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
- 2024-05-29 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 | $15.40 | $15.40 | 42,200 | — | — |
| 2024-12-30 | $15.14 | $15.14 | 63,700 | — | — |
| 2024-12-27 | $15.01 | $15.01 | 43,500 | — | — |
| 2024-12-26 | $14.94 | $14.94 | 38,100 | — | — |
| 2024-12-24 | $14.49 | $14.49 | 51,600 | — | — |
| 2024-12-23 | $14.47 | $14.47 | 55,100 | — | — |
| 2024-12-20 | $14.60 | $14.60 | 270,800 | — | — |
| 2024-12-19 | $13.88 | $13.88 | 73,500 | — | — |
| 2024-12-18 | $14.09 | $14.09 | 115,400 | — | — |
| 2024-12-17 | $14.55 | $14.55 | 74,100 | — | — |
| 2024-12-16 | $14.56 | $14.56 | 42,200 | — | — |
| 2024-12-13 | $14.62 | $14.62 | 45,800 | — | — |
| 2024-12-12 | $14.75 | $14.75 | 74,200 | — | — |
| 2024-12-11 | $15.12 | $15.12 | 77,300 | — | — |
| 2024-12-10 | $14.97 | $14.97 | 45,700 | — | — |
| 2024-12-09 | $14.93 | $14.93 | 65,100 | — | — |
| 2024-12-06 | $15.70 | $15.70 | 60,100 | — | — |
| 2024-12-05 | $15.10 | $15.10 | 81,800 | — | — |
| 2024-12-04 | $15.10 | $15.10 | 159,800 | — | — |
| 2024-12-03 | $15.00 | $15.00 | 93,200 | — | — |
| 2024-12-02 | $15.08 | $15.08 | 42,900 | — | — |
| 2024-11-29 | $15.26 | $15.26 | 61,000 | — | — |
| 2024-11-27 | $15.63 | $15.63 | 45,200 | — | — |
| 2024-11-26 | $15.45 | $15.45 | 45,400 | — | — |
| 2024-11-25 | $14.86 | $14.86 | 85,400 | — | — |
| 2024-11-22 | $14.08 | $14.08 | 68,800 | — | — |
| 2024-11-21 | $13.98 | $13.98 | 68,500 | — | — |
| 2024-11-20 | $14.04 | $14.04 | 99,300 | — | — |
| 2024-11-19 | $14.29 | $14.29 | 131,700 | — | — |
| 2024-11-18 | $13.62 | $13.62 | 99,400 | — | — |
| 2024-11-15 | $13.83 | $13.83 | 178,300 | — | — |
| 2024-11-14 | $14.33 | $14.33 | 112,400 | — | — |
| 2024-11-13 | $15.45 | $15.45 | 40,100 | — | — |
| 2024-11-12 | $16.58 | $16.58 | 130,800 | — | — |
| 2024-11-11 | $16.00 | $16.00 | 56,100 | — | — |
| 2024-11-08 | $16.21 | $16.21 | 79,000 | — | — |
| 2024-11-07 | $16.26 | $16.26 | 68,600 | — | — |
| 2024-11-06 | $16.05 | $16.05 | 95,000 | — | — |
| 2024-11-05 | $15.71 | $15.71 | 34,000 | — | — |
| 2024-11-04 | $15.55 | $15.55 | 28,600 | — | — |
| 2024-11-01 | $15.80 | $15.80 | 38,900 | — | — |
| 2024-10-31 | $16.03 | $16.03 | 35,200 | — | — |
| 2024-10-30 | $16.29 | $16.29 | 49,400 | — | — |
| 2024-10-29 | $16.10 | $16.10 | 37,000 | — | — |
| 2024-10-28 | $16.00 | $16.00 | 46,600 | — | — |
| 2024-10-25 | $15.37 | $15.37 | 26,600 | — | — |
| 2024-10-24 | $15.37 | $15.37 | 21,300 | — | — |
| 2024-10-23 | $15.76 | $15.76 | 33,600 | — | — |
| 2024-10-22 | $15.80 | $15.80 | 28,300 | — | — |
| 2024-10-21 | $15.50 | $15.50 | 20,300 | — | — |
| 2024-10-18 | $16.00 | $16.00 | 38,300 | — | — |
| 2024-10-17 | $16.17 | $16.17 | 83,200 | — | — |
| 2024-10-16 | $16.05 | $16.05 | 91,400 | — | — |
| 2024-10-15 | $15.74 | $15.74 | 71,100 | — | — |
| 2024-10-14 | $15.50 | $15.50 | 51,800 | — | — |
| 2024-10-11 | $15.64 | $15.64 | 83,700 | — | — |
| 2024-10-10 | $15.58 | $15.58 | 83,900 | — | — |
| 2024-10-09 | $15.67 | $15.67 | 106,700 | — | — |
| 2024-10-08 | $15.99 | $15.99 | 176,600 | — | — |
| 2024-10-07 | $15.27 | $15.27 | 66,600 | — | — |
| 2024-10-04 | $14.76 | $14.76 | 53,300 | — | — |
| 2024-10-03 | $14.88 | $14.88 | 87,000 | — | — |
| 2024-10-02 | $15.40 | $15.40 | 94,800 | — | — |
| 2024-10-01 | $15.45 | $15.45 | 175,400 | — | — |
| 2024-09-30 | $15.66 | $15.66 | 105,400 | — | — |
| 2024-09-27 | $15.52 | $15.52 | 55,400 | — | — |
| 2024-09-26 | $15.33 | $15.33 | 83,900 | — | — |
| 2024-09-25 | $15.42 | $15.42 | 135,500 | — | — |
| 2024-09-24 | $15.50 | $15.50 | 104,200 | — | — |
| 2024-09-23 | $15.67 | $15.67 | 119,800 | — | — |
| 2024-09-20 | $16.28 | $16.28 | 302,000 | — | — |
| 2024-09-19 | $17.49 | $17.49 | 56,200 | — | — |
| 2024-09-18 | $16.99 | $16.99 | 72,200 | — | — |
| 2024-09-17 | $17.22 | $17.22 | 83,800 | — | — |
| 2024-09-16 | $17.43 | $17.43 | 187,200 | — | — |
| 2024-09-13 | $16.41 | $16.41 | 167,000 | — | — |
| 2024-09-12 | $15.08 | $15.08 | 173,700 | — | — |
| 2024-09-11 | $15.00 | $15.00 | 110,300 | — | — |
| 2024-09-10 | $15.18 | $15.18 | 72,700 | — | — |
| 2024-09-09 | $15.20 | $15.20 | 126,300 | — | — |
| 2024-09-06 | $15.06 | $15.06 | 119,300 | — | — |
| 2024-09-05 | $16.04 | $16.04 | 78,000 | — | — |
| 2024-09-04 | $16.04 | $16.04 | 117,500 | — | — |
| 2024-09-03 | $15.95 | $15.95 | 290,300 | — | — |
| 2024-08-30 | $14.56 | $14.56 | 146,300 | — | — |
| 2024-08-29 | $13.91 | $13.91 | 61,500 | — | — |
| 2024-08-28 | $13.96 | $13.96 | 81,100 | — | — |
| 2024-08-27 | $14.19 | $14.19 | 96,300 | — | — |
| 2024-08-26 | $13.93 | $13.93 | 120,900 | — | — |
| 2024-08-23 | $13.34 | $13.34 | 281,800 | — | — |
| 2024-08-22 | $12.99 | $12.99 | 34,700 | — | — |
| 2024-08-21 | $13.05 | $13.05 | 54,300 | — | — |
| 2024-08-20 | $12.91 | $12.91 | 79,500 | — | — |
| 2024-08-19 | $12.95 | $12.95 | 68,100 | — | — |
| 2024-08-16 | $12.46 | $12.46 | 40,300 | — | — |
| 2024-08-15 | $12.40 | $12.39 | 49,800 | — | — |
| 2024-08-14 | $11.29 | $11.29 | 47,100 | — | — |
| 2024-08-13 | $11.30 | $11.30 | 56,200 | — | — |
| 2024-08-12 | $11.25 | $11.25 | 85,500 | — | — |
| 2024-08-09 | $11.04 | $11.04 | 74,500 | — | — |
| 2024-08-08 | $11.44 | $11.44 | 86,300 | — | — |
| 2024-08-07 | $11.46 | $11.46 | 114,300 | — | — |
| 2024-08-06 | $11.87 | $11.87 | 292,200 | — | — |
| 2024-08-05 | $12.44 | $12.44 | 112,200 | — | — |
| 2024-08-02 | $14.23 | $14.23 | 48,500 | — | — |
| 2024-08-01 | $14.57 | $14.57 | 65,100 | — | — |
| 2024-07-31 | $14.51 | $14.51 | 122,600 | — | — |
| 2024-07-30 | $14.28 | $14.28 | 86,200 | — | — |
| 2024-07-29 | $14.30 | $14.30 | 61,400 | — | — |
| 2024-07-26 | $13.73 | $13.73 | 25,100 | — | — |
| 2024-07-25 | $13.43 | $13.43 | 36,000 | — | — |
| 2024-07-24 | $13.45 | $13.45 | 112,300 | — | — |
| 2024-07-23 | $14.25 | $14.25 | 120,900 | — | — |
| 2024-07-22 | $13.49 | $13.49 | 60,800 | — | — |
| 2024-07-19 | $12.88 | $12.88 | 49,800 | — | — |
| 2024-07-18 | $12.98 | $12.98 | 186,100 | — | — |
| 2024-07-17 | $13.91 | $13.91 | 78,200 | — | — |
| 2024-07-16 | $14.41 | $14.41 | 194,400 | — | — |
| 2024-07-15 | $13.86 | $13.86 | 171,000 | — | — |
| 2024-07-12 | $13.29 | $13.29 | 53,300 | — | — |
| 2024-07-11 | $13.25 | $13.25 | 79,500 | — | — |
| 2024-07-10 | $12.97 | $12.97 | 95,400 | — | — |
| 2024-07-09 | $13.02 | $13.02 | 185,100 | — | — |
| 2024-07-08 | $13.61 | $13.61 | 137,000 | — | — |
| 2024-07-05 | $12.89 | $12.89 | 221,800 | — | — |
| 2024-07-03 | $13.44 | $13.44 | 81,600 | — | — |
| 2024-07-02 | $13.56 | $13.56 | 173,900 | — | — |
| 2024-07-01 | $13.74 | $13.74 | 239,300 | — | — |
| 2024-06-28 | $14.17 | $14.17 | 823,800 | — | — |
| 2024-06-27 | $14.06 | $14.06 | 267,500 | — | — |
| 2024-06-26 | $14.62 | $14.62 | 161,700 | — | — |
| 2024-06-25 | $15.09 | $15.09 | 75,200 | — | — |
| 2024-06-24 | $15.47 | $15.47 | 144,700 | — | — |
| 2024-06-21 | $15.14 | $15.14 | 836,100 | — | — |
| 2024-06-20 | $14.49 | $14.49 | 210,200 | — | — |
| 2024-06-18 | $14.57 | $14.57 | 109,600 | — | — |
| 2024-06-17 | $14.19 | $14.19 | 287,200 | — | — |
| 2024-06-14 | $15.70 | $15.70 | 194,000 | — | — |
| 2024-06-13 | $16.59 | $16.59 | 213,500 | — | — |
| 2024-06-12 | $16.52 | $16.52 | 342,100 | — | — |
| 2024-06-11 | $16.84 | $16.84 | 404,600 | — | — |
| 2024-06-10 | $16.59 | $16.59 | 276,900 | — | — |
| 2024-06-07 | $16.65 | $16.65 | 343,900 | — | — |
| 2024-06-06 | $16.24 | $16.24 | 407,200 | — | — |
| 2024-06-05 | $16.89 | $16.89 | 608,700 | — | — |
| 2024-06-04 | $17.21 | $17.21 | 465,500 | — | — |
| 2024-06-03 | $18.02 | $18.02 | 541,300 | — | — |
| 2024-05-31 | $16.25 | $16.25 | 544,100 | — | — |
| 2024-05-30 | $15.86 | $15.86 | 725,600 | — | — |
| 2024-05-29 | $12.51 | $12.51 | 290,048 | — | — |