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
- 2021-05-18 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 | $17.00 | $17.00 | 25,100 | — | — |
| 2024-12-30 | $16.97 | $16.97 | 17,600 | — | — |
| 2024-12-27 | $16.96 | $16.96 | 14,300 | — | — |
| 2024-12-26 | $17.07 | $17.07 | 35,900 | — | — |
| 2024-12-24 | $16.99 | $16.99 | 3,200 | — | — |
| 2024-12-23 | $16.83 | $16.83 | 39,200 | — | — |
| 2024-12-20 | $16.98 | $16.98 | 14,500 | — | — |
| 2024-12-19 | $17.01 | $17.01 | 42,100 | — | — |
| 2024-12-18 | $17.35 | $17.35 | 22,600 | — | — |
| 2024-12-17 | $17.45 | $17.45 | 56,400 | — | — |
| 2024-12-16 | $17.10 | $17.10 | 39,100 | — | — |
| 2024-12-13 | $17.09 | $17.09 | 134,000 | — | — |
| 2024-12-12 | $16.58 | $16.58 | 25,800 | — | — |
| 2024-12-11 | $16.50 | $16.50 | 24,400 | — | — |
| 2024-12-10 | $16.35 | $16.35 | 30,300 | — | — |
| 2024-12-09 | $16.36 | $16.36 | 35,400 | — | — |
| 2024-12-06 | $16.43 | $16.43 | 22,800 | — | — |
| 2024-12-05 | $15.55 | $15.55 | 20,300 | — | — |
| 2024-12-04 | $15.54 | $15.54 | 12,700 | — | — |
| 2024-12-03 | $15.37 | $15.37 | 24,800 | — | — |
| 2024-12-02 | $15.29 | $15.29 | 48,900 | — | — |
| 2024-11-29 | $16.04 | $16.04 | 32,000 | — | — |
| 2024-11-27 | $16.16 | $16.16 | 56,100 | — | — |
| 2024-11-26 | $15.37 | $15.37 | 40,100 | — | — |
| 2024-11-25 | $14.79 | $14.79 | 40,600 | — | — |
| 2024-11-22 | $14.76 | $14.76 | 39,600 | — | — |
| 2024-11-21 | $14.75 | $14.75 | 45,100 | — | — |
| 2024-11-20 | $14.91 | $14.91 | 33,200 | — | — |
| 2024-11-19 | $15.02 | $15.02 | 45,100 | — | — |
| 2024-11-18 | $14.62 | $14.62 | 38,900 | — | — |
| 2024-11-15 | $14.14 | $14.14 | 42,300 | — | — |
| 2024-11-14 | $14.71 | $14.71 | 45,600 | — | — |
| 2024-11-13 | $14.72 | $14.72 | 43,400 | — | — |
| 2024-11-12 | $14.99 | $14.99 | 97,600 | — | — |
| 2024-11-11 | $15.99 | $15.99 | 47,000 | — | — |
| 2024-11-08 | $16.28 | $16.28 | 40,000 | — | — |
| 2024-11-07 | $16.80 | $16.80 | 47,000 | — | — |
| 2024-11-06 | $16.89 | $16.89 | 73,500 | — | — |
| 2024-11-05 | $17.56 | $17.56 | 92,100 | — | — |
| 2024-11-04 | $17.59 | $17.59 | 78,200 | — | — |
| 2024-11-01 | $17.88 | $17.88 | 96,000 | — | — |
| 2024-10-31 | $17.18 | $17.18 | 44,500 | — | — |
| 2024-10-30 | $17.17 | $17.17 | 57,100 | — | — |
| 2024-10-29 | $16.97 | $16.97 | 49,400 | — | — |
| 2024-10-28 | $17.05 | $17.05 | 120,900 | — | — |
| 2024-10-25 | $15.80 | $15.80 | 49,800 | — | — |
| 2024-10-24 | $15.95 | $15.95 | 34,100 | — | — |
| 2024-10-23 | $16.26 | $16.26 | 71,500 | — | — |
| 2024-10-22 | $15.81 | $15.81 | 149,600 | — | — |
| 2024-10-21 | $16.57 | $16.57 | 188,600 | — | — |
| 2024-10-18 | $14.03 | $14.03 | 28,400 | — | — |
| 2024-10-17 | $14.17 | $14.17 | 33,900 | — | — |
| 2024-10-16 | $14.27 | $14.27 | 48,300 | — | — |
| 2024-10-15 | $14.40 | $14.40 | 44,300 | — | — |
| 2024-10-14 | $14.60 | $14.60 | 30,800 | — | — |
| 2024-10-11 | $14.89 | $14.89 | 49,400 | — | — |
| 2024-10-10 | $15.00 | $15.00 | 55,200 | — | — |
| 2024-10-09 | $15.20 | $15.20 | 74,000 | — | — |
| 2024-10-08 | $15.10 | $15.10 | 143,800 | — | — |
| 2024-10-07 | $14.28 | $14.28 | 70,100 | — | — |
| 2024-10-04 | $13.20 | $13.20 | 69,700 | — | — |
| 2024-10-03 | $12.65 | $12.65 | 28,500 | — | — |
| 2024-10-02 | $12.20 | $12.20 | 800 | — | — |
| 2024-10-01 | $12.09 | $12.09 | 22,800 | — | — |
| 2024-09-30 | $12.26 | $12.26 | 16,100 | — | — |
| 2024-09-27 | $12.31 | $12.31 | 16,400 | — | — |
| 2024-09-26 | $12.12 | $12.12 | 52,000 | — | — |
| 2024-09-25 | $12.08 | $12.08 | 52,800 | — | — |
| 2024-09-24 | $12.11 | $12.11 | 58,500 | — | — |
| 2024-09-23 | $11.95 | $11.95 | 21,900 | — | — |
| 2024-09-20 | $12.00 | $12.00 | 18,900 | — | — |
| 2024-09-19 | $11.93 | $11.93 | 34,700 | — | — |
| 2024-09-18 | $11.95 | $11.95 | 86,300 | — | — |
| 2024-09-17 | $11.95 | $11.95 | 7,900 | — | — |
| 2024-09-16 | $11.97 | $11.97 | 27,700 | — | — |
| 2024-09-13 | $11.94 | $11.94 | 45,500 | — | — |
| 2024-09-12 | $11.95 | $11.95 | 62,800 | — | — |
| 2024-09-11 | $12.00 | $12.00 | 37,300 | — | — |
| 2024-09-10 | $12.01 | $12.01 | 20,000 | — | — |
| 2024-09-09 | $11.96 | $11.96 | 5,500 | — | — |
| 2024-09-06 | $11.95 | $11.95 | 8,700 | — | — |
| 2024-09-05 | $11.99 | $11.99 | 28,700 | — | — |
| 2024-09-04 | $11.99 | $11.99 | 18,300 | — | — |
| 2024-09-03 | $12.00 | $12.00 | 25,600 | — | — |
| 2024-08-30 | $12.00 | $12.00 | 12,300 | — | — |
| 2024-08-29 | $12.05 | $12.05 | 13,500 | — | — |
| 2024-08-28 | $12.09 | $12.09 | 66,900 | — | — |
| 2024-08-27 | $11.91 | $11.91 | 47,000 | — | — |
| 2024-08-26 | $11.85 | $11.85 | 4,900 | — | — |
| 2024-08-23 | $11.93 | $11.93 | 24,600 | — | — |
| 2024-08-22 | $11.90 | $11.90 | 2,500 | — | — |
| 2024-08-21 | $11.95 | $11.95 | 71,700 | — | — |
| 2024-08-20 | $11.98 | $11.98 | 30,300 | — | — |
| 2024-08-19 | $12.00 | $12.00 | 116,000 | — | — |
| 2024-08-16 | $11.86 | $11.86 | 22,400 | — | — |
| 2024-08-15 | $11.90 | $11.90 | 17,100 | — | — |
| 2024-08-14 | $11.95 | $11.95 | 52,100 | — | — |
| 2024-08-13 | $11.45 | $11.45 | 8,500 | — | — |
| 2024-08-12 | $11.60 | $11.60 | 5,900 | — | — |
| 2024-08-09 | $11.65 | $11.65 | 12,600 | — | — |
| 2024-08-08 | $11.65 | $11.65 | 14,100 | — | — |
| 2024-08-07 | $11.55 | $11.55 | 9,700 | — | — |
| 2024-08-06 | $11.55 | $11.55 | 1,800 | — | — |
| 2024-08-05 | $11.64 | $11.64 | 5,300 | — | — |
| 2024-08-02 | $11.40 | $11.40 | 2,100 | — | — |
| 2024-08-01 | $11.45 | $11.45 | 4,300 | — | — |
| 2024-07-31 | $11.60 | $11.60 | 11,000 | — | — |
| 2024-07-30 | $10.94 | $10.94 | 7,700 | — | — |
| 2024-07-29 | $11.60 | $11.60 | 4,900 | — | — |
| 2024-07-26 | $11.63 | $11.63 | 5,900 | — | — |
| 2024-07-25 | $11.45 | $11.45 | 3,800 | — | — |
| 2024-07-24 | $11.52 | $11.52 | 300 | — | — |
| 2024-07-23 | $11.53 | $11.53 | 2,300 | — | — |
| 2024-07-22 | $11.68 | $11.68 | 5,000 | — | — |
| 2024-07-19 | $11.72 | $11.72 | 300 | — | — |
| 2024-07-18 | $11.72 | $11.72 | 10,300 | — | — |
| 2024-07-17 | $11.73 | $11.73 | 13,900 | — | — |
| 2024-07-16 | $11.73 | $11.73 | 8,400 | — | — |
| 2024-07-15 | $11.61 | $11.61 | 27,500 | — | — |
| 2024-07-12 | $11.38 | $11.38 | 2,400 | — | — |
| 2024-07-11 | $11.40 | $11.40 | 6,100 | — | — |
| 2024-07-10 | $11.20 | $11.20 | 10,200 | — | — |
| 2024-07-09 | $11.01 | $11.01 | 22,000 | — | — |
| 2024-07-08 | $11.50 | $11.50 | 11,800 | — | — |
| 2024-07-05 | $11.66 | $11.66 | 8,700 | — | — |
| 2024-07-03 | $11.73 | $11.73 | 7,700 | — | — |
| 2024-07-02 | $11.70 | $11.70 | 15,300 | — | — |
| 2024-07-01 | $11.89 | $11.89 | 4,600 | — | — |
| 2024-06-28 | $11.95 | $11.95 | 4,800 | — | — |
| 2024-06-27 | $11.70 | $11.70 | 39,900 | — | — |
| 2024-06-26 | $11.85 | $11.85 | 1,800 | — | — |
| 2024-06-25 | $11.83 | $11.83 | 18,300 | — | — |
| 2024-06-24 | $11.86 | $11.86 | 59,000 | — | — |
| 2024-06-21 | $11.70 | $11.70 | 3,200 | — | — |
| 2024-06-20 | $11.70 | $11.70 | 8,900 | — | — |
| 2024-06-18 | $11.75 | $11.75 | 13,800 | — | — |
| 2024-06-17 | $11.75 | $11.75 | 2,300 | — | — |
| 2024-06-14 | $11.80 | $11.80 | 3,800 | — | — |
| 2024-06-13 | $11.80 | $11.80 | 2,100 | — | — |
| 2024-06-12 | $11.85 | $11.85 | 3,600 | — | — |
| 2024-06-11 | $11.92 | $11.92 | 27,500 | — | — |
| 2024-06-10 | $12.00 | $12.00 | 18,500 | — | — |
| 2024-06-07 | $11.85 | $11.85 | 1,500 | — | — |
| 2024-06-06 | $11.95 | $11.95 | 1,700 | — | — |
| 2024-06-05 | $11.95 | $11.95 | 21,000 | — | — |
| 2024-06-04 | $11.85 | $11.85 | 11,700 | — | — |
| 2024-06-03 | $11.70 | $11.70 | 3,900 | — | — |
| 2024-05-31 | $11.76 | $11.76 | 3,400 | — | — |
| 2024-05-30 | $11.69 | $11.69 | 24,800 | — | — |
| 2024-05-29 | $11.93 | $11.93 | 17,000 | — | — |
| 2024-05-28 | $11.90 | $11.90 | 9,100 | — | — |
| 2024-05-24 | $11.85 | $11.85 | 1,000 | — | — |
| 2024-05-23 | $11.90 | $11.90 | 7,000 | — | — |
| 2024-05-22 | $11.90 | $11.90 | 16,100 | — | — |
| 2024-05-21 | $11.90 | $11.90 | 4,300 | — | — |
| 2024-05-20 | $11.99 | $11.99 | 1,500 | — | — |
| 2024-05-17 | $11.98 | $11.98 | 3,900 | — | — |
| 2024-05-16 | $11.97 | $11.97 | 32,400 | — | — |
| 2024-05-15 | $12.01 | $12.01 | 3,000 | — | — |
| 2024-05-14 | $12.16 | $12.16 | 41,800 | — | — |
| 2024-05-13 | $12.07 | $12.07 | 19,700 | — | — |
| 2024-05-10 | $12.07 | $12.07 | 14,200 | — | — |
| 2024-05-09 | $11.97 | $11.97 | 22,900 | — | — |
| 2024-05-08 | $12.37 | $12.37 | 43,000 | — | — |
| 2024-05-07 | $12.64 | $12.64 | 11,000 | — | — |
| 2024-05-06 | $12.71 | $12.71 | 27,000 | — | — |
| 2024-05-03 | $12.80 | $12.80 | 28,500 | — | — |
| 2024-05-02 | $12.92 | $12.92 | 42,900 | — | — |
| 2024-05-01 | $12.85 | $12.85 | 43,200 | — | — |
| 2024-04-30 | $13.07 | $13.07 | 89,400 | — | — |
| 2024-04-29 | $12.73 | $12.73 | 91,800 | — | — |
| 2024-04-26 | $12.02 | $12.02 | 88,400 | — | — |
| 2024-04-25 | $11.95 | $11.95 | 25,300 | — | — |
| 2024-04-24 | $11.98 | $11.98 | 191,100 | — | — |
| 2024-04-23 | $11.97 | $11.97 | 306,300 | — | — |
| 2024-04-22 | $11.95 | $11.95 | 188,500 | — | — |
| 2024-04-19 | $11.78 | $11.78 | 68,500 | — | — |
| 2024-04-18 | $11.78 | $11.78 | 57,500 | — | — |
| 2024-04-17 | $11.90 | $11.90 | 32,600 | — | — |
| 2024-04-16 | $12.00 | $12.00 | 9,700 | — | — |
| 2024-04-15 | $12.03 | $12.03 | 20,400 | — | — |
| 2024-04-12 | $11.96 | $11.96 | 28,300 | — | — |
| 2024-04-11 | $11.99 | $11.99 | 53,000 | — | — |
| 2024-04-10 | $11.68 | $11.68 | 165,100 | — | — |
| 2024-04-09 | $11.00 | $11.00 | 97,800 | — | — |
| 2024-04-08 | $10.76 | $10.76 | 8,100 | — | — |
| 2024-04-05 | $11.16 | $11.16 | 4,000 | — | — |
| 2024-04-04 | $11.15 | $11.15 | 127,800 | — | — |
| 2024-04-03 | $10.81 | $10.81 | 6,100 | — | — |
| 2024-04-02 | $11.01 | $11.01 | 22,900 | — | — |
| 2024-04-01 | $11.62 | $11.62 | 21,700 | — | — |
| 2024-03-28 | $12.05 | $12.05 | 25,700 | — | — |
| 2024-03-27 | $11.91 | $11.91 | 10,400 | — | — |
| 2024-03-26 | $11.61 | $11.61 | 10,400 | — | — |
| 2024-03-25 | $11.70 | $11.70 | 13,400 | — | — |
| 2024-03-22 | $11.73 | $11.73 | 5,700 | — | — |
| 2024-03-21 | $11.62 | $11.62 | 23,600 | — | — |
| 2024-03-20 | $11.87 | $11.87 | 16,700 | — | — |
| 2024-03-19 | $11.84 | $11.84 | 18,700 | — | — |
| 2024-03-18 | $11.85 | $11.85 | 21,400 | — | — |
| 2024-03-15 | $11.37 | $11.37 | 18,100 | — | — |
| 2024-03-14 | $11.71 | $11.71 | 3,400 | — | — |
| 2024-03-13 | $11.52 | $11.52 | 14,800 | — | — |
| 2024-03-12 | $11.78 | $11.78 | 9,900 | — | — |
| 2024-03-11 | $11.63 | $11.63 | 8,500 | — | — |
| 2024-03-08 | $11.61 | $11.61 | 34,800 | — | — |
| 2024-03-07 | $11.78 | $11.78 | 5,800 | — | — |
| 2024-03-06 | $11.85 | $11.85 | 19,600 | — | — |
| 2024-03-05 | $12.08 | $12.08 | 25,400 | — | — |
| 2024-03-04 | $12.14 | $12.14 | 31,200 | — | — |
| 2024-03-01 | $12.00 | $12.00 | 21,200 | — | — |
| 2024-02-29 | $11.90 | $11.90 | 26,800 | — | — |
| 2024-02-28 | $12.19 | $12.19 | 34,300 | — | — |
| 2024-02-27 | $12.62 | $12.62 | 3,600 | — | — |
| 2024-02-26 | $12.53 | $12.53 | 34,000 | — | — |
| 2024-02-23 | $12.40 | $12.40 | 33,800 | — | — |
| 2024-02-22 | $12.50 | $12.50 | 40,200 | — | — |
| 2024-02-21 | $12.54 | $12.54 | 600 | — | — |
| 2024-02-20 | $12.55 | $12.55 | 21,600 | — | — |
| 2024-02-16 | $12.55 | $12.55 | 18,300 | — | — |
| 2024-02-15 | $12.50 | $12.50 | 60,300 | — | — |
| 2024-02-14 | $12.50 | $12.50 | 8,900 | — | — |
| 2024-02-13 | $12.51 | $12.51 | 11,300 | — | — |
| 2024-02-12 | $12.78 | $12.78 | 5,200 | — | — |
| 2024-02-09 | $12.70 | $12.70 | 12,300 | — | — |
| 2024-02-08 | $12.59 | $12.59 | 4,500 | — | — |
| 2024-02-07 | $12.65 | $12.65 | 37,800 | — | — |
| 2024-02-06 | $12.70 | $12.70 | 42,800 | — | — |
| 2024-02-05 | $12.70 | $12.70 | 22,600 | — | — |
| 2024-02-02 | $12.70 | $12.70 | 28,500 | — | — |
| 2024-02-01 | $12.64 | $12.64 | 108,100 | — | — |
| 2024-01-31 | $13.00 | $13.00 | 125,300 | — | — |
| 2024-01-30 | $13.40 | $13.40 | 112,000 | — | — |
| 2024-01-29 | $13.46 | $13.46 | 80,100 | — | — |
| 2024-01-26 | $13.25 | $13.25 | 61,700 | — | — |
| 2024-01-25 | $12.80 | $12.80 | 240,500 | — | — |
| 2024-01-24 | $11.93 | $11.93 | 394,500 | — | — |
| 2024-01-23 | $11.05 | $11.05 | 2,000 | — | — |
| 2024-01-22 | $11.22 | $11.22 | 38,100 | — | — |
| 2024-01-19 | $10.91 | $10.91 | 2,800 | — | — |
| 2024-01-18 | $10.94 | $10.94 | 9,200 | — | — |
| 2024-01-17 | $11.12 | $11.12 | 7,800 | — | — |
| 2024-01-16 | $10.89 | $10.89 | 11,900 | — | — |
| 2024-01-12 | $11.28 | $11.28 | 2,200 | — | — |
| 2024-01-11 | $10.99 | $10.99 | 31,300 | — | — |
| 2024-01-10 | $11.39 | $11.39 | 37,400 | — | — |
| 2024-01-09 | $11.39 | $11.39 | 18,700 | — | — |
| 2024-01-08 | $11.36 | $11.36 | 32,200 | — | — |
| 2024-01-05 | $11.27 | $11.27 | 61,100 | — | — |
| 2024-01-04 | $11.20 | $11.20 | 67,400 | — | — |
| 2024-01-03 | $10.56 | $10.56 | 13,600 | — | — |
| 2024-01-02 | $11.05 | $11.05 | 14,600 | — | — |