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
- 2016-06-10 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 | $20.50 | $20.50 | 115,200 | — | — |
| 2024-12-30 | $19.00 | $19.00 | 32,800 | — | — |
| 2024-12-27 | $17.98 | $17.98 | 21,500 | — | — |
| 2024-12-26 | $17.14 | $17.14 | 20,700 | — | — |
| 2024-12-24 | $17.00 | $17.00 | 9,500 | — | — |
| 2024-12-23 | $17.45 | $17.45 | 5,700 | — | — |
| 2024-12-20 | $17.68 | $17.68 | 13,700 | — | — |
| 2024-12-19 | $18.00 | $18.00 | 32,200 | — | — |
| 2024-12-18 | $16.46 | $16.46 | 10,100 | — | — |
| 2024-12-17 | $16.41 | $16.41 | 4,800 | — | — |
| 2024-12-16 | $16.78 | $16.78 | 14,600 | — | — |
| 2024-12-13 | $16.75 | $16.75 | 24,700 | — | — |
| 2024-12-12 | $17.50 | $17.50 | 31,300 | — | — |
| 2024-12-11 | $15.95 | $15.95 | 39,200 | — | — |
| 2024-12-10 | $13.79 | $13.79 | 2,800 | — | — |
| 2024-12-09 | $14.06 | $14.06 | 3,900 | — | — |
| 2024-12-06 | $13.89 | $13.89 | 1,000 | — | — |
| 2024-12-05 | $13.99 | $13.99 | 15,900 | — | — |
| 2024-12-04 | $13.40 | $13.40 | 6,600 | — | — |
| 2024-12-03 | $13.71 | $13.71 | 5,100 | — | — |
| 2024-12-02 | $13.86 | $13.86 | 7,600 | — | — |
| 2024-11-29 | $13.00 | $13.00 | 23,600 | — | — |
| 2024-11-27 | $14.50 | $14.50 | 1,300 | — | — |
| 2024-11-26 | $14.55 | $14.55 | 5,900 | — | — |
| 2024-11-25 | $15.28 | $15.28 | 1,500 | — | — |
| 2024-11-22 | $14.92 | $14.92 | 7,100 | — | — |
| 2024-11-21 | $15.31 | $15.31 | 1,800 | — | — |
| 2024-11-20 | $15.49 | $15.49 | 2,200 | — | — |
| 2024-11-19 | $15.53 | $15.53 | 7,300 | — | — |
| 2024-11-18 | $14.75 | $14.75 | 2,100 | — | — |
| 2024-11-15 | $14.68 | $14.68 | 3,100 | — | — |
| 2024-11-14 | $14.96 | $14.96 | 2,900 | — | — |
| 2024-11-13 | $14.89 | $14.89 | 5,900 | — | — |
| 2024-11-12 | $14.68 | $14.68 | 2,800 | — | — |
| 2024-11-11 | $14.87 | $14.87 | 4,200 | — | — |
| 2024-11-08 | $14.50 | $14.50 | 4,400 | — | — |
| 2024-11-07 | $14.53 | $14.53 | 8,800 | — | — |
| 2024-11-06 | $16.00 | $16.00 | 1,500 | — | — |
| 2024-11-05 | $16.00 | $16.00 | 2,600 | — | — |
| 2024-11-04 | $15.90 | $15.90 | 1,100 | — | — |
| 2024-11-01 | $16.10 | $16.10 | 4,200 | — | — |
| 2024-10-31 | $15.71 | $15.71 | 1,000 | — | — |
| 2024-10-30 | $15.72 | $15.72 | 0 | — | — |
| 2024-10-29 | $15.72 | $15.72 | 3,800 | — | — |
| 2024-10-28 | $15.99 | $15.99 | 9,100 | — | — |
| 2024-10-25 | $15.67 | $15.67 | 14,500 | — | — |
| 2024-10-24 | $16.30 | $16.30 | 25,600 | — | — |
| 2024-10-23 | $13.75 | $13.75 | 3,400 | — | — |
| 2024-10-22 | $14.54 | $14.54 | 0 | — | — |
| 2024-10-21 | $14.54 | $14.54 | 1,500 | — | — |
| 2024-10-18 | $14.54 | $14.54 | 200 | — | — |
| 2024-10-17 | $14.54 | $14.54 | 600 | — | — |
| 2024-10-16 | $14.10 | $14.10 | 200 | — | — |
| 2024-10-15 | $14.05 | $14.05 | 2,200 | — | — |
| 2024-10-14 | $13.95 | $13.95 | 1,700 | — | — |
| 2024-10-11 | $13.68 | $13.68 | 4,000 | — | — |
| 2024-10-10 | $13.68 | $13.68 | 900 | — | — |
| 2024-10-09 | $13.60 | $13.60 | 500 | — | — |
| 2024-10-08 | $13.07 | $13.07 | 7,400 | — | — |
| 2024-10-07 | $14.01 | $14.01 | 5,700 | — | — |
| 2024-10-04 | $14.74 | $14.74 | 1,700 | — | — |
| 2024-10-03 | $14.75 | $14.75 | 8,900 | — | — |
| 2024-10-02 | $15.50 | $15.50 | 3,000 | — | — |
| 2024-10-01 | $15.75 | $15.75 | 4,700 | — | — |
| 2024-09-30 | $16.52 | $16.52 | 12,300 | — | — |
| 2024-09-27 | $16.70 | $16.70 | 10,700 | — | — |
| 2024-09-26 | $16.22 | $16.22 | 18,300 | — | — |
| 2024-09-25 | $16.21 | $16.21 | 39,300 | — | — |
| 2024-09-24 | $16.00 | $16.00 | 11,300 | — | — |
| 2024-09-23 | $15.61 | $15.61 | 3,000 | — | — |
| 2024-09-20 | $15.99 | $15.99 | 1,700 | — | — |
| 2024-09-19 | $16.00 | $16.00 | 10,300 | — | — |
| 2024-09-18 | $16.16 | $16.16 | 3,600 | — | — |
| 2024-09-17 | $16.21 | $16.21 | 27,900 | — | — |
| 2024-09-16 | $16.12 | $16.12 | 25,400 | — | — |
| 2024-09-13 | $16.43 | $16.43 | 7,800 | — | — |
| 2024-09-12 | $16.46 | $16.46 | 13,700 | — | — |
| 2024-09-11 | $16.00 | $16.00 | 11,900 | — | — |
| 2024-09-10 | $15.70 | $15.70 | 29,600 | — | — |
| 2024-09-09 | $15.00 | $15.00 | 11,300 | — | — |
| 2024-09-06 | $14.99 | $14.99 | 9,800 | — | — |
| 2024-09-05 | $15.14 | $15.14 | 7,700 | — | — |
| 2024-09-04 | $14.36 | $14.36 | 1,500 | — | — |
| 2024-09-03 | $14.42 | $14.42 | 9,100 | — | — |
| 2024-08-30 | $13.99 | $13.99 | 16,500 | — | — |
| 2024-08-29 | $13.70 | $13.70 | 400 | — | — |
| 2024-08-28 | $13.70 | $13.70 | 19,200 | — | — |
| 2024-08-27 | $12.55 | $12.55 | 29,100 | — | — |
| 2024-08-26 | $13.81 | $13.81 | 15,500 | — | — |
| 2024-08-23 | $14.52 | $14.52 | 29,100 | — | — |
| 2024-08-22 | $14.48 | $14.48 | 9,200 | — | — |
| 2024-08-21 | $13.20 | $13.20 | 5,400 | — | — |
| 2024-08-20 | $12.83 | $12.83 | 6,000 | — | — |
| 2024-08-19 | $13.06 | $13.06 | 5,400 | — | — |
| 2024-08-16 | $13.45 | $13.45 | 5,000 | — | — |
| 2024-08-15 | $13.30 | $13.30 | 12,900 | — | — |
| 2024-08-14 | $12.81 | $12.81 | 3,300 | — | — |
| 2024-08-13 | $12.72 | $12.72 | 28,000 | — | — |
| 2024-08-12 | $12.61 | $12.61 | 2,800 | — | — |
| 2024-08-09 | $13.05 | $13.05 | 24,800 | — | — |
| 2024-08-08 | $13.42 | $13.42 | 15,200 | — | — |
| 2024-08-07 | $13.67 | $13.67 | 31,000 | — | — |
| 2024-08-06 | $14.00 | $14.00 | 7,300 | — | — |
| 2024-08-05 | $13.08 | $13.08 | 42,700 | — | — |
| 2024-08-02 | $14.99 | $14.99 | 10,900 | — | — |
| 2024-08-01 | $15.49 | $15.49 | 2,800 | — | — |
| 2024-07-31 | $15.30 | $15.30 | 5,700 | — | — |
| 2024-07-30 | $14.61 | $14.61 | 8,900 | — | — |
| 2024-07-29 | $15.10 | $15.10 | 28,300 | — | — |
| 2024-07-26 | $17.05 | $17.05 | 21,100 | — | — |
| 2024-07-25 | $18.53 | $18.53 | 43,400 | — | — |
| 2024-07-24 | $18.20 | $18.20 | 48,600 | — | — |
| 2024-07-23 | $16.15 | $16.15 | 16,800 | — | — |
| 2024-07-22 | $15.87 | $15.87 | 45,500 | — | — |
| 2024-07-19 | $15.00 | $15.00 | 9,900 | — | — |
| 2024-07-18 | $14.10 | $14.10 | 28,100 | — | — |
| 2024-07-17 | $14.24 | $14.24 | 19,300 | — | — |
| 2024-07-16 | $13.90 | $13.90 | 18,500 | — | — |
| 2024-07-15 | $13.45 | $13.45 | 15,000 | — | — |
| 2024-07-12 | $13.15 | $13.15 | 28,600 | — | — |
| 2024-07-11 | $12.65 | $12.65 | 13,400 | — | — |
| 2024-07-10 | $12.70 | $12.70 | 14,400 | — | — |
| 2024-07-09 | $11.89 | $11.89 | 5,500 | — | — |
| 2024-07-08 | $11.99 | $11.99 | 10,400 | — | — |
| 2024-07-05 | $11.97 | $11.97 | 20,400 | — | — |
| 2024-07-03 | $11.98 | $11.98 | 10,600 | — | — |
| 2024-07-02 | $11.05 | $11.05 | 30,800 | — | — |
| 2024-07-01 | $10.88 | $10.88 | 34,300 | — | — |
| 2024-06-28 | $13.07 | $13.07 | 60,600 | — | — |
| 2024-06-27 | $12.42 | $12.42 | 72,600 | — | — |
| 2024-06-26 | $10.85 | $10.85 | 43,800 | — | — |
| 2024-06-25 | $10.16 | $10.16 | 15,200 | — | — |
| 2024-06-24 | $9.73 | $9.73 | 24,100 | — | — |
| 2024-06-21 | $9.54 | $9.54 | 15,000 | — | — |
| 2024-06-20 | $9.85 | $9.85 | 27,300 | — | — |
| 2024-06-18 | $9.24 | $9.24 | 46,600 | — | — |
| 2024-06-17 | $8.40 | $8.40 | 29,300 | — | — |
| 2024-06-14 | $7.70 | $7.70 | 4,600 | — | — |
| 2024-06-13 | $7.40 | $7.40 | 0 | — | — |
| 2024-06-12 | $7.40 | $7.40 | 4,400 | — | — |
| 2024-06-11 | $7.21 | $7.21 | 2,300 | — | — |
| 2024-06-10 | $7.27 | $7.27 | 1,900 | — | — |
| 2024-06-07 | $7.09 | $7.09 | 8,100 | — | — |
| 2024-06-06 | $7.15 | $7.15 | 2,500 | — | — |
| 2024-06-05 | $7.00 | $7.00 | 3,000 | — | — |
| 2024-06-04 | $6.82 | $6.82 | 8,000 | — | — |
| 2024-06-03 | $6.97 | $6.97 | 3,800 | — | — |
| 2024-05-31 | $7.45 | $7.45 | 5,100 | — | — |
| 2024-05-30 | $6.99 | $6.99 | 1,300 | — | — |
| 2024-05-29 | $7.04 | $7.04 | 3,000 | — | — |
| 2024-05-28 | $6.40 | $6.40 | 11,000 | — | — |
| 2024-05-24 | $6.62 | $6.62 | 1,100 | — | — |
| 2024-05-23 | $6.72 | $6.72 | 1,500 | — | — |
| 2024-05-22 | $6.70 | $6.70 | 3,500 | — | — |
| 2024-05-21 | $6.80 | $6.80 | 3,600 | — | — |
| 2024-05-20 | $7.01 | $7.01 | 1,600 | — | — |
| 2024-05-17 | $7.11 | $7.11 | 2,800 | — | — |
| 2024-05-16 | $7.24 | $7.24 | 2,600 | — | — |
| 2024-05-15 | $7.03 | $7.03 | 4,600 | — | — |
| 2024-05-14 | $6.60 | $6.60 | 2,100 | — | — |
| 2024-05-13 | $6.94 | $6.94 | 3,600 | — | — |
| 2024-05-10 | $7.11 | $7.11 | 1,900 | — | — |
| 2024-05-09 | $7.20 | $7.20 | 4,400 | — | — |
| 2024-05-08 | $7.12 | $7.12 | 3,300 | — | — |
| 2024-05-07 | $7.31 | $7.31 | 3,400 | — | — |
| 2024-05-06 | $7.31 | $7.31 | 5,500 | — | — |
| 2024-05-03 | $7.29 | $7.29 | 3,900 | — | — |
| 2024-05-02 | $7.01 | $7.01 | 3,200 | — | — |
| 2024-05-01 | $7.00 | $7.00 | 5,700 | — | — |
| 2024-04-30 | $7.12 | $7.12 | 15,500 | — | — |
| 2024-04-29 | $6.69 | $6.69 | 3,200 | — | — |
| 2024-04-26 | $6.61 | $6.61 | 800 | — | — |
| 2024-04-25 | $6.42 | $6.42 | 2,300 | — | — |
| 2024-04-24 | $7.00 | $7.00 | 900 | — | — |
| 2024-04-23 | $7.24 | $7.24 | 9,300 | — | — |
| 2024-04-22 | $6.62 | $6.62 | 5,800 | — | — |
| 2024-04-19 | $6.47 | $6.47 | 1,400 | — | — |
| 2024-04-18 | $6.60 | $6.60 | 1,300 | — | — |
| 2024-04-17 | $6.54 | $6.54 | 700 | — | — |
| 2024-04-16 | $6.79 | $6.79 | 900 | — | — |
| 2024-04-15 | $6.75 | $6.75 | 1,300 | — | — |
| 2024-04-12 | $6.51 | $6.51 | 0 | — | — |
| 2024-04-11 | $6.51 | $6.51 | 2,300 | — | — |
| 2024-04-10 | $6.68 | $6.68 | 1,800 | — | — |
| 2024-04-09 | $6.80 | $6.80 | 1,300 | — | — |
| 2024-04-08 | $6.54 | $6.54 | 6,000 | — | — |
| 2024-04-05 | $7.01 | $7.01 | 1,100 | — | — |
| 2024-04-04 | $7.00 | $7.00 | 2,600 | — | — |
| 2024-04-03 | $6.97 | $6.97 | 2,100 | — | — |
| 2024-04-02 | $7.06 | $7.06 | 600 | — | — |
| 2024-04-01 | $7.59 | $7.59 | 400 | — | — |
| 2024-03-28 | $7.63 | $7.63 | 8,800 | — | — |
| 2024-03-27 | $7.89 | $7.89 | 3,500 | — | — |
| 2024-03-26 | $7.20 | $7.20 | 5,700 | — | — |
| 2024-03-25 | $6.60 | $6.60 | 2,400 | — | — |
| 2024-03-22 | $7.00 | $7.00 | 500 | — | — |
| 2024-03-21 | $6.82 | $6.82 | 1,000 | — | — |
| 2024-03-20 | $6.62 | $6.62 | 8,400 | — | — |
| 2024-03-19 | $6.00 | $6.00 | 7,000 | — | — |
| 2024-03-18 | $6.30 | $6.30 | 900 | — | — |
| 2024-03-15 | $6.30 | $6.30 | 3,000 | — | — |
| 2024-03-14 | $6.56 | $6.56 | 0 | — | — |
| 2024-03-13 | $6.56 | $6.56 | 600 | — | — |
| 2024-03-12 | $6.71 | $6.71 | 2,400 | — | — |
| 2024-03-11 | $6.50 | $6.50 | 2,200 | — | — |
| 2024-03-08 | $6.17 | $6.17 | 1,000 | — | — |
| 2024-03-07 | $6.50 | $6.50 | 1,500 | — | — |
| 2024-03-06 | $6.61 | $6.61 | 1,500 | — | — |
| 2024-03-05 | $6.64 | $6.64 | 800 | — | — |
| 2024-03-04 | $6.50 | $6.50 | 3,100 | — | — |
| 2024-03-01 | $6.62 | $6.62 | 4,100 | — | — |
| 2024-02-29 | $6.44 | $6.44 | 5,500 | — | — |
| 2024-02-28 | $6.83 | $6.83 | 12,700 | — | — |
| 2024-02-27 | $6.96 | $6.96 | 4,900 | — | — |
| 2024-02-26 | $7.05 | $7.05 | 1,500 | — | — |
| 2024-02-23 | $7.10 | $7.10 | 1,500 | — | — |
| 2024-02-22 | $7.19 | $7.19 | 2,700 | — | — |
| 2024-02-21 | $7.30 | $7.30 | 7,700 | — | — |
| 2024-02-20 | $6.95 | $6.95 | 700 | — | — |
| 2024-02-16 | $7.15 | $7.15 | 1,300 | — | — |
| 2024-02-15 | $6.95 | $6.95 | 2,700 | — | — |
| 2024-02-14 | $7.25 | $7.25 | 6,000 | — | — |
| 2024-02-13 | $6.93 | $6.93 | 100 | — | — |
| 2024-02-12 | $7.00 | $7.00 | 1,500 | — | — |
| 2024-02-09 | $7.00 | $7.00 | 9,100 | — | — |
| 2024-02-08 | $6.89 | $6.89 | 9,600 | — | — |
| 2024-02-07 | $6.71 | $6.71 | 24,700 | — | — |
| 2024-02-06 | $6.90 | $6.90 | 20,300 | — | — |
| 2024-02-05 | $6.79 | $6.79 | 17,400 | — | — |
| 2024-02-02 | $6.93 | $6.93 | 2,300 | — | — |
| 2024-02-01 | $7.24 | $7.24 | 4,900 | — | — |
| 2024-01-31 | $7.33 | $7.32 | 5,500 | — | — |
| 2024-01-30 | $7.31 | $7.31 | 5,700 | — | — |
| 2024-01-29 | $7.58 | $7.58 | 900 | — | — |
| 2024-01-26 | $7.59 | $7.59 | 2,300 | — | — |
| 2024-01-25 | $7.69 | $7.68 | 4,000 | — | — |
| 2024-01-24 | $7.65 | $7.65 | 1,400 | — | — |
| 2024-01-23 | $7.70 | $7.70 | 1,200 | — | — |
| 2024-01-22 | $7.80 | $7.80 | 4,200 | — | — |
| 2024-01-19 | $7.70 | $7.70 | 1,400 | — | — |
| 2024-01-18 | $7.60 | $7.60 | 1,700 | — | — |
| 2024-01-17 | $7.63 | $7.63 | 2,400 | — | — |
| 2024-01-16 | $7.78 | $7.78 | 10,400 | — | — |
| 2024-01-12 | $7.90 | $7.90 | 400 | — | — |
| 2024-01-11 | $7.85 | $7.85 | 2,600 | — | — |
| 2024-01-10 | $7.74 | $7.74 | 700 | — | — |
| 2024-01-09 | $8.00 | $8.00 | 4,100 | — | — |
| 2024-01-08 | $7.90 | $7.90 | 8,800 | — | — |
| 2024-01-05 | $7.90 | $7.90 | 500 | — | — |
| 2024-01-04 | $7.90 | $7.90 | 800 | — | — |
| 2024-01-03 | $7.95 | $7.95 | 100 | — | — |
| 2024-01-02 | $8.00 | $8.00 | 2,200 | — | — |