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
- 2021-02-10 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 | $18.99 | $18.99 | 93,400 | — | — |
| 2024-12-30 | $19.01 | $19.01 | 203,100 | — | — |
| 2024-12-27 | $19.23 | $19.23 | 189,100 | — | — |
| 2024-12-26 | $20.25 | $20.25 | 156,600 | — | — |
| 2024-12-24 | $20.09 | $20.09 | 90,100 | — | — |
| 2024-12-23 | $19.25 | $19.25 | 191,200 | — | — |
| 2024-12-20 | $19.53 | $19.53 | 434,100 | — | — |
| 2024-12-19 | $20.13 | $20.13 | 211,600 | — | — |
| 2024-12-18 | $19.47 | $19.47 | 279,200 | — | — |
| 2024-12-17 | $20.71 | $20.71 | 194,500 | — | — |
| 2024-12-16 | $20.91 | $20.91 | 242,600 | — | — |
| 2024-12-13 | $20.58 | $20.58 | 169,300 | — | — |
| 2024-12-12 | $20.97 | $20.97 | 174,800 | — | — |
| 2024-12-11 | $21.04 | $21.04 | 329,600 | — | — |
| 2024-12-10 | $21.37 | $21.37 | 361,000 | — | — |
| 2024-12-09 | $20.64 | $20.64 | 310,200 | — | — |
| 2024-12-06 | $20.35 | $20.35 | 197,400 | — | — |
| 2024-12-05 | $20.39 | $20.39 | 286,500 | — | — |
| 2024-12-04 | $20.11 | $20.11 | 308,400 | — | — |
| 2024-12-03 | $19.56 | $19.56 | 231,800 | — | — |
| 2024-12-02 | $19.30 | $19.30 | 191,400 | — | — |
| 2024-11-29 | $18.88 | $18.88 | 138,100 | — | — |
| 2024-11-27 | $18.24 | $18.24 | 273,300 | — | — |
| 2024-11-26 | $18.92 | $18.92 | 218,600 | — | — |
| 2024-11-25 | $18.46 | $18.46 | 263,300 | — | — |
| 2024-11-22 | $18.72 | $18.72 | 318,000 | — | — |
| 2024-11-21 | $19.02 | $19.02 | 437,100 | — | — |
| 2024-11-20 | $18.21 | $18.21 | 302,800 | — | — |
| 2024-11-19 | $18.22 | $18.22 | 463,800 | — | — |
| 2024-11-18 | $17.57 | $17.57 | 403,100 | — | — |
| 2024-11-15 | $16.21 | $16.21 | 274,800 | — | — |
| 2024-11-14 | $15.40 | $15.40 | 490,300 | — | — |
| 2024-11-13 | $16.46 | $16.46 | 706,900 | — | — |
| 2024-11-12 | $13.52 | $13.52 | 171,500 | — | — |
| 2024-11-11 | $13.62 | $13.62 | 135,000 | — | — |
| 2024-11-08 | $12.97 | $12.97 | 63,100 | — | — |
| 2024-11-07 | $12.99 | $12.99 | 112,300 | — | — |
| 2024-11-06 | $12.70 | $12.70 | 162,200 | — | — |
| 2024-11-05 | $12.23 | $12.23 | 105,500 | — | — |
| 2024-11-04 | $11.95 | $11.95 | 51,400 | — | — |
| 2024-11-01 | $11.52 | $11.52 | 67,800 | — | — |
| 2024-10-31 | $11.67 | $11.67 | 38,500 | — | — |
| 2024-10-30 | $11.88 | $11.88 | 46,900 | — | — |
| 2024-10-29 | $11.84 | $11.84 | 42,200 | — | — |
| 2024-10-28 | $11.66 | $11.66 | 43,300 | — | — |
| 2024-10-25 | $11.43 | $11.43 | 50,600 | — | — |
| 2024-10-24 | $11.27 | $11.27 | 88,400 | — | — |
| 2024-10-23 | $11.11 | $11.11 | 58,000 | — | — |
| 2024-10-22 | $11.51 | $11.51 | 60,200 | — | — |
| 2024-10-21 | $11.86 | $11.86 | 58,800 | — | — |
| 2024-10-18 | $11.85 | $11.85 | 69,100 | — | — |
| 2024-10-17 | $11.90 | $11.90 | 106,600 | — | — |
| 2024-10-16 | $11.84 | $11.84 | 51,500 | — | — |
| 2024-10-15 | $11.45 | $11.45 | 124,600 | — | — |
| 2024-10-14 | $11.50 | $11.50 | 196,500 | — | — |
| 2024-10-11 | $11.25 | $11.25 | 54,300 | — | — |
| 2024-10-10 | $11.13 | $11.13 | 36,800 | — | — |
| 2024-10-09 | $11.16 | $11.16 | 37,900 | — | — |
| 2024-10-08 | $11.12 | $11.12 | 48,200 | — | — |
| 2024-10-07 | $10.96 | $10.96 | 63,900 | — | — |
| 2024-10-04 | $11.38 | $11.38 | 66,400 | — | — |
| 2024-10-03 | $10.92 | $10.92 | 58,800 | — | — |
| 2024-10-02 | $10.93 | $10.93 | 67,700 | — | — |
| 2024-10-01 | $10.80 | $10.80 | 82,700 | — | — |
| 2024-09-30 | $11.07 | $11.07 | 91,900 | — | — |
| 2024-09-27 | $11.01 | $11.01 | 74,000 | — | — |
| 2024-09-26 | $10.90 | $10.90 | 49,100 | — | — |
| 2024-09-25 | $11.01 | $11.01 | 88,700 | — | — |
| 2024-09-24 | $11.18 | $11.18 | 61,500 | — | — |
| 2024-09-23 | $11.07 | $11.07 | 91,600 | — | — |
| 2024-09-20 | $10.96 | $10.96 | 138,500 | — | — |
| 2024-09-19 | $10.78 | $10.78 | 67,300 | — | — |
| 2024-09-18 | $10.59 | $10.59 | 85,600 | — | — |
| 2024-09-17 | $10.62 | $10.62 | 110,400 | — | — |
| 2024-09-16 | $10.79 | $10.79 | 59,900 | — | — |
| 2024-09-13 | $10.85 | $10.85 | 67,500 | — | — |
| 2024-09-12 | $10.41 | $10.41 | 64,700 | — | — |
| 2024-09-11 | $10.23 | $10.23 | 44,400 | — | — |
| 2024-09-10 | $10.07 | $10.07 | 61,900 | — | — |
| 2024-09-09 | $9.93 | $9.93 | 65,800 | — | — |
| 2024-09-06 | $10.07 | $10.07 | 79,800 | — | — |
| 2024-09-05 | $10.45 | $10.45 | 68,400 | — | — |
| 2024-09-04 | $10.48 | $10.48 | 66,900 | — | — |
| 2024-09-03 | $10.43 | $10.43 | 112,300 | — | — |
| 2024-08-30 | $11.13 | $11.13 | 51,400 | — | — |
| 2024-08-29 | $10.81 | $10.81 | 67,000 | — | — |
| 2024-08-28 | $10.79 | $10.79 | 58,200 | — | — |
| 2024-08-27 | $10.98 | $10.98 | 42,600 | — | — |
| 2024-08-26 | $11.13 | $11.13 | 149,100 | — | — |
| 2024-08-23 | $11.09 | $11.09 | 91,900 | — | — |
| 2024-08-22 | $10.66 | $10.66 | 58,400 | — | — |
| 2024-08-21 | $10.78 | $10.78 | 82,900 | — | — |
| 2024-08-20 | $10.82 | $10.82 | 70,700 | — | — |
| 2024-08-19 | $10.72 | $10.72 | 127,800 | — | — |
| 2024-08-16 | $10.29 | $10.29 | 85,400 | — | — |
| 2024-08-15 | $10.28 | $10.28 | 99,000 | — | — |
| 2024-08-14 | $9.69 | $9.69 | 118,800 | — | — |
| 2024-08-13 | $9.53 | $9.53 | 267,300 | — | — |
| 2024-08-12 | $9.56 | $9.56 | 252,400 | — | — |
| 2024-08-09 | $9.85 | $9.85 | 152,300 | — | — |
| 2024-08-08 | $9.46 | $9.46 | 231,400 | — | — |
| 2024-08-07 | $9.54 | $9.54 | 180,600 | — | — |
| 2024-08-06 | $9.75 | $9.75 | 227,400 | — | — |
| 2024-08-05 | $9.77 | $9.77 | 145,700 | — | — |
| 2024-08-02 | $10.20 | $10.20 | 194,300 | — | — |
| 2024-08-01 | $11.44 | $11.44 | 149,500 | — | — |
| 2024-07-31 | $11.63 | $11.63 | 120,900 | — | — |
| 2024-07-30 | $11.77 | $11.77 | 77,800 | — | — |
| 2024-07-29 | $11.88 | $11.88 | 152,100 | — | — |
| 2024-07-26 | $12.13 | $12.13 | 80,400 | — | — |
| 2024-07-25 | $11.84 | $11.84 | 93,400 | — | — |
| 2024-07-24 | $11.62 | $11.62 | 186,300 | — | — |
| 2024-07-23 | $11.82 | $11.82 | 159,200 | — | — |
| 2024-07-22 | $11.61 | $11.61 | 134,400 | — | — |
| 2024-07-19 | $10.91 | $10.91 | 75,000 | — | — |
| 2024-07-18 | $10.63 | $10.63 | 77,600 | — | — |
| 2024-07-17 | $10.82 | $10.82 | 94,400 | — | — |
| 2024-07-16 | $11.11 | $11.11 | 191,600 | — | — |
| 2024-07-15 | $10.88 | $10.88 | 128,800 | — | — |
| 2024-07-12 | $10.62 | $10.62 | 131,700 | — | — |
| 2024-07-11 | $10.29 | $10.29 | 146,400 | — | — |
| 2024-07-10 | $10.13 | $10.13 | 66,900 | — | — |
| 2024-07-09 | $10.39 | $10.39 | 81,200 | — | — |
| 2024-07-08 | $10.15 | $10.15 | 107,900 | — | — |
| 2024-07-05 | $9.98 | $9.98 | 140,100 | — | — |
| 2024-07-03 | $10.35 | $10.35 | 70,700 | — | — |
| 2024-07-02 | $10.43 | $10.43 | 131,800 | — | — |
| 2024-07-01 | $10.37 | $10.37 | 165,300 | — | — |
| 2024-06-28 | $9.87 | $9.87 | 429,200 | — | — |
| 2024-06-27 | $9.43 | $9.43 | 116,000 | — | — |
| 2024-06-26 | $9.34 | $9.34 | 102,700 | — | — |
| 2024-06-25 | $9.32 | $9.32 | 116,300 | — | — |
| 2024-06-24 | $9.13 | $9.13 | 110,100 | — | — |
| 2024-06-21 | $9.23 | $9.23 | 115,200 | — | — |
| 2024-06-20 | $9.28 | $9.28 | 93,300 | — | — |
| 2024-06-18 | $9.56 | $9.56 | 99,700 | — | — |
| 2024-06-17 | $9.42 | $9.42 | 77,000 | — | — |
| 2024-06-14 | $9.54 | $9.54 | 74,300 | — | — |
| 2024-06-13 | $9.56 | $9.56 | 74,700 | — | — |
| 2024-06-12 | $9.73 | $9.73 | 119,100 | — | — |
| 2024-06-11 | $9.41 | $9.41 | 71,700 | — | — |
| 2024-06-10 | $9.23 | $9.23 | 99,600 | — | — |
| 2024-06-07 | $9.17 | $9.17 | 91,100 | — | — |
| 2024-06-06 | $9.40 | $9.40 | 84,200 | — | — |
| 2024-06-05 | $9.63 | $9.63 | 91,500 | — | — |
| 2024-06-04 | $9.26 | $9.26 | 110,400 | — | — |
| 2024-06-03 | $9.12 | $9.12 | 150,900 | — | — |
| 2024-05-31 | $9.51 | $9.51 | 97,400 | — | — |
| 2024-05-30 | $9.50 | $9.50 | 65,200 | — | — |
| 2024-05-29 | $9.71 | $9.71 | 89,100 | — | — |
| 2024-05-28 | $9.77 | $9.77 | 108,700 | — | — |
| 2024-05-24 | $9.62 | $9.62 | 131,300 | — | — |
| 2024-05-23 | $9.23 | $9.23 | 227,800 | — | — |
| 2024-05-22 | $9.56 | $9.56 | 103,500 | — | — |
| 2024-05-21 | $9.61 | $9.61 | 148,400 | — | — |
| 2024-05-20 | $10.01 | $10.01 | 306,100 | — | — |
| 2024-05-17 | $10.19 | $10.19 | 269,500 | — | — |
| 2024-05-16 | $9.72 | $9.72 | 141,300 | — | — |
| 2024-05-15 | $9.39 | $9.39 | 105,000 | — | — |
| 2024-05-14 | $9.17 | $9.17 | 117,300 | — | — |
| 2024-05-13 | $8.88 | $8.88 | 135,400 | — | — |
| 2024-05-10 | $8.70 | $8.70 | 144,500 | — | — |
| 2024-05-09 | $8.77 | $8.77 | 103,400 | — | — |
| 2024-05-08 | $8.73 | $8.73 | 122,800 | — | — |
| 2024-05-07 | $8.76 | $8.76 | 142,800 | — | — |
| 2024-05-06 | $8.56 | $8.56 | 171,400 | — | — |
| 2024-05-03 | $8.40 | $8.40 | 274,700 | — | — |
| 2024-05-02 | $8.13 | $8.13 | 300,900 | — | — |
| 2024-05-01 | $8.13 | $8.13 | 516,800 | — | — |
| 2024-04-30 | $8.79 | $8.79 | 308,800 | — | — |
| 2024-04-29 | $8.45 | $8.45 | 215,200 | — | — |
| 2024-04-26 | $8.33 | $8.33 | 153,300 | — | — |
| 2024-04-25 | $8.30 | $8.30 | 152,800 | — | — |
| 2024-04-24 | $8.56 | $8.56 | 187,200 | — | — |
| 2024-04-23 | $9.04 | $9.04 | 153,900 | — | — |
| 2024-04-22 | $8.73 | $8.73 | 110,600 | — | — |
| 2024-04-19 | $8.50 | $8.50 | 264,000 | — | — |
| 2024-04-18 | $8.77 | $8.77 | 189,900 | — | — |
| 2024-04-17 | $9.00 | $9.00 | 115,800 | — | — |
| 2024-04-16 | $8.86 | $8.86 | 151,800 | — | — |
| 2024-04-15 | $8.83 | $8.83 | 198,600 | — | — |
| 2024-04-12 | $9.16 | $9.16 | 88,600 | — | — |
| 2024-04-11 | $9.50 | $9.50 | 120,300 | — | — |
| 2024-04-10 | $9.62 | $9.62 | 110,900 | — | — |
| 2024-04-09 | $9.99 | $9.99 | 161,800 | — | — |
| 2024-04-08 | $10.29 | $10.29 | 310,000 | — | — |
| 2024-04-05 | $11.00 | $11.00 | 162,200 | — | — |
| 2024-04-04 | $10.92 | $10.92 | 292,900 | — | — |
| 2024-04-03 | $11.09 | $11.09 | 199,400 | — | — |
| 2024-04-02 | $10.40 | $10.40 | 167,300 | — | — |
| 2024-04-01 | $10.80 | $10.80 | 294,500 | — | — |
| 2024-03-28 | $10.66 | $10.66 | 281,600 | — | — |
| 2024-03-27 | $10.22 | $10.22 | 136,200 | — | — |
| 2024-03-26 | $10.22 | $10.22 | 144,600 | — | — |
| 2024-03-25 | $10.17 | $10.17 | 214,900 | — | — |
| 2024-03-22 | $10.21 | $10.21 | 129,400 | — | — |
| 2024-03-21 | $10.35 | $10.35 | 154,200 | — | — |
| 2024-03-20 | $10.08 | $10.08 | 119,300 | — | — |
| 2024-03-19 | $10.00 | $10.00 | 143,100 | — | — |
| 2024-03-18 | $10.04 | $10.04 | 158,600 | — | — |
| 2024-03-15 | $9.94 | $9.94 | 255,300 | — | — |
| 2024-03-14 | $10.31 | $10.31 | 297,600 | — | — |
| 2024-03-13 | $10.66 | $10.66 | 120,400 | — | — |
| 2024-03-12 | $10.92 | $10.92 | 187,900 | — | — |
| 2024-03-11 | $10.56 | $10.56 | 207,400 | — | — |
| 2024-03-08 | $10.13 | $10.13 | 173,400 | — | — |
| 2024-03-07 | $10.37 | $10.37 | 192,500 | — | — |
| 2024-03-06 | $9.44 | $9.44 | 277,400 | — | — |
| 2024-03-05 | $9.78 | $9.78 | 553,700 | — | — |
| 2024-03-04 | $9.18 | $9.18 | 278,300 | — | — |
| 2024-03-01 | $9.06 | $9.06 | 85,700 | — | — |
| 2024-02-29 | $9.09 | $9.09 | 57,800 | — | — |
| 2024-02-28 | $8.56 | $8.56 | 37,400 | — | — |
| 2024-02-27 | $9.07 | $9.07 | 80,500 | — | — |
| 2024-02-26 | $8.23 | $8.23 | 24,200 | — | — |
| 2024-02-23 | $8.19 | $8.19 | 25,900 | — | — |
| 2024-02-22 | $7.99 | $7.99 | 41,600 | — | — |
| 2024-02-21 | $8.28 | $8.28 | 25,400 | — | — |
| 2024-02-20 | $8.18 | $8.18 | 63,600 | — | — |
| 2024-02-16 | $8.52 | $8.52 | 56,200 | — | — |
| 2024-02-15 | $8.74 | $8.74 | 52,500 | — | — |
| 2024-02-14 | $8.68 | $8.68 | 36,400 | — | — |
| 2024-02-13 | $8.20 | $8.20 | 54,300 | — | — |
| 2024-02-12 | $8.64 | $8.64 | 57,300 | — | — |
| 2024-02-09 | $8.83 | $8.83 | 34,300 | — | — |
| 2024-02-08 | $8.64 | $8.64 | 39,000 | — | — |
| 2024-02-07 | $8.41 | $8.41 | 45,100 | — | — |
| 2024-02-06 | $8.58 | $8.58 | 35,400 | — | — |
| 2024-02-05 | $8.58 | $8.58 | 88,600 | — | — |
| 2024-02-02 | $8.88 | $8.88 | 79,400 | — | — |
| 2024-02-01 | $8.93 | $8.93 | 54,200 | — | — |
| 2024-01-31 | $8.57 | $8.57 | 49,800 | — | — |
| 2024-01-30 | $9.12 | $9.12 | 108,100 | — | — |
| 2024-01-29 | $9.09 | $9.09 | 145,600 | — | — |
| 2024-01-26 | $8.36 | $8.36 | 36,500 | — | — |
| 2024-01-25 | $8.35 | $8.35 | 52,900 | — | — |
| 2024-01-24 | $8.35 | $8.35 | 53,500 | — | — |
| 2024-01-23 | $8.07 | $8.07 | 102,200 | — | — |
| 2024-01-22 | $8.02 | $8.02 | 232,000 | — | — |
| 2024-01-19 | $8.39 | $8.39 | 203,600 | — | — |
| 2024-01-18 | $7.16 | $7.16 | 129,500 | — | — |
| 2024-01-17 | $6.57 | $6.57 | 20,600 | — | — |
| 2024-01-16 | $6.69 | $6.69 | 44,000 | — | — |
| 2024-01-12 | $6.91 | $6.91 | 58,800 | — | — |
| 2024-01-11 | $6.57 | $6.57 | 27,700 | — | — |
| 2024-01-10 | $6.77 | $6.77 | 27,900 | — | — |
| 2024-01-09 | $6.77 | $6.77 | 35,700 | — | — |
| 2024-01-08 | $6.92 | $6.92 | 34,000 | — | — |
| 2024-01-05 | $6.82 | $6.82 | 49,800 | — | — |
| 2024-01-04 | $6.87 | $6.87 | 65,500 | — | — |
| 2024-01-03 | $6.67 | $6.67 | 53,000 | — | — |
| 2024-01-02 | $6.48 | $6.48 | 59,900 | — | — |