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
- 2024-04-05 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 | $14.65 | $14.65 | 111,200 | — | — |
| 2024-12-30 | $14.47 | $14.47 | 70,800 | — | — |
| 2024-12-27 | $14.40 | $14.40 | 51,400 | — | — |
| 2024-12-26 | $14.54 | $14.54 | 45,200 | — | — |
| 2024-12-24 | $14.41 | $14.41 | 44,200 | — | — |
| 2024-12-23 | $14.14 | $14.14 | 60,500 | — | — |
| 2024-12-20 | $13.50 | $13.50 | 796,700 | — | — |
| 2024-12-19 | $13.35 | $13.35 | 193,800 | — | — |
| 2024-12-18 | $13.75 | $13.75 | 214,200 | — | — |
| 2024-12-17 | $14.06 | $14.06 | 166,800 | — | — |
| 2024-12-16 | $13.66 | $13.66 | 189,900 | — | — |
| 2024-12-13 | $14.03 | $14.03 | 171,300 | — | — |
| 2024-12-12 | $13.80 | $13.80 | 137,800 | — | — |
| 2024-12-11 | $14.25 | $14.25 | 47,100 | — | — |
| 2024-12-10 | $14.42 | $14.42 | 57,300 | — | — |
| 2024-12-09 | $14.50 | $14.50 | 80,600 | — | — |
| 2024-12-06 | $14.69 | $14.69 | 48,400 | — | — |
| 2024-12-05 | $14.25 | $14.25 | 64,600 | — | — |
| 2024-12-04 | $14.13 | $14.13 | 75,100 | — | — |
| 2024-12-03 | $14.33 | $14.33 | 46,300 | — | — |
| 2024-12-02 | $15.14 | $15.14 | 55,600 | — | — |
| 2024-11-29 | $14.91 | $14.91 | 33,000 | — | — |
| 2024-11-27 | $14.77 | $14.77 | 27,500 | — | — |
| 2024-11-26 | $14.53 | $14.53 | 48,800 | — | — |
| 2024-11-25 | $15.36 | $15.36 | 94,900 | — | — |
| 2024-11-22 | $14.09 | $14.09 | 136,700 | — | — |
| 2024-11-21 | $14.34 | $14.34 | 55,400 | — | — |
| 2024-11-20 | $13.65 | $13.65 | 80,000 | — | — |
| 2024-11-19 | $13.30 | $13.30 | 157,300 | — | — |
| 2024-11-18 | $15.83 | $15.83 | 52,700 | — | — |
| 2024-11-15 | $17.21 | $17.21 | 39,500 | — | — |
| 2024-11-14 | $18.15 | $18.15 | 44,400 | — | — |
| 2024-11-13 | $18.73 | $18.73 | 72,300 | — | — |
| 2024-11-12 | $19.64 | $19.64 | 79,100 | — | — |
| 2024-11-11 | $19.34 | $19.34 | 50,700 | — | — |
| 2024-11-08 | $18.40 | $18.40 | 44,400 | — | — |
| 2024-11-07 | $18.55 | $18.55 | 125,100 | — | — |
| 2024-11-06 | $17.24 | $17.24 | 88,400 | — | — |
| 2024-11-05 | $16.60 | $16.60 | 41,600 | — | — |
| 2024-11-04 | $16.56 | $16.56 | 40,300 | — | — |
| 2024-11-01 | $16.65 | $16.65 | 255,100 | — | — |
| 2024-10-31 | $16.76 | $16.76 | 57,000 | — | — |
| 2024-10-30 | $17.12 | $17.12 | 47,800 | — | — |
| 2024-10-29 | $17.15 | $17.15 | 75,100 | — | — |
| 2024-10-28 | $17.07 | $17.07 | 77,900 | — | — |
| 2024-10-25 | $16.69 | $16.69 | 95,800 | — | — |
| 2024-10-24 | $16.27 | $16.27 | 45,600 | — | — |
| 2024-10-23 | $16.26 | $16.26 | 77,500 | — | — |
| 2024-10-22 | $16.28 | $16.28 | 71,600 | — | — |
| 2024-10-21 | $16.07 | $16.07 | 67,000 | — | — |
| 2024-10-18 | $16.38 | $16.38 | 83,100 | — | — |
| 2024-10-17 | $16.48 | $16.48 | 38,100 | — | — |
| 2024-10-16 | $16.57 | $16.57 | 53,900 | — | — |
| 2024-10-15 | $16.44 | $16.44 | 73,000 | — | — |
| 2024-10-14 | $16.46 | $16.46 | 50,400 | — | — |
| 2024-10-11 | $16.82 | $16.82 | 59,900 | — | — |
| 2024-10-10 | $16.53 | $16.53 | 66,700 | — | — |
| 2024-10-09 | $16.22 | $16.22 | 98,300 | — | — |
| 2024-10-08 | $17.17 | $17.17 | 122,900 | — | — |
| 2024-10-07 | $17.29 | $17.29 | 233,600 | — | — |
| 2024-10-04 | $17.00 | $17.00 | 101,200 | — | — |
| 2024-10-03 | $17.63 | $17.63 | 73,400 | — | — |
| 2024-10-02 | $17.81 | $17.81 | 551,100 | — | — |
| 2024-10-01 | $18.70 | $18.70 | 30,300 | — | — |
| 2024-09-30 | $19.14 | $19.14 | 49,000 | — | — |
| 2024-09-27 | $18.84 | $18.84 | 19,300 | — | — |
| 2024-09-26 | $18.67 | $18.67 | 45,400 | — | — |
| 2024-09-25 | $18.19 | $18.19 | 25,800 | — | — |
| 2024-09-24 | $18.81 | $18.81 | 58,300 | — | — |
| 2024-09-23 | $18.81 | $18.81 | 68,100 | — | — |
| 2024-09-20 | $19.84 | $19.84 | 278,200 | — | — |
| 2024-09-19 | $20.08 | $20.08 | 206,200 | — | — |
| 2024-09-18 | $18.49 | $18.49 | 24,000 | — | — |
| 2024-09-17 | $18.40 | $18.40 | 20,200 | — | — |
| 2024-09-16 | $19.13 | $19.13 | 23,600 | — | — |
| 2024-09-13 | $19.17 | $19.17 | 58,700 | — | — |
| 2024-09-12 | $18.05 | $18.05 | 46,500 | — | — |
| 2024-09-11 | $17.90 | $17.90 | 42,500 | — | — |
| 2024-09-10 | $18.02 | $18.02 | 35,100 | — | — |
| 2024-09-09 | $17.44 | $17.44 | 41,100 | — | — |
| 2024-09-06 | $16.65 | $16.65 | 46,500 | — | — |
| 2024-09-05 | $17.74 | $17.74 | 21,500 | — | — |
| 2024-09-04 | $17.67 | $17.67 | 25,400 | — | — |
| 2024-09-03 | $17.17 | $17.17 | 63,300 | — | — |
| 2024-08-30 | $19.49 | $19.49 | 43,800 | — | — |
| 2024-08-29 | $18.91 | $18.91 | 49,100 | — | — |
| 2024-08-28 | $18.48 | $18.48 | 37,700 | — | — |
| 2024-08-27 | $19.87 | $19.87 | 61,000 | — | — |
| 2024-08-26 | $19.86 | $19.86 | 52,200 | — | — |
| 2024-08-23 | $20.06 | $20.06 | 43,900 | — | — |
| 2024-08-22 | $18.24 | $18.24 | 12,900 | — | — |
| 2024-08-21 | $18.50 | $18.50 | 16,500 | — | — |
| 2024-08-20 | $17.60 | $17.60 | 59,900 | — | — |
| 2024-08-19 | $18.59 | $18.59 | 13,400 | — | — |
| 2024-08-16 | $17.14 | $17.14 | 68,500 | — | — |
| 2024-08-15 | $18.59 | $18.59 | 11,000 | — | — |
| 2024-08-14 | $17.28 | $17.28 | 29,800 | — | — |
| 2024-08-13 | $16.27 | $16.27 | 16,500 | — | — |
| 2024-08-12 | $17.32 | $17.32 | 42,600 | — | — |
| 2024-08-09 | $16.31 | $16.31 | 16,600 | — | — |
| 2024-08-08 | $16.61 | $16.61 | 29,200 | — | — |
| 2024-08-07 | $16.86 | $16.86 | 26,900 | — | — |
| 2024-08-06 | $18.15 | $18.15 | 46,000 | — | — |
| 2024-08-05 | $16.89 | $16.89 | 29,700 | — | — |
| 2024-08-02 | $18.76 | $18.76 | 58,900 | — | — |
| 2024-08-01 | $19.50 | $19.50 | 90,200 | — | — |
| 2024-07-31 | $20.06 | $20.06 | 71,600 | — | — |
| 2024-07-30 | $21.19 | $21.19 | 48,100 | — | — |
| 2024-07-29 | $21.19 | $21.19 | 28,900 | — | — |
| 2024-07-26 | $21.00 | $21.00 | 31,700 | — | — |
| 2024-07-25 | $21.05 | $21.05 | 29,700 | — | — |
| 2024-07-24 | $21.08 | $21.08 | 20,900 | — | — |
| 2024-07-23 | $21.49 | $21.49 | 29,900 | — | — |
| 2024-07-22 | $21.39 | $21.39 | 43,400 | — | — |
| 2024-07-19 | $20.15 | $20.15 | 22,300 | — | — |
| 2024-07-18 | $21.03 | $21.03 | 146,200 | — | — |
| 2024-07-17 | $21.06 | $21.06 | 38,500 | — | — |
| 2024-07-16 | $21.75 | $21.75 | 123,900 | — | — |
| 2024-07-15 | $21.00 | $21.00 | 74,100 | — | — |
| 2024-07-12 | $20.77 | $20.77 | 168,000 | — | — |
| 2024-07-11 | $21.00 | $21.00 | 175,700 | — | — |
| 2024-07-10 | $21.06 | $21.06 | 57,000 | — | — |
| 2024-07-09 | $20.63 | $20.63 | 45,700 | — | — |
| 2024-07-08 | $20.89 | $20.89 | 98,800 | — | — |
| 2024-07-05 | $20.03 | $20.03 | 60,900 | — | — |
| 2024-07-03 | $20.09 | $20.09 | 13,500 | — | — |
| 2024-07-02 | $20.69 | $20.69 | 195,300 | — | — |
| 2024-07-01 | $21.00 | $21.00 | 117,000 | — | — |
| 2024-06-28 | $17.61 | $17.61 | 983,300 | — | — |
| 2024-06-27 | $18.75 | $18.75 | 63,800 | — | — |
| 2024-06-26 | $20.80 | $20.80 | 64,400 | — | — |
| 2024-06-25 | $19.93 | $19.93 | 136,100 | — | — |
| 2024-06-24 | $19.19 | $19.19 | 110,000 | — | — |
| 2024-06-21 | $18.59 | $18.59 | 501,600 | — | — |
| 2024-06-20 | $19.68 | $19.68 | 159,700 | — | — |
| 2024-06-18 | $19.05 | $19.05 | 206,400 | — | — |
| 2024-06-17 | $16.00 | $16.00 | 104,400 | — | — |
| 2024-06-14 | $16.00 | $16.00 | 20,900 | — | — |
| 2024-06-13 | $16.59 | $16.59 | 21,000 | — | — |
| 2024-06-12 | $16.66 | $16.66 | 21,200 | — | — |
| 2024-06-11 | $15.95 | $15.95 | 26,800 | — | — |
| 2024-06-10 | $17.92 | $17.92 | 56,000 | — | — |
| 2024-06-07 | $16.31 | $16.31 | 24,200 | — | — |
| 2024-06-06 | $16.12 | $16.12 | 20,300 | — | — |
| 2024-06-05 | $16.09 | $16.09 | 152,400 | — | — |
| 2024-06-04 | $15.73 | $15.73 | 21,400 | — | — |
| 2024-06-03 | $15.73 | $15.73 | 29,200 | — | — |
| 2024-05-31 | $15.32 | $15.32 | 20,100 | — | — |
| 2024-05-30 | $15.00 | $15.00 | 14,400 | — | — |
| 2024-05-29 | $15.35 | $15.35 | 15,200 | — | — |
| 2024-05-28 | $14.70 | $14.70 | 25,100 | — | — |
| 2024-05-24 | $15.76 | $15.76 | 29,300 | — | — |
| 2024-05-23 | $16.11 | $16.11 | 118,200 | — | — |
| 2024-05-22 | $15.86 | $15.86 | 25,300 | — | — |
| 2024-05-21 | $16.00 | $16.00 | 25,300 | — | — |
| 2024-05-20 | $15.71 | $15.71 | 50,700 | — | — |
| 2024-05-17 | $15.50 | $15.50 | 63,000 | — | — |
| 2024-05-16 | $14.96 | $14.96 | 26,300 | — | — |
| 2024-05-15 | $15.31 | $15.31 | 28,600 | — | — |
| 2024-05-14 | $15.46 | $15.46 | 33,900 | — | — |
| 2024-05-13 | $15.48 | $15.48 | 27,700 | — | — |
| 2024-05-10 | $15.81 | $15.81 | 74,900 | — | — |
| 2024-05-09 | $16.02 | $16.02 | 147,200 | — | — |
| 2024-05-08 | $15.69 | $15.69 | 114,200 | — | — |
| 2024-05-07 | $14.81 | $14.81 | 77,400 | — | — |
| 2024-05-06 | $14.82 | $14.82 | 34,600 | — | — |
| 2024-05-03 | $14.09 | $14.09 | 99,600 | — | — |
| 2024-05-02 | $14.90 | $14.90 | 92,600 | — | — |
| 2024-05-01 | $15.45 | $15.45 | 43,400 | — | — |
| 2024-04-30 | $15.60 | $15.60 | 88,100 | — | — |
| 2024-04-29 | $16.00 | $16.00 | 33,400 | — | — |
| 2024-04-26 | $15.72 | $15.72 | 18,900 | — | — |
| 2024-04-25 | $15.99 | $15.99 | 31,200 | — | — |
| 2024-04-24 | $15.93 | $15.93 | 20,900 | — | — |
| 2024-04-23 | $15.91 | $15.91 | 25,500 | — | — |
| 2024-04-22 | $15.74 | $15.74 | 46,200 | — | — |
| 2024-04-19 | $15.42 | $15.42 | 23,800 | — | — |
| 2024-04-18 | $15.48 | $15.48 | 24,400 | — | — |
| 2024-04-17 | $15.39 | $15.39 | 46,400 | — | — |
| 2024-04-16 | $15.55 | $15.55 | 181,500 | — | — |
| 2024-04-15 | $14.61 | $14.61 | 47,100 | — | — |
| 2024-04-12 | $15.50 | $15.50 | 103,200 | — | — |
| 2024-04-11 | $15.92 | $15.92 | 209,000 | — | — |
| 2024-04-10 | $14.75 | $14.75 | 122,200 | — | — |
| 2024-04-09 | $15.21 | $15.21 | 305,700 | — | — |
| 2024-04-08 | $15.25 | $15.25 | 177,000 | — | — |
| 2024-04-05 | $15.40 | $15.40 | 1,583,000 | — | — |