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
- 2018-04-19 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 | $17.30 | $19.45 | 85,090 | — | — |
| 2024-12-30 | $17.30 | $19.45 | 111,240 | — | — |
| 2024-12-27 | $16.70 | $18.77 | 120,840 | — | — |
| 2024-12-26 | $17.50 | $19.67 | 94,010 | — | — |
| 2024-12-24 | $17.00 | $19.11 | 114,440 | — | — |
| 2024-12-23 | $15.80 | $17.76 | 209,840 | — | — |
| 2024-12-20 | $15.80 | $17.76 | 651,700 | — | — |
| 2024-12-19 | $17.10 | $19.22 | 326,590 | — | — |
| 2024-12-18 | $17.90 | $20.12 | 194,340 | — | — |
| 2024-12-17 | $19.40 | $21.81 | 112,000 | — | — |
| 2024-12-16 | $20.00 | $22.48 | 182,550 | — | — |
| 2024-12-13 | $20.30 | $22.82 | 135,230 | — | — |
| 2024-12-12 | $19.20 | $21.58 | 93,310 | — | — |
| 2024-12-11 | $19.20 | $21.58 | 150,940 | — | — |
| 2024-12-10 | $20.00 | $22.48 | 212,600 | — | — |
| 2024-12-09 | $22.60 | $25.40 | 180,420 | — | — |
| 2024-12-06 | $20.60 | $23.16 | 144,530 | — | — |
| 2024-12-05 | $20.30 | $22.82 | 151,100 | — | — |
| 2024-12-04 | $20.00 | $22.48 | 255,220 | — | — |
| 2024-12-03 | $21.50 | $24.17 | 339,480 | — | — |
| 2024-12-02 | $18.60 | $20.91 | 212,880 | — | — |
| 2024-11-29 | $19.60 | $22.03 | 107,950 | — | — |
| 2024-11-27 | $20.30 | $22.82 | 97,070 | — | — |
| 2024-11-26 | $21.10 | $23.72 | 237,910 | — | — |
| 2024-11-25 | $21.40 | $24.06 | 169,000 | — | — |
| 2024-11-22 | $20.80 | $23.38 | 120,960 | — | — |
| 2024-11-21 | $20.80 | $23.38 | 199,980 | — | — |
| 2024-11-20 | $20.80 | $23.38 | 117,100 | — | — |
| 2024-11-19 | $21.50 | $24.17 | 251,130 | — | — |
| 2024-11-18 | $21.00 | $23.61 | 304,420 | — | — |
| 2024-11-15 | $21.20 | $23.83 | 179,450 | — | — |
| 2024-11-14 | $21.50 | $24.17 | 212,470 | — | — |
| 2024-11-13 | $21.50 | $24.17 | 351,570 | — | — |
| 2024-11-12 | $21.80 | $24.51 | 272,600 | — | — |
| 2024-11-11 | $20.70 | $23.27 | 199,130 | — | — |
| 2024-11-08 | $21.30 | $23.94 | 148,400 | — | — |
| 2024-11-07 | $20.70 | $23.27 | 155,020 | — | — |
| 2024-11-06 | $20.40 | $22.93 | 361,960 | — | — |
| 2024-11-05 | $17.70 | $19.90 | 95,580 | — | — |
| 2024-11-04 | $18.30 | $20.57 | 162,950 | — | — |
| 2024-11-01 | $18.70 | $21.02 | 172,790 | — | — |
| 2024-10-31 | $17.00 | $19.11 | 140,190 | — | — |
| 2024-10-30 | $18.30 | $20.57 | 185,880 | — | — |
| 2024-10-29 | $20.30 | $22.82 | 243,270 | — | — |
| 2024-10-28 | $20.90 | $23.49 | 150,220 | — | — |
| 2024-10-25 | $19.70 | $22.14 | 162,780 | — | — |
| 2024-10-24 | $18.20 | $20.46 | 92,520 | — | — |
| 2024-10-23 | $17.30 | $19.45 | 119,350 | — | — |
| 2024-10-22 | $17.60 | $19.78 | 89,260 | — | — |
| 2024-10-21 | $17.60 | $19.78 | 90,230 | — | — |
| 2024-10-18 | $17.40 | $19.56 | 135,170 | — | — |
| 2024-10-17 | $16.90 | $19.00 | 118,720 | — | — |
| 2024-10-16 | $15.80 | $17.76 | 177,670 | — | — |
| 2024-10-15 | $14.40 | $16.19 | 117,950 | — | — |
| 2024-10-14 | $14.60 | $16.41 | 106,690 | — | — |
| 2024-10-11 | $15.00 | $16.86 | 191,020 | — | — |
| 2024-10-10 | $15.10 | $16.97 | 286,090 | — | — |
| 2024-10-09 | $15.60 | $17.54 | 173,720 | — | — |
| 2024-10-08 | $17.10 | $19.22 | 251,940 | — | — |
| 2024-10-07 | $19.00 | $21.36 | 664,630 | — | — |
| 2024-10-04 | $16.20 | $18.21 | 390,950 | — | — |
| 2024-10-03 | $14.60 | $16.41 | 355,020 | — | — |
| 2024-10-02 | $14.60 | $16.41 | 359,550 | — | — |
| 2024-10-01 | $13.60 | $15.29 | 408,450 | — | — |
| 2024-09-30 | $13.20 | $14.84 | 591,650 | — | — |
| 2024-09-27 | $11.30 | $12.70 | 426,220 | — | — |
| 2024-09-26 | $10.30 | $11.58 | 227,040 | — | — |
| 2024-09-25 | $10.40 | $11.69 | 199,870 | — | — |
| 2024-09-24 | $10.00 | $11.24 | 203,640 | — | — |
| 2024-09-23 | $9.99 | $11.23 | 285,270 | — | — |
| 2024-09-20 | $8.83 | $9.93 | 588,840 | — | — |
| 2024-09-19 | $8.75 | $9.84 | 186,550 | — | — |
| 2024-09-18 | $8.29 | $9.32 | 288,340 | — | — |
| 2024-09-17 | $8.05 | $9.05 | 102,120 | — | — |
| 2024-09-16 | $8.14 | $9.15 | 71,490 | — | — |
| 2024-09-13 | $7.90 | $8.88 | 107,310 | — | — |
| 2024-09-12 | $7.72 | $8.68 | 111,610 | — | — |
| 2024-09-11 | $7.88 | $8.86 | 159,800 | — | — |
| 2024-09-10 | $7.70 | $8.66 | 118,900 | — | — |
| 2024-09-09 | $6.70 | $7.53 | 81,420 | — | — |
| 2024-09-06 | $6.80 | $7.64 | 168,210 | — | — |
| 2024-09-05 | $6.02 | $6.77 | 94,010 | — | — |
| 2024-09-04 | $6.47 | $7.27 | 101,110 | — | — |
| 2024-09-03 | $6.52 | $7.33 | 158,410 | — | — |
| 2024-08-30 | $6.86 | $7.71 | 619,140 | — | — |
| 2024-08-29 | $9.01 | $10.13 | 283,080 | — | — |
| 2024-08-28 | $8.53 | $9.59 | 191,440 | — | — |
| 2024-08-27 | $8.40 | $9.44 | 416,310 | — | — |
| 2024-08-26 | $8.36 | $9.40 | 215,590 | — | — |
| 2024-08-23 | $7.33 | $8.24 | 160,340 | — | — |
| 2024-08-22 | $6.52 | $7.33 | 102,330 | — | — |
| 2024-08-21 | $7.33 | $8.24 | 135,510 | — | — |
| 2024-08-20 | $6.70 | $7.53 | 129,530 | — | — |
| 2024-08-19 | $6.86 | $7.71 | 93,660 | — | — |
| 2024-08-16 | $6.86 | $7.71 | 124,220 | — | — |
| 2024-08-15 | $7.21 | $8.10 | 198,730 | — | — |
| 2024-08-14 | $6.69 | $7.52 | 407,600 | — | — |
| 2024-08-13 | $6.47 | $7.27 | 472,890 | — | — |
| 2024-08-12 | $5.46 | $6.14 | 281,460 | — | — |
| 2024-08-09 | $5.60 | $6.29 | 237,590 | — | — |
| 2024-08-08 | $6.10 | $6.86 | 319,170 | — | — |
| 2024-08-07 | $5.73 | $6.44 | 218,540 | — | — |
| 2024-08-06 | $6.23 | $7.00 | 445,100 | — | — |
| 2024-08-05 | $5.49 | $6.17 | 337,090 | — | — |
| 2024-08-02 | $6.41 | $7.21 | 276,470 | — | — |
| 2024-08-01 | $7.00 | $7.87 | 273,200 | — | — |
| 2024-07-31 | $7.68 | $8.63 | 271,520 | — | — |
| 2024-07-30 | $7.80 | $8.77 | 324,710 | — | — |
| 2024-07-29 | $8.13 | $9.14 | 618,350 | — | — |
| 2024-07-26 | $8.03 | $9.03 | 698,010 | — | — |
| 2024-07-25 | $8.43 | $9.48 | 419,110 | — | — |
| 2024-07-24 | $9.60 | $10.79 | 350,210 | — | — |
| 2024-07-23 | $9.44 | $10.61 | 164,170 | — | — |
| 2024-07-22 | $9.28 | $10.43 | 335,050 | — | — |
| 2024-07-19 | $8.43 | $9.48 | 691,210 | — | — |
| 2024-07-18 | $8.98 | $10.09 | 609,970 | — | — |
| 2024-07-17 | $9.99 | $11.23 | 561,520 | — | — |
| 2024-07-16 | $10.90 | $12.25 | 294,040 | — | — |
| 2024-07-15 | $11.80 | $13.26 | 180,550 | — | — |
| 2024-07-12 | $11.40 | $12.81 | 313,510 | — | — |
| 2024-07-11 | $11.30 | $12.70 | 235,270 | — | — |
| 2024-07-10 | $9.72 | $10.93 | 220,660 | — | — |
| 2024-07-09 | $10.10 | $11.35 | 138,430 | — | — |
| 2024-07-08 | $10.20 | $11.47 | 185,000 | — | — |
| 2024-07-05 | $10.30 | $11.58 | 318,230 | — | — |
| 2024-07-03 | $10.20 | $11.47 | 116,640 | — | — |
| 2024-07-02 | $10.00 | $11.24 | 211,790 | — | — |
| 2024-07-01 | $9.69 | $10.89 | 258,130 | — | — |
| 2024-06-28 | $9.70 | $10.90 | 1,923,530 | — | — |
| 2024-06-27 | $9.53 | $10.71 | 473,780 | — | — |
| 2024-06-26 | $10.30 | $11.58 | 147,740 | — | — |
| 2024-06-25 | $10.50 | $11.80 | 613,400 | — | — |
| 2024-06-24 | $10.00 | $11.24 | 334,040 | — | — |
| 2024-06-21 | $10.30 | $11.58 | 826,480 | — | — |
| 2024-06-20 | $10.90 | $12.25 | 535,960 | — | — |
| 2024-06-18 | $10.60 | $11.92 | 403,690 | — | — |
| 2024-06-17 | $10.20 | $11.47 | 429,700 | — | — |
| 2024-06-14 | $10.80 | $12.14 | 266,630 | — | — |
| 2024-06-13 | $12.20 | $13.71 | 416,490 | — | — |
| 2024-06-12 | $12.60 | $14.16 | 189,500 | — | — |
| 2024-06-11 | $13.70 | $15.40 | 146,200 | — | — |
| 2024-06-10 | $13.90 | $15.62 | 133,300 | — | — |
| 2024-06-07 | $13.80 | $15.51 | 104,070 | — | — |
| 2024-06-06 | $14.40 | $16.19 | 199,790 | — | — |
| 2024-06-05 | $14.00 | $15.74 | 366,410 | — | — |
| 2024-06-04 | $14.20 | $15.96 | 208,310 | — | — |
| 2024-06-03 | $14.90 | $16.75 | 255,460 | — | — |
| 2024-05-31 | $16.50 | $18.55 | 506,470 | — | — |
| 2024-05-30 | $17.00 | $19.11 | 236,470 | — | — |
| 2024-05-29 | $17.70 | $19.90 | 253,230 | — | — |
| 2024-05-28 | $17.90 | $20.12 | 344,340 | — | — |
| 2024-05-24 | $17.80 | $20.01 | 187,490 | — | — |
| 2024-05-23 | $18.80 | $21.13 | 248,850 | — | — |
| 2024-05-22 | $19.70 | $22.14 | 525,380 | — | — |
| 2024-05-21 | $20.90 | $23.49 | 507,050 | — | — |
| 2024-05-20 | $18.50 | $20.80 | 294,360 | — | — |
| 2024-05-17 | $17.40 | $19.56 | 220,390 | — | — |
| 2024-05-16 | $17.80 | $20.01 | 155,920 | — | — |
| 2024-05-15 | $18.80 | $21.13 | 264,520 | — | — |
| 2024-05-14 | $18.50 | $20.80 | 315,420 | — | — |
| 2024-05-13 | $18.00 | $20.23 | 179,590 | — | — |
| 2024-05-10 | $17.20 | $19.33 | 152,330 | — | — |
| 2024-05-09 | $17.70 | $19.90 | 180,310 | — | — |
| 2024-05-08 | $17.30 | $19.45 | 97,750 | — | — |
| 2024-05-07 | $17.70 | $19.90 | 264,470 | — | — |
| 2024-05-06 | $18.10 | $20.35 | 160,080 | — | — |
| 2024-05-03 | $18.10 | $20.35 | 191,660 | — | — |
| 2024-05-02 | $17.70 | $19.90 | 418,060 | — | — |
| 2024-05-01 | $16.70 | $18.77 | 318,270 | — | — |
| 2024-04-30 | $17.20 | $19.33 | 364,110 | — | — |
| 2024-04-29 | $16.60 | $18.66 | 247,830 | — | — |
| 2024-04-26 | $15.80 | $17.76 | 545,030 | — | — |
| 2024-04-25 | $16.10 | $18.10 | 467,740 | — | — |
| 2024-04-24 | $16.50 | $18.55 | 632,050 | — | — |
| 2024-04-23 | $15.70 | $17.65 | 203,190 | — | — |
| 2024-04-22 | $16.00 | $17.99 | 237,190 | — | — |
| 2024-04-19 | $15.10 | $16.97 | 364,170 | — | — |
| 2024-04-18 | $14.80 | $16.64 | 224,890 | — | — |
| 2024-04-17 | $14.90 | $16.75 | 257,730 | — | — |
| 2024-04-16 | $15.80 | $17.76 | 356,570 | — | — |
| 2024-04-15 | $17.00 | $19.11 | 685,720 | — | — |
| 2024-04-12 | $18.00 | $20.23 | 392,760 | — | — |
| 2024-04-11 | $17.10 | $19.22 | 295,250 | — | — |
| 2024-04-10 | $16.30 | $18.32 | 536,720 | — | — |
| 2024-04-09 | $16.20 | $18.21 | 298,980 | — | — |
| 2024-04-08 | $14.70 | $16.52 | 167,810 | — | — |
| 2024-04-05 | $15.10 | $16.97 | 322,470 | — | — |
| 2024-04-04 | $14.20 | $15.96 | 253,400 | — | — |
| 2024-04-03 | $15.30 | $17.20 | 267,800 | — | — |
| 2024-04-02 | $13.90 | $15.62 | 146,750 | — | — |
| 2024-04-01 | $14.00 | $15.74 | 178,400 | — | — |
| 2024-03-28 | $13.80 | $15.51 | 286,700 | — | — |
| 2024-03-27 | $13.00 | $14.61 | 278,980 | — | — |
| 2024-03-26 | $12.70 | $14.28 | 199,730 | — | — |
| 2024-03-25 | $12.80 | $14.39 | 440,140 | — | — |
| 2024-03-22 | $14.50 | $16.30 | 183,070 | — | — |
| 2024-03-21 | $15.40 | $17.31 | 86,720 | — | — |
| 2024-03-20 | $15.20 | $17.09 | 244,710 | — | — |
| 2024-03-19 | $15.60 | $17.54 | 325,190 | — | — |
| 2024-03-18 | $15.70 | $17.65 | 251,180 | — | — |
| 2024-03-15 | $16.70 | $18.77 | 774,750 | — | — |
| 2024-03-14 | $16.60 | $18.66 | 318,070 | — | — |
| 2024-03-13 | $19.40 | $21.81 | 576,630 | — | — |
| 2024-03-12 | $18.70 | $21.02 | 224,970 | — | — |
| 2024-03-11 | $18.00 | $20.23 | 261,230 | — | — |
| 2024-03-08 | $18.00 | $20.23 | 304,940 | — | — |
| 2024-03-07 | $18.00 | $20.23 | 181,630 | — | — |
| 2024-03-06 | $17.70 | $19.90 | 386,490 | — | — |
| 2024-03-05 | $17.20 | $19.33 | 356,740 | — | — |
| 2024-03-04 | $16.70 | $18.77 | 283,990 | — | — |
| 2024-03-01 | $17.00 | $19.11 | 241,830 | — | — |
| 2024-02-29 | $17.60 | $19.78 | 757,250 | — | — |
| 2024-02-28 | $15.80 | $17.76 | 345,030 | — | — |
| 2024-02-27 | $14.50 | $16.30 | 395,670 | — | — |
| 2024-02-26 | $14.00 | $15.74 | 317,960 | — | — |
| 2024-02-23 | $13.50 | $15.18 | 290,430 | — | — |
| 2024-02-22 | $12.60 | $14.16 | 259,970 | — | — |
| 2024-02-21 | $13.20 | $14.84 | 179,500 | — | — |
| 2024-02-20 | $13.40 | $15.06 | 257,900 | — | — |
| 2024-02-16 | $13.90 | $15.62 | 220,510 | — | — |
| 2024-02-15 | $14.20 | $15.96 | 213,040 | — | — |
| 2024-02-14 | $13.40 | $15.06 | 362,850 | — | — |
| 2024-02-13 | $13.20 | $14.84 | 241,500 | — | — |
| 2024-02-12 | $14.30 | $16.07 | 137,720 | — | — |
| 2024-02-09 | $13.00 | $14.61 | 158,010 | — | — |
| 2024-02-08 | $13.20 | $14.84 | 273,410 | — | — |
| 2024-02-07 | $13.40 | $15.06 | 345,640 | — | — |
| 2024-02-06 | $13.60 | $15.29 | 289,270 | — | — |
| 2024-02-05 | $12.40 | $13.94 | 697,950 | — | — |
| 2024-02-02 | $13.10 | $14.73 | 559,660 | — | — |
| 2024-02-01 | $13.40 | $15.06 | 746,910 | — | — |
| 2024-01-31 | $13.30 | $14.95 | 288,150 | — | — |
| 2024-01-30 | $14.70 | $16.52 | 344,930 | — | — |
| 2024-01-29 | $15.30 | $17.20 | 282,460 | — | — |
| 2024-01-26 | $15.30 | $17.20 | 361,930 | — | — |
| 2024-01-25 | $15.20 | $17.09 | 157,480 | — | — |
| 2024-01-24 | $15.10 | $16.97 | 206,080 | — | — |
| 2024-01-23 | $16.10 | $18.10 | 357,000 | — | — |
| 2024-01-22 | $15.40 | $17.31 | 349,800 | — | — |
| 2024-01-19 | $15.00 | $16.86 | 462,060 | — | — |
| 2024-01-18 | $14.80 | $16.64 | 359,890 | — | — |
| 2024-01-17 | $15.60 | $17.54 | 301,080 | — | — |
| 2024-01-16 | $16.80 | $18.88 | 794,390 | — | — |
| 2024-01-12 | $17.00 | $19.11 | 464,950 | — | — |
| 2024-01-11 | $17.20 | $19.33 | 420,890 | — | — |
| 2024-01-10 | $17.20 | $19.33 | 709,160 | — | — |
| 2024-01-09 | $18.80 | $21.13 | 437,160 | — | — |
| 2024-01-08 | $20.50 | $23.04 | 460,350 | — | — |
| 2024-01-05 | $19.90 | $22.37 | 442,320 | — | — |
| 2024-01-04 | $19.70 | $22.14 | 270,460 | — | — |
| 2024-01-03 | $19.40 | $21.81 | 470,580 | — | — |
| 2024-01-02 | $20.70 | $23.27 | 957,840 | — | — |