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
- 2021-07-30 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 | $13.54 | $14.79 | 469,700 | — | — |
| 2024-12-30 | $13.45 | $14.69 | 968,900 | — | — |
| 2024-12-27 | $13.54 | $14.79 | 498,200 | — | — |
| 2024-12-26 | $13.62 | $14.87 | 669,700 | — | — |
| 2024-12-24 | $13.61 | $14.86 | 205,400 | — | — |
| 2024-12-23 | $13.73 | $14.99 | 387,500 | — | — |
| 2024-12-20 | $13.70 | $14.96 | 1,017,700 | — | — |
| 2024-12-19 | $13.81 | $15.08 | 375,300 | — | — |
| 2024-12-18 | $13.93 | $15.21 | 442,600 | — | — |
| 2024-12-17 | $14.33 | $15.65 | 704,100 | — | — |
| 2024-12-16 | $14.34 | $15.66 | 579,700 | — | — |
| 2024-12-13 | $14.72 | $16.07 | 399,400 | — | — |
| 2024-12-12 | $14.74 | $16.10 | 338,200 | — | — |
| 2024-12-11 | $14.90 | $16.27 | 272,000 | — | — |
| 2024-12-10 | $14.77 | $16.04 | 392,100 | — | — |
| 2024-12-09 | $14.68 | $15.94 | 368,100 | — | — |
| 2024-12-06 | $14.71 | $15.98 | 390,400 | — | — |
| 2024-12-05 | $14.84 | $16.12 | 281,800 | — | — |
| 2024-12-04 | $14.82 | $16.10 | 366,000 | — | — |
| 2024-12-03 | $15.10 | $16.40 | 398,600 | — | — |
| 2024-12-02 | $15.10 | $16.40 | 432,900 | — | — |
| 2024-11-29 | $15.07 | $16.37 | 183,400 | — | — |
| 2024-11-27 | $15.03 | $16.32 | 295,700 | — | — |
| 2024-11-26 | $15.34 | $16.66 | 435,800 | — | — |
| 2024-11-25 | $15.40 | $16.73 | 627,500 | — | — |
| 2024-11-22 | $15.38 | $16.70 | 467,100 | — | — |
| 2024-11-21 | $15.26 | $16.57 | 375,800 | — | — |
| 2024-11-20 | $15.07 | $16.37 | 544,000 | — | — |
| 2024-11-19 | $14.71 | $15.98 | 656,700 | — | — |
| 2024-11-18 | $14.98 | $16.27 | 1,015,500 | — | — |
| 2024-11-15 | $14.73 | $16.00 | 903,800 | — | — |
| 2024-11-14 | $14.81 | $16.08 | 1,074,500 | — | — |
| 2024-11-13 | $14.98 | $16.27 | 1,167,200 | — | — |
| 2024-11-12 | $16.78 | $18.22 | 506,800 | — | — |
| 2024-11-11 | $16.80 | $18.25 | 353,000 | — | — |
| 2024-11-08 | $16.71 | $18.15 | 594,600 | — | — |
| 2024-11-07 | $16.58 | $18.01 | 379,700 | — | — |
| 2024-11-06 | $16.84 | $18.29 | 814,600 | — | — |
| 2024-11-05 | $16.39 | $17.80 | 311,600 | — | — |
| 2024-11-04 | $16.22 | $17.62 | 311,900 | — | — |
| 2024-11-01 | $16.10 | $17.49 | 607,000 | — | — |
| 2024-10-31 | $16.15 | $17.54 | 430,800 | — | — |
| 2024-10-30 | $16.03 | $17.41 | 399,400 | — | — |
| 2024-10-29 | $15.88 | $17.25 | 328,900 | — | — |
| 2024-10-28 | $16.33 | $17.74 | 488,200 | — | — |
| 2024-10-25 | $16.09 | $17.48 | 400,600 | — | — |
| 2024-10-24 | $16.18 | $17.57 | 392,600 | — | — |
| 2024-10-23 | $16.02 | $17.40 | 270,500 | — | — |
| 2024-10-22 | $15.89 | $17.26 | 621,800 | — | — |
| 2024-10-21 | $15.73 | $17.08 | 346,700 | — | — |
| 2024-10-18 | $16.15 | $17.54 | 397,700 | — | — |
| 2024-10-17 | $16.41 | $17.82 | 493,900 | — | — |
| 2024-10-16 | $16.31 | $17.71 | 419,900 | — | — |
| 2024-10-15 | $16.14 | $17.53 | 580,700 | — | — |
| 2024-10-14 | $16.17 | $17.56 | 388,800 | — | — |
| 2024-10-11 | $16.09 | $17.48 | 566,600 | — | — |
| 2024-10-10 | $15.96 | $17.33 | 441,800 | — | — |
| 2024-10-09 | $15.88 | $17.25 | 366,700 | — | — |
| 2024-10-08 | $16.11 | $17.50 | 427,800 | — | — |
| 2024-10-07 | $16.08 | $17.46 | 350,800 | — | — |
| 2024-10-04 | $16.27 | $17.67 | 744,800 | — | — |
| 2024-10-03 | $15.57 | $16.91 | 451,700 | — | — |
| 2024-10-02 | $15.85 | $17.21 | 595,800 | — | — |
| 2024-10-01 | $16.09 | $17.48 | 685,600 | — | — |
| 2024-09-30 | $16.29 | $17.69 | 587,400 | — | — |
| 2024-09-27 | $16.82 | $18.27 | 549,400 | — | — |
| 2024-09-26 | $16.69 | $18.13 | 619,900 | — | — |
| 2024-09-25 | $16.70 | $18.14 | 461,100 | — | — |
| 2024-09-24 | $16.91 | $18.37 | 485,900 | — | — |
| 2024-09-23 | $16.76 | $18.20 | 536,700 | — | — |
| 2024-09-20 | $16.84 | $18.29 | 1,363,900 | — | — |
| 2024-09-19 | $17.12 | $18.59 | 853,200 | — | — |
| 2024-09-18 | $16.93 | $18.39 | 1,095,000 | — | — |
| 2024-09-17 | $16.74 | $18.18 | 972,700 | — | — |
| 2024-09-16 | $16.64 | $18.07 | 1,336,800 | — | — |
| 2024-09-13 | $16.16 | $17.55 | 817,800 | — | — |
| 2024-09-12 | $15.89 | $17.26 | 892,700 | — | — |
| 2024-09-11 | $15.57 | $16.91 | 982,600 | — | — |
| 2024-09-10 | $15.66 | $16.92 | 746,800 | — | — |
| 2024-09-09 | $15.68 | $16.94 | 527,200 | — | — |
| 2024-09-06 | $15.94 | $17.22 | 697,000 | — | — |
| 2024-09-05 | $16.24 | $17.55 | 1,223,600 | — | — |
| 2024-09-04 | $16.12 | $17.42 | 648,300 | — | — |
| 2024-09-03 | $15.97 | $17.26 | 539,800 | — | — |
| 2024-08-30 | $16.11 | $17.41 | 681,700 | — | — |
| 2024-08-29 | $16.15 | $17.45 | 968,600 | — | — |
| 2024-08-28 | $16.07 | $17.36 | 877,300 | — | — |
| 2024-08-27 | $16.19 | $17.49 | 1,395,800 | — | — |
| 2024-08-26 | $15.93 | $17.21 | 903,500 | — | — |
| 2024-08-23 | $15.80 | $17.07 | 926,800 | — | — |
| 2024-08-22 | $15.72 | $16.99 | 825,800 | — | — |
| 2024-08-21 | $15.54 | $16.79 | 406,900 | — | — |
| 2024-08-20 | $15.60 | $16.86 | 1,037,900 | — | — |
| 2024-08-19 | $15.63 | $16.89 | 1,280,700 | — | — |
| 2024-08-16 | $15.36 | $16.60 | 1,249,000 | — | — |
| 2024-08-15 | $15.27 | $16.50 | 1,147,900 | — | — |
| 2024-08-14 | $14.79 | $15.98 | 1,094,700 | — | — |
| 2024-08-13 | $14.55 | $15.72 | 688,300 | — | — |
| 2024-08-12 | $14.39 | $15.55 | 643,800 | — | — |
| 2024-08-09 | $14.55 | $15.72 | 573,700 | — | — |
| 2024-08-08 | $14.69 | $15.87 | 1,262,200 | — | — |
| 2024-08-07 | $14.59 | $15.77 | 1,129,200 | — | — |
| 2024-08-06 | $14.36 | $15.52 | 560,400 | — | — |
| 2024-08-05 | $14.30 | $15.45 | 609,400 | — | — |
| 2024-08-02 | $14.70 | $15.88 | 642,200 | — | — |
| 2024-08-01 | $14.76 | $15.95 | 654,500 | — | — |
| 2024-07-31 | $14.85 | $16.05 | 942,900 | — | — |
| 2024-07-30 | $14.87 | $16.07 | 707,100 | — | — |
| 2024-07-29 | $14.64 | $15.82 | 790,200 | — | — |
| 2024-07-26 | $14.52 | $15.69 | 548,400 | — | — |
| 2024-07-25 | $14.47 | $15.64 | 612,100 | — | — |
| 2024-07-24 | $14.12 | $15.26 | 1,207,800 | — | — |
| 2024-07-23 | $13.89 | $15.01 | 660,600 | — | — |
| 2024-07-22 | $13.56 | $14.65 | 415,400 | — | — |
| 2024-07-19 | $13.53 | $14.62 | 393,500 | — | — |
| 2024-07-18 | $13.65 | $14.75 | 372,500 | — | — |
| 2024-07-17 | $13.67 | $14.77 | 716,900 | — | — |
| 2024-07-16 | $13.28 | $14.35 | 660,800 | — | — |
| 2024-07-15 | $12.96 | $14.00 | 548,800 | — | — |
| 2024-07-12 | $12.81 | $13.84 | 400,000 | — | — |
| 2024-07-11 | $12.67 | $13.69 | 825,100 | — | — |
| 2024-07-10 | $12.33 | $13.32 | 399,500 | — | — |
| 2024-07-09 | $12.28 | $13.27 | 306,200 | — | — |
| 2024-07-08 | $12.25 | $13.24 | 671,500 | — | — |
| 2024-07-05 | $12.26 | $13.25 | 510,400 | — | — |
| 2024-07-03 | $12.35 | $13.34 | 267,500 | — | — |
| 2024-07-02 | $12.31 | $13.30 | 249,500 | — | — |
| 2024-07-01 | $12.17 | $13.15 | 372,600 | — | — |
| 2024-06-28 | $12.24 | $13.23 | 3,119,800 | — | — |
| 2024-06-27 | $12.23 | $13.21 | 291,100 | — | — |
| 2024-06-26 | $12.28 | $13.27 | 440,300 | — | — |
| 2024-06-25 | $12.22 | $13.20 | 266,400 | — | — |
| 2024-06-24 | $12.23 | $13.21 | 504,100 | — | — |
| 2024-06-21 | $12.08 | $13.05 | 1,018,900 | — | — |
| 2024-06-20 | $11.98 | $12.94 | 377,500 | — | — |
| 2024-06-18 | $11.97 | $12.93 | 630,600 | — | — |
| 2024-06-17 | $12.00 | $12.97 | 556,400 | — | — |
| 2024-06-14 | $11.86 | $12.82 | 636,500 | — | — |
| 2024-06-13 | $12.03 | $13.00 | 915,800 | — | — |
| 2024-06-12 | $12.16 | $13.14 | 578,000 | — | — |
| 2024-06-11 | $12.19 | $13.09 | 725,900 | — | — |
| 2024-06-10 | $12.12 | $13.01 | 571,900 | — | — |
| 2024-06-07 | $12.05 | $12.94 | 546,900 | — | — |
| 2024-06-06 | $12.19 | $13.09 | 303,500 | — | — |
| 2024-06-05 | $12.21 | $13.11 | 296,600 | — | — |
| 2024-06-04 | $12.18 | $13.07 | 447,700 | — | — |
| 2024-06-03 | $12.31 | $13.21 | 348,500 | — | — |
| 2024-05-31 | $12.37 | $13.28 | 400,500 | — | — |
| 2024-05-30 | $12.21 | $13.11 | 357,100 | — | — |
| 2024-05-29 | $12.22 | $13.12 | 517,900 | — | — |
| 2024-05-28 | $12.35 | $13.26 | 461,800 | — | — |
| 2024-05-24 | $12.31 | $13.21 | 455,600 | — | — |
| 2024-05-23 | $12.32 | $13.22 | 670,200 | — | — |
| 2024-05-22 | $12.70 | $13.63 | 443,300 | — | — |
| 2024-05-21 | $12.95 | $13.90 | 515,500 | — | — |
| 2024-05-20 | $13.03 | $13.99 | 1,871,800 | — | — |
| 2024-05-17 | $12.83 | $13.77 | 1,032,300 | — | — |
| 2024-05-16 | $12.75 | $13.69 | 1,344,200 | — | — |
| 2024-05-15 | $12.72 | $13.65 | 1,944,200 | — | — |
| 2024-05-14 | $12.26 | $13.16 | 1,172,400 | — | — |
| 2024-05-13 | $12.22 | $13.12 | 769,600 | — | — |
| 2024-05-10 | $12.31 | $13.21 | 544,100 | — | — |
| 2024-05-09 | $12.37 | $13.28 | 548,000 | — | — |
| 2024-05-08 | $12.49 | $13.41 | 444,000 | — | — |
| 2024-05-07 | $12.44 | $13.35 | 338,300 | — | — |
| 2024-05-06 | $12.42 | $13.33 | 328,300 | — | — |
| 2024-05-03 | $12.44 | $13.35 | 1,354,400 | — | — |
| 2024-05-02 | $12.28 | $13.18 | 424,400 | — | — |
| 2024-05-01 | $12.18 | $13.07 | 398,300 | — | — |
| 2024-04-30 | $12.17 | $13.06 | 235,300 | — | — |
| 2024-04-29 | $12.34 | $13.25 | 233,900 | — | — |
| 2024-04-26 | $12.18 | $13.07 | 214,900 | — | — |
| 2024-04-25 | $12.20 | $13.10 | 259,500 | — | — |
| 2024-04-24 | $12.32 | $13.22 | 207,300 | — | — |
| 2024-04-23 | $12.26 | $13.16 | 222,500 | — | — |
| 2024-04-22 | $12.25 | $13.15 | 293,200 | — | — |
| 2024-04-19 | $12.11 | $13.00 | 477,000 | — | — |
| 2024-04-18 | $11.88 | $12.75 | 383,600 | — | — |
| 2024-04-17 | $11.64 | $12.49 | 334,600 | — | — |
| 2024-04-16 | $11.59 | $12.44 | 337,500 | — | — |
| 2024-04-15 | $11.62 | $12.47 | 299,200 | — | — |
| 2024-04-12 | $11.67 | $12.53 | 418,400 | — | — |
| 2024-04-11 | $11.57 | $12.42 | 406,900 | — | — |
| 2024-04-10 | $11.45 | $12.29 | 414,000 | — | — |
| 2024-04-09 | $11.73 | $12.59 | 229,000 | — | — |
| 2024-04-08 | $11.82 | $12.69 | 316,300 | — | — |
| 2024-04-05 | $11.70 | $12.56 | 262,800 | — | — |
| 2024-04-04 | $11.60 | $12.45 | 240,900 | — | — |
| 2024-04-03 | $11.54 | $12.39 | 337,600 | — | — |
| 2024-04-02 | $11.74 | $12.60 | 332,100 | — | — |
| 2024-04-01 | $11.78 | $12.65 | 287,000 | — | — |
| 2024-03-28 | $11.93 | $12.81 | 566,400 | — | — |
| 2024-03-27 | $11.81 | $12.68 | 576,900 | — | — |
| 2024-03-26 | $11.96 | $12.84 | 367,000 | — | — |
| 2024-03-25 | $11.96 | $12.84 | 341,800 | — | — |
| 2024-03-22 | $11.95 | $12.83 | 248,600 | — | — |
| 2024-03-21 | $12.10 | $12.99 | 417,000 | — | — |
| 2024-03-20 | $11.93 | $12.81 | 296,900 | — | — |
| 2024-03-19 | $11.96 | $12.75 | 391,800 | — | — |
| 2024-03-18 | $11.93 | $12.72 | 432,900 | — | — |
| 2024-03-15 | $11.84 | $12.62 | 735,100 | — | — |
| 2024-03-14 | $11.60 | $12.37 | 349,100 | — | — |
| 2024-03-13 | $11.82 | $12.60 | 465,600 | — | — |
| 2024-03-12 | $11.84 | $12.62 | 353,800 | — | — |
| 2024-03-11 | $11.80 | $12.58 | 352,200 | — | — |
| 2024-03-08 | $11.66 | $12.43 | 338,500 | — | — |
| 2024-03-07 | $11.70 | $12.48 | 564,100 | — | — |
| 2024-03-06 | $11.52 | $12.28 | 661,200 | — | — |
| 2024-03-05 | $11.51 | $12.27 | 427,700 | — | — |
| 2024-03-04 | $11.46 | $12.22 | 695,100 | — | — |
| 2024-03-01 | $11.69 | $12.46 | 864,800 | — | — |
| 2024-02-29 | $11.81 | $12.59 | 1,249,700 | — | — |
| 2024-02-28 | $11.12 | $11.86 | 633,300 | — | — |
| 2024-02-27 | $11.16 | $11.90 | 417,400 | — | — |
| 2024-02-26 | $11.03 | $11.76 | 421,500 | — | — |
| 2024-02-23 | $11.11 | $11.85 | 402,200 | — | — |
| 2024-02-22 | $11.11 | $11.85 | 419,500 | — | — |
| 2024-02-21 | $11.05 | $11.78 | 405,100 | — | — |
| 2024-02-20 | $11.02 | $11.75 | 539,400 | — | — |
| 2024-02-16 | $10.97 | $11.70 | 422,300 | — | — |
| 2024-02-15 | $11.07 | $11.80 | 486,600 | — | — |
| 2024-02-14 | $10.92 | $11.64 | 438,500 | — | — |
| 2024-02-13 | $10.77 | $11.48 | 514,500 | — | — |
| 2024-02-12 | $11.19 | $11.93 | 516,200 | — | — |
| 2024-02-09 | $10.91 | $11.63 | 297,200 | — | — |
| 2024-02-08 | $11.00 | $11.73 | 380,600 | — | — |
| 2024-02-07 | $10.90 | $11.62 | 411,600 | — | — |
| 2024-02-06 | $11.16 | $11.90 | 306,200 | — | — |
| 2024-02-05 | $11.16 | $11.90 | 454,900 | — | — |
| 2024-02-02 | $11.28 | $12.03 | 296,500 | — | — |
| 2024-02-01 | $11.46 | $12.22 | 456,600 | — | — |
| 2024-01-31 | $11.29 | $12.04 | 477,900 | — | — |
| 2024-01-30 | $11.61 | $12.38 | 504,300 | — | — |
| 2024-01-29 | $11.48 | $12.24 | 332,500 | — | — |
| 2024-01-26 | $11.54 | $12.30 | 345,000 | — | — |
| 2024-01-25 | $11.38 | $12.13 | 345,000 | — | — |
| 2024-01-24 | $11.37 | $12.12 | 292,400 | — | — |
| 2024-01-23 | $11.61 | $12.38 | 289,100 | — | — |
| 2024-01-22 | $11.57 | $12.34 | 325,600 | — | — |
| 2024-01-19 | $11.58 | $12.35 | 477,000 | — | — |
| 2024-01-18 | $11.62 | $12.39 | 288,200 | — | — |
| 2024-01-17 | $11.70 | $12.48 | 335,500 | — | — |
| 2024-01-16 | $11.67 | $12.44 | 551,500 | — | — |
| 2024-01-12 | $12.02 | $12.82 | 379,900 | — | — |
| 2024-01-11 | $12.02 | $12.82 | 558,700 | — | — |
| 2024-01-10 | $12.19 | $13.00 | 362,200 | — | — |
| 2024-01-09 | $12.20 | $13.01 | 416,300 | — | — |
| 2024-01-08 | $12.53 | $13.36 | 442,600 | — | — |
| 2024-01-05 | $12.52 | $13.35 | 401,500 | — | — |
| 2024-01-04 | $12.49 | $13.32 | 391,400 | — | — |
| 2024-01-03 | $12.37 | $13.19 | 430,600 | — | — |
| 2024-01-02 | $12.41 | $13.23 | 500,100 | — | — |