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
- 2021-01-04 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 | $16.80 | $19.57 | 127,700 | — | — |
| 2024-12-30 | $16.72 | $19.47 | 279,900 | — | — |
| 2024-12-27 | $15.93 | $18.55 | 163,000 | — | — |
| 2024-12-26 | $16.15 | $18.81 | 112,400 | — | — |
| 2024-12-24 | $15.93 | $18.55 | 130,500 | — | — |
| 2024-12-23 | $15.48 | $18.03 | 84,800 | — | — |
| 2024-12-20 | $15.47 | $18.02 | 454,400 | — | — |
| 2024-12-19 | $14.77 | $17.20 | 225,900 | — | — |
| 2024-12-18 | $15.13 | $17.62 | 203,800 | — | — |
| 2024-12-17 | $15.69 | $18.27 | 156,400 | — | — |
| 2024-12-16 | $15.95 | $18.58 | 225,300 | — | — |
| 2024-12-13 | $16.86 | $19.64 | 204,400 | — | — |
| 2024-12-12 | $16.76 | $19.52 | 163,600 | — | — |
| 2024-12-11 | $16.54 | $19.26 | 234,100 | — | — |
| 2024-12-10 | $15.50 | $18.05 | 230,100 | — | — |
| 2024-12-09 | $15.45 | $18.00 | 123,000 | — | — |
| 2024-12-06 | $15.35 | $17.88 | 257,800 | — | — |
| 2024-12-05 | $16.15 | $18.81 | 313,700 | — | — |
| 2024-12-04 | $16.65 | $19.39 | 384,800 | — | — |
| 2024-12-03 | $16.65 | $19.39 | 489,800 | — | — |
| 2024-12-02 | $15.99 | $18.62 | 408,400 | — | — |
| 2024-11-29 | $16.36 | $19.05 | 146,200 | — | — |
| 2024-11-27 | $16.23 | $18.57 | 193,600 | — | — |
| 2024-11-26 | $16.04 | $18.35 | 294,400 | — | — |
| 2024-11-25 | $15.92 | $18.21 | 332,400 | — | — |
| 2024-11-22 | $15.85 | $18.13 | 283,700 | — | — |
| 2024-11-21 | $16.19 | $18.52 | 433,200 | — | — |
| 2024-11-20 | $16.11 | $18.43 | 394,000 | — | — |
| 2024-11-19 | $15.85 | $18.13 | 504,100 | — | — |
| 2024-11-18 | $15.09 | $17.26 | 314,700 | — | — |
| 2024-11-15 | $14.35 | $16.42 | 248,000 | — | — |
| 2024-11-14 | $14.15 | $16.19 | 434,800 | — | — |
| 2024-11-13 | $13.37 | $15.29 | 312,000 | — | — |
| 2024-11-12 | $12.87 | $14.72 | 326,100 | — | — |
| 2024-11-11 | $12.86 | $14.71 | 211,300 | — | — |
| 2024-11-08 | $12.67 | $14.49 | 178,300 | — | — |
| 2024-11-07 | $13.14 | $15.03 | 248,400 | — | — |
| 2024-11-06 | $13.32 | $15.24 | 585,200 | — | — |
| 2024-11-05 | $12.47 | $14.26 | 283,300 | — | — |
| 2024-11-04 | $12.02 | $13.75 | 159,400 | — | — |
| 2024-11-01 | $11.96 | $13.68 | 163,200 | — | — |
| 2024-10-31 | $12.00 | $13.73 | 193,400 | — | — |
| 2024-10-30 | $12.06 | $13.80 | 276,300 | — | — |
| 2024-10-29 | $11.72 | $13.41 | 128,500 | — | — |
| 2024-10-28 | $11.68 | $13.36 | 159,800 | — | — |
| 2024-10-25 | $11.80 | $13.50 | 170,700 | — | — |
| 2024-10-24 | $11.67 | $13.35 | 110,400 | — | — |
| 2024-10-23 | $11.62 | $13.29 | 261,900 | — | — |
| 2024-10-22 | $11.75 | $13.44 | 204,200 | — | — |
| 2024-10-21 | $11.61 | $13.28 | 204,300 | — | — |
| 2024-10-18 | $11.46 | $13.11 | 174,500 | — | — |
| 2024-10-17 | $11.64 | $13.32 | 132,800 | — | — |
| 2024-10-16 | $11.67 | $13.35 | 193,200 | — | — |
| 2024-10-15 | $11.70 | $13.38 | 172,200 | — | — |
| 2024-10-14 | $11.77 | $13.46 | 226,500 | — | — |
| 2024-10-11 | $12.06 | $13.80 | 184,600 | — | — |
| 2024-10-10 | $11.93 | $13.65 | 120,200 | — | — |
| 2024-10-09 | $11.79 | $13.49 | 105,300 | — | — |
| 2024-10-08 | $11.76 | $13.45 | 149,300 | — | — |
| 2024-10-07 | $12.12 | $13.86 | 134,600 | — | — |
| 2024-10-04 | $11.92 | $13.64 | 212,100 | — | — |
| 2024-10-03 | $11.76 | $13.45 | 359,100 | — | — |
| 2024-10-02 | $11.74 | $13.43 | 267,800 | — | — |
| 2024-10-01 | $11.65 | $13.33 | 457,200 | — | — |
| 2024-09-30 | $11.38 | $13.02 | 266,200 | — | — |
| 2024-09-27 | $11.59 | $13.26 | 154,800 | — | — |
| 2024-09-26 | $11.24 | $12.86 | 283,200 | — | — |
| 2024-09-25 | $10.90 | $12.47 | 247,600 | — | — |
| 2024-09-24 | $11.23 | $12.85 | 215,000 | — | — |
| 2024-09-23 | $11.32 | $12.95 | 210,500 | — | — |
| 2024-09-20 | $11.31 | $12.94 | 602,000 | — | — |
| 2024-09-19 | $11.66 | $13.34 | 198,700 | — | — |
| 2024-09-18 | $11.63 | $13.30 | 247,000 | — | — |
| 2024-09-17 | $11.54 | $13.20 | 299,800 | — | — |
| 2024-09-16 | $11.49 | $13.14 | 284,300 | — | — |
| 2024-09-13 | $11.38 | $13.02 | 418,900 | — | — |
| 2024-09-12 | $11.11 | $12.71 | 420,200 | — | — |
| 2024-09-11 | $10.98 | $12.56 | 347,800 | — | — |
| 2024-09-10 | $11.04 | $12.63 | 617,000 | — | — |
| 2024-09-09 | $11.22 | $12.83 | 434,900 | — | — |
| 2024-09-06 | $11.10 | $12.70 | 388,900 | — | — |
| 2024-09-05 | $11.26 | $12.88 | 329,100 | — | — |
| 2024-09-04 | $11.29 | $12.91 | 386,200 | — | — |
| 2024-09-03 | $11.46 | $13.11 | 526,600 | — | — |
| 2024-08-30 | $12.23 | $13.99 | 446,000 | — | — |
| 2024-08-29 | $12.76 | $14.26 | 311,000 | — | — |
| 2024-08-28 | $12.50 | $13.65 | 369,600 | — | — |
| 2024-08-27 | $12.73 | $13.90 | 300,900 | — | — |
| 2024-08-26 | $12.84 | $14.02 | 246,100 | — | — |
| 2024-08-23 | $12.47 | $13.62 | 240,900 | — | — |
| 2024-08-22 | $12.25 | $13.38 | 427,900 | — | — |
| 2024-08-21 | $13.20 | $14.41 | 201,800 | — | — |
| 2024-08-20 | $12.80 | $13.98 | 222,000 | — | — |
| 2024-08-19 | $13.31 | $14.53 | 211,700 | — | — |
| 2024-08-16 | $13.37 | $14.60 | 155,100 | — | — |
| 2024-08-15 | $12.93 | $14.12 | 529,900 | — | — |
| 2024-08-14 | $13.79 | $15.06 | 209,700 | — | — |
| 2024-08-13 | $14.09 | $15.39 | 240,400 | — | — |
| 2024-08-12 | $14.03 | $15.32 | 183,400 | — | — |
| 2024-08-09 | $13.77 | $15.04 | 119,400 | — | — |
| 2024-08-08 | $13.91 | $15.19 | 161,500 | — | — |
| 2024-08-07 | $13.73 | $14.99 | 217,900 | — | — |
| 2024-08-06 | $13.95 | $15.23 | 307,200 | — | — |
| 2024-08-05 | $13.87 | $15.15 | 272,200 | — | — |
| 2024-08-02 | $14.25 | $15.56 | 282,600 | — | — |
| 2024-08-01 | $15.12 | $16.51 | 307,800 | — | — |
| 2024-07-31 | $16.45 | $17.96 | 309,400 | — | — |
| 2024-07-30 | $16.52 | $18.04 | 246,100 | — | — |
| 2024-07-29 | $15.89 | $17.35 | 232,200 | — | — |
| 2024-07-26 | $16.32 | $17.82 | 233,500 | — | — |
| 2024-07-25 | $15.98 | $17.45 | 278,500 | — | — |
| 2024-07-24 | $15.62 | $17.06 | 376,500 | — | — |
| 2024-07-23 | $15.98 | $17.45 | 312,300 | — | — |
| 2024-07-22 | $16.20 | $17.69 | 364,600 | — | — |
| 2024-07-19 | $16.40 | $17.91 | 251,600 | — | — |
| 2024-07-18 | $16.78 | $18.32 | 210,300 | — | — |
| 2024-07-17 | $16.97 | $18.53 | 407,300 | — | — |
| 2024-07-16 | $16.57 | $18.09 | 351,600 | — | — |
| 2024-07-15 | $15.79 | $17.24 | 357,200 | — | — |
| 2024-07-12 | $15.75 | $17.20 | 338,700 | — | — |
| 2024-07-11 | $15.50 | $16.93 | 444,000 | — | — |
| 2024-07-10 | $14.50 | $15.83 | 196,200 | — | — |
| 2024-07-09 | $14.24 | $15.55 | 198,800 | — | — |
| 2024-07-08 | $14.32 | $15.64 | 288,600 | — | — |
| 2024-07-05 | $13.58 | $14.83 | 393,500 | — | — |
| 2024-07-03 | $13.99 | $15.28 | 233,300 | — | — |
| 2024-07-02 | $14.13 | $15.43 | 551,100 | — | — |
| 2024-07-01 | $13.53 | $14.77 | 396,500 | — | — |
| 2024-06-28 | $13.49 | $14.73 | 6,906,500 | — | — |
| 2024-06-27 | $13.14 | $14.35 | 592,600 | — | — |
| 2024-06-26 | $13.13 | $14.34 | 480,800 | — | — |
| 2024-06-25 | $13.43 | $14.67 | 193,400 | — | — |
| 2024-06-24 | $13.60 | $14.85 | 173,400 | — | — |
| 2024-06-21 | $13.47 | $14.71 | 200,600 | — | — |
| 2024-06-20 | $14.00 | $15.29 | 172,100 | — | — |
| 2024-06-18 | $13.82 | $15.09 | 164,400 | — | — |
| 2024-06-17 | $13.83 | $15.10 | 199,500 | — | — |
| 2024-06-14 | $14.01 | $15.30 | 202,500 | — | — |
| 2024-06-13 | $14.49 | $15.82 | 213,600 | — | — |
| 2024-06-12 | $14.97 | $16.35 | 199,500 | — | — |
| 2024-06-11 | $14.76 | $16.12 | 247,400 | — | — |
| 2024-06-10 | $14.56 | $15.90 | 250,800 | — | — |
| 2024-06-07 | $13.95 | $15.23 | 215,600 | — | — |
| 2024-06-06 | $14.39 | $15.71 | 187,900 | — | — |
| 2024-06-05 | $14.32 | $15.64 | 175,200 | — | — |
| 2024-06-04 | $14.40 | $15.72 | 211,500 | — | — |
| 2024-06-03 | $14.59 | $15.93 | 195,700 | — | — |
| 2024-05-31 | $15.18 | $16.58 | 226,500 | — | — |
| 2024-05-30 | $15.26 | $16.66 | 295,600 | — | — |
| 2024-05-29 | $14.21 | $15.52 | 291,200 | — | — |
| 2024-05-28 | $14.68 | $16.03 | 327,600 | — | — |
| 2024-05-24 | $14.27 | $15.58 | 332,400 | — | — |
| 2024-05-23 | $14.15 | $15.45 | 240,600 | — | — |
| 2024-05-22 | $14.28 | $15.28 | 264,400 | — | — |
| 2024-05-21 | $14.41 | $15.42 | 142,800 | — | — |
| 2024-05-20 | $14.17 | $15.16 | 186,300 | — | — |
| 2024-05-17 | $14.48 | $15.49 | 158,900 | — | — |
| 2024-05-16 | $14.52 | $15.53 | 185,000 | — | — |
| 2024-05-15 | $14.18 | $15.17 | 159,800 | — | — |
| 2024-05-14 | $14.02 | $15.00 | 99,400 | — | — |
| 2024-05-13 | $13.66 | $14.61 | 101,100 | — | — |
| 2024-05-10 | $13.89 | $14.86 | 110,200 | — | — |
| 2024-05-09 | $14.12 | $15.11 | 150,900 | — | — |
| 2024-05-08 | $14.10 | $15.08 | 60,900 | — | — |
| 2024-05-07 | $14.13 | $15.12 | 115,200 | — | — |
| 2024-05-06 | $13.85 | $14.82 | 151,600 | — | — |
| 2024-05-03 | $13.52 | $14.46 | 138,500 | — | — |
| 2024-05-02 | $13.21 | $14.13 | 140,300 | — | — |
| 2024-05-01 | $13.25 | $14.17 | 202,100 | — | — |
| 2024-04-30 | $14.03 | $15.01 | 187,200 | — | — |
| 2024-04-29 | $14.76 | $15.79 | 210,100 | — | — |
| 2024-04-26 | $14.50 | $15.51 | 328,300 | — | — |
| 2024-04-25 | $13.90 | $14.87 | 148,200 | — | — |
| 2024-04-24 | $13.63 | $14.58 | 149,900 | — | — |
| 2024-04-23 | $13.80 | $14.76 | 234,800 | — | — |
| 2024-04-22 | $13.80 | $14.76 | 145,600 | — | — |
| 2024-04-19 | $13.69 | $14.65 | 162,300 | — | — |
| 2024-04-18 | $13.74 | $14.70 | 148,400 | — | — |
| 2024-04-17 | $13.89 | $14.86 | 194,800 | — | — |
| 2024-04-16 | $13.31 | $14.24 | 192,400 | — | — |
| 2024-04-15 | $13.63 | $14.58 | 372,500 | — | — |
| 2024-04-12 | $14.12 | $15.11 | 331,800 | — | — |
| 2024-04-11 | $14.17 | $15.16 | 191,100 | — | — |
| 2024-04-10 | $13.97 | $14.95 | 231,500 | — | — |
| 2024-04-09 | $13.55 | $14.50 | 244,400 | — | — |
| 2024-04-08 | $12.90 | $13.80 | 124,000 | — | — |
| 2024-04-05 | $12.86 | $13.76 | 149,700 | — | — |
| 2024-04-04 | $12.47 | $13.34 | 210,900 | — | — |
| 2024-04-03 | $12.94 | $13.84 | 382,300 | — | — |
| 2024-04-02 | $12.54 | $13.42 | 166,300 | — | — |
| 2024-04-01 | $12.19 | $13.04 | 136,100 | — | — |
| 2024-03-28 | $12.03 | $12.87 | 196,300 | — | — |
| 2024-03-27 | $11.37 | $12.16 | 253,200 | — | — |
| 2024-03-26 | $10.91 | $11.67 | 189,200 | — | — |
| 2024-03-25 | $11.24 | $12.02 | 174,700 | — | — |
| 2024-03-22 | $11.18 | $11.96 | 153,800 | — | — |
| 2024-03-21 | $11.52 | $12.32 | 200,000 | — | — |
| 2024-03-20 | $11.55 | $12.36 | 234,500 | — | — |
| 2024-03-19 | $11.42 | $12.22 | 522,500 | — | — |
| 2024-03-18 | $11.79 | $12.61 | 83,500 | — | — |
| 2024-03-15 | $11.60 | $12.41 | 101,600 | — | — |
| 2024-03-14 | $11.66 | $12.47 | 120,600 | — | — |
| 2024-03-13 | $11.73 | $12.55 | 62,100 | — | — |
| 2024-03-12 | $11.75 | $12.57 | 171,700 | — | — |
| 2024-03-11 | $11.85 | $12.68 | 285,000 | — | — |
| 2024-03-08 | $11.92 | $12.75 | 163,800 | — | — |
| 2024-03-07 | $12.01 | $12.85 | 104,200 | — | — |
| 2024-03-06 | $11.92 | $12.75 | 313,900 | — | — |
| 2024-03-05 | $11.79 | $12.61 | 298,500 | — | — |
| 2024-03-04 | $11.62 | $12.43 | 338,600 | — | — |
| 2024-03-01 | $12.28 | $13.14 | 403,800 | — | — |
| 2024-02-29 | $12.32 | $13.18 | 347,300 | — | — |
| 2024-02-28 | $13.41 | $13.41 | 328,500 | — | — |
| 2024-02-27 | $13.29 | $13.29 | 255,600 | — | — |
| 2024-02-26 | $12.91 | $12.91 | 366,300 | — | — |
| 2024-02-23 | $12.36 | $12.36 | 172,600 | — | — |
| 2024-02-22 | $12.59 | $12.59 | 231,900 | — | — |
| 2024-02-21 | $12.41 | $12.41 | 433,200 | — | — |
| 2024-02-20 | $11.96 | $11.96 | 282,200 | — | — |
| 2024-02-16 | $11.89 | $11.89 | 239,700 | — | — |
| 2024-02-15 | $12.09 | $12.09 | 238,300 | — | — |
| 2024-02-14 | $11.61 | $11.61 | 149,000 | — | — |
| 2024-02-13 | $11.74 | $11.74 | 183,600 | — | — |
| 2024-02-12 | $11.64 | $11.64 | 197,200 | — | — |
| 2024-02-09 | $11.76 | $11.76 | 146,500 | — | — |
| 2024-02-08 | $11.94 | $11.94 | 95,800 | — | — |
| 2024-02-07 | $11.78 | $11.78 | 331,600 | — | — |
| 2024-02-06 | $12.97 | $12.97 | 347,100 | — | — |
| 2024-02-05 | $11.60 | $11.60 | 148,500 | — | — |
| 2024-02-02 | $11.70 | $11.70 | 83,300 | — | — |
| 2024-02-01 | $11.90 | $11.90 | 106,300 | — | — |
| 2024-01-31 | $11.80 | $11.80 | 111,800 | — | — |
| 2024-01-30 | $12.15 | $12.15 | 58,700 | — | — |
| 2024-01-29 | $12.10 | $12.10 | 55,700 | — | — |
| 2024-01-26 | $12.47 | $12.47 | 68,800 | — | — |
| 2024-01-25 | $12.50 | $12.50 | 67,100 | — | — |
| 2024-01-24 | $11.73 | $11.73 | 293,700 | — | — |
| 2024-01-23 | $12.89 | $12.89 | 532,500 | — | — |
| 2024-01-22 | $13.28 | $13.28 | 93,000 | — | — |
| 2024-01-19 | $13.37 | $13.37 | 81,500 | — | — |
| 2024-01-18 | $12.53 | $12.53 | 106,000 | — | — |
| 2024-01-17 | $12.67 | $12.67 | 61,700 | — | — |
| 2024-01-16 | $12.99 | $12.99 | 190,800 | — | — |
| 2024-01-12 | $14.51 | $14.51 | 58,200 | — | — |
| 2024-01-11 | $14.35 | $14.35 | 69,300 | — | — |
| 2024-01-10 | $15.06 | $15.06 | 78,900 | — | — |
| 2024-01-09 | $14.80 | $14.80 | 55,200 | — | — |
| 2024-01-08 | $14.87 | $14.87 | 64,800 | — | — |
| 2024-01-05 | $15.75 | $15.75 | 86,100 | — | — |
| 2024-01-04 | $15.90 | $15.90 | 24,100 | — | — |
| 2024-01-03 | $15.18 | $15.18 | 54,700 | — | — |
| 2024-01-02 | $16.20 | $16.20 | 29,400 | — | — |