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
- 2018-03-14 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 | $13.51 | $13.51 | 41,800 | — | — |
| 2024-12-30 | $13.40 | $13.40 | 25,900 | — | — |
| 2024-12-27 | $13.49 | $13.49 | 70,500 | — | — |
| 2024-12-26 | $13.75 | $13.75 | 55,500 | — | — |
| 2024-12-24 | $13.77 | $13.77 | 17,300 | — | — |
| 2024-12-23 | $13.73 | $13.73 | 45,400 | — | — |
| 2024-12-20 | $13.83 | $13.83 | 337,100 | — | — |
| 2024-12-19 | $13.87 | $13.87 | 58,500 | — | — |
| 2024-12-18 | $14.28 | $14.28 | 82,600 | — | — |
| 2024-12-17 | $15.13 | $15.13 | 53,900 | — | — |
| 2024-12-16 | $15.25 | $15.25 | 58,700 | — | — |
| 2024-12-13 | $15.07 | $15.07 | 27,700 | — | — |
| 2024-12-12 | $15.15 | $15.15 | 26,800 | — | — |
| 2024-12-11 | $15.47 | $15.47 | 52,700 | — | — |
| 2024-12-10 | $15.24 | $15.24 | 50,600 | — | — |
| 2024-12-09 | $15.14 | $15.14 | 60,800 | — | — |
| 2024-12-06 | $15.13 | $15.13 | 40,200 | — | — |
| 2024-12-05 | $15.25 | $15.25 | 60,200 | — | — |
| 2024-12-04 | $15.12 | $15.12 | 647,900 | — | — |
| 2024-12-03 | $14.93 | $14.93 | 56,400 | — | — |
| 2024-12-02 | $14.94 | $14.94 | 45,300 | — | — |
| 2024-11-29 | $14.90 | $14.90 | 29,800 | — | — |
| 2024-11-27 | $14.91 | $14.91 | 53,100 | — | — |
| 2024-11-26 | $14.89 | $14.89 | 64,400 | — | — |
| 2024-11-25 | $15.26 | $15.26 | 107,200 | — | — |
| 2024-11-22 | $15.06 | $15.06 | 71,100 | — | — |
| 2024-11-21 | $15.00 | $15.00 | 100,600 | — | — |
| 2024-11-20 | $14.84 | $14.84 | 40,200 | — | — |
| 2024-11-19 | $14.81 | $14.81 | 43,500 | — | — |
| 2024-11-18 | $14.80 | $14.80 | 45,800 | — | — |
| 2024-11-15 | $14.89 | $14.89 | 54,700 | — | — |
| 2024-11-14 | $14.97 | $14.97 | 51,000 | — | — |
| 2024-11-13 | $15.04 | $15.04 | 60,500 | — | — |
| 2024-11-12 | $15.16 | $15.16 | 95,200 | — | — |
| 2024-11-11 | $15.25 | $15.25 | 112,600 | — | — |
| 2024-11-08 | $14.99 | $14.99 | 73,100 | — | — |
| 2024-11-07 | $14.98 | $14.98 | 146,900 | — | — |
| 2024-11-06 | $15.39 | $15.39 | 356,800 | — | — |
| 2024-11-05 | $14.38 | $14.38 | 30,100 | — | — |
| 2024-11-04 | $14.23 | $14.23 | 25,600 | — | — |
| 2024-11-01 | $14.30 | $14.30 | 34,400 | — | — |
| 2024-10-31 | $14.60 | $14.60 | 41,600 | — | — |
| 2024-10-30 | $14.68 | $14.68 | 40,900 | — | — |
| 2024-10-29 | $14.74 | $14.74 | 70,300 | — | — |
| 2024-10-28 | $14.95 | $14.95 | 42,500 | — | — |
| 2024-10-25 | $14.71 | $14.71 | 34,100 | — | — |
| 2024-10-24 | $14.92 | $14.92 | 47,300 | — | — |
| 2024-10-23 | $15.19 | $15.19 | 43,700 | — | — |
| 2024-10-22 | $15.06 | $15.06 | 24,500 | — | — |
| 2024-10-21 | $14.74 | $14.74 | 31,100 | — | — |
| 2024-10-18 | $15.45 | $15.45 | 31,500 | — | — |
| 2024-10-17 | $15.62 | $15.62 | 28,800 | — | — |
| 2024-10-16 | $15.43 | $15.43 | 41,900 | — | — |
| 2024-10-15 | $15.19 | $15.19 | 52,400 | — | — |
| 2024-10-14 | $14.90 | $14.90 | 22,500 | — | — |
| 2024-10-11 | $14.88 | $14.88 | 27,100 | — | — |
| 2024-10-10 | $14.42 | $14.42 | 45,800 | — | — |
| 2024-10-09 | $14.39 | $14.39 | 26,400 | — | — |
| 2024-10-08 | $14.22 | $14.22 | 24,800 | — | — |
| 2024-10-07 | $14.13 | $14.13 | 62,100 | — | — |
| 2024-10-04 | $14.13 | $14.13 | 29,500 | — | — |
| 2024-10-03 | $13.69 | $13.69 | 32,800 | — | — |
| 2024-10-02 | $13.62 | $13.62 | 21,700 | — | — |
| 2024-10-01 | $13.77 | $13.77 | 39,900 | — | — |
| 2024-09-30 | $14.17 | $14.17 | 20,500 | — | — |
| 2024-09-27 | $14.09 | $14.09 | 42,400 | — | — |
| 2024-09-26 | $14.12 | $14.12 | 29,400 | — | — |
| 2024-09-25 | $14.05 | $14.05 | 25,000 | — | — |
| 2024-09-24 | $14.16 | $14.16 | 27,500 | — | — |
| 2024-09-23 | $14.20 | $14.20 | 32,800 | — | — |
| 2024-09-20 | $14.30 | $14.30 | 207,000 | — | — |
| 2024-09-19 | $14.81 | $14.81 | 77,800 | — | — |
| 2024-09-18 | $14.29 | $14.29 | 36,600 | — | — |
| 2024-09-17 | $14.26 | $14.26 | 93,100 | — | — |
| 2024-09-16 | $14.21 | $14.21 | 38,700 | — | — |
| 2024-09-13 | $13.91 | $13.91 | 39,300 | — | — |
| 2024-09-12 | $13.56 | $13.56 | 56,800 | — | — |
| 2024-09-11 | $13.56 | $13.56 | 50,400 | — | — |
| 2024-09-10 | $13.92 | $13.92 | 28,100 | — | — |
| 2024-09-09 | $13.68 | $13.68 | 35,200 | — | — |
| 2024-09-06 | $13.60 | $13.60 | 20,800 | — | — |
| 2024-09-05 | $13.81 | $13.81 | 16,400 | — | — |
| 2024-09-04 | $13.96 | $13.96 | 39,600 | — | — |
| 2024-09-03 | $14.44 | $14.44 | 60,000 | — | — |
| 2024-08-30 | $14.42 | $14.42 | 45,300 | — | — |
| 2024-08-29 | $13.96 | $13.96 | 20,800 | — | — |
| 2024-08-28 | $13.53 | $13.53 | 21,000 | — | — |
| 2024-08-27 | $13.61 | $13.61 | 16,700 | — | — |
| 2024-08-26 | $13.73 | $13.73 | 30,300 | — | — |
| 2024-08-23 | $13.75 | $13.75 | 112,600 | — | — |
| 2024-08-22 | $13.06 | $13.06 | 25,600 | — | — |
| 2024-08-21 | $13.14 | $13.14 | 13,000 | — | — |
| 2024-08-20 | $12.97 | $12.97 | 16,000 | — | — |
| 2024-08-19 | $13.34 | $13.34 | 23,300 | — | — |
| 2024-08-16 | $13.21 | $13.21 | 33,700 | — | — |
| 2024-08-15 | $13.11 | $13.11 | 31,900 | — | — |
| 2024-08-14 | $12.86 | $12.86 | 22,400 | — | — |
| 2024-08-13 | $12.91 | $12.91 | 20,400 | — | — |
| 2024-08-12 | $12.75 | $12.75 | 47,400 | — | — |
| 2024-08-09 | $12.90 | $12.90 | 27,600 | — | — |
| 2024-08-08 | $12.94 | $12.94 | 32,300 | — | — |
| 2024-08-07 | $12.82 | $12.82 | 43,300 | — | — |
| 2024-08-06 | $12.75 | $12.75 | 90,800 | — | — |
| 2024-08-05 | $12.60 | $12.60 | 63,200 | — | — |
| 2024-08-02 | $12.85 | $12.85 | 41,000 | — | — |
| 2024-08-01 | $13.17 | $13.17 | 47,500 | — | — |
| 2024-07-31 | $13.81 | $13.81 | 77,100 | — | — |
| 2024-07-30 | $13.90 | $13.90 | 48,000 | — | — |
| 2024-07-29 | $13.92 | $13.92 | 32,900 | — | — |
| 2024-07-26 | $14.40 | $14.40 | 90,500 | — | — |
| 2024-07-25 | $14.48 | $14.48 | 147,700 | — | — |
| 2024-07-24 | $13.79 | $13.79 | 263,100 | — | — |
| 2024-07-23 | $14.03 | $14.03 | 64,800 | — | — |
| 2024-07-22 | $13.66 | $13.66 | 41,300 | — | — |
| 2024-07-19 | $13.28 | $13.28 | 30,000 | — | — |
| 2024-07-18 | $13.54 | $13.54 | 36,200 | — | — |
| 2024-07-17 | $13.88 | $13.88 | 67,500 | — | — |
| 2024-07-16 | $13.63 | $13.63 | 104,700 | — | — |
| 2024-07-15 | $13.11 | $13.11 | 59,500 | — | — |
| 2024-07-12 | $12.63 | $12.63 | 46,600 | — | — |
| 2024-07-11 | $12.56 | $12.56 | 60,400 | — | — |
| 2024-07-10 | $11.70 | $11.70 | 16,000 | — | — |
| 2024-07-09 | $11.37 | $11.37 | 21,700 | — | — |
| 2024-07-08 | $11.31 | $11.31 | 23,100 | — | — |
| 2024-07-05 | $11.21 | $11.21 | 59,500 | — | — |
| 2024-07-03 | $11.60 | $11.60 | 22,500 | — | — |
| 2024-07-02 | $11.81 | $11.81 | 19,800 | — | — |
| 2024-07-01 | $11.52 | $11.52 | 41,400 | — | — |
| 2024-06-28 | $11.61 | $11.61 | 191,000 | — | — |
| 2024-06-27 | $11.21 | $11.21 | 18,200 | — | — |
| 2024-06-26 | $11.02 | $11.02 | 29,500 | — | — |
| 2024-06-25 | $11.00 | $11.00 | 27,800 | — | — |
| 2024-06-24 | $11.00 | $11.00 | 16,200 | — | — |
| 2024-06-21 | $10.86 | $10.86 | 62,700 | — | — |
| 2024-06-20 | $10.90 | $10.90 | 12,600 | — | — |
| 2024-06-18 | $10.83 | $10.83 | 27,100 | — | — |
| 2024-06-17 | $10.99 | $10.99 | 17,600 | — | — |
| 2024-06-14 | $10.79 | $10.79 | 44,200 | — | — |
| 2024-06-13 | $10.80 | $10.80 | 37,700 | — | — |
| 2024-06-12 | $11.02 | $11.02 | 45,800 | — | — |
| 2024-06-11 | $10.86 | $10.86 | 99,800 | — | — |
| 2024-06-10 | $10.89 | $10.89 | 37,200 | — | — |
| 2024-06-07 | $10.99 | $10.99 | 30,100 | — | — |
| 2024-06-06 | $11.00 | $11.00 | 25,400 | — | — |
| 2024-06-05 | $11.15 | $11.15 | 36,200 | — | — |
| 2024-06-04 | $11.02 | $11.02 | 43,300 | — | — |
| 2024-06-03 | $11.31 | $11.31 | 55,500 | — | — |
| 2024-05-31 | $11.27 | $11.27 | 27,600 | — | — |
| 2024-05-30 | $11.21 | $11.21 | 34,800 | — | — |
| 2024-05-29 | $11.17 | $11.17 | 64,600 | — | — |
| 2024-05-28 | $11.60 | $11.60 | 23,100 | — | — |
| 2024-05-24 | $11.69 | $11.69 | 23,000 | — | — |
| 2024-05-23 | $11.68 | $11.68 | 39,100 | — | — |
| 2024-05-22 | $11.96 | $11.96 | 22,200 | — | — |
| 2024-05-21 | $12.19 | $12.19 | 40,400 | — | — |
| 2024-05-20 | $12.01 | $12.01 | 46,700 | — | — |
| 2024-05-17 | $12.11 | $12.11 | 56,100 | — | — |
| 2024-05-16 | $11.88 | $11.88 | 42,300 | — | — |
| 2024-05-15 | $11.74 | $11.74 | 24,800 | — | — |
| 2024-05-14 | $11.74 | $11.74 | 33,300 | — | — |
| 2024-05-13 | $11.65 | $11.65 | 31,600 | — | — |
| 2024-05-10 | $11.78 | $11.78 | 21,000 | — | — |
| 2024-05-09 | $11.92 | $11.92 | 42,800 | — | — |
| 2024-05-08 | $11.82 | $11.82 | 15,800 | — | — |
| 2024-05-07 | $11.76 | $11.76 | 29,700 | — | — |
| 2024-05-06 | $11.73 | $11.73 | 23,700 | — | — |
| 2024-05-03 | $11.89 | $11.89 | 39,000 | — | — |
| 2024-05-02 | $11.56 | $11.56 | 44,300 | — | — |
| 2024-05-01 | $11.16 | $11.16 | 81,900 | — | — |
| 2024-04-30 | $10.88 | $10.88 | 81,100 | — | — |
| 2024-04-29 | $11.78 | $11.78 | 69,300 | — | — |
| 2024-04-26 | $11.75 | $11.75 | 47,300 | — | — |
| 2024-04-25 | $11.80 | $11.80 | 94,800 | — | — |
| 2024-04-24 | $12.09 | $12.09 | 49,500 | — | — |
| 2024-04-23 | $11.99 | $11.99 | 39,500 | — | — |
| 2024-04-22 | $12.05 | $12.05 | 28,200 | — | — |
| 2024-04-19 | $11.67 | $11.67 | 61,900 | — | — |
| 2024-04-18 | $11.33 | $11.33 | 57,600 | — | — |
| 2024-04-17 | $11.17 | $11.17 | 38,500 | — | — |
| 2024-04-16 | $11.16 | $11.16 | 34,800 | — | — |
| 2024-04-15 | $11.18 | $11.18 | 39,700 | — | — |
| 2024-04-12 | $11.31 | $11.31 | 35,400 | — | — |
| 2024-04-11 | $11.25 | $11.25 | 46,700 | — | — |
| 2024-04-10 | $11.10 | $11.10 | 60,300 | — | — |
| 2024-04-09 | $11.65 | $11.65 | 55,800 | — | — |
| 2024-04-08 | $11.67 | $11.67 | 36,700 | — | — |
| 2024-04-05 | $11.59 | $11.59 | 38,600 | — | — |
| 2024-04-04 | $11.58 | $11.58 | 54,900 | — | — |
| 2024-04-03 | $11.30 | $11.30 | 40,200 | — | — |
| 2024-04-02 | $11.28 | $11.28 | 57,700 | — | — |
| 2024-04-01 | $11.65 | $11.65 | 71,400 | — | — |
| 2024-03-28 | $11.64 | $11.64 | 68,000 | — | — |
| 2024-03-27 | $11.48 | $11.48 | 65,700 | — | — |
| 2024-03-26 | $11.29 | $11.29 | 28,500 | — | — |
| 2024-03-25 | $11.33 | $11.33 | 29,900 | — | — |
| 2024-03-22 | $11.39 | $11.39 | 24,100 | — | — |
| 2024-03-21 | $11.59 | $11.59 | 39,800 | — | — |
| 2024-03-20 | $11.63 | $11.63 | 38,100 | — | — |
| 2024-03-19 | $11.15 | $11.15 | 27,500 | — | — |
| 2024-03-18 | $11.09 | $11.09 | 43,100 | — | — |
| 2024-03-15 | $11.45 | $11.45 | 179,300 | — | — |
| 2024-03-14 | $11.30 | $11.30 | 55,000 | — | — |
| 2024-03-13 | $11.67 | $11.67 | 41,400 | — | — |
| 2024-03-12 | $11.56 | $11.56 | 30,200 | — | — |
| 2024-03-11 | $11.79 | $11.79 | 44,400 | — | — |
| 2024-03-08 | $11.71 | $11.71 | 48,000 | — | — |
| 2024-03-07 | $11.68 | $11.68 | 48,600 | — | — |
| 2024-03-06 | $11.68 | $11.68 | 62,300 | — | — |
| 2024-03-05 | $11.89 | $11.89 | 56,100 | — | — |
| 2024-03-04 | $11.59 | $11.59 | 51,100 | — | — |
| 2024-03-01 | $11.75 | $11.75 | 99,100 | — | — |
| 2024-02-29 | $11.85 | $11.85 | 30,400 | — | — |
| 2024-02-28 | $11.81 | $11.81 | 24,600 | — | — |
| 2024-02-27 | $11.92 | $11.92 | 35,800 | — | — |
| 2024-02-26 | $11.97 | $11.97 | 35,000 | — | — |
| 2024-02-23 | $11.98 | $11.98 | 23,200 | — | — |
| 2024-02-22 | $11.89 | $11.89 | 40,600 | — | — |
| 2024-02-21 | $12.01 | $12.01 | 40,800 | — | — |
| 2024-02-20 | $12.02 | $12.02 | 50,000 | — | — |
| 2024-02-16 | $12.03 | $12.03 | 34,500 | — | — |
| 2024-02-15 | $12.21 | $12.21 | 102,200 | — | — |
| 2024-02-14 | $11.92 | $11.92 | 59,700 | — | — |
| 2024-02-13 | $11.74 | $11.74 | 129,500 | — | — |
| 2024-02-12 | $12.55 | $12.55 | 66,300 | — | — |
| 2024-02-09 | $12.27 | $12.27 | 99,000 | — | — |
| 2024-02-08 | $11.82 | $11.82 | 42,700 | — | — |
| 2024-02-07 | $11.67 | $11.67 | 96,500 | — | — |
| 2024-02-06 | $11.78 | $11.78 | 110,900 | — | — |
| 2024-02-05 | $11.97 | $11.97 | 73,400 | — | — |
| 2024-02-02 | $11.89 | $11.89 | 97,800 | — | — |
| 2024-02-01 | $12.30 | $12.30 | 115,400 | — | — |
| 2024-01-31 | $12.51 | $12.51 | 144,800 | — | — |
| 2024-01-30 | $12.92 | $12.92 | 81,600 | — | — |
| 2024-01-29 | $13.44 | $13.44 | 71,100 | — | — |
| 2024-01-26 | $13.67 | $13.67 | 64,400 | — | — |
| 2024-01-25 | $13.86 | $13.86 | 74,300 | — | — |
| 2024-01-24 | $13.74 | $13.74 | 59,200 | — | — |
| 2024-01-23 | $13.56 | $13.56 | 44,000 | — | — |
| 2024-01-22 | $13.63 | $13.63 | 53,200 | — | — |
| 2024-01-19 | $13.21 | $13.21 | 42,100 | — | — |
| 2024-01-18 | $12.94 | $12.94 | 45,800 | — | — |
| 2024-01-17 | $12.73 | $12.73 | 49,900 | — | — |
| 2024-01-16 | $12.40 | $12.40 | 44,400 | — | — |
| 2024-01-12 | $12.55 | $12.55 | 35,500 | — | — |
| 2024-01-11 | $12.75 | $12.75 | 66,900 | — | — |
| 2024-01-10 | $12.80 | $12.80 | 212,400 | — | — |
| 2024-01-09 | $12.48 | $12.48 | 73,500 | — | — |
| 2024-01-08 | $12.65 | $12.65 | 57,200 | — | — |
| 2024-01-05 | $12.72 | $12.72 | 163,100 | — | — |
| 2024-01-04 | $12.61 | $12.61 | 69,200 | — | — |
| 2024-01-03 | $12.62 | $12.62 | 99,200 | — | — |
| 2024-01-02 | $13.13 | $13.13 | 162,900 | — | — |