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
- 2021-03-24 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 | $16.64 | $16.64 | 3,256 | — | — |
| 2024-12-30 | $17.28 | $17.28 | 794 | — | — |
| 2024-12-27 | $16.48 | $16.48 | 263 | — | — |
| 2024-12-26 | $16.64 | $16.64 | 1,031 | — | — |
| 2024-12-24 | $16.32 | $16.32 | 350 | — | — |
| 2024-12-23 | $16.80 | $16.80 | 250 | — | — |
| 2024-12-20 | $16.96 | $16.96 | 631 | — | — |
| 2024-12-19 | $17.60 | $17.60 | 806 | — | — |
| 2024-12-18 | $16.98 | $16.98 | 2,244 | — | — |
| 2024-12-17 | $16.96 | $16.96 | 1,863 | — | — |
| 2024-12-16 | $16.24 | $16.24 | 513 | — | — |
| 2024-12-13 | $16.40 | $16.40 | 306 | — | — |
| 2024-12-12 | $16.64 | $16.64 | 663 | — | — |
| 2024-12-11 | $16.64 | $16.64 | 606 | — | — |
| 2024-12-10 | $16.80 | $16.80 | 2,613 | — | — |
| 2024-12-09 | $16.64 | $16.64 | 4,344 | — | — |
| 2024-12-06 | $16.00 | $16.00 | 116,806 | — | — |
| 2024-12-05 | $16.16 | $16.16 | 7,519 | — | — |
| 2024-12-04 | $16.80 | $16.80 | 119 | — | — |
| 2024-12-03 | $16.48 | $16.48 | 131 | — | — |
| 2024-12-02 | $16.64 | $16.64 | 400 | — | — |
| 2024-11-29 | $16.64 | $16.64 | 394 | — | — |
| 2024-11-27 | $16.42 | $16.42 | 256 | — | — |
| 2024-11-26 | $16.46 | $16.46 | 250 | — | — |
| 2024-11-25 | $16.24 | $16.24 | 519 | — | — |
| 2024-11-22 | $16.32 | $16.32 | 350 | — | — |
| 2024-11-21 | $16.00 | $16.00 | 769 | — | — |
| 2024-11-20 | $16.00 | $16.00 | 2,663 | — | — |
| 2024-11-19 | $15.84 | $15.84 | 1,581 | — | — |
| 2024-11-18 | $13.92 | $13.92 | 338 | — | — |
| 2024-11-15 | $12.80 | $12.80 | 1,231 | — | — |
| 2024-11-14 | $13.12 | $13.12 | 0 | — | — |
| 2024-11-13 | $13.12 | $13.12 | 263 | — | — |
| 2024-11-12 | $13.12 | $13.12 | 294 | — | — |
| 2024-11-11 | $12.64 | $12.64 | 738 | — | — |
| 2024-11-08 | $12.66 | $12.66 | 750 | — | — |
| 2024-11-07 | $12.64 | $12.64 | 156 | — | — |
| 2024-11-06 | $12.88 | $12.88 | 219 | — | — |
| 2024-11-05 | $13.63 | $13.63 | 331 | — | — |
| 2024-11-04 | $12.96 | $12.96 | 331 | — | — |
| 2024-11-01 | $12.61 | $12.61 | 344 | — | — |
| 2024-10-31 | $12.32 | $12.32 | 456 | — | — |
| 2024-10-30 | $11.98 | $11.98 | 1,206 | — | — |
| 2024-10-29 | $12.32 | $12.32 | 1,694 | — | — |
| 2024-10-28 | $12.32 | $12.32 | 1,025 | — | — |
| 2024-10-25 | $12.64 | $12.64 | 6,231 | — | — |
| 2024-10-24 | $13.73 | $13.73 | 53,781 | — | — |
| 2024-10-23 | $13.76 | $13.76 | 210,113 | — | — |
| 2024-10-22 | $12.00 | $12.00 | 338 | — | — |
| 2024-10-21 | $11.20 | $11.20 | 313 | — | — |
| 2024-10-18 | $12.00 | $12.00 | 344 | — | — |
| 2024-10-17 | $12.00 | $12.00 | 225 | — | — |
| 2024-10-16 | $13.18 | $13.18 | 113 | — | — |
| 2024-10-15 | $12.80 | $12.80 | 906 | — | — |
| 2024-10-14 | $11.68 | $11.68 | 13 | — | — |
| 2024-10-11 | $11.66 | $11.66 | 144 | — | — |
| 2024-10-10 | $11.52 | $11.52 | 0 | — | — |
| 2024-10-09 | $11.52 | $11.52 | 13 | — | — |
| 2024-10-08 | $11.84 | $11.84 | 38 | — | — |
| 2024-10-07 | $12.00 | $12.00 | 213 | — | — |
| 2024-10-04 | $11.52 | $11.52 | 519 | — | — |
| 2024-10-03 | $11.68 | $11.68 | 0 | — | — |
| 2024-10-02 | $11.68 | $11.68 | 75 | — | — |
| 2024-10-01 | $11.68 | $11.68 | 150 | — | — |
| 2024-09-30 | $10.72 | $10.72 | 0 | — | — |
| 2024-09-27 | $10.72 | $10.72 | 63 | — | — |
| 2024-09-26 | $10.66 | $10.66 | 163 | — | — |
| 2024-09-25 | $10.67 | $10.67 | 63 | — | — |
| 2024-09-24 | $11.36 | $11.36 | 0 | — | — |
| 2024-09-23 | $11.36 | $11.36 | 0 | — | — |
| 2024-09-20 | $11.36 | $11.36 | 31 | — | — |
| 2024-09-19 | $12.16 | $12.16 | 31 | — | — |
| 2024-09-18 | $11.70 | $11.70 | 75 | — | — |
| 2024-09-17 | $11.68 | $11.68 | 63 | — | — |
| 2024-09-16 | $9.76 | $9.76 | 538 | — | — |
| 2024-09-13 | $11.15 | $11.15 | 94 | — | — |
| 2024-09-12 | $11.14 | $11.14 | 31 | — | — |
| 2024-09-11 | $11.84 | $11.84 | 63 | — | — |
| 2024-09-10 | $11.65 | $11.65 | 38 | — | — |
| 2024-09-09 | $10.80 | $10.80 | 44 | — | — |
| 2024-09-06 | $11.20 | $11.20 | 181 | — | — |
| 2024-09-05 | $11.49 | $11.49 | 363 | — | — |
| 2024-09-04 | $12.16 | $12.16 | 38 | — | — |
| 2024-09-03 | $11.68 | $11.68 | 238 | — | — |
| 2024-08-30 | $11.52 | $11.52 | 0 | — | — |
| 2024-08-29 | $11.52 | $11.52 | 319 | — | — |
| 2024-08-28 | $12.16 | $12.16 | 144 | — | — |
| 2024-08-27 | $12.80 | $12.80 | 119 | — | — |
| 2024-08-26 | $13.31 | $13.31 | 175 | — | — |
| 2024-08-23 | $12.10 | $12.10 | 0 | — | — |
| 2024-08-22 | $12.10 | $12.10 | 88 | — | — |
| 2024-08-21 | $12.78 | $12.78 | 75 | — | — |
| 2024-08-20 | $12.78 | $12.78 | 56 | — | — |
| 2024-08-19 | $12.00 | $12.00 | 50 | — | — |
| 2024-08-16 | $12.02 | $12.02 | 38 | — | — |
| 2024-08-15 | $12.00 | $12.00 | 238 | — | — |
| 2024-08-14 | $12.56 | $12.56 | 425 | — | — |
| 2024-08-13 | $12.80 | $12.80 | 563 | — | — |
| 2024-08-12 | $13.44 | $13.44 | 75 | — | — |
| 2024-08-09 | $13.44 | $13.44 | 1,719 | — | — |
| 2024-08-08 | $14.72 | $14.72 | 1,131 | — | — |
| 2024-08-07 | $14.74 | $14.74 | 956 | — | — |
| 2024-08-06 | $14.72 | $14.72 | 2,663 | — | — |
| 2024-08-05 | $16.11 | $16.11 | 231 | — | — |
| 2024-08-02 | $16.61 | $16.61 | 119 | — | — |
| 2024-08-01 | $16.64 | $16.64 | 1,675 | — | — |
| 2024-07-31 | $15.28 | $15.28 | 275 | — | — |
| 2024-07-30 | $17.44 | $17.44 | 519 | — | — |
| 2024-07-29 | $15.52 | $15.52 | 69 | — | — |
| 2024-07-26 | $15.68 | $15.68 | 150 | — | — |
| 2024-07-25 | $14.11 | $14.11 | 388 | — | — |
| 2024-07-24 | $13.12 | $13.12 | 81 | — | — |
| 2024-07-23 | $13.12 | $13.12 | 63 | — | — |
| 2024-07-22 | $13.12 | $13.12 | 438 | — | — |
| 2024-07-19 | $14.08 | $14.08 | 481 | — | — |
| 2024-07-18 | $15.68 | $15.68 | 538 | — | — |
| 2024-07-17 | $16.00 | $16.00 | 838 | — | — |
| 2024-07-16 | $15.52 | $15.52 | 788 | — | — |
| 2024-07-15 | $15.36 | $15.36 | 125 | — | — |
| 2024-07-12 | $15.17 | $15.17 | 281 | — | — |
| 2024-07-11 | $14.72 | $14.72 | 438 | — | — |
| 2024-07-10 | $13.44 | $13.44 | 163 | — | — |
| 2024-07-09 | $13.44 | $13.44 | 113 | — | — |
| 2024-07-08 | $14.08 | $14.08 | 238 | — | — |
| 2024-07-05 | $14.08 | $14.08 | 94 | — | — |
| 2024-07-03 | $14.75 | $14.75 | 88 | — | — |
| 2024-07-02 | $13.76 | $13.76 | 56 | — | — |
| 2024-07-01 | $12.64 | $12.64 | 275 | — | — |
| 2024-06-28 | $12.64 | $12.64 | 213 | — | — |
| 2024-06-27 | $13.28 | $13.28 | 31 | — | — |
| 2024-06-26 | $13.28 | $13.28 | 138 | — | — |
| 2024-06-25 | $13.28 | $13.28 | 225 | — | — |
| 2024-06-24 | $13.28 | $13.28 | 38 | — | — |
| 2024-06-21 | $13.30 | $13.30 | 44 | — | — |
| 2024-06-20 | $13.44 | $13.44 | 156 | — | — |
| 2024-06-18 | $14.24 | $14.24 | 131 | — | — |
| 2024-06-17 | $14.24 | $14.24 | 669 | — | — |
| 2024-06-14 | $13.44 | $13.44 | 750 | — | — |
| 2024-06-13 | $13.28 | $13.28 | 244 | — | — |
| 2024-06-12 | $15.86 | $15.86 | 0 | — | — |
| 2024-06-11 | $15.86 | $15.86 | 294 | — | — |
| 2024-06-10 | $15.39 | $15.39 | 306 | — | — |
| 2024-06-07 | $15.04 | $15.04 | 313 | — | — |
| 2024-06-06 | $16.00 | $16.00 | 131 | — | — |
| 2024-06-05 | $14.72 | $14.72 | 138 | — | — |
| 2024-06-04 | $14.72 | $14.72 | 0 | — | — |
| 2024-06-03 | $14.72 | $14.72 | 369 | — | — |
| 2024-05-31 | $13.39 | $13.39 | 25 | — | — |
| 2024-05-30 | $14.40 | $14.40 | 88 | — | — |
| 2024-05-29 | $14.72 | $14.72 | 119 | — | — |
| 2024-05-28 | $15.04 | $15.04 | 25 | — | — |
| 2024-05-24 | $15.04 | $15.04 | 31 | — | — |
| 2024-05-23 | $15.20 | $15.20 | 25 | — | — |
| 2024-05-22 | $15.20 | $15.20 | 0 | — | — |
| 2024-05-21 | $15.20 | $15.20 | 19 | — | — |
| 2024-05-20 | $15.52 | $15.52 | 169 | — | — |
| 2024-05-17 | $16.80 | $16.80 | 106 | — | — |
| 2024-05-16 | $15.68 | $15.68 | 0 | — | — |
| 2024-05-15 | $15.68 | $15.68 | 6 | — | — |
| 2024-05-14 | $15.68 | $15.68 | 281 | — | — |
| 2024-05-13 | $16.32 | $16.32 | 0 | — | — |
| 2024-05-10 | $16.32 | $16.32 | 131 | — | — |
| 2024-05-09 | $16.32 | $16.32 | 56 | — | — |
| 2024-05-08 | $16.00 | $16.00 | 19 | — | — |
| 2024-05-07 | $16.96 | $16.96 | 69 | — | — |
| 2024-05-06 | $17.17 | $17.17 | 188 | — | — |
| 2024-05-03 | $15.36 | $15.36 | 19 | — | — |
| 2024-05-02 | $15.84 | $15.84 | 75 | — | — |
| 2024-05-01 | $16.00 | $16.00 | 0 | — | — |
| 2024-04-30 | $16.00 | $16.00 | 0 | — | — |
| 2024-04-29 | $16.00 | $16.00 | 88 | — | — |
| 2024-04-26 | $15.81 | $15.81 | 1,463 | — | — |
| 2024-04-25 | $14.72 | $14.72 | 1,400 | — | — |
| 2024-04-24 | $13.25 | $13.25 | 1,175 | — | — |
| 2024-04-23 | $13.92 | $13.92 | 281 | — | — |
| 2024-04-22 | $14.00 | $14.00 | 719 | — | — |
| 2024-04-19 | $13.92 | $13.92 | 1,638 | — | — |
| 2024-04-18 | $14.67 | $14.67 | 438 | — | — |
| 2024-04-17 | $16.48 | $16.48 | 163 | — | — |
| 2024-04-16 | $17.60 | $17.60 | 1,231 | — | — |
| 2024-04-15 | $18.56 | $18.56 | 481 | — | — |
| 2024-04-12 | $14.56 | $14.56 | 31 | — | — |
| 2024-04-11 | $15.14 | $15.14 | 88 | — | — |
| 2024-04-10 | $16.64 | $16.64 | 131 | — | — |
| 2024-04-09 | $17.12 | $17.12 | 75 | — | — |
| 2024-04-08 | $16.00 | $16.00 | 19 | — | — |
| 2024-04-05 | $16.40 | $16.40 | 881 | — | — |
| 2024-04-04 | $15.20 | $15.20 | 613 | — | — |
| 2024-04-03 | $16.16 | $16.16 | 275 | — | — |
| 2024-04-02 | $18.85 | $18.85 | 19 | — | — |
| 2024-04-01 | $18.85 | $18.85 | 769 | — | — |
| 2024-03-28 | $15.84 | $15.84 | 156 | — | — |
| 2024-03-27 | $16.80 | $16.80 | 219 | — | — |
| 2024-03-26 | $14.72 | $14.72 | 81 | — | — |
| 2024-03-25 | $14.72 | $14.72 | 0 | — | — |
| 2024-03-22 | $14.72 | $14.72 | 550 | — | — |
| 2024-03-21 | $16.00 | $16.00 | 56 | — | — |
| 2024-03-20 | $15.79 | $15.79 | 256 | — | — |
| 2024-03-19 | $15.76 | $15.76 | 63 | — | — |
| 2024-03-18 | $15.20 | $15.20 | 63 | — | — |
| 2024-03-15 | $15.20 | $15.20 | 19 | — | — |
| 2024-03-14 | $15.20 | $15.20 | 38 | — | — |
| 2024-03-13 | $16.48 | $16.48 | 806 | — | — |
| 2024-03-12 | $16.00 | $16.00 | 119 | — | — |
| 2024-03-11 | $16.00 | $16.00 | 738 | — | — |
| 2024-03-08 | $15.20 | $15.20 | 1,094 | — | — |
| 2024-03-07 | $14.72 | $14.72 | 1,419 | — | — |
| 2024-03-06 | $17.60 | $17.60 | 2,000 | — | — |
| 2024-03-05 | $19.20 | $19.20 | 588 | — | — |
| 2024-03-04 | $17.92 | $17.92 | 1,038 | — | — |
| 2024-03-01 | $20.32 | $20.32 | 194 | — | — |
| 2024-02-29 | $19.68 | $19.68 | 50 | — | — |
| 2024-02-28 | $20.80 | $20.80 | 325 | — | — |
| 2024-02-27 | $20.80 | $20.80 | 831 | — | — |
| 2024-02-26 | $18.88 | $18.88 | 225 | — | — |
| 2024-02-23 | $19.36 | $19.36 | 1,306 | — | — |
| 2024-02-22 | $23.68 | $23.68 | 2,831 | — | — |
| 2024-02-21 | $20.32 | $20.32 | 100 | — | — |
| 2024-02-20 | $21.60 | $21.60 | 1,100 | — | — |
| 2024-02-16 | $20.00 | $20.00 | 3,819 | — | — |
| 2024-02-15 | $18.58 | $18.58 | 2,963 | — | — |
| 2024-02-14 | $21.60 | $21.60 | 563 | — | — |
| 2024-02-13 | $25.60 | $25.60 | 69 | — | — |
| 2024-02-12 | $26.72 | $26.72 | 244 | — | — |
| 2024-02-09 | $24.96 | $24.96 | 319 | — | — |
| 2024-02-08 | $25.60 | $25.60 | 294 | — | — |
| 2024-02-07 | $28.00 | $28.00 | 6 | — | — |
| 2024-02-06 | $27.84 | $27.84 | 0 | — | — |
| 2024-02-05 | $27.84 | $27.84 | 244 | — | — |
| 2024-02-02 | $30.08 | $30.08 | 238 | — | — |
| 2024-02-01 | $31.33 | $31.33 | 506 | — | — |
| 2024-01-31 | $28.80 | $28.80 | 700 | — | — |
| 2024-01-30 | $29.12 | $29.12 | 38 | — | — |
| 2024-01-29 | $28.96 | $28.96 | 119 | — | — |
| 2024-01-26 | $31.44 | $31.44 | 200 | — | — |
| 2024-01-25 | $30.40 | $30.40 | 175 | — | — |
| 2024-01-24 | $31.78 | $31.78 | 19 | — | — |
| 2024-01-23 | $31.78 | $31.78 | 81 | — | — |
| 2024-01-22 | $30.40 | $30.40 | 500 | — | — |
| 2024-01-19 | $31.84 | $31.84 | 194 | — | — |
| 2024-01-18 | $31.68 | $31.68 | 550 | — | — |
| 2024-01-17 | $28.80 | $28.80 | 556 | — | — |
| 2024-01-16 | $30.08 | $30.08 | 256 | — | — |
| 2024-01-12 | $30.56 | $30.56 | 106 | — | — |
| 2024-01-11 | $30.88 | $30.88 | 156 | — | — |
| 2024-01-10 | $30.56 | $30.56 | 31 | — | — |
| 2024-01-09 | $30.56 | $30.56 | 38 | — | — |
| 2024-01-08 | $30.56 | $30.56 | 144 | — | — |
| 2024-01-05 | $31.89 | $31.89 | 525 | — | — |
| 2024-01-04 | $32.00 | $32.00 | 169 | — | — |
| 2024-01-03 | $31.68 | $31.68 | 44 | — | — |
| 2024-01-02 | $31.20 | $31.20 | 0 | — | — |