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
- 2024-01-11 to 2026-08-28
- 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 |
|---|---|---|---|
| 2024-12-31 | $15.37 | $15.37 | 0 |
| 2024-12-30 | $15.37 | $15.37 | 0 |
| 2024-12-27 | $15.37 | $15.37 | 0 |
| 2024-12-26 | $15.37 | $15.37 | 0 |
| 2024-12-24 | $15.37 | $15.37 | 0 |
| 2024-12-23 | $15.37 | $15.37 | 0 |
| 2024-12-20 | $15.37 | $15.37 | 0 |
| 2024-12-19 | $15.37 | $15.37 | 0 |
| 2024-12-18 | $15.37 | $15.37 | 0 |
| 2024-12-17 | $15.37 | $15.37 | 0 |
| 2024-12-16 | $15.37 | $15.37 | 0 |
| 2024-12-13 | $15.37 | $15.37 | 0 |
| 2024-12-12 | $15.37 | $15.37 | 0 |
| 2024-12-11 | $15.37 | $15.37 | 0 |
| 2024-12-10 | $15.37 | $15.37 | 0 |
| 2024-12-09 | $15.37 | $15.37 | 0 |
| 2024-12-06 | $15.37 | $15.37 | 0 |
| 2024-12-05 | $15.37 | $15.37 | 0 |
| 2024-12-04 | $15.37 | $15.37 | 0 |
| 2024-12-03 | $15.37 | $15.37 | 0 |
| 2024-12-02 | $15.37 | $15.37 | 0 |
| 2024-11-29 | $15.37 | $15.37 | 0 |
| 2024-11-27 | $15.37 | $15.37 | 0 |
| 2024-11-26 | $15.37 | $15.37 | 0 |
| 2024-11-25 | $15.37 | $15.37 | 0 |
| 2024-11-22 | $15.37 | $15.37 | 66 |
| 2024-11-21 | $16.50 | $16.50 | 0 |
| 2024-11-20 | $16.50 | $16.50 | 0 |
| 2024-11-19 | $16.50 | $16.50 | 0 |
| 2024-11-18 | $16.50 | $16.50 | 0 |
| 2024-11-15 | $16.50 | $16.50 | 0 |
| 2024-11-14 | $16.50 | $16.50 | 0 |
| 2024-11-13 | $16.50 | $16.50 | 0 |
| 2024-11-12 | $16.50 | $16.50 | 0 |
| 2024-11-11 | $16.50 | $16.50 | 0 |
| 2024-11-08 | $16.50 | $16.50 | 0 |
| 2024-11-07 | $16.50 | $16.50 | 0 |
| 2024-11-06 | $16.50 | $16.50 | 0 |
| 2024-11-05 | $16.50 | $16.50 | 0 |
| 2024-11-04 | $16.50 | $16.50 | 0 |
| 2024-11-01 | $16.50 | $16.50 | 0 |
| 2024-10-31 | $16.50 | $16.50 | 0 |
| 2024-10-30 | $16.50 | $16.50 | 0 |
| 2024-10-29 | $16.50 | $16.50 | 0 |
| 2024-10-28 | $16.50 | $16.50 | 0 |
| 2024-10-25 | $16.50 | $16.50 | 0 |
| 2024-10-24 | $16.50 | $16.50 | 0 |
| 2024-10-23 | $16.50 | $16.50 | 0 |
| 2024-10-22 | $16.50 | $16.50 | 0 |
| 2024-10-21 | $16.50 | $16.50 | 0 |
| 2024-10-18 | $16.50 | $16.50 | 0 |
| 2024-10-17 | $16.50 | $16.50 | 0 |
| 2024-10-16 | $16.50 | $16.50 | 0 |
| 2024-10-15 | $16.50 | $16.50 | 0 |
| 2024-10-14 | $16.50 | $16.50 | 0 |
| 2024-10-11 | $16.50 | $16.50 | 0 |
| 2024-10-10 | $16.50 | $16.50 | 0 |
| 2024-10-09 | $16.50 | $16.50 | 0 |
| 2024-10-08 | $16.50 | $16.50 | 0 |
| 2024-10-07 | $16.50 | $16.50 | 0 |
| 2024-10-04 | $16.50 | $16.50 | 83 |
| 2024-10-03 | $16.04 | $16.04 | 0 |
| 2024-10-02 | $16.04 | $16.04 | 0 |
| 2024-10-01 | $16.04 | $16.04 | 0 |
| 2024-09-30 | $16.04 | $16.04 | 0 |
| 2024-09-27 | $16.04 | $16.04 | 0 |
| 2024-09-26 | $16.04 | $16.04 | 233 |
| 2024-09-25 | $14.84 | $14.84 | 143 |
| 2024-09-24 | $15.38 | $15.38 | 0 |
| 2024-09-23 | $15.38 | $15.38 | 0 |
| 2024-09-20 | $15.38 | $15.38 | 0 |
| 2024-09-19 | $15.38 | $15.38 | 0 |
| 2024-09-18 | $15.38 | $15.38 | 99 |
| 2024-09-17 | $14.16 | $14.16 | 0 |
| 2024-09-16 | $14.16 | $14.16 | 0 |
| 2024-09-13 | $14.16 | $14.16 | 0 |
| 2024-09-12 | $14.16 | $14.16 | 0 |
| 2024-09-11 | $14.16 | $14.16 | 0 |
| 2024-09-10 | $14.16 | $14.16 | 0 |
| 2024-09-09 | $14.16 | $14.16 | 0 |
| 2024-09-06 | $14.16 | $14.16 | 0 |
| 2024-09-05 | $14.16 | $14.16 | 0 |
| 2024-09-04 | $14.16 | $14.16 | 0 |
| 2024-09-03 | $14.16 | $14.16 | 71 |
| 2024-08-30 | $14.66 | $14.66 | 0 |
| 2024-08-29 | $14.66 | $14.66 | 0 |
| 2024-08-28 | $14.66 | $14.66 | 0 |
| 2024-08-27 | $14.66 | $14.66 | 0 |
| 2024-08-26 | $14.66 | $14.66 | 0 |
| 2024-08-23 | $14.66 | $14.66 | 0 |
| 2024-08-22 | $14.66 | $14.66 | 233 |
| 2024-08-21 | $13.50 | $13.50 | 0 |
| 2024-08-20 | $13.50 | $13.50 | 0 |
| 2024-08-19 | $13.50 | $13.50 | 0 |
| 2024-08-16 | $13.50 | $13.50 | 0 |
| 2024-08-15 | $13.50 | $13.50 | 0 |
| 2024-08-14 | $13.50 | $13.50 | 66 |
| 2024-08-13 | $13.43 | $13.43 | 233 |
| 2024-08-12 | $13.35 | $13.35 | 0 |
| 2024-08-09 | $13.35 | $13.35 | 0 |
| 2024-08-08 | $13.35 | $13.35 | 0 |
| 2024-08-07 | $13.35 | $13.35 | 132 |
| 2024-08-06 | $13.23 | $13.23 | 0 |
| 2024-08-05 | $13.23 | $13.23 | 0 |
| 2024-08-02 | $13.23 | $13.23 | 0 |
| 2024-08-01 | $13.23 | $13.23 | 0 |
| 2024-07-31 | $13.23 | $13.23 | 0 |
| 2024-07-30 | $13.23 | $13.23 | 0 |
| 2024-07-29 | $13.23 | $13.23 | 0 |
| 2024-07-26 | $13.23 | $13.23 | 0 |
| 2024-07-25 | $13.23 | $13.23 | 0 |
| 2024-07-24 | $13.23 | $13.23 | 0 |
| 2024-07-23 | $13.23 | $13.23 | 0 |
| 2024-07-22 | $13.23 | $13.23 | 0 |
| 2024-07-19 | $13.23 | $13.23 | 667 |
| 2024-07-18 | $13.54 | $13.54 | 0 |
| 2024-07-17 | $13.54 | $13.54 | 0 |
| 2024-07-16 | $13.54 | $13.54 | 0 |
| 2024-07-15 | $13.54 | $13.54 | 199 |
| 2024-07-12 | $14.10 | $14.10 | 0 |
| 2024-07-11 | $14.10 | $14.10 | 0 |
| 2024-07-10 | $14.10 | $14.10 | 0 |
| 2024-07-09 | $14.10 | $14.10 | 0 |
| 2024-07-08 | $14.10 | $14.10 | 0 |
| 2024-07-05 | $14.10 | $14.10 | 599 |
| 2024-07-03 | $13.79 | $13.79 | 0 |
| 2024-07-02 | $13.79 | $13.79 | 0 |
| 2024-07-01 | $13.79 | $13.79 | 799 |
| 2024-06-28 | $13.52 | $13.52 | 0 |
| 2024-06-27 | $13.52 | $13.52 | 99 |
| 2024-06-26 | $13.43 | $13.43 | 0 |
| 2024-06-25 | $13.43 | $13.43 | 276 |
| 2024-06-24 | $13.80 | $13.80 | 0 |
| 2024-06-21 | $13.80 | $13.80 | 0 |
| 2024-06-20 | $13.80 | $13.80 | 0 |
| 2024-06-18 | $13.80 | $13.80 | 0 |
| 2024-06-17 | $13.80 | $13.80 | 0 |
| 2024-06-14 | $13.80 | $13.80 | 0 |
| 2024-06-13 | $13.80 | $13.80 | 0 |
| 2024-06-12 | $13.80 | $13.80 | 0 |
| 2024-06-11 | $13.80 | $13.80 | 0 |
| 2024-06-10 | $13.80 | $13.80 | 66 |
| 2024-06-07 | $15.08 | $15.08 | 0 |
| 2024-06-06 | $15.08 | $15.08 | 0 |
| 2024-06-05 | $15.08 | $15.08 | 0 |
| 2024-06-04 | $15.08 | $15.08 | 0 |
| 2024-06-03 | $15.08 | $15.08 | 0 |
| 2024-05-31 | $15.08 | $15.08 | 0 |
| 2024-05-30 | $15.08 | $15.08 | 0 |
| 2024-05-29 | $15.08 | $15.08 | 0 |
| 2024-05-28 | $15.08 | $15.08 | 0 |
| 2024-05-24 | $15.08 | $15.08 | 0 |
| 2024-05-23 | $15.08 | $15.08 | 0 |
| 2024-05-22 | $15.08 | $15.08 | 0 |
| 2024-05-21 | $15.08 | $15.08 | 0 |
| 2024-05-20 | $15.08 | $15.08 | 0 |
| 2024-05-17 | $15.08 | $15.08 | 0 |
| 2024-05-16 | $15.08 | $15.08 | 0 |
| 2024-05-15 | $15.08 | $15.08 | 0 |
| 2024-05-14 | $15.08 | $15.08 | 0 |
| 2024-05-13 | $15.08 | $15.08 | 0 |
| 2024-05-10 | $15.08 | $15.08 | 0 |
| 2024-05-09 | $15.08 | $15.08 | 0 |
| 2024-05-08 | $15.08 | $15.08 | 3,333 |
| 2024-05-07 | $15.30 | $15.30 | 0 |
| 2024-05-06 | $15.30 | $15.30 | 0 |
| 2024-05-03 | $15.30 | $15.30 | 0 |
| 2024-05-02 | $15.30 | $15.30 | 0 |
| 2024-05-01 | $15.30 | $15.30 | 949 |
| 2024-04-30 | $15.00 | $15.00 | 0 |
| 2024-04-29 | $15.00 | $15.00 | 0 |
| 2024-04-26 | $15.00 | $15.00 | 0 |
| 2024-04-25 | $15.00 | $15.00 | 66 |
| 2024-04-24 | $16.32 | $16.32 | 3,451 |
| 2024-04-23 | $15.56 | $15.56 | 0 |
| 2024-04-22 | $15.56 | $15.56 | 83 |
| 2024-04-19 | $13.61 | $13.61 | 0 |
| 2024-04-18 | $13.61 | $13.61 | 1,333 |
| 2024-04-17 | $13.08 | $13.08 | 1,333 |
| 2024-04-16 | $12.15 | $12.15 | 0 |
| 2024-04-15 | $12.15 | $12.15 | 0 |
| 2024-04-12 | $12.15 | $12.15 | 0 |
| 2024-04-11 | $12.15 | $12.15 | 0 |
| 2024-04-10 | $12.15 | $12.15 | 0 |
| 2024-04-09 | $12.15 | $12.15 | 0 |
| 2024-04-08 | $12.15 | $12.15 | 0 |
| 2024-04-05 | $12.15 | $12.15 | 0 |
| 2024-04-04 | $12.15 | $12.15 | 0 |
| 2024-04-03 | $12.15 | $12.15 | 0 |
| 2024-04-02 | $12.15 | $12.15 | 0 |
| 2024-04-01 | $12.15 | $12.15 | 655 |
| 2024-03-28 | $11.06 | $11.06 | 0 |
| 2024-03-27 | $11.06 | $11.06 | 0 |
| 2024-03-26 | $11.06 | $11.06 | 171 |
| 2024-03-25 | $10.37 | $10.37 | 175 |
| 2024-03-22 | $11.07 | $11.07 | 0 |
| 2024-03-21 | $11.07 | $11.07 | 1,641 |
| 2024-03-20 | $9.81 | $9.81 | 0 |
| 2024-03-19 | $9.81 | $9.81 | 0 |
| 2024-03-18 | $9.81 | $9.81 | 665 |
| 2024-03-15 | $8.55 | $8.55 | 670 |
| 2024-03-14 | $9.54 | $9.54 | 667 |
| 2024-03-13 | $9.47 | $9.47 | 0 |
| 2024-03-12 | $9.47 | $9.47 | 0 |
| 2024-03-11 | $9.47 | $9.47 | 66 |
| 2024-03-08 | $9.16 | $9.16 | 867 |
| 2024-03-07 | $9.68 | $9.68 | 799 |
| 2024-03-06 | $9.58 | $9.58 | 1,806 |
| 2024-03-05 | $10.64 | $10.64 | 0 |
| 2024-03-04 | $10.64 | $10.64 | 131 |
| 2024-03-01 | $11.34 | $11.34 | 2,681 |
| 2024-02-29 | $10.65 | $10.65 | 3,333 |
| 2024-02-28 | $10.10 | $10.10 | 0 |
| 2024-02-27 | $10.10 | $10.10 | 96 |
| 2024-02-26 | $9.68 | $9.68 | 0 |
| 2024-02-23 | $9.68 | $9.68 | 0 |
| 2024-02-22 | $9.68 | $9.68 | 0 |
| 2024-02-21 | $9.68 | $9.68 | 0 |
| 2024-02-20 | $9.68 | $9.68 | 119 |
| 2024-02-16 | $11.00 | $11.00 | 133 |
| 2024-02-15 | $12.83 | $12.83 | 0 |
| 2024-02-14 | $12.83 | $12.83 | 0 |
| 2024-02-13 | $12.83 | $12.83 | 0 |
| 2024-02-12 | $12.83 | $12.83 | 0 |
| 2024-02-09 | $12.83 | $12.83 | 0 |
| 2024-02-08 | $12.83 | $12.83 | 0 |
| 2024-02-07 | $12.83 | $12.83 | 0 |
| 2024-02-06 | $12.83 | $12.83 | 0 |
| 2024-02-05 | $12.83 | $12.83 | 0 |
| 2024-02-02 | $12.83 | $12.83 | 0 |
| 2024-02-01 | $12.83 | $12.83 | 0 |
| 2024-01-31 | $12.83 | $12.83 | 0 |
| 2024-01-30 | $12.83 | $12.83 | 0 |
| 2024-01-29 | $12.83 | $12.83 | 333 |
| 2024-01-26 | $12.83 | $12.83 | 266 |
| 2024-01-25 | $13.50 | $13.50 | 0 |
| 2024-01-24 | $13.50 | $13.50 | 0 |
| 2024-01-23 | $13.50 | $13.50 | 0 |
| 2024-01-22 | $13.50 | $13.50 | 0 |
| 2024-01-19 | $13.50 | $13.50 | 0 |
| 2024-01-18 | $13.50 | $13.50 | 66 |
| 2024-01-17 | $16.20 | $16.20 | 0 |
| 2024-01-16 | $16.20 | $16.20 | 0 |
| 2024-01-12 | $16.20 | $16.20 | 0 |
| 2024-01-11 | $16.20 | $16.20 | 66 |