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
- 2021-11-19 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 | $15.98 | $15.98 | 16,300 | — | — |
| 2024-12-30 | $16.01 | $16.01 | 8,000 | — | — |
| 2024-12-27 | $16.11 | $16.11 | 7,700 | — | — |
| 2024-12-26 | $15.96 | $15.96 | 14,500 | — | — |
| 2024-12-24 | $15.99 | $15.99 | 11,200 | — | — |
| 2024-12-23 | $15.86 | $15.86 | 19,000 | — | — |
| 2024-12-20 | $16.86 | $16.86 | 25,300 | — | — |
| 2024-12-19 | $16.75 | $16.75 | 15,000 | — | — |
| 2024-12-18 | $17.62 | $17.62 | 15,500 | — | — |
| 2024-12-17 | $19.00 | $19.00 | 13,200 | — | — |
| 2024-12-16 | $19.00 | $19.00 | 24,900 | — | — |
| 2024-12-13 | $19.53 | $19.53 | 47,000 | — | — |
| 2024-12-12 | $18.60 | $18.60 | 44,200 | — | — |
| 2024-12-11 | $17.76 | $17.76 | 51,000 | — | — |
| 2024-12-10 | $18.00 | $18.00 | 25,800 | — | — |
| 2024-12-09 | $18.02 | $18.02 | 42,500 | — | — |
| 2024-12-06 | $17.89 | $17.89 | 10,200 | — | — |
| 2024-12-05 | $17.41 | $17.41 | 18,800 | — | — |
| 2024-12-04 | $18.03 | $18.03 | 11,800 | — | — |
| 2024-12-03 | $17.72 | $17.72 | 49,700 | — | — |
| 2024-12-02 | $18.62 | $18.62 | 12,600 | — | — |
| 2024-11-29 | $18.58 | $18.58 | 9,400 | — | — |
| 2024-11-27 | $18.81 | $18.81 | 11,100 | — | — |
| 2024-11-26 | $18.80 | $18.80 | 18,000 | — | — |
| 2024-11-25 | $18.05 | $18.05 | 27,300 | — | — |
| 2024-11-22 | $17.83 | $17.83 | 18,200 | — | — |
| 2024-11-21 | $17.71 | $17.71 | 10,400 | — | — |
| 2024-11-20 | $17.67 | $17.67 | 7,100 | — | — |
| 2024-11-19 | $17.77 | $17.77 | 9,300 | — | — |
| 2024-11-18 | $17.73 | $17.73 | 57,600 | — | — |
| 2024-11-15 | $17.68 | $17.68 | 9,500 | — | — |
| 2024-11-14 | $17.69 | $17.69 | 6,400 | — | — |
| 2024-11-13 | $17.70 | $17.70 | 7,100 | — | — |
| 2024-11-12 | $17.79 | $17.79 | 15,000 | — | — |
| 2024-11-11 | $17.64 | $17.64 | 61,100 | — | — |
| 2024-11-08 | $17.46 | $17.46 | 8,800 | — | — |
| 2024-11-07 | $17.49 | $17.49 | 10,800 | — | — |
| 2024-11-06 | $17.42 | $17.42 | 25,600 | — | — |
| 2024-11-05 | $16.59 | $16.59 | 14,900 | — | — |
| 2024-11-04 | $16.45 | $16.45 | 9,000 | — | — |
| 2024-11-01 | $16.82 | $16.82 | 9,700 | — | — |
| 2024-10-31 | $16.73 | $16.73 | 12,300 | — | — |
| 2024-10-30 | $16.67 | $16.67 | 21,400 | — | — |
| 2024-10-29 | $16.75 | $16.75 | 24,200 | — | — |
| 2024-10-28 | $16.20 | $16.20 | 42,600 | — | — |
| 2024-10-25 | $16.06 | $16.06 | 19,800 | — | — |
| 2024-10-24 | $16.05 | $16.05 | 23,500 | — | — |
| 2024-10-23 | $16.14 | $16.14 | 19,100 | — | — |
| 2024-10-22 | $16.14 | $16.14 | 7,100 | — | — |
| 2024-10-21 | $16.10 | $16.10 | 5,700 | — | — |
| 2024-10-18 | $16.14 | $16.14 | 5,200 | — | — |
| 2024-10-17 | $16.20 | $16.20 | 3,600 | — | — |
| 2024-10-16 | $16.18 | $16.18 | 5,000 | — | — |
| 2024-10-15 | $16.00 | $16.00 | 11,400 | — | — |
| 2024-10-14 | $16.00 | $16.00 | 31,100 | — | — |
| 2024-10-11 | $16.01 | $16.01 | 10,300 | — | — |
| 2024-10-10 | $15.75 | $15.75 | 16,000 | — | — |
| 2024-10-09 | $15.88 | $15.88 | 12,500 | — | — |
| 2024-10-08 | $15.90 | $15.90 | 14,300 | — | — |
| 2024-10-07 | $15.97 | $15.97 | 19,300 | — | — |
| 2024-10-04 | $16.11 | $16.11 | 25,000 | — | — |
| 2024-10-03 | $15.44 | $15.44 | 21,900 | — | — |
| 2024-10-02 | $15.05 | $15.05 | 24,000 | — | — |
| 2024-10-01 | $15.25 | $15.25 | 14,700 | — | — |
| 2024-09-30 | $15.60 | $15.60 | 62,600 | — | — |
| 2024-09-27 | $14.79 | $14.79 | 64,400 | — | — |
| 2024-09-26 | $14.82 | $14.82 | 10,200 | — | — |
| 2024-09-25 | $14.75 | $14.75 | 12,600 | — | — |
| 2024-09-24 | $14.69 | $14.69 | 11,500 | — | — |
| 2024-09-23 | $14.87 | $14.87 | 52,400 | — | — |
| 2024-09-20 | $14.75 | $14.75 | 91,800 | — | — |
| 2024-09-19 | $14.75 | $14.75 | 10,000 | — | — |
| 2024-09-18 | $14.12 | $14.12 | 13,700 | — | — |
| 2024-09-17 | $14.39 | $14.39 | 11,800 | — | — |
| 2024-09-16 | $14.40 | $14.40 | 4,300 | — | — |
| 2024-09-13 | $14.23 | $14.23 | 5,200 | — | — |
| 2024-09-12 | $14.20 | $14.20 | 5,900 | — | — |
| 2024-09-11 | $14.31 | $14.31 | 7,700 | — | — |
| 2024-09-10 | $13.97 | $13.97 | 5,300 | — | — |
| 2024-09-09 | $13.80 | $13.80 | 17,000 | — | — |
| 2024-09-06 | $13.10 | $13.10 | 9,100 | — | — |
| 2024-09-05 | $13.08 | $13.08 | 16,800 | — | — |
| 2024-09-04 | $12.76 | $12.76 | 2,500 | — | — |
| 2024-09-03 | $12.87 | $12.87 | 10,200 | — | — |
| 2024-08-30 | $13.14 | $13.14 | 3,600 | — | — |
| 2024-08-29 | $13.00 | $13.00 | 9,900 | — | — |
| 2024-08-28 | $12.85 | $12.85 | 5,000 | — | — |
| 2024-08-27 | $12.84 | $12.84 | 2,300 | — | — |
| 2024-08-26 | $12.91 | $12.91 | 3,100 | — | — |
| 2024-08-23 | $12.80 | $12.80 | 17,000 | — | — |
| 2024-08-22 | $12.51 | $12.51 | 30,300 | — | — |
| 2024-08-21 | $12.54 | $12.54 | 24,900 | — | — |
| 2024-08-20 | $12.59 | $12.59 | 10,700 | — | — |
| 2024-08-19 | $12.81 | $12.81 | 10,400 | — | — |
| 2024-08-16 | $12.25 | $12.25 | 26,800 | — | — |
| 2024-08-15 | $12.31 | $12.31 | 29,400 | — | — |
| 2024-08-14 | $11.91 | $11.91 | 13,500 | — | — |
| 2024-08-13 | $11.81 | $11.81 | 10,200 | — | — |
| 2024-08-12 | $11.87 | $11.87 | 4,300 | — | — |
| 2024-08-09 | $12.00 | $12.00 | 7,800 | — | — |
| 2024-08-08 | $11.99 | $11.99 | 17,600 | — | — |
| 2024-08-07 | $11.99 | $11.99 | 6,400 | — | — |
| 2024-08-06 | $12.19 | $12.19 | 26,200 | — | — |
| 2024-08-05 | $11.93 | $11.93 | 24,600 | — | — |
| 2024-08-02 | $12.50 | $12.50 | 38,200 | — | — |
| 2024-08-01 | $12.60 | $12.60 | 58,400 | — | — |
| 2024-07-31 | $12.64 | $12.64 | 5,200 | — | — |
| 2024-07-30 | $12.50 | $12.50 | 11,600 | — | — |
| 2024-07-29 | $12.15 | $12.15 | 4,600 | — | — |
| 2024-07-26 | $12.32 | $12.32 | 86,400 | — | — |
| 2024-07-25 | $11.76 | $11.76 | 35,000 | — | — |
| 2024-07-24 | $11.88 | $11.88 | 9,400 | — | — |
| 2024-07-23 | $11.77 | $11.77 | 15,300 | — | — |
| 2024-07-22 | $11.65 | $11.65 | 3,000 | — | — |
| 2024-07-19 | $11.58 | $11.58 | 8,200 | — | — |
| 2024-07-18 | $11.65 | $11.65 | 7,400 | — | — |
| 2024-07-17 | $11.78 | $11.78 | 10,400 | — | — |
| 2024-07-16 | $11.94 | $11.94 | 7,300 | — | — |
| 2024-07-15 | $11.00 | $11.00 | 3,600 | — | — |
| 2024-07-12 | $10.77 | $10.77 | 2,600 | — | — |
| 2024-07-11 | $10.61 | $10.61 | 12,400 | — | — |
| 2024-07-10 | $10.45 | $10.45 | 2,900 | — | — |
| 2024-07-09 | $10.43 | $10.43 | 6,700 | — | — |
| 2024-07-08 | $10.45 | $10.45 | 2,800 | — | — |
| 2024-07-05 | $10.45 | $10.45 | 2,100 | — | — |
| 2024-07-03 | $10.31 | $10.31 | 1,500 | — | — |
| 2024-07-02 | $10.31 | $10.31 | 5,100 | — | — |
| 2024-07-01 | $10.46 | $10.46 | 400 | — | — |
| 2024-06-28 | $10.21 | $10.21 | 21,800 | — | — |
| 2024-06-27 | $10.27 | $10.27 | 3,300 | — | — |
| 2024-06-26 | $10.14 | $10.14 | 2,600 | — | — |
| 2024-06-25 | $10.12 | $10.12 | 5,100 | — | — |
| 2024-06-24 | $10.11 | $10.11 | 12,100 | — | — |
| 2024-06-21 | $10.12 | $10.12 | 13,700 | — | — |
| 2024-06-20 | $10.15 | $10.15 | 3,100 | — | — |
| 2024-06-18 | $10.15 | $10.15 | 2,900 | — | — |
| 2024-06-17 | $10.19 | $10.19 | 4,600 | — | — |
| 2024-06-14 | $10.16 | $10.16 | 1,700 | — | — |
| 2024-06-13 | $10.23 | $10.23 | 4,100 | — | — |
| 2024-06-12 | $10.25 | $10.25 | 2,500 | — | — |
| 2024-06-11 | $10.14 | $10.14 | 6,900 | — | — |
| 2024-06-10 | $10.11 | $10.11 | 5,700 | — | — |
| 2024-06-07 | $10.12 | $10.12 | 9,400 | — | — |
| 2024-06-06 | $10.10 | $10.10 | 9,900 | — | — |
| 2024-06-05 | $10.16 | $10.16 | 5,000 | — | — |
| 2024-06-04 | $10.11 | $10.11 | 7,400 | — | — |
| 2024-06-03 | $10.26 | $10.26 | 5,700 | — | — |
| 2024-05-31 | $10.42 | $10.42 | 3,200 | — | — |
| 2024-05-30 | $10.15 | $10.15 | 6,500 | — | — |
| 2024-05-29 | $10.02 | $10.02 | 13,400 | — | — |
| 2024-05-28 | $10.11 | $10.11 | 38,300 | — | — |
| 2024-05-24 | $10.52 | $10.52 | 10,800 | — | — |
| 2024-05-23 | $10.56 | $10.56 | 10,200 | — | — |
| 2024-05-22 | $10.42 | $10.42 | 47,400 | — | — |
| 2024-05-21 | $10.48 | $10.48 | 59,200 | — | — |
| 2024-05-20 | $10.39 | $10.39 | 15,100 | — | — |
| 2024-05-17 | $10.62 | $10.62 | 2,000 | — | — |
| 2024-05-16 | $10.65 | $10.65 | 9,800 | — | — |
| 2024-05-15 | $10.52 | $10.52 | 32,100 | — | — |
| 2024-05-14 | $10.58 | $10.58 | 6,400 | — | — |
| 2024-05-13 | $10.60 | $10.60 | 3,500 | — | — |
| 2024-05-10 | $10.60 | $10.60 | 3,600 | — | — |
| 2024-05-09 | $10.65 | $10.65 | 15,600 | — | — |
| 2024-05-08 | $10.77 | $10.77 | 8,400 | — | — |
| 2024-05-07 | $10.78 | $10.78 | 6,000 | — | — |
| 2024-05-06 | $10.62 | $10.62 | 8,800 | — | — |
| 2024-05-03 | $10.74 | $10.74 | 106,400 | — | — |
| 2024-05-02 | $10.84 | $10.84 | 15,100 | — | — |
| 2024-05-01 | $10.51 | $10.51 | 33,400 | — | — |
| 2024-04-30 | $10.61 | $10.61 | 58,300 | — | — |
| 2024-04-29 | $10.73 | $10.73 | 33,900 | — | — |
| 2024-04-26 | $10.65 | $10.65 | 41,800 | — | — |
| 2024-04-25 | $10.60 | $10.60 | 39,200 | — | — |
| 2024-04-24 | $10.29 | $10.29 | 27,600 | — | — |
| 2024-04-23 | $10.37 | $10.37 | 36,600 | — | — |
| 2024-04-22 | $10.60 | $10.60 | 9,700 | — | — |
| 2024-04-19 | $10.16 | $10.16 | 10,900 | — | — |
| 2024-04-18 | $9.85 | $9.85 | 15,100 | — | — |
| 2024-04-17 | $9.85 | $9.85 | 11,100 | — | — |
| 2024-04-16 | $9.80 | $9.80 | 3,500 | — | — |
| 2024-04-15 | $9.69 | $9.69 | 18,100 | — | — |
| 2024-04-12 | $9.56 | $9.56 | 14,900 | — | — |
| 2024-04-11 | $9.66 | $9.66 | 1,400 | — | — |
| 2024-04-10 | $9.65 | $9.65 | 11,400 | — | — |
| 2024-04-09 | $9.72 | $9.72 | 10,200 | — | — |
| 2024-04-08 | $9.69 | $9.69 | 5,100 | — | — |
| 2024-04-05 | $9.71 | $9.71 | 6,500 | — | — |
| 2024-04-04 | $9.67 | $9.67 | 13,400 | — | — |
| 2024-04-03 | $9.79 | $9.79 | 6,500 | — | — |
| 2024-04-02 | $9.79 | $9.79 | 25,500 | — | — |
| 2024-04-01 | $10.03 | $10.03 | 10,900 | — | — |
| 2024-03-28 | $10.05 | $10.05 | 6,000 | — | — |
| 2024-03-27 | $10.01 | $10.01 | 16,200 | — | — |
| 2024-03-26 | $9.95 | $9.95 | 12,500 | — | — |
| 2024-03-25 | $10.07 | $10.07 | 8,100 | — | — |
| 2024-03-22 | $10.05 | $10.05 | 4,900 | — | — |
| 2024-03-21 | $10.00 | $10.00 | 14,000 | — | — |
| 2024-03-20 | $10.24 | $10.24 | 17,200 | — | — |
| 2024-03-19 | $9.99 | $9.99 | 25,900 | — | — |
| 2024-03-18 | $10.02 | $10.02 | 14,400 | — | — |
| 2024-03-15 | $10.25 | $10.25 | 13,300 | — | — |
| 2024-03-14 | $10.25 | $10.25 | 39,800 | — | — |
| 2024-03-13 | $10.08 | $10.08 | 35,900 | — | — |
| 2024-03-12 | $10.08 | $10.08 | 22,900 | — | — |
| 2024-03-11 | $9.74 | $9.74 | 10,100 | — | — |
| 2024-03-08 | $10.06 | $10.06 | 13,200 | — | — |
| 2024-03-07 | $10.05 | $10.05 | 14,900 | — | — |
| 2024-03-06 | $9.37 | $9.37 | 21,300 | — | — |
| 2024-03-05 | $9.25 | $9.25 | 117,800 | — | — |
| 2024-03-04 | $9.15 | $9.15 | 23,800 | — | — |
| 2024-03-01 | $9.33 | $9.33 | 23,100 | — | — |
| 2024-02-29 | $9.83 | $9.83 | 24,000 | — | — |
| 2024-02-28 | $8.77 | $8.77 | 36,700 | — | — |
| 2024-02-27 | $9.37 | $9.37 | 32,200 | — | — |
| 2024-02-26 | $9.45 | $9.45 | 14,400 | — | — |
| 2024-02-23 | $9.44 | $9.44 | 19,100 | — | — |
| 2024-02-22 | $9.41 | $9.41 | 30,700 | — | — |
| 2024-02-21 | $9.76 | $9.76 | 23,100 | — | — |
| 2024-02-20 | $10.07 | $10.07 | 22,200 | — | — |
| 2024-02-16 | $10.44 | $10.44 | 6,300 | — | — |
| 2024-02-15 | $10.45 | $10.45 | 15,500 | — | — |
| 2024-02-14 | $10.60 | $10.60 | 25,000 | — | — |
| 2024-02-13 | $10.49 | $10.49 | 98,000 | — | — |
| 2024-02-12 | $10.70 | $10.70 | 20,200 | — | — |
| 2024-02-09 | $10.88 | $10.88 | 53,800 | — | — |
| 2024-02-08 | $10.61 | $10.61 | 12,600 | — | — |
| 2024-02-07 | $10.85 | $10.85 | 31,500 | — | — |
| 2024-02-06 | $11.58 | $11.58 | 29,400 | — | — |
| 2024-02-05 | $12.16 | $12.16 | 47,800 | — | — |
| 2024-02-02 | $12.91 | $12.91 | 25,100 | — | — |
| 2024-02-01 | $13.48 | $13.48 | 20,800 | — | — |
| 2024-01-31 | $13.81 | $13.81 | 20,400 | — | — |
| 2024-01-30 | $14.38 | $14.38 | 22,500 | — | — |
| 2024-01-29 | $14.87 | $14.87 | 20,800 | — | — |
| 2024-01-26 | $14.74 | $14.74 | 16,700 | — | — |
| 2024-01-25 | $14.78 | $14.78 | 10,300 | — | — |
| 2024-01-24 | $14.92 | $14.92 | 30,800 | — | — |
| 2024-01-23 | $14.88 | $14.88 | 29,200 | — | — |
| 2024-01-22 | $14.63 | $14.63 | 41,500 | — | — |
| 2024-01-19 | $14.44 | $14.44 | 32,800 | — | — |
| 2024-01-18 | $14.10 | $14.10 | 22,200 | — | — |
| 2024-01-17 | $14.26 | $14.26 | 32,000 | — | — |
| 2024-01-16 | $14.32 | $14.32 | 35,300 | — | — |
| 2024-01-12 | $14.35 | $14.35 | 26,600 | — | — |
| 2024-01-11 | $14.27 | $14.27 | 19,100 | — | — |
| 2024-01-10 | $14.44 | $14.44 | 24,300 | — | — |
| 2024-01-09 | $14.31 | $14.31 | 17,900 | — | — |
| 2024-01-08 | $14.03 | $14.03 | 18,400 | — | — |
| 2024-01-05 | $14.48 | $14.48 | 28,000 | — | — |
| 2024-01-04 | $14.34 | $14.34 | 34,300 | — | — |
| 2024-01-03 | $14.32 | $14.32 | 20,700 | — | — |
| 2024-01-02 | $14.59 | $14.59 | 27,300 | — | — |