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
- 2022-07-28 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 | $14.84 | $14.84 | 2,100 | — | — |
| 2024-12-30 | $14.78 | $14.78 | 3,300 | — | — |
| 2024-12-27 | $14.90 | $14.90 | 3,800 | — | — |
| 2024-12-26 | $14.92 | $14.92 | 900 | — | — |
| 2024-12-24 | $15.10 | $15.10 | 400 | — | — |
| 2024-12-23 | $15.12 | $15.12 | 7,400 | — | — |
| 2024-12-20 | $15.05 | $15.05 | 7,600 | — | — |
| 2024-12-19 | $14.92 | $14.92 | 3,400 | — | — |
| 2024-12-18 | $14.67 | $14.67 | 7,500 | — | — |
| 2024-12-17 | $15.08 | $15.08 | 8,200 | — | — |
| 2024-12-16 | $15.37 | $15.37 | 2,800 | — | — |
| 2024-12-13 | $15.23 | $15.23 | 6,300 | — | — |
| 2024-12-12 | $15.05 | $15.05 | 3,300 | — | — |
| 2024-12-11 | $15.08 | $15.08 | 5,700 | — | — |
| 2024-12-10 | $15.05 | $15.05 | 6,300 | — | — |
| 2024-12-09 | $15.35 | $15.35 | 18,100 | — | — |
| 2024-12-06 | $15.40 | $15.40 | 7,700 | — | — |
| 2024-12-05 | $15.68 | $15.68 | 15,200 | — | — |
| 2024-12-04 | $15.37 | $15.37 | 5,300 | — | — |
| 2024-12-03 | $14.97 | $14.97 | 5,400 | — | — |
| 2024-12-02 | $15.10 | $15.10 | 4,600 | — | — |
| 2024-11-29 | $14.99 | $14.99 | 1,500 | — | — |
| 2024-11-27 | $14.79 | $14.79 | 4,500 | — | — |
| 2024-11-26 | $14.90 | $14.90 | 9,000 | — | — |
| 2024-11-25 | $14.77 | $14.77 | 9,900 | — | — |
| 2024-11-22 | $14.89 | $14.89 | 4,700 | — | — |
| 2024-11-21 | $14.99 | $14.99 | 5,800 | — | — |
| 2024-11-20 | $15.00 | $15.00 | 13,200 | — | — |
| 2024-11-19 | $15.20 | $15.20 | 7,800 | — | — |
| 2024-11-18 | $15.01 | $15.01 | 13,900 | — | — |
| 2024-11-15 | $15.00 | $15.00 | 900 | — | — |
| 2024-11-14 | $14.96 | $14.96 | 0 | — | — |
| 2024-11-13 | $14.96 | $14.96 | 1,200 | — | — |
| 2024-11-12 | $15.09 | $15.09 | 10,000 | — | — |
| 2024-11-11 | $15.20 | $15.20 | 2,200 | — | — |
| 2024-11-08 | $15.29 | $15.29 | 16,700 | — | — |
| 2024-11-07 | $15.06 | $15.06 | 2,300 | — | — |
| 2024-11-06 | $15.33 | $15.33 | 22,800 | — | — |
| 2024-11-05 | $15.10 | $15.10 | 21,300 | — | — |
| 2024-11-04 | $14.79 | $14.79 | 100 | — | — |
| 2024-11-01 | $15.10 | $15.10 | 3,400 | — | — |
| 2024-10-31 | $15.00 | $15.00 | 1,600 | — | — |
| 2024-10-30 | $14.77 | $14.77 | 400 | — | — |
| 2024-10-29 | $14.95 | $14.95 | 900 | — | — |
| 2024-10-28 | $14.99 | $14.99 | 26,600 | — | — |
| 2024-10-25 | $14.99 | $14.99 | 6,100 | — | — |
| 2024-10-24 | $14.98 | $14.98 | 5,400 | — | — |
| 2024-10-23 | $15.00 | $15.00 | 5,400 | — | — |
| 2024-10-22 | $14.99 | $14.99 | 14,500 | — | — |
| 2024-10-21 | $14.76 | $14.76 | 3,700 | — | — |
| 2024-10-18 | $15.08 | $15.08 | 5,900 | — | — |
| 2024-10-17 | $15.05 | $15.05 | 700 | — | — |
| 2024-10-16 | $15.11 | $15.11 | 16,800 | — | — |
| 2024-10-15 | $14.84 | $14.84 | 13,400 | — | — |
| 2024-10-14 | $14.79 | $14.79 | 11,200 | — | — |
| 2024-10-11 | $14.70 | $14.70 | 9,700 | — | — |
| 2024-10-10 | $14.48 | $14.48 | 2,500 | — | — |
| 2024-10-09 | $14.48 | $14.48 | 26,300 | — | — |
| 2024-10-08 | $14.41 | $14.41 | 19,400 | — | — |
| 2024-10-07 | $14.55 | $14.55 | 14,900 | — | — |
| 2024-10-04 | $14.38 | $14.38 | 500 | — | — |
| 2024-10-03 | $14.38 | $14.38 | 3,000 | — | — |
| 2024-10-02 | $14.36 | $14.36 | 2,900 | — | — |
| 2024-10-01 | $14.28 | $14.28 | 400 | — | — |
| 2024-09-30 | $14.32 | $14.32 | 3,100 | — | — |
| 2024-09-27 | $14.69 | $14.69 | 15,200 | — | — |
| 2024-09-26 | $14.62 | $14.62 | 11,900 | — | — |
| 2024-09-25 | $14.43 | $14.43 | 6,800 | — | — |
| 2024-09-24 | $14.29 | $14.29 | 1,000 | — | — |
| 2024-09-23 | $14.48 | $14.48 | 8,600 | — | — |
| 2024-09-20 | $14.62 | $14.62 | 95,400 | — | — |
| 2024-09-19 | $14.00 | $14.00 | 25,800 | — | — |
| 2024-09-18 | $13.61 | $13.61 | 18,300 | — | — |
| 2024-09-17 | $13.66 | $13.66 | 20,200 | — | — |
| 2024-09-16 | $13.33 | $13.33 | 10,900 | — | — |
| 2024-09-13 | $13.30 | $13.30 | 9,200 | — | — |
| 2024-09-12 | $13.15 | $13.15 | 6,800 | — | — |
| 2024-09-11 | $13.20 | $13.20 | 6,000 | — | — |
| 2024-09-10 | $13.12 | $13.12 | 5,700 | — | — |
| 2024-09-09 | $13.20 | $13.20 | 8,900 | — | — |
| 2024-09-06 | $13.80 | $13.80 | 16,700 | — | — |
| 2024-09-05 | $13.59 | $13.59 | 16,900 | — | — |
| 2024-09-04 | $13.50 | $13.50 | 9,600 | — | — |
| 2024-09-03 | $13.72 | $13.72 | 11,400 | — | — |
| 2024-08-30 | $13.87 | $13.87 | 2,700 | — | — |
| 2024-08-29 | $13.57 | $13.57 | 8,700 | — | — |
| 2024-08-28 | $13.45 | $13.45 | 9,600 | — | — |
| 2024-08-27 | $13.72 | $13.72 | 4,700 | — | — |
| 2024-08-26 | $13.77 | $13.77 | 5,400 | — | — |
| 2024-08-23 | $13.40 | $13.40 | 7,000 | — | — |
| 2024-08-22 | $13.49 | $13.49 | 15,100 | — | — |
| 2024-08-21 | $13.14 | $13.14 | 12,300 | — | — |
| 2024-08-20 | $13.29 | $13.29 | 14,600 | — | — |
| 2024-08-19 | $13.10 | $13.10 | 12,500 | — | — |
| 2024-08-16 | $13.49 | $13.49 | 200 | — | — |
| 2024-08-15 | $13.09 | $13.09 | 2,400 | — | — |
| 2024-08-14 | $12.83 | $12.83 | 1,800 | — | — |
| 2024-08-13 | $13.15 | $13.15 | 0 | — | — |
| 2024-08-12 | $13.15 | $13.15 | 5,800 | — | — |
| 2024-08-09 | $13.29 | $13.29 | 900 | — | — |
| 2024-08-08 | $13.31 | $13.31 | 800 | — | — |
| 2024-08-07 | $13.00 | $13.00 | 2,000 | — | — |
| 2024-08-06 | $13.00 | $13.00 | 0 | — | — |
| 2024-08-05 | $13.00 | $13.00 | 11,000 | — | — |
| 2024-08-02 | $13.61 | $13.61 | 300 | — | — |
| 2024-08-01 | $13.98 | $13.98 | 5,300 | — | — |
| 2024-07-31 | $14.15 | $14.15 | 5,500 | — | — |
| 2024-07-30 | $13.89 | $13.89 | 5,500 | — | — |
| 2024-07-29 | $14.03 | $14.03 | 5,700 | — | — |
| 2024-07-26 | $14.08 | $14.08 | 4,700 | — | — |
| 2024-07-25 | $13.83 | $13.83 | 7,100 | — | — |
| 2024-07-24 | $13.70 | $13.70 | 7,700 | — | — |
| 2024-07-23 | $13.58 | $13.58 | 21,500 | — | — |
| 2024-07-22 | $13.20 | $13.20 | 8,500 | — | — |
| 2024-07-19 | $12.91 | $12.91 | 2,800 | — | — |
| 2024-07-18 | $12.90 | $12.90 | 5,400 | — | — |
| 2024-07-17 | $13.15 | $13.15 | 3,300 | — | — |
| 2024-07-16 | $13.04 | $13.04 | 31,400 | — | — |
| 2024-07-15 | $12.85 | $12.85 | 12,700 | — | — |
| 2024-07-12 | $12.83 | $12.83 | 13,800 | — | — |
| 2024-07-11 | $12.60 | $12.60 | 8,200 | — | — |
| 2024-07-10 | $12.50 | $12.50 | 1,800 | — | — |
| 2024-07-09 | $12.62 | $12.62 | 0 | — | — |
| 2024-07-08 | $12.62 | $12.62 | 1,100 | — | — |
| 2024-07-05 | $12.60 | $12.60 | 3,500 | — | — |
| 2024-07-03 | $12.48 | $12.48 | 2,000 | — | — |
| 2024-07-02 | $12.55 | $12.55 | 2,600 | — | — |
| 2024-07-01 | $12.60 | $12.60 | 1,800 | — | — |
| 2024-06-28 | $12.48 | $12.48 | 3,200 | — | — |
| 2024-06-27 | $12.58 | $12.58 | 1,800 | — | — |
| 2024-06-26 | $12.50 | $12.50 | 3,400 | — | — |
| 2024-06-25 | $12.50 | $12.50 | 3,200 | — | — |
| 2024-06-24 | $12.58 | $12.58 | 4,600 | — | — |
| 2024-06-21 | $12.36 | $12.36 | 7,300 | — | — |
| 2024-06-20 | $12.58 | $12.58 | 1,900 | — | — |
| 2024-06-18 | $12.39 | $12.39 | 2,400 | — | — |
| 2024-06-17 | $12.63 | $12.63 | 1,200 | — | — |
| 2024-06-14 | $12.43 | $12.43 | 1,100 | — | — |
| 2024-06-13 | $12.63 | $12.63 | 3,300 | — | — |
| 2024-06-12 | $12.50 | $12.50 | 5,000 | — | — |
| 2024-06-11 | $12.35 | $12.35 | 3,600 | — | — |
| 2024-06-10 | $12.27 | $12.27 | 1,500 | — | — |
| 2024-06-07 | $12.37 | $12.37 | 900 | — | — |
| 2024-06-06 | $12.35 | $12.35 | 4,000 | — | — |
| 2024-06-05 | $12.34 | $12.34 | 800 | — | — |
| 2024-06-04 | $12.35 | $12.35 | 2,200 | — | — |
| 2024-06-03 | $12.35 | $12.35 | 7,200 | — | — |
| 2024-05-31 | $12.00 | $12.00 | 4,300 | — | — |
| 2024-05-30 | $12.06 | $12.06 | 13,700 | — | — |
| 2024-05-29 | $12.25 | $12.25 | 9,100 | — | — |
| 2024-05-28 | $12.13 | $12.13 | 11,200 | — | — |
| 2024-05-24 | $12.21 | $12.21 | 1,300 | — | — |
| 2024-05-23 | $12.40 | $12.40 | 10,000 | — | — |
| 2024-05-22 | $12.60 | $12.60 | 4,500 | — | — |
| 2024-05-21 | $12.55 | $12.55 | 0 | — | — |
| 2024-05-20 | $12.55 | $12.55 | 1,400 | — | — |
| 2024-05-17 | $12.52 | $12.52 | 1,300 | — | — |
| 2024-05-16 | $12.59 | $12.59 | 5,100 | — | — |
| 2024-05-15 | $12.57 | $12.57 | 5,600 | — | — |
| 2024-05-14 | $12.22 | $12.22 | 6,100 | — | — |
| 2024-05-13 | $12.27 | $12.27 | 18,200 | — | — |
| 2024-05-10 | $11.92 | $11.92 | 10,000 | — | — |
| 2024-05-09 | $11.94 | $11.94 | 2,100 | — | — |
| 2024-05-08 | $11.57 | $11.57 | 400 | — | — |
| 2024-05-07 | $11.88 | $11.88 | 6,500 | — | — |
| 2024-05-06 | $11.58 | $11.58 | 7,900 | — | — |
| 2024-05-03 | $11.45 | $11.45 | 3,500 | — | — |
| 2024-05-02 | $11.61 | $11.61 | 4,500 | — | — |
| 2024-05-01 | $11.53 | $11.53 | 17,600 | — | — |
| 2024-04-30 | $11.60 | $11.60 | 19,000 | — | — |
| 2024-04-29 | $12.34 | $12.34 | 2,000 | — | — |
| 2024-04-26 | $12.27 | $12.27 | 0 | — | — |
| 2024-04-25 | $12.27 | $12.27 | 2,000 | — | — |
| 2024-04-24 | $12.46 | $12.46 | 900 | — | — |
| 2024-04-23 | $12.50 | $12.50 | 2,400 | — | — |
| 2024-04-22 | $12.22 | $12.22 | 3,300 | — | — |
| 2024-04-19 | $12.61 | $12.61 | 7,100 | — | — |
| 2024-04-18 | $12.65 | $12.65 | 1,500 | — | — |
| 2024-04-17 | $12.85 | $12.85 | 22,500 | — | — |
| 2024-04-16 | $12.86 | $12.86 | 0 | — | — |
| 2024-04-15 | $12.86 | $12.86 | 1,800 | — | — |
| 2024-04-12 | $12.96 | $12.96 | 500 | — | — |
| 2024-04-11 | $12.87 | $12.87 | 1,200 | — | — |
| 2024-04-10 | $12.91 | $12.91 | 600 | — | — |
| 2024-04-09 | $12.94 | $12.94 | 400 | — | — |
| 2024-04-08 | $12.94 | $12.94 | 1,200 | — | — |
| 2024-04-05 | $12.94 | $12.94 | 0 | — | — |
| 2024-04-04 | $12.94 | $12.94 | 600 | — | — |
| 2024-04-03 | $12.79 | $12.79 | 700 | — | — |
| 2024-04-02 | $12.86 | $12.86 | 1,700 | — | — |
| 2024-04-01 | $12.95 | $12.95 | 6,800 | — | — |
| 2024-03-28 | $12.98 | $12.98 | 2,800 | — | — |
| 2024-03-27 | $12.95 | $12.95 | 2,000 | — | — |
| 2024-03-26 | $12.85 | $12.85 | 2,500 | — | — |
| 2024-03-25 | $12.80 | $12.80 | 600 | — | — |
| 2024-03-22 | $13.00 | $13.00 | 1,400 | — | — |
| 2024-03-21 | $12.96 | $12.96 | 17,200 | — | — |
| 2024-03-20 | $13.11 | $13.11 | 3,400 | — | — |
| 2024-03-19 | $13.07 | $13.07 | 30,700 | — | — |
| 2024-03-18 | $13.01 | $13.01 | 13,800 | — | — |
| 2024-03-15 | $13.14 | $13.14 | 27,500 | — | — |
| 2024-03-14 | $12.78 | $12.78 | 2,900 | — | — |
| 2024-03-13 | $12.80 | $12.80 | 1,900 | — | — |
| 2024-03-12 | $12.83 | $12.83 | 1,800 | — | — |
| 2024-03-11 | $12.93 | $12.93 | 1,700 | — | — |
| 2024-03-08 | $13.00 | $13.00 | 5,500 | — | — |
| 2024-03-07 | $12.84 | $12.84 | 1,500 | — | — |
| 2024-03-06 | $13.01 | $13.01 | 4,600 | — | — |
| 2024-03-05 | $13.03 | $13.03 | 1,900 | — | — |
| 2024-03-04 | $13.05 | $13.05 | 3,000 | — | — |
| 2024-03-01 | $12.90 | $12.90 | 2,400 | — | — |
| 2024-02-29 | $12.93 | $12.93 | 14,400 | — | — |
| 2024-02-28 | $12.90 | $12.90 | 3,500 | — | — |
| 2024-02-27 | $12.80 | $12.80 | 5,500 | — | — |
| 2024-02-26 | $12.80 | $12.80 | 800 | — | — |
| 2024-02-23 | $13.04 | $13.04 | 10,800 | — | — |
| 2024-02-22 | $12.90 | $12.90 | 1,800 | — | — |
| 2024-02-21 | $13.04 | $13.04 | 8,300 | — | — |
| 2024-02-20 | $13.05 | $13.05 | 20,100 | — | — |
| 2024-02-16 | $13.17 | $13.17 | 1,000 | — | — |
| 2024-02-15 | $13.13 | $13.13 | 4,100 | — | — |
| 2024-02-14 | $12.95 | $12.95 | 5,000 | — | — |
| 2024-02-13 | $12.85 | $12.85 | 2,000 | — | — |
| 2024-02-12 | $12.69 | $12.69 | 3,500 | — | — |
| 2024-02-09 | $12.87 | $12.87 | 5,000 | — | — |
| 2024-02-08 | $12.54 | $12.54 | 9,000 | — | — |
| 2024-02-07 | $12.65 | $12.65 | 2,200 | — | — |
| 2024-02-06 | $12.83 | $12.83 | 3,900 | — | — |
| 2024-02-05 | $13.17 | $13.17 | 3,700 | — | — |
| 2024-02-02 | $13.62 | $13.62 | 2,200 | — | — |
| 2024-02-01 | $13.62 | $13.62 | 1,700 | — | — |
| 2024-01-31 | $13.41 | $13.41 | 1,100 | — | — |
| 2024-01-30 | $13.51 | $13.51 | 5,000 | — | — |
| 2024-01-29 | $13.51 | $13.51 | 7,700 | — | — |
| 2024-01-26 | $13.51 | $13.51 | 4,300 | — | — |
| 2024-01-25 | $13.50 | $13.50 | 5,100 | — | — |
| 2024-01-24 | $13.50 | $13.50 | 8,900 | — | — |
| 2024-01-23 | $13.21 | $13.21 | 15,000 | — | — |
| 2024-01-22 | $13.15 | $13.15 | 11,800 | — | — |
| 2024-01-19 | $12.99 | $12.99 | 3,700 | — | — |
| 2024-01-18 | $12.99 | $12.99 | 3,300 | — | — |
| 2024-01-17 | $12.81 | $12.81 | 5,500 | — | — |
| 2024-01-16 | $13.18 | $13.18 | 2,400 | — | — |
| 2024-01-12 | $13.22 | $13.22 | 700 | — | — |
| 2024-01-11 | $13.17 | $13.17 | 10,300 | — | — |
| 2024-01-10 | $13.23 | $13.23 | 8,300 | — | — |
| 2024-01-09 | $13.21 | $13.21 | 7,900 | — | — |
| 2024-01-08 | $13.03 | $13.03 | 4,300 | — | — |
| 2024-01-05 | $12.68 | $12.68 | 8,000 | — | — |
| 2024-01-04 | $12.88 | $12.88 | 5,900 | — | — |
| 2024-01-03 | $12.70 | $12.70 | 5,400 | — | — |
| 2024-01-02 | $12.61 | $12.61 | 18,500 | — | — |