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
- 2021-01-14 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 | $17.84 | $17.84 | 752,900 | — | — |
| 2024-12-30 | $18.23 | $18.23 | 823,300 | — | — |
| 2024-12-27 | $17.92 | $17.92 | 1,009,200 | — | — |
| 2024-12-26 | $18.17 | $18.17 | 950,700 | — | — |
| 2024-12-24 | $17.72 | $17.72 | 337,000 | — | — |
| 2024-12-23 | $17.72 | $17.72 | 1,111,300 | — | — |
| 2024-12-20 | $17.31 | $17.31 | 1,744,400 | — | — |
| 2024-12-19 | $16.85 | $16.85 | 841,300 | — | — |
| 2024-12-18 | $16.64 | $16.64 | 1,595,500 | — | — |
| 2024-12-17 | $16.80 | $16.80 | 1,341,300 | — | — |
| 2024-12-16 | $16.92 | $16.92 | 1,746,900 | — | — |
| 2024-12-13 | $15.74 | $15.74 | 379,000 | — | — |
| 2024-12-12 | $15.68 | $15.68 | 281,600 | — | — |
| 2024-12-11 | $15.85 | $15.85 | 664,100 | — | — |
| 2024-12-10 | $15.78 | $15.78 | 498,100 | — | — |
| 2024-12-09 | $15.50 | $15.50 | 473,600 | — | — |
| 2024-12-06 | $15.94 | $15.94 | 596,500 | — | — |
| 2024-12-05 | $15.11 | $15.11 | 836,900 | — | — |
| 2024-12-04 | $15.40 | $15.40 | 1,092,600 | — | — |
| 2024-12-03 | $15.29 | $15.29 | 1,151,600 | — | — |
| 2024-12-02 | $15.16 | $15.16 | 1,365,100 | — | — |
| 2024-11-29 | $15.09 | $15.09 | 380,800 | — | — |
| 2024-11-27 | $15.00 | $15.00 | 552,800 | — | — |
| 2024-11-26 | $15.07 | $15.07 | 829,500 | — | — |
| 2024-11-25 | $15.20 | $15.20 | 1,300,600 | — | — |
| 2024-11-22 | $15.05 | $15.05 | 294,200 | — | — |
| 2024-11-21 | $14.93 | $14.93 | 312,200 | — | — |
| 2024-11-20 | $14.68 | $14.68 | 355,400 | — | — |
| 2024-11-19 | $14.88 | $14.88 | 612,700 | — | — |
| 2024-11-18 | $14.76 | $14.76 | 545,300 | — | — |
| 2024-11-15 | $14.15 | $14.15 | 468,600 | — | — |
| 2024-11-14 | $14.32 | $14.32 | 795,600 | — | — |
| 2024-11-13 | $14.18 | $14.18 | 754,400 | — | — |
| 2024-11-12 | $14.63 | $14.63 | 676,100 | — | — |
| 2024-11-11 | $15.10 | $15.10 | 615,900 | — | — |
| 2024-11-08 | $15.00 | $15.00 | 1,011,500 | — | — |
| 2024-11-07 | $14.77 | $14.77 | 1,235,600 | — | — |
| 2024-11-06 | $14.44 | $14.44 | 906,000 | — | — |
| 2024-11-05 | $13.93 | $13.93 | 571,100 | — | — |
| 2024-11-04 | $13.45 | $13.45 | 291,800 | — | — |
| 2024-11-01 | $13.36 | $13.36 | 434,800 | — | — |
| 2024-10-31 | $13.38 | $13.38 | 306,400 | — | — |
| 2024-10-30 | $13.61 | $13.61 | 336,200 | — | — |
| 2024-10-29 | $13.43 | $13.43 | 281,600 | — | — |
| 2024-10-28 | $13.41 | $13.41 | 323,600 | — | — |
| 2024-10-25 | $13.13 | $13.13 | 200,200 | — | — |
| 2024-10-24 | $13.22 | $13.22 | 305,300 | — | — |
| 2024-10-23 | $13.16 | $13.16 | 520,600 | — | — |
| 2024-10-22 | $13.74 | $13.74 | 1,315,200 | — | — |
| 2024-10-21 | $12.72 | $12.72 | 265,700 | — | — |
| 2024-10-18 | $12.48 | $12.48 | 411,600 | — | — |
| 2024-10-17 | $12.33 | $12.33 | 430,700 | — | — |
| 2024-10-16 | $12.83 | $12.83 | 239,800 | — | — |
| 2024-10-15 | $12.80 | $12.80 | 319,200 | — | — |
| 2024-10-14 | $13.08 | $13.08 | 582,700 | — | — |
| 2024-10-11 | $12.66 | $12.66 | 305,600 | — | — |
| 2024-10-10 | $12.63 | $12.63 | 261,000 | — | — |
| 2024-10-09 | $12.77 | $12.77 | 628,600 | — | — |
| 2024-10-08 | $12.92 | $12.92 | 1,725,700 | — | — |
| 2024-10-07 | $11.84 | $11.84 | 443,100 | — | — |
| 2024-10-04 | $11.72 | $11.72 | 460,600 | — | — |
| 2024-10-03 | $11.76 | $11.76 | 258,500 | — | — |
| 2024-10-02 | $11.75 | $11.75 | 257,300 | — | — |
| 2024-10-01 | $11.78 | $11.78 | 380,600 | — | — |
| 2024-09-30 | $11.93 | $11.93 | 571,200 | — | — |
| 2024-09-27 | $12.05 | $12.05 | 321,700 | — | — |
| 2024-09-26 | $12.16 | $12.16 | 553,800 | — | — |
| 2024-09-25 | $12.35 | $12.35 | 440,200 | — | — |
| 2024-09-24 | $12.13 | $12.13 | 686,100 | — | — |
| 2024-09-23 | $12.01 | $12.01 | 685,900 | — | — |
| 2024-09-20 | $11.96 | $11.96 | 1,199,000 | — | — |
| 2024-09-19 | $12.41 | $12.41 | 1,025,200 | — | — |
| 2024-09-18 | $12.35 | $12.35 | 732,700 | — | — |
| 2024-09-17 | $12.26 | $12.26 | 705,100 | — | — |
| 2024-09-16 | $12.20 | $12.20 | 580,500 | — | — |
| 2024-09-13 | $12.03 | $12.03 | 644,800 | — | — |
| 2024-09-12 | $11.78 | $11.78 | 274,400 | — | — |
| 2024-09-11 | $11.62 | $11.62 | 357,200 | — | — |
| 2024-09-10 | $11.69 | $11.69 | 376,800 | — | — |
| 2024-09-09 | $11.83 | $11.83 | 426,700 | — | — |
| 2024-09-06 | $11.61 | $11.61 | 293,400 | — | — |
| 2024-09-05 | $11.86 | $11.86 | 430,200 | — | — |
| 2024-09-04 | $11.88 | $11.88 | 247,200 | — | — |
| 2024-09-03 | $11.82 | $11.82 | 357,500 | — | — |
| 2024-08-30 | $12.03 | $12.03 | 290,900 | — | — |
| 2024-08-29 | $12.04 | $12.04 | 297,800 | — | — |
| 2024-08-28 | $11.84 | $11.84 | 598,900 | — | — |
| 2024-08-27 | $11.98 | $11.98 | 381,200 | — | — |
| 2024-08-26 | $12.34 | $12.34 | 342,400 | — | — |
| 2024-08-23 | $12.43 | $12.43 | 496,200 | — | — |
| 2024-08-22 | $12.29 | $12.29 | 605,900 | — | — |
| 2024-08-21 | $12.13 | $12.13 | 563,400 | — | — |
| 2024-08-20 | $12.20 | $12.20 | 495,100 | — | — |
| 2024-08-19 | $12.10 | $12.10 | 479,800 | — | — |
| 2024-08-16 | $11.85 | $11.85 | 422,000 | — | — |
| 2024-08-15 | $11.66 | $11.66 | 382,200 | — | — |
| 2024-08-14 | $11.97 | $11.97 | 529,600 | — | — |
| 2024-08-13 | $11.73 | $11.73 | 790,100 | — | — |
| 2024-08-12 | $11.83 | $11.83 | 447,200 | — | — |
| 2024-08-09 | $11.61 | $11.61 | 857,900 | — | — |
| 2024-08-08 | $10.70 | $10.70 | 1,004,700 | — | — |
| 2024-08-07 | $10.83 | $10.83 | 523,400 | — | — |
| 2024-08-06 | $11.29 | $11.29 | 250,800 | — | — |
| 2024-08-05 | $10.93 | $10.93 | 717,300 | — | — |
| 2024-08-02 | $11.05 | $11.05 | 397,000 | — | — |
| 2024-08-01 | $11.30 | $11.30 | 370,400 | — | — |
| 2024-07-31 | $11.63 | $11.63 | 361,300 | — | — |
| 2024-07-30 | $11.35 | $11.35 | 476,600 | — | — |
| 2024-07-29 | $11.53 | $11.53 | 405,200 | — | — |
| 2024-07-26 | $11.44 | $11.44 | 615,900 | — | — |
| 2024-07-25 | $11.52 | $11.52 | 477,700 | — | — |
| 2024-07-24 | $11.33 | $11.33 | 592,200 | — | — |
| 2024-07-23 | $11.56 | $11.56 | 430,400 | — | — |
| 2024-07-22 | $11.59 | $11.59 | 231,200 | — | — |
| 2024-07-19 | $11.58 | $11.58 | 325,400 | — | — |
| 2024-07-18 | $11.67 | $11.67 | 475,000 | — | — |
| 2024-07-17 | $11.69 | $11.69 | 629,400 | — | — |
| 2024-07-16 | $12.41 | $12.41 | 1,353,100 | — | — |
| 2024-07-15 | $12.41 | $12.41 | 709,200 | — | — |
| 2024-07-12 | $12.10 | $12.10 | 411,700 | — | — |
| 2024-07-11 | $12.22 | $12.22 | 404,800 | — | — |
| 2024-07-10 | $12.01 | $12.01 | 407,800 | — | — |
| 2024-07-09 | $12.28 | $12.28 | 743,400 | — | — |
| 2024-07-08 | $12.09 | $12.09 | 673,100 | — | — |
| 2024-07-05 | $11.97 | $11.97 | 538,100 | — | — |
| 2024-07-03 | $11.90 | $11.90 | 377,800 | — | — |
| 2024-07-02 | $11.88 | $11.88 | 701,600 | — | — |
| 2024-07-01 | $11.86 | $11.86 | 934,500 | — | — |
| 2024-06-28 | $12.24 | $12.24 | 3,052,900 | — | — |
| 2024-06-27 | $12.29 | $12.29 | 2,978,100 | — | — |
| 2024-06-26 | $11.82 | $11.82 | 3,965,500 | — | — |
| 2024-06-25 | $10.25 | $10.25 | 848,600 | — | — |
| 2024-06-24 | $9.59 | $9.59 | 489,100 | — | — |
| 2024-06-21 | $9.63 | $9.63 | 744,000 | — | — |
| 2024-06-20 | $9.70 | $9.70 | 587,200 | — | — |
| 2024-06-18 | $9.92 | $9.92 | 473,000 | — | — |
| 2024-06-17 | $9.92 | $9.92 | 1,004,800 | — | — |
| 2024-06-14 | $10.15 | $10.15 | 1,891,900 | — | — |
| 2024-06-13 | $9.43 | $9.43 | 983,100 | — | — |
| 2024-06-12 | $9.10 | $9.10 | 675,400 | — | — |
| 2024-06-11 | $9.08 | $9.08 | 289,200 | — | — |
| 2024-06-10 | $9.13 | $9.13 | 496,100 | — | — |
| 2024-06-07 | $9.48 | $9.48 | 830,700 | — | — |
| 2024-06-06 | $9.23 | $9.23 | 556,700 | — | — |
| 2024-06-05 | $9.31 | $9.31 | 638,700 | — | — |
| 2024-06-04 | $9.34 | $9.34 | 442,100 | — | — |
| 2024-06-03 | $9.50 | $9.50 | 368,400 | — | — |
| 2024-05-31 | $9.50 | $9.50 | 407,700 | — | — |
| 2024-05-30 | $9.44 | $9.44 | 422,000 | — | — |
| 2024-05-29 | $9.32 | $9.32 | 419,100 | — | — |
| 2024-05-28 | $9.26 | $9.26 | 413,800 | — | — |
| 2024-05-24 | $9.37 | $9.37 | 304,100 | — | — |
| 2024-05-23 | $9.16 | $9.16 | 388,100 | — | — |
| 2024-05-22 | $9.32 | $9.32 | 299,600 | — | — |
| 2024-05-21 | $9.55 | $9.55 | 250,000 | — | — |
| 2024-05-20 | $9.37 | $9.37 | 592,300 | — | — |
| 2024-05-17 | $9.48 | $9.48 | 402,800 | — | — |
| 2024-05-16 | $9.60 | $9.60 | 645,100 | — | — |
| 2024-05-15 | $10.06 | $10.06 | 419,100 | — | — |
| 2024-05-14 | $10.27 | $10.27 | 376,600 | — | — |
| 2024-05-13 | $9.98 | $9.98 | 480,400 | — | — |
| 2024-05-10 | $10.14 | $10.14 | 489,200 | — | — |
| 2024-05-09 | $10.59 | $10.59 | 261,500 | — | — |
| 2024-05-08 | $10.53 | $10.53 | 248,900 | — | — |
| 2024-05-07 | $10.57 | $10.57 | 342,700 | — | — |
| 2024-05-06 | $10.46 | $10.46 | 277,300 | — | — |
| 2024-05-03 | $10.29 | $10.29 | 240,400 | — | — |
| 2024-05-02 | $10.19 | $10.19 | 153,200 | — | — |
| 2024-05-01 | $10.17 | $10.17 | 342,200 | — | — |
| 2024-04-30 | $9.79 | $9.79 | 182,200 | — | — |
| 2024-04-29 | $9.92 | $9.92 | 195,900 | — | — |
| 2024-04-26 | $9.89 | $9.89 | 232,700 | — | — |
| 2024-04-25 | $9.56 | $9.56 | 200,300 | — | — |
| 2024-04-24 | $9.63 | $9.63 | 212,700 | — | — |
| 2024-04-23 | $9.79 | $9.79 | 236,800 | — | — |
| 2024-04-22 | $9.68 | $9.68 | 244,200 | — | — |
| 2024-04-19 | $9.78 | $9.78 | 195,400 | — | — |
| 2024-04-18 | $10.06 | $10.06 | 398,900 | — | — |
| 2024-04-17 | $9.76 | $9.76 | 215,400 | — | — |
| 2024-04-16 | $9.92 | $9.92 | 325,400 | — | — |
| 2024-04-15 | $10.03 | $10.03 | 279,900 | — | — |
| 2024-04-12 | $10.24 | $10.24 | 193,400 | — | — |
| 2024-04-11 | $10.72 | $10.72 | 211,900 | — | — |
| 2024-04-10 | $10.53 | $10.53 | 225,100 | — | — |
| 2024-04-09 | $10.84 | $10.84 | 353,600 | — | — |
| 2024-04-08 | $10.70 | $10.70 | 324,600 | — | — |
| 2024-04-05 | $10.42 | $10.42 | 336,000 | — | — |
| 2024-04-04 | $10.63 | $10.63 | 526,800 | — | — |
| 2024-04-03 | $10.52 | $10.52 | 624,400 | — | — |
| 2024-04-02 | $10.47 | $10.47 | 279,400 | — | — |
| 2024-04-01 | $10.23 | $10.23 | 174,800 | — | — |
| 2024-03-28 | $10.13 | $10.13 | 528,800 | — | — |
| 2024-03-27 | $9.76 | $9.76 | 293,300 | — | — |
| 2024-03-26 | $9.90 | $9.90 | 208,900 | — | — |
| 2024-03-25 | $10.13 | $10.13 | 247,600 | — | — |
| 2024-03-22 | $10.38 | $10.38 | 408,600 | — | — |
| 2024-03-21 | $10.19 | $10.19 | 747,400 | — | — |
| 2024-03-20 | $10.57 | $10.57 | 398,300 | — | — |
| 2024-03-19 | $10.31 | $10.31 | 411,600 | — | — |
| 2024-03-18 | $10.12 | $10.12 | 512,500 | — | — |
| 2024-03-15 | $9.99 | $9.99 | 549,200 | — | — |
| 2024-03-14 | $9.87 | $9.87 | 886,300 | — | — |
| 2024-03-13 | $10.23 | $10.23 | 935,800 | — | — |
| 2024-03-12 | $10.00 | $10.00 | 2,195,800 | — | — |
| 2024-03-11 | $9.48 | $9.48 | 655,500 | — | — |
| 2024-03-08 | $9.35 | $9.35 | 1,352,000 | — | — |
| 2024-03-07 | $8.71 | $8.71 | 1,326,500 | — | — |
| 2024-03-06 | $8.25 | $8.25 | 572,100 | — | — |
| 2024-03-05 | $8.16 | $8.16 | 762,400 | — | — |
| 2024-03-04 | $8.33 | $8.33 | 589,800 | — | — |
| 2024-03-01 | $8.09 | $8.09 | 463,100 | — | — |
| 2024-02-29 | $8.28 | $8.28 | 437,000 | — | — |
| 2024-02-28 | $8.27 | $8.27 | 260,100 | — | — |
| 2024-02-27 | $8.55 | $8.55 | 370,500 | — | — |
| 2024-02-26 | $8.50 | $8.50 | 201,300 | — | — |
| 2024-02-23 | $8.58 | $8.58 | 143,400 | — | — |
| 2024-02-22 | $8.47 | $8.47 | 138,300 | — | — |
| 2024-02-21 | $8.41 | $8.41 | 185,100 | — | — |
| 2024-02-20 | $8.47 | $8.47 | 227,700 | — | — |
| 2024-02-16 | $8.53 | $8.53 | 175,300 | — | — |
| 2024-02-15 | $8.48 | $8.48 | 259,300 | — | — |
| 2024-02-14 | $8.06 | $8.06 | 240,600 | — | — |
| 2024-02-13 | $8.15 | $8.15 | 347,800 | — | — |
| 2024-02-12 | $8.65 | $8.65 | 432,500 | — | — |
| 2024-02-09 | $8.23 | $8.23 | 216,500 | — | — |
| 2024-02-08 | $8.21 | $8.21 | 255,200 | — | — |
| 2024-02-07 | $8.25 | $8.25 | 223,600 | — | — |
| 2024-02-06 | $8.47 | $8.47 | 220,700 | — | — |
| 2024-02-05 | $8.65 | $8.65 | 443,500 | — | — |
| 2024-02-02 | $8.62 | $8.62 | 174,900 | — | — |
| 2024-02-01 | $8.72 | $8.72 | 227,600 | — | — |
| 2024-01-31 | $8.68 | $8.68 | 357,500 | — | — |
| 2024-01-30 | $8.83 | $8.83 | 273,300 | — | — |
| 2024-01-29 | $8.94 | $8.94 | 369,300 | — | — |
| 2024-01-26 | $9.00 | $9.00 | 351,300 | — | — |
| 2024-01-25 | $8.82 | $8.82 | 309,200 | — | — |
| 2024-01-24 | $8.65 | $8.65 | 287,300 | — | — |
| 2024-01-23 | $8.86 | $8.86 | 177,000 | — | — |
| 2024-01-22 | $8.85 | $8.85 | 290,200 | — | — |
| 2024-01-19 | $8.64 | $8.64 | 307,400 | — | — |
| 2024-01-18 | $8.65 | $8.65 | 162,800 | — | — |
| 2024-01-17 | $8.69 | $8.69 | 298,000 | — | — |
| 2024-01-16 | $8.83 | $8.83 | 300,700 | — | — |
| 2024-01-12 | $8.72 | $8.72 | 223,700 | — | — |
| 2024-01-11 | $8.60 | $8.60 | 374,000 | — | — |
| 2024-01-10 | $8.75 | $8.75 | 369,400 | — | — |
| 2024-01-09 | $8.65 | $8.65 | 820,700 | — | — |
| 2024-01-08 | $8.78 | $8.78 | 566,000 | — | — |
| 2024-01-05 | $8.30 | $8.30 | 198,900 | — | — |
| 2024-01-04 | $8.33 | $8.33 | 213,400 | — | — |
| 2024-01-03 | $8.20 | $8.20 | 1,180,400 | — | — |
| 2024-01-02 | $8.56 | $8.56 | 2,150,000 | — | — |