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
- 2020-09-25 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 | $11.23 | $11.23 | 42,200 | — | — |
| 2024-12-30 | $10.91 | $10.91 | 42,700 | — | — |
| 2024-12-27 | $11.50 | $11.50 | 28,200 | — | — |
| 2024-12-26 | $11.87 | $11.87 | 53,800 | — | — |
| 2024-12-24 | $12.21 | $12.21 | 10,000 | — | — |
| 2024-12-23 | $12.16 | $12.16 | 25,900 | — | — |
| 2024-12-20 | $12.39 | $12.39 | 72,600 | — | — |
| 2024-12-19 | $12.52 | $12.52 | 29,800 | — | — |
| 2024-12-18 | $12.28 | $12.28 | 42,500 | — | — |
| 2024-12-17 | $13.01 | $13.01 | 19,800 | — | — |
| 2024-12-16 | $12.90 | $12.90 | 31,400 | — | — |
| 2024-12-13 | $13.51 | $13.51 | 25,900 | — | — |
| 2024-12-12 | $13.21 | $13.21 | 19,900 | — | — |
| 2024-12-11 | $13.33 | $13.33 | 23,700 | — | — |
| 2024-12-10 | $13.27 | $13.27 | 27,300 | — | — |
| 2024-12-09 | $13.47 | $13.47 | 22,400 | — | — |
| 2024-12-06 | $13.66 | $13.66 | 22,200 | — | — |
| 2024-12-05 | $13.48 | $13.48 | 42,800 | — | — |
| 2024-12-04 | $13.85 | $13.85 | 24,900 | — | — |
| 2024-12-03 | $14.09 | $14.09 | 43,500 | — | — |
| 2024-12-02 | $14.95 | $14.95 | 76,300 | — | — |
| 2024-11-29 | $14.25 | $14.25 | 9,400 | — | — |
| 2024-11-27 | $14.57 | $14.57 | 20,800 | — | — |
| 2024-11-26 | $14.35 | $14.35 | 32,100 | — | — |
| 2024-11-25 | $13.94 | $13.94 | 30,100 | — | — |
| 2024-11-22 | $13.55 | $13.55 | 27,600 | — | — |
| 2024-11-21 | $12.97 | $12.97 | 39,100 | — | — |
| 2024-11-20 | $12.85 | $12.85 | 30,600 | — | — |
| 2024-11-19 | $12.77 | $12.77 | 26,000 | — | — |
| 2024-11-18 | $12.37 | $12.37 | 29,600 | — | — |
| 2024-11-15 | $12.56 | $12.56 | 44,000 | — | — |
| 2024-11-14 | $13.59 | $13.59 | 25,300 | — | — |
| 2024-11-13 | $13.35 | $13.35 | 28,100 | — | — |
| 2024-11-12 | $13.57 | $13.57 | 23,600 | — | — |
| 2024-11-11 | $14.06 | $14.06 | 17,200 | — | — |
| 2024-11-08 | $14.39 | $14.39 | 18,100 | — | — |
| 2024-11-07 | $13.81 | $13.81 | 23,200 | — | — |
| 2024-11-06 | $14.42 | $14.42 | 49,000 | — | — |
| 2024-11-05 | $13.66 | $13.66 | 73,800 | — | — |
| 2024-11-04 | $13.09 | $13.09 | 41,000 | — | — |
| 2024-11-01 | $13.44 | $13.44 | 7,800 | — | — |
| 2024-10-31 | $13.45 | $13.45 | 20,600 | — | — |
| 2024-10-30 | $14.39 | $14.39 | 32,600 | — | — |
| 2024-10-29 | $14.15 | $14.15 | 18,000 | — | — |
| 2024-10-28 | $13.93 | $13.93 | 25,200 | — | — |
| 2024-10-25 | $13.50 | $13.50 | 10,900 | — | — |
| 2024-10-24 | $13.59 | $13.59 | 18,000 | — | — |
| 2024-10-23 | $13.59 | $13.59 | 16,000 | — | — |
| 2024-10-22 | $13.80 | $13.80 | 8,800 | — | — |
| 2024-10-21 | $13.39 | $13.39 | 10,000 | — | — |
| 2024-10-18 | $13.53 | $13.53 | 27,800 | — | — |
| 2024-10-17 | $14.20 | $14.20 | 8,700 | — | — |
| 2024-10-16 | $13.98 | $13.98 | 28,100 | — | — |
| 2024-10-15 | $14.16 | $14.16 | 17,800 | — | — |
| 2024-10-14 | $13.79 | $13.79 | 16,700 | — | — |
| 2024-10-11 | $13.73 | $13.73 | 17,200 | — | — |
| 2024-10-10 | $12.90 | $12.90 | 20,000 | — | — |
| 2024-10-09 | $12.95 | $12.95 | 28,800 | — | — |
| 2024-10-08 | $13.55 | $13.55 | 23,800 | — | — |
| 2024-10-07 | $13.62 | $13.62 | 21,900 | — | — |
| 2024-10-04 | $13.74 | $13.74 | 23,300 | — | — |
| 2024-10-03 | $13.66 | $13.66 | 39,800 | — | — |
| 2024-10-02 | $13.97 | $13.97 | 17,300 | — | — |
| 2024-10-01 | $13.86 | $13.86 | 31,300 | — | — |
| 2024-09-30 | $14.37 | $14.37 | 60,100 | — | — |
| 2024-09-27 | $14.15 | $14.15 | 47,300 | — | — |
| 2024-09-26 | $14.32 | $14.32 | 28,800 | — | — |
| 2024-09-25 | $15.22 | $15.22 | 15,200 | — | — |
| 2024-09-24 | $15.29 | $15.29 | 39,200 | — | — |
| 2024-09-23 | $14.61 | $14.61 | 24,500 | — | — |
| 2024-09-20 | $14.88 | $14.88 | 89,800 | — | — |
| 2024-09-19 | $14.89 | $14.89 | 22,800 | — | — |
| 2024-09-18 | $14.17 | $14.17 | 17,100 | — | — |
| 2024-09-17 | $14.46 | $14.46 | 21,800 | — | — |
| 2024-09-16 | $14.44 | $14.44 | 24,500 | — | — |
| 2024-09-13 | $14.93 | $14.93 | 42,400 | — | — |
| 2024-09-12 | $14.25 | $14.25 | 64,000 | — | — |
| 2024-09-11 | $13.96 | $13.96 | 31,200 | — | — |
| 2024-09-10 | $14.68 | $14.68 | 30,500 | — | — |
| 2024-09-09 | $14.42 | $14.42 | 112,200 | — | — |
| 2024-09-06 | $14.50 | $14.50 | 142,800 | — | — |
| 2024-09-05 | $13.37 | $13.37 | 13,600 | — | — |
| 2024-09-04 | $13.43 | $13.43 | 16,800 | — | — |
| 2024-09-03 | $13.43 | $13.43 | 23,200 | — | — |
| 2024-08-30 | $14.02 | $14.02 | 13,000 | — | — |
| 2024-08-29 | $14.24 | $14.24 | 21,500 | — | — |
| 2024-08-28 | $13.67 | $13.67 | 18,800 | — | — |
| 2024-08-27 | $13.99 | $13.99 | 15,500 | — | — |
| 2024-08-26 | $14.62 | $14.62 | 16,300 | — | — |
| 2024-08-23 | $14.88 | $14.88 | 31,500 | — | — |
| 2024-08-22 | $14.14 | $14.14 | 16,100 | — | — |
| 2024-08-21 | $14.80 | $14.80 | 37,000 | — | — |
| 2024-08-20 | $13.82 | $13.82 | 27,800 | — | — |
| 2024-08-19 | $14.19 | $14.19 | 25,400 | — | — |
| 2024-08-16 | $13.91 | $13.91 | 26,700 | — | — |
| 2024-08-15 | $13.58 | $13.58 | 32,300 | — | — |
| 2024-08-14 | $12.99 | $12.99 | 27,300 | — | — |
| 2024-08-13 | $13.67 | $13.67 | 11,900 | — | — |
| 2024-08-12 | $13.38 | $13.38 | 26,000 | — | — |
| 2024-08-09 | $13.52 | $13.52 | 12,500 | — | — |
| 2024-08-08 | $13.85 | $13.85 | 21,700 | — | — |
| 2024-08-07 | $13.71 | $13.71 | 45,700 | — | — |
| 2024-08-06 | $14.18 | $14.18 | 42,700 | — | — |
| 2024-08-05 | $13.26 | $13.26 | 69,200 | — | — |
| 2024-08-02 | $14.36 | $14.36 | 27,600 | — | — |
| 2024-08-01 | $15.49 | $15.49 | 29,400 | — | — |
| 2024-07-31 | $16.12 | $16.12 | 36,400 | — | — |
| 2024-07-30 | $15.79 | $15.79 | 21,300 | — | — |
| 2024-07-29 | $15.50 | $15.50 | 24,700 | — | — |
| 2024-07-26 | $16.17 | $16.17 | 34,900 | — | — |
| 2024-07-25 | $16.62 | $16.62 | 46,400 | — | — |
| 2024-07-24 | $15.55 | $15.55 | 33,700 | — | — |
| 2024-07-23 | $16.04 | $16.04 | 29,300 | — | — |
| 2024-07-22 | $15.59 | $15.59 | 24,500 | — | — |
| 2024-07-19 | $14.83 | $14.83 | 60,100 | — | — |
| 2024-07-18 | $15.53 | $15.53 | 40,200 | — | — |
| 2024-07-17 | $16.23 | $16.23 | 44,500 | — | — |
| 2024-07-16 | $15.81 | $15.81 | 38,800 | — | — |
| 2024-07-15 | $15.66 | $15.66 | 26,400 | — | — |
| 2024-07-12 | $15.63 | $15.63 | 24,700 | — | — |
| 2024-07-11 | $15.78 | $15.78 | 34,700 | — | — |
| 2024-07-10 | $15.77 | $15.77 | 10,800 | — | — |
| 2024-07-09 | $15.52 | $15.52 | 40,100 | — | — |
| 2024-07-08 | $16.37 | $16.37 | 21,200 | — | — |
| 2024-07-05 | $16.71 | $16.71 | 35,500 | — | — |
| 2024-07-03 | $16.70 | $16.70 | 36,700 | — | — |
| 2024-07-02 | $17.58 | $17.58 | 63,000 | — | — |
| 2024-07-01 | $16.77 | $16.77 | 47,000 | — | — |
| 2024-06-28 | $17.26 | $17.26 | 748,900 | — | — |
| 2024-06-27 | $16.88 | $16.88 | 69,900 | — | — |
| 2024-06-26 | $17.10 | $17.10 | 54,100 | — | — |
| 2024-06-25 | $15.38 | $15.38 | 26,500 | — | — |
| 2024-06-24 | $15.50 | $15.50 | 37,300 | — | — |
| 2024-06-21 | $16.27 | $16.27 | 41,800 | — | — |
| 2024-06-20 | $15.30 | $15.30 | 55,100 | — | — |
| 2024-06-18 | $15.97 | $15.97 | 75,000 | — | — |
| 2024-06-17 | $17.44 | $17.44 | 131,600 | — | — |
| 2024-06-14 | $14.76 | $14.76 | 17,200 | — | — |
| 2024-06-13 | $14.85 | $14.85 | 13,700 | — | — |
| 2024-06-12 | $14.30 | $14.30 | 24,300 | — | — |
| 2024-06-11 | $14.19 | $14.19 | 27,500 | — | — |
| 2024-06-10 | $14.81 | $14.81 | 17,200 | — | — |
| 2024-06-07 | $14.38 | $14.38 | 14,900 | — | — |
| 2024-06-06 | $14.89 | $14.89 | 26,300 | — | — |
| 2024-06-05 | $14.80 | $14.80 | 24,600 | — | — |
| 2024-06-04 | $14.04 | $14.04 | 16,100 | — | — |
| 2024-06-03 | $13.99 | $13.99 | 65,500 | — | — |
| 2024-05-31 | $14.83 | $14.83 | 35,200 | — | — |
| 2024-05-30 | $13.41 | $13.41 | 14,700 | — | — |
| 2024-05-29 | $13.17 | $13.17 | 17,100 | — | — |
| 2024-05-28 | $13.19 | $13.19 | 22,000 | — | — |
| 2024-05-24 | $13.40 | $13.40 | 13,600 | — | — |
| 2024-05-23 | $13.08 | $13.08 | 30,700 | — | — |
| 2024-05-22 | $13.50 | $13.50 | 26,200 | — | — |
| 2024-05-21 | $13.54 | $13.54 | 31,000 | — | — |
| 2024-05-20 | $13.08 | $13.08 | 30,000 | — | — |
| 2024-05-17 | $13.98 | $13.98 | 15,400 | — | — |
| 2024-05-16 | $14.45 | $14.45 | 15,500 | — | — |
| 2024-05-15 | $14.75 | $14.75 | 24,200 | — | — |
| 2024-05-14 | $13.64 | $13.64 | 27,500 | — | — |
| 2024-05-13 | $13.06 | $13.06 | 16,600 | — | — |
| 2024-05-10 | $13.75 | $13.75 | 30,100 | — | — |
| 2024-05-09 | $14.01 | $14.01 | 33,800 | — | — |
| 2024-05-08 | $13.67 | $13.67 | 39,900 | — | — |
| 2024-05-07 | $13.63 | $13.63 | 34,300 | — | — |
| 2024-05-06 | $13.87 | $13.87 | 19,000 | — | — |
| 2024-05-03 | $14.39 | $14.39 | 35,800 | — | — |
| 2024-05-02 | $13.99 | $13.99 | 24,200 | — | — |
| 2024-05-01 | $14.00 | $14.00 | 63,100 | — | — |
| 2024-04-30 | $12.42 | $12.42 | 16,200 | — | — |
| 2024-04-29 | $12.60 | $12.60 | 23,700 | — | — |
| 2024-04-26 | $13.12 | $13.12 | 27,900 | — | — |
| 2024-04-25 | $12.34 | $12.34 | 30,900 | — | — |
| 2024-04-24 | $12.62 | $12.62 | 28,700 | — | — |
| 2024-04-23 | $13.14 | $13.14 | 35,900 | — | — |
| 2024-04-22 | $12.69 | $12.69 | 73,600 | — | — |
| 2024-04-19 | $12.07 | $12.07 | 30,700 | — | — |
| 2024-04-18 | $12.89 | $12.89 | 42,400 | — | — |
| 2024-04-17 | $13.05 | $13.05 | 34,800 | — | — |
| 2024-04-16 | $14.42 | $14.42 | 16,700 | — | — |
| 2024-04-15 | $14.26 | $14.26 | 63,500 | — | — |
| 2024-04-12 | $15.65 | $15.65 | 34,800 | — | — |
| 2024-04-11 | $16.06 | $16.06 | 26,800 | — | — |
| 2024-04-10 | $15.83 | $15.83 | 40,100 | — | — |
| 2024-04-09 | $16.63 | $16.63 | 35,300 | — | — |
| 2024-04-08 | $16.45 | $16.45 | 39,700 | — | — |
| 2024-04-05 | $17.38 | $17.38 | 31,700 | — | — |
| 2024-04-04 | $17.95 | $17.95 | 38,200 | — | — |
| 2024-04-03 | $17.72 | $17.72 | 32,800 | — | — |
| 2024-04-02 | $17.49 | $17.49 | 39,200 | — | — |
| 2024-04-01 | $19.04 | $19.04 | 43,400 | — | — |
| 2024-03-28 | $19.94 | $19.94 | 27,800 | — | — |
| 2024-03-27 | $20.00 | $20.00 | 39,300 | — | — |
| 2024-03-26 | $20.32 | $20.32 | 42,800 | — | — |
| 2024-03-25 | $19.45 | $19.45 | 22,700 | — | — |
| 2024-03-22 | $19.62 | $19.62 | 51,300 | — | — |
| 2024-03-21 | $18.92 | $18.92 | 30,900 | — | — |
| 2024-03-20 | $18.38 | $18.38 | 54,300 | — | — |
| 2024-03-19 | $16.95 | $16.95 | 32,000 | — | — |
| 2024-03-18 | $17.03 | $17.03 | 17,700 | — | — |
| 2024-03-15 | $17.50 | $17.50 | 35,300 | — | — |
| 2024-03-14 | $16.51 | $16.51 | 77,900 | — | — |
| 2024-03-13 | $18.20 | $18.20 | 68,500 | — | — |
| 2024-03-12 | $19.13 | $19.13 | 226,000 | — | — |
| 2024-03-11 | $17.68 | $17.68 | 114,600 | — | — |
| 2024-03-08 | $15.35 | $15.35 | 63,900 | — | — |
| 2024-03-07 | $16.49 | $16.49 | 158,800 | — | — |
| 2024-03-06 | $13.75 | $13.75 | 45,000 | — | — |
| 2024-03-05 | $12.57 | $12.57 | 22,200 | — | — |
| 2024-03-04 | $12.96 | $12.96 | 34,800 | — | — |
| 2024-03-01 | $13.00 | $13.00 | 37,000 | — | — |
| 2024-02-29 | $12.16 | $12.16 | 46,600 | — | — |
| 2024-02-28 | $12.08 | $12.08 | 37,200 | — | — |
| 2024-02-27 | $12.50 | $12.50 | 63,800 | — | — |
| 2024-02-26 | $12.08 | $12.08 | 86,000 | — | — |
| 2024-02-23 | $12.93 | $12.93 | 64,800 | — | — |
| 2024-02-22 | $13.40 | $13.40 | 117,600 | — | — |
| 2024-02-21 | $13.16 | $13.16 | 60,400 | — | — |
| 2024-02-20 | $12.94 | $12.94 | 90,800 | — | — |
| 2024-02-16 | $11.24 | $11.24 | 46,700 | — | — |
| 2024-02-15 | $11.60 | $11.60 | 102,700 | — | — |
| 2024-02-14 | $10.20 | $10.20 | 331,000 | — | — |
| 2024-02-13 | $8.31 | $8.31 | 28,400 | — | — |
| 2024-02-12 | $8.77 | $8.77 | 25,300 | — | — |
| 2024-02-09 | $8.45 | $8.45 | 20,000 | — | — |
| 2024-02-08 | $8.48 | $8.48 | 16,200 | — | — |
| 2024-02-07 | $8.47 | $8.47 | 23,900 | — | — |
| 2024-02-06 | $8.65 | $8.65 | 21,600 | — | — |
| 2024-02-05 | $8.90 | $8.90 | 37,600 | — | — |
| 2024-02-02 | $8.74 | $8.74 | 33,900 | — | — |
| 2024-02-01 | $8.89 | $8.89 | 23,000 | — | — |
| 2024-01-31 | $8.64 | $8.64 | 21,800 | — | — |
| 2024-01-30 | $8.87 | $8.87 | 20,000 | — | — |
| 2024-01-29 | $9.14 | $9.14 | 19,600 | — | — |
| 2024-01-26 | $8.72 | $8.72 | 24,000 | — | — |
| 2024-01-25 | $8.82 | $8.82 | 20,200 | — | — |
| 2024-01-24 | $8.59 | $8.59 | 16,700 | — | — |
| 2024-01-23 | $8.68 | $8.68 | 23,300 | — | — |
| 2024-01-22 | $9.15 | $9.15 | 7,600 | — | — |
| 2024-01-19 | $9.13 | $9.13 | 9,400 | — | — |
| 2024-01-18 | $8.79 | $8.79 | 32,300 | — | — |
| 2024-01-17 | $8.96 | $8.96 | 19,600 | — | — |
| 2024-01-16 | $9.42 | $9.42 | 14,200 | — | — |
| 2024-01-12 | $9.26 | $9.26 | 25,900 | — | — |
| 2024-01-11 | $9.24 | $9.24 | 21,900 | — | — |
| 2024-01-10 | $9.88 | $9.88 | 21,800 | — | — |
| 2024-01-09 | $10.27 | $10.27 | 23,300 | — | — |
| 2024-01-08 | $9.69 | $9.69 | 12,200 | — | — |
| 2024-01-05 | $9.70 | $9.70 | 69,300 | — | — |
| 2024-01-04 | $10.42 | $10.42 | 12,800 | — | — |
| 2024-01-03 | $10.50 | $10.50 | 20,800 | — | — |
| 2024-01-02 | $10.80 | $10.80 | 8,900 | — | — |