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
- 2020-06-03 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 | $13.17 | $13.17 | 430,000 | — | — |
| 2024-12-30 | $12.79 | $12.79 | 337,400 | — | — |
| 2024-12-27 | $13.56 | $13.56 | 364,400 | — | — |
| 2024-12-26 | $14.03 | $14.03 | 447,000 | — | — |
| 2024-12-24 | $13.49 | $13.49 | 345,800 | — | — |
| 2024-12-23 | $13.34 | $13.34 | 819,900 | — | — |
| 2024-12-20 | $13.21 | $13.21 | 1,882,900 | — | — |
| 2024-12-19 | $13.30 | $13.30 | 1,632,800 | — | — |
| 2024-12-18 | $14.00 | $14.00 | 757,200 | — | — |
| 2024-12-17 | $14.37 | $14.37 | 368,200 | — | — |
| 2024-12-16 | $13.72 | $13.72 | 387,000 | — | — |
| 2024-12-13 | $13.30 | $13.30 | 559,100 | — | — |
| 2024-12-12 | $13.85 | $13.85 | 346,300 | — | — |
| 2024-12-11 | $14.20 | $14.20 | 349,300 | — | — |
| 2024-12-10 | $14.52 | $14.52 | 338,200 | — | — |
| 2024-12-09 | $14.85 | $14.85 | 305,100 | — | — |
| 2024-12-06 | $14.69 | $14.69 | 328,800 | — | — |
| 2024-12-05 | $14.28 | $14.28 | 348,200 | — | — |
| 2024-12-04 | $14.70 | $14.70 | 631,900 | — | — |
| 2024-12-03 | $14.63 | $14.63 | 592,300 | — | — |
| 2024-12-02 | $15.51 | $15.51 | 1,059,700 | — | — |
| 2024-11-29 | $13.80 | $13.80 | 212,100 | — | — |
| 2024-11-27 | $13.53 | $13.53 | 333,300 | — | — |
| 2024-11-26 | $13.34 | $13.34 | 402,600 | — | — |
| 2024-11-25 | $13.46 | $13.46 | 411,200 | — | — |
| 2024-11-22 | $12.98 | $12.98 | 586,000 | — | — |
| 2024-11-21 | $12.85 | $12.85 | 691,700 | — | — |
| 2024-11-20 | $12.73 | $12.73 | 569,000 | — | — |
| 2024-11-19 | $12.79 | $12.79 | 469,900 | — | — |
| 2024-11-18 | $12.32 | $12.32 | 1,379,600 | — | — |
| 2024-11-15 | $12.43 | $12.43 | 741,200 | — | — |
| 2024-11-14 | $12.85 | $12.85 | 1,200,400 | — | — |
| 2024-11-13 | $13.77 | $13.77 | 251,000 | — | — |
| 2024-11-12 | $13.82 | $13.82 | 338,000 | — | — |
| 2024-11-11 | $14.51 | $14.51 | 326,500 | — | — |
| 2024-11-08 | $15.00 | $15.00 | 404,400 | — | — |
| 2024-11-07 | $15.19 | $15.19 | 232,400 | — | — |
| 2024-11-06 | $15.70 | $15.70 | 424,500 | — | — |
| 2024-11-05 | $14.90 | $14.90 | 283,400 | — | — |
| 2024-11-04 | $14.49 | $14.49 | 506,700 | — | — |
| 2024-11-01 | $14.52 | $14.52 | 333,100 | — | — |
| 2024-10-31 | $14.07 | $14.07 | 181,000 | — | — |
| 2024-10-30 | $14.41 | $14.41 | 287,500 | — | — |
| 2024-10-29 | $14.72 | $14.72 | 321,600 | — | — |
| 2024-10-28 | $14.86 | $14.86 | 471,200 | — | — |
| 2024-10-25 | $14.15 | $14.15 | 244,800 | — | — |
| 2024-10-24 | $13.68 | $13.68 | 365,100 | — | — |
| 2024-10-23 | $14.21 | $14.21 | 496,400 | — | — |
| 2024-10-22 | $14.63 | $14.63 | 220,100 | — | — |
| 2024-10-21 | $14.66 | $14.66 | 744,100 | — | — |
| 2024-10-18 | $15.20 | $15.20 | 400,800 | — | — |
| 2024-10-17 | $14.67 | $14.67 | 319,100 | — | — |
| 2024-10-16 | $15.12 | $15.12 | 616,900 | — | — |
| 2024-10-15 | $14.00 | $14.00 | 416,300 | — | — |
| 2024-10-14 | $13.73 | $13.73 | 730,100 | — | — |
| 2024-10-11 | $13.65 | $13.65 | 1,129,000 | — | — |
| 2024-10-10 | $11.60 | $11.60 | 270,100 | — | — |
| 2024-10-09 | $11.48 | $11.48 | 236,300 | — | — |
| 2024-10-08 | $11.24 | $11.24 | 554,900 | — | — |
| 2024-10-07 | $11.12 | $11.12 | 229,700 | — | — |
| 2024-10-04 | $11.53 | $11.53 | 246,900 | — | — |
| 2024-10-03 | $11.12 | $11.12 | 285,700 | — | — |
| 2024-10-02 | $10.91 | $10.91 | 309,200 | — | — |
| 2024-10-01 | $10.55 | $10.55 | 848,000 | — | — |
| 2024-09-30 | $11.21 | $11.21 | 240,600 | — | — |
| 2024-09-27 | $11.31 | $11.31 | 216,100 | — | — |
| 2024-09-26 | $11.17 | $11.17 | 232,800 | — | — |
| 2024-09-25 | $11.33 | $11.33 | 242,600 | — | — |
| 2024-09-24 | $11.33 | $11.33 | 794,900 | — | — |
| 2024-09-23 | $11.32 | $11.32 | 335,000 | — | — |
| 2024-09-20 | $12.14 | $12.14 | 512,400 | — | — |
| 2024-09-19 | $12.62 | $12.62 | 214,400 | — | — |
| 2024-09-18 | $12.50 | $12.50 | 374,200 | — | — |
| 2024-09-17 | $12.60 | $12.60 | 691,600 | — | — |
| 2024-09-16 | $11.87 | $11.87 | 776,400 | — | — |
| 2024-09-13 | $12.00 | $12.00 | 512,400 | — | — |
| 2024-09-12 | $11.84 | $11.84 | 311,900 | — | — |
| 2024-09-11 | $12.26 | $12.26 | 207,300 | — | — |
| 2024-09-10 | $12.98 | $12.98 | 197,100 | — | — |
| 2024-09-09 | $12.88 | $12.88 | 230,300 | — | — |
| 2024-09-06 | $12.87 | $12.87 | 181,600 | — | — |
| 2024-09-05 | $13.35 | $13.35 | 246,300 | — | — |
| 2024-09-04 | $12.82 | $12.82 | 192,300 | — | — |
| 2024-09-03 | $12.78 | $12.78 | 241,400 | — | — |
| 2024-08-30 | $13.29 | $13.29 | 254,800 | — | — |
| 2024-08-29 | $13.17 | $13.17 | 196,600 | — | — |
| 2024-08-28 | $12.88 | $12.88 | 166,900 | — | — |
| 2024-08-27 | $13.11 | $13.11 | 171,000 | — | — |
| 2024-08-26 | $13.45 | $13.45 | 228,800 | — | — |
| 2024-08-23 | $13.45 | $13.45 | 594,500 | — | — |
| 2024-08-22 | $13.20 | $13.20 | 380,200 | — | — |
| 2024-08-21 | $13.41 | $13.41 | 188,200 | — | — |
| 2024-08-20 | $13.88 | $13.88 | 329,800 | — | — |
| 2024-08-19 | $13.25 | $13.25 | 320,400 | — | — |
| 2024-08-16 | $12.55 | $12.55 | 284,200 | — | — |
| 2024-08-15 | $12.43 | $12.43 | 399,900 | — | — |
| 2024-08-14 | $11.93 | $11.93 | 322,500 | — | — |
| 2024-08-13 | $12.27 | $12.27 | 275,000 | — | — |
| 2024-08-12 | $11.85 | $11.85 | 543,500 | — | — |
| 2024-08-09 | $12.28 | $12.28 | 451,600 | — | — |
| 2024-08-08 | $12.26 | $12.26 | 438,500 | — | — |
| 2024-08-07 | $12.54 | $12.54 | 492,800 | — | — |
| 2024-08-06 | $13.11 | $13.11 | 440,300 | — | — |
| 2024-08-05 | $12.92 | $12.92 | 524,600 | — | — |
| 2024-08-02 | $13.87 | $13.87 | 720,500 | — | — |
| 2024-08-01 | $14.35 | $14.35 | 446,600 | — | — |
| 2024-07-31 | $14.31 | $14.31 | 457,200 | — | — |
| 2024-07-30 | $13.95 | $13.95 | 357,000 | — | — |
| 2024-07-29 | $13.88 | $13.88 | 1,805,500 | — | — |
| 2024-07-26 | $13.37 | $13.37 | 340,700 | — | — |
| 2024-07-25 | $13.31 | $13.31 | 729,200 | — | — |
| 2024-07-24 | $12.69 | $12.69 | 491,100 | — | — |
| 2024-07-23 | $12.87 | $12.87 | 503,900 | — | — |
| 2024-07-22 | $12.53 | $12.53 | 304,200 | — | — |
| 2024-07-19 | $12.36 | $12.36 | 366,500 | — | — |
| 2024-07-18 | $12.45 | $12.45 | 525,400 | — | — |
| 2024-07-17 | $12.86 | $12.86 | 501,200 | — | — |
| 2024-07-16 | $13.50 | $13.50 | 863,700 | — | — |
| 2024-07-15 | $13.23 | $13.23 | 789,600 | — | — |
| 2024-07-12 | $12.75 | $12.75 | 826,500 | — | — |
| 2024-07-11 | $12.50 | $12.50 | 1,146,600 | — | — |
| 2024-07-10 | $11.09 | $11.09 | 492,800 | — | — |
| 2024-07-09 | $11.04 | $11.04 | 875,300 | — | — |
| 2024-07-08 | $10.86 | $10.86 | 1,151,500 | — | — |
| 2024-07-05 | $10.52 | $10.52 | 295,900 | — | — |
| 2024-07-03 | $10.58 | $10.58 | 137,000 | — | — |
| 2024-07-02 | $10.60 | $10.60 | 427,700 | — | — |
| 2024-07-01 | $10.86 | $10.86 | 437,400 | — | — |
| 2024-06-28 | $10.75 | $10.75 | 2,958,100 | — | — |
| 2024-06-27 | $10.66 | $10.66 | 429,000 | — | — |
| 2024-06-26 | $10.58 | $10.58 | 465,000 | — | — |
| 2024-06-25 | $10.92 | $10.92 | 529,200 | — | — |
| 2024-06-24 | $11.35 | $11.35 | 700,200 | — | — |
| 2024-06-21 | $10.99 | $10.99 | 974,100 | — | — |
| 2024-06-20 | $10.76 | $10.76 | 528,700 | — | — |
| 2024-06-18 | $10.71 | $10.71 | 491,300 | — | — |
| 2024-06-17 | $11.20 | $11.20 | 316,800 | — | — |
| 2024-06-14 | $11.80 | $11.80 | 272,300 | — | — |
| 2024-06-13 | $11.97 | $11.97 | 351,100 | — | — |
| 2024-06-12 | $11.76 | $11.76 | 1,048,000 | — | — |
| 2024-06-11 | $11.29 | $11.29 | 371,400 | — | — |
| 2024-06-10 | $11.51 | $11.51 | 589,900 | — | — |
| 2024-06-07 | $11.15 | $11.15 | 949,300 | — | — |
| 2024-06-06 | $11.54 | $11.54 | 511,500 | — | — |
| 2024-06-05 | $12.10 | $12.10 | 496,400 | — | — |
| 2024-06-04 | $12.14 | $12.14 | 1,395,700 | — | — |
| 2024-06-03 | $12.05 | $12.05 | 629,600 | — | — |
| 2024-05-31 | $12.13 | $12.13 | 447,600 | — | — |
| 2024-05-30 | $12.17 | $12.17 | 440,300 | — | — |
| 2024-05-29 | $12.62 | $12.62 | 352,800 | — | — |
| 2024-05-28 | $12.88 | $12.88 | 880,700 | — | — |
| 2024-05-24 | $12.73 | $12.73 | 317,500 | — | — |
| 2024-05-23 | $13.40 | $13.40 | 734,100 | — | — |
| 2024-05-22 | $14.18 | $14.18 | 270,300 | — | — |
| 2024-05-21 | $14.59 | $14.59 | 302,000 | — | — |
| 2024-05-20 | $15.12 | $15.12 | 478,700 | — | — |
| 2024-05-17 | $15.27 | $15.27 | 372,800 | — | — |
| 2024-05-16 | $15.61 | $15.61 | 427,600 | — | — |
| 2024-05-15 | $15.36 | $15.36 | 1,269,900 | — | — |
| 2024-05-14 | $14.14 | $14.14 | 974,200 | — | — |
| 2024-05-13 | $13.67 | $13.67 | 392,300 | — | — |
| 2024-05-10 | $13.81 | $13.81 | 487,200 | — | — |
| 2024-05-09 | $13.81 | $13.81 | 417,200 | — | — |
| 2024-05-08 | $13.41 | $13.41 | 222,400 | — | — |
| 2024-05-07 | $13.79 | $13.79 | 323,000 | — | — |
| 2024-05-06 | $13.79 | $13.79 | 307,000 | — | — |
| 2024-05-03 | $13.98 | $13.98 | 302,700 | — | — |
| 2024-05-02 | $13.25 | $13.25 | 244,900 | — | — |
| 2024-05-01 | $12.66 | $12.66 | 691,000 | — | — |
| 2024-04-30 | $11.82 | $11.82 | 509,800 | — | — |
| 2024-04-29 | $12.09 | $12.09 | 262,800 | — | — |
| 2024-04-26 | $11.81 | $11.81 | 366,600 | — | — |
| 2024-04-25 | $11.88 | $11.88 | 610,700 | — | — |
| 2024-04-24 | $11.90 | $11.90 | 368,600 | — | — |
| 2024-04-23 | $12.52 | $12.52 | 243,900 | — | — |
| 2024-04-22 | $12.60 | $12.60 | 211,600 | — | — |
| 2024-04-19 | $12.52 | $12.52 | 306,200 | — | — |
| 2024-04-18 | $12.19 | $12.19 | 357,200 | — | — |
| 2024-04-17 | $12.86 | $12.86 | 267,200 | — | — |
| 2024-04-16 | $13.26 | $13.26 | 427,200 | — | — |
| 2024-04-15 | $13.55 | $13.55 | 267,600 | — | — |
| 2024-04-12 | $14.15 | $14.15 | 214,700 | — | — |
| 2024-04-11 | $14.47 | $14.47 | 244,500 | — | — |
| 2024-04-10 | $14.15 | $14.15 | 343,400 | — | — |
| 2024-04-09 | $14.92 | $14.92 | 182,600 | — | — |
| 2024-04-08 | $14.72 | $14.72 | 168,600 | — | — |
| 2024-04-05 | $14.65 | $14.65 | 264,800 | — | — |
| 2024-04-04 | $14.55 | $14.55 | 406,800 | — | — |
| 2024-04-03 | $14.43 | $14.43 | 494,300 | — | — |
| 2024-04-02 | $14.68 | $14.68 | 284,500 | — | — |
| 2024-04-01 | $14.81 | $14.81 | 284,300 | — | — |
| 2024-03-28 | $14.90 | $14.90 | 292,400 | — | — |
| 2024-03-27 | $14.55 | $14.55 | 254,400 | — | — |
| 2024-03-26 | $14.14 | $14.14 | 269,700 | — | — |
| 2024-03-25 | $14.36 | $14.36 | 315,100 | — | — |
| 2024-03-22 | $14.65 | $14.65 | 447,700 | — | — |
| 2024-03-21 | $15.16 | $15.16 | 348,000 | — | — |
| 2024-03-20 | $14.90 | $14.90 | 346,200 | — | — |
| 2024-03-19 | $14.70 | $14.70 | 675,200 | — | — |
| 2024-03-18 | $14.60 | $14.60 | 288,400 | — | — |
| 2024-03-15 | $15.19 | $15.19 | 608,100 | — | — |
| 2024-03-14 | $14.90 | $14.90 | 471,300 | — | — |
| 2024-03-13 | $15.38 | $15.38 | 298,600 | — | — |
| 2024-03-12 | $15.14 | $15.14 | 542,900 | — | — |
| 2024-03-11 | $14.53 | $14.53 | 383,500 | — | — |
| 2024-03-08 | $15.55 | $15.55 | 258,800 | — | — |
| 2024-03-07 | $15.64 | $15.64 | 263,600 | — | — |
| 2024-03-06 | $15.68 | $15.68 | 297,600 | — | — |
| 2024-03-05 | $16.22 | $16.22 | 261,500 | — | — |
| 2024-03-04 | $16.39 | $16.39 | 202,500 | — | — |
| 2024-03-01 | $16.54 | $16.54 | 338,300 | — | — |
| 2024-02-29 | $15.87 | $15.87 | 357,200 | — | — |
| 2024-02-28 | $16.62 | $16.62 | 463,800 | — | — |
| 2024-02-27 | $17.21 | $17.21 | 372,300 | — | — |
| 2024-02-26 | $16.61 | $16.61 | 316,400 | — | — |
| 2024-02-23 | $16.43 | $16.43 | 244,700 | — | — |
| 2024-02-22 | $15.98 | $15.98 | 399,500 | — | — |
| 2024-02-21 | $15.85 | $15.85 | 302,100 | — | — |
| 2024-02-20 | $15.55 | $15.55 | 342,200 | — | — |
| 2024-02-16 | $16.64 | $16.64 | 208,700 | — | — |
| 2024-02-15 | $16.80 | $16.80 | 378,200 | — | — |
| 2024-02-14 | $16.67 | $16.67 | 374,600 | — | — |
| 2024-02-13 | $15.27 | $15.27 | 484,500 | — | — |
| 2024-02-12 | $17.27 | $17.27 | 433,300 | — | — |
| 2024-02-09 | $16.93 | $16.93 | 352,200 | — | — |
| 2024-02-08 | $16.29 | $16.29 | 288,100 | — | — |
| 2024-02-07 | $15.97 | $15.97 | 384,200 | — | — |
| 2024-02-06 | $16.11 | $16.11 | 483,300 | — | — |
| 2024-02-05 | $15.80 | $15.80 | 2,105,400 | — | — |
| 2024-02-02 | $17.40 | $17.40 | 212,200 | — | — |
| 2024-02-01 | $18.42 | $18.42 | 277,400 | — | — |
| 2024-01-31 | $17.92 | $17.92 | 286,300 | — | — |
| 2024-01-30 | $18.47 | $18.47 | 490,800 | — | — |
| 2024-01-29 | $18.68 | $18.68 | 256,200 | — | — |
| 2024-01-26 | $17.14 | $17.14 | 238,400 | — | — |
| 2024-01-25 | $17.21 | $17.21 | 313,300 | — | — |
| 2024-01-24 | $17.34 | $17.34 | 230,900 | — | — |
| 2024-01-23 | $17.44 | $17.44 | 402,400 | — | — |
| 2024-01-22 | $17.63 | $17.63 | 543,100 | — | — |
| 2024-01-19 | $16.70 | $16.70 | 415,600 | — | — |
| 2024-01-18 | $16.51 | $16.51 | 871,800 | — | — |
| 2024-01-17 | $17.84 | $17.84 | 496,800 | — | — |
| 2024-01-16 | $17.61 | $17.61 | 585,900 | — | — |
| 2024-01-12 | $17.90 | $17.90 | 335,700 | — | — |
| 2024-01-11 | $17.36 | $17.36 | 387,100 | — | — |
| 2024-01-10 | $17.22 | $17.22 | 418,700 | — | — |
| 2024-01-09 | $18.26 | $18.26 | 615,600 | — | — |
| 2024-01-08 | $19.59 | $19.59 | 418,900 | — | — |
| 2024-01-05 | $17.86 | $17.86 | 308,100 | — | — |
| 2024-01-04 | $18.68 | $18.68 | 361,000 | — | — |
| 2024-01-03 | $18.06 | $18.06 | 465,800 | — | — |
| 2024-01-02 | $17.96 | $17.96 | 470,400 | — | — |