | — |
| 2024-07-29 | $13.64 | $13.64 | 651,000 | — | — |
| 2024-07-26 | $13.71 | $13.71 | 1,859,000 | — | — |
| 2024-07-25 | $13.28 | $13.28 | 1,441,000 | — | — |
| 2024-07-24 | $13.76 | $13.76 | 1,464,000 | — | — |
| 2024-07-23 | $15.98 | $15.98 | 557,000 | — | — |
| 2024-07-22 | $16.09 | $16.09 | 911,000 | — | — |
| 2024-07-19 | $15.24 | $15.24 | 1,122,000 | — | — |
| 2024-07-18 | $15.95 | $15.95 | 903,000 | — | — |
| 2024-07-17 | $16.24 | $16.24 | 1,324,000 | — | — |
| 2024-07-16 | $18.08 | $18.08 | 723,000 | — | — |
| 2024-07-15 | $18.40 | $18.40 | 807,000 | — | — |
| 2024-07-12 | $18.25 | $18.25 | 1,288,000 | — | — |
| 2024-07-11 | $17.92 | $17.92 | 1,857,000 | — | — |
| 2024-07-10 | $19.86 | $19.86 | 812,000 | — | — |
| 2024-07-09 | $19.17 | $19.17 | 645,000 | — | — |
| 2024-07-08 | $19.09 | $19.09 | 1,100,000 | — | — |
| 2024-07-05 | $18.88 | $18.88 | 2,450,000 | — | — |
| 2024-07-03 | $18.12 | $18.12 | 1,043,000 | — | — |
| 2024-07-02 | $17.41 | $17.41 | 984,000 | — | — |
| 2024-07-01 | $16.58 | $16.58 | 689,000 | — | — |
| 2024-06-28 | $16.15 | $16.15 | 1,504,000 | — | — |
| 2024-06-27 | $16.34 | $16.34 | 638,000 | — | — |
| 2024-06-26 | $16.02 | $16.02 | 460,000 | — | — |
| 2024-06-25 | $15.60 | $15.60 | 409,000 | — | — |
| 2024-06-24 | $15.03 | $15.03 | 608,000 | — | — |
| 2024-06-21 | $15.76 | $15.76 | 1,343,000 | — | — |
| 2024-06-20 | $15.80 | $15.80 | 1,019,000 | — | — |
| 2024-06-18 | $16.22 | $16.22 | 607,000 | — | — |
| 2024-06-17 | $16.27 | $16.27 | 1,481,000 | — | — |
| 2024-06-14 | $15.65 | $15.65 | 2,006,000 | — | — |
| 2024-06-13 | $15.08 | $15.08 | 1,020,000 | — | — |
| 2024-06-12 | $14.64 | $14.64 | 1,286,000 | — | — |
| 2024-06-11 | $14.08 | $14.08 | 816,000 | — | — |
| 2024-06-10 | $13.80 | $13.80 | 596,000 | — | — |
| 2024-06-07 | $13.69 | $13.69 | 2,527,000 | — | — |
| 2024-06-06 | $13.60 | $13.60 | 927,000 | — | — |
| 2024-06-05 | $13.61 | $13.61 | 1,034,000 | — | — |
| 2024-06-04 | $12.63 | $12.63 | 517,000 | — | — |
| 2024-06-03 | $12.68 | $12.68 | 787,000 | — | — |
| 2024-05-31 | $12.57 | $12.57 | 3,011,000 | — | — |
| 2024-05-30 | $12.59 | $12.59 | 1,265,000 | — | — |
| 2024-05-29 | $13.84 | $13.84 | 664,000 | — | — |
| 2024-05-28 | $14.06 | $14.06 | 876,000 | — | — |
| 2024-05-24 | $13.75 | $13.75 | 6,837,000 | — | — |
| 2024-05-23 | $13.21 | $13.21 | 4,010,000 | — | — |
| 2024-05-22 | $13.53 | $13.53 | 670,000 | — | — |
| 2024-05-21 | $13.72 | $13.72 | 457,000 | — | — |
| 2024-05-20 | $13.73 | $13.73 | 561,000 | — | — |
| 2024-05-17 | $13.35 | $13.35 | 997,000 | — | — |
| 2024-05-16 | $13.36 | $13.36 | 1,745,000 | — | — |
| 2024-05-15 | $13.40 | $13.40 | 1,289,000 | — | — |
| 2024-05-14 | $12.68 | $12.68 | 599,000 | — | — |
| 2024-05-13 | $12.36 | $12.36 | 462,000 | — | — |
| 2024-05-10 | $12.17 | $12.17 | 2,029,000 | — | — |
| 2024-05-09 | $12.14 | $12.14 | 1,325,000 | — | — |
| 2024-05-08 | $12.36 | $12.36 | 297,000 | — | — |
| 2024-05-07 | $12.43 | $12.43 | 580,000 | — | — |
| 2024-05-06 | $12.55 | $12.55 | 852,000 | — | — |
| 2024-05-03 | $11.86 | $11.86 | 2,313,000 | — | — |
| 2024-05-02 | $11.18 | $11.18 | 2,333,000 | — | — |
| 2024-05-01 | $10.70 | $10.70 | 1,401,000 | — | — |
| 2024-04-30 | $11.13 | $11.13 | 796,000 | — | — |
| 2024-04-29 | $11.92 | $11.92 | 999,000 | — | — |
| 2024-04-26 | $11.64 | $11.64 | 2,719,000 | — | — |
| 2024-04-25 | $11.17 | $11.17 | 2,082,000 | — | — |
| 2024-04-24 | $11.28 | $11.28 | 1,392,000 | — | — |
| 2024-04-23 | $11.10 | $11.10 | 1,165,000 | — | — |
| 2024-04-22 | $10.49 | $10.49 | 1,545,000 | — | — |
| 2024-04-19 | $10.21 | $10.21 | 3,453,000 | — | — |
| 2024-04-18 | $11.39 | $11.39 | 2,257,000 | — | — |
| 2024-04-17 | $11.72 | $11.72 | 932,000 | — | — |
| 2024-04-16 | $12.29 | $12.29 | 939,000 | — | — |
| 2024-04-15 | $12.20 | $12.20 | 1,536,000 | — | — |
| 2024-04-12 | $13.10 | $13.10 | 2,707,000 | — | — |
| 2024-04-11 | $14.00 | $14.00 | 1,631,000 | — | — |
| 2024-04-10 | $13.25 | $13.25 | 1,259,000 | — | — |
| 2024-04-09 | $13.49 | $13.48 | 779,000 | — | — |
| 2024-04-08 | $13.32 | $13.32 | 504,000 | — | — |
| 2024-04-05 | $13.35 | $13.35 | 2,452,000 | — | — |
| 2024-04-04 | $12.95 | $12.95 | 2,178,000 | — | — |
| 2024-04-03 | $13.89 | $13.89 | 731,000 | — | — |
| 2024-04-02 | $13.75 | $13.75 | 733,000 | — | — |
| 2024-04-01 | $14.13 | $14.13 | 665,000 | — | — |
| 2024-03-28 | $13.77 | $13.77 | 2,931,000 | — | — |
| 2024-03-27 | $13.91 | $13.91 | 1,333,000 | — | — |
| 2024-03-26 | $13.97 | $13.97 | 877,000 | — | — |
| 2024-03-25 | $13.99 | $13.99 | 675,000 | — | — |
| 2024-03-22 | $13.93 | $13.93 | 1,389,000 | — | — |
| 2024-03-21 | $13.81 | $13.81 | 1,633,000 | — | — |
| 2024-03-20 | $13.36 | $13.36 | 1,089,000 | — | — |
| 2024-03-19 | $12.91 | $12.91 | 812,000 | — | — |
| 2024-03-18 | $12.99 | $12.99 | 886,000 | — | — |
| 2024-03-15 | $12.41 | $12.41 | 1,597,000 | — | — |
| 2024-03-14 | $13.09 | $13.09 | 1,478,000 | — | — |
| 2024-03-13 | $13.38 | $13.38 | 800,000 | — | — |
| 2024-03-12 | $13.96 | $13.96 | 987,000 | — | — |
| 2024-03-11 | $13.20 | $13.20 | 1,043,000 | — | — |
| 2024-03-08 | $13.54 | $13.54 | 2,697,000 | — | — |
| 2024-03-07 | $14.31 | $14.31 | 2,000,000 | — | — |
| 2024-03-06 | $13.45 | $13.45 | 1,227,000 | — | — |
| 2024-03-05 | $13.27 | $13.27 | 2,004,000 | — | — |
| 2024-03-04 | $14.35 | $14.35 | 1,417,000 | — | — |
| 2024-03-01 | $14.51 | $14.51 | 2,449,000 | — | — |
| 2024-02-29 | $13.65 | $13.65 | 1,525,000 | — | — |
| 2024-02-28 | $13.00 | $13.00 | 679,000 | — | — |
| 2024-02-27 | $13.28 | $13.28 | 781,000 | — | — |
| 2024-02-26 | $13.05 | $13.05 | 974,000 | — | — |
| 2024-02-23 | $12.73 | $12.73 | 1,746,000 | — | — |
| 2024-02-22 | $12.79 | $12.79 | 2,703,000 | — | — |
| 2024-02-21 | $11.50 | $11.50 | 1,776,000 | — | — |
| 2024-02-20 | $12.32 | $12.32 | 1,487,000 | — | — |
| 2024-02-16 | $12.73 | $12.73 | 2,890,000 | — | — |
| 2024-02-15 | $13.35 | $13.35 | 3,484,000 | — | — |
| 2024-02-14 | $13.28 | $13.28 | 1,195,000 | — | — |
| 2024-02-13 | $12.64 | $12.64 | 1,925,000 | — | — |
| 2024-02-12 | $13.29 | $13.29 | 1,349,000 | — | — |
| 2024-02-09 | $13.60 | $13.60 | 3,013,000 | — | — |
| 2024-02-08 | $13.08 | $13.08 | 1,395,000 | — | — |
| 2024-02-07 | $13.06 | $13.06 | 1,713,000 | — | — |
| 2024-02-06 | $12.39 | $12.39 | 1,200,000 | — | — |
| 2024-02-05 | $12.80 | $12.80 | 1,679,000 | — | — |
| 2024-02-02 | $12.85 | $12.85 | 2,858,000 | — | — |
| 2024-02-01 | $11.85 | $11.85 | 2,033,000 | — | — |
| 2024-01-31 | $11.44 | $11.44 | 2,089,000 | — | — |
| 2024-01-30 | $12.23 | $12.23 | 1,037,000 | — | — |
| 2024-01-29 | $12.63 | $12.63 | 1,643,000 | — | — |
| 2024-01-26 | $12.13 | $12.13 | 2,566,000 | — | — |
| 2024-01-25 | $12.55 | $12.55 | 2,526,000 | — | — |
| 2024-01-24 | $12.54 | $12.54 | 2,839,000 | — | — |
| 2024-01-23 | $11.93 | $11.93 | 1,368,000 | — | — |
| 2024-01-22 | $11.88 | $11.87 | 2,481,000 | — | — |
| 2024-01-19 | $11.90 | $11.90 | 4,927,000 | — | — |
| 2024-01-18 | $11.08 | $11.08 | 3,466,000 | — | — |
| 2024-01-17 | $10.64 | $10.64 | 1,808,000 | — | — |
| 2024-01-16 | $10.81 | $10.81 | 1,942,000 | — | — |
| 2024-01-12 | $10.56 | $10.56 | 4,404,000 | — | — |
| 2024-01-11 | $10.68 | $10.68 | 4,727,000 | — | — |
| 2024-01-10 | $10.46 | $10.46 | 1,180,000 | — | — |
| 2024-01-09 | $10.18 | $10.18 | 1,031,000 | — | — |
| 2024-01-08 | $10.06 | $10.06 | 1,594,000 | — | — |
| 2024-01-05 | $9.28 | $9.28 | 2,003,000 | — | — |
| 2024-01-04 | $9.20 | $9.20 | 2,390,000 | — | — |
| 2024-01-03 | $9.32 | $9.32 | 1,724,000 | — | — |
| 2024-01-02 | $9.66 | $9.66 | 2,434,000 | — | — |