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
- 2018-08-10 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 | $17.40 | $17.40 | 20,900 | — | — |
| 2024-12-30 | $18.75 | $18.75 | 22,433 | — | — |
| 2024-12-27 | $19.65 | $19.65 | 19,733 | — | — |
| 2024-12-26 | $19.95 | $19.95 | 46,667 | — | — |
| 2024-12-24 | $17.10 | $17.10 | 5,860 | — | — |
| 2024-12-23 | $17.40 | $17.40 | 6,127 | — | — |
| 2024-12-20 | $16.95 | $16.95 | 11,267 | — | — |
| 2024-12-19 | $16.95 | $16.95 | 8,980 | — | — |
| 2024-12-18 | $16.35 | $16.35 | 20,513 | — | — |
| 2024-12-17 | $18.00 | $18.00 | 16,347 | — | — |
| 2024-12-16 | $17.70 | $17.70 | 31,307 | — | — |
| 2024-12-13 | $16.05 | $16.05 | 8,207 | — | — |
| 2024-12-12 | $15.90 | $15.90 | 5,073 | — | — |
| 2024-12-11 | $15.90 | $15.90 | 13,140 | — | — |
| 2024-12-10 | $15.75 | $15.75 | 7,120 | — | — |
| 2024-12-09 | $16.20 | $16.20 | 13,573 | — | — |
| 2024-12-06 | $15.75 | $15.75 | 23,860 | — | — |
| 2024-12-05 | $15.45 | $15.45 | 27,493 | — | — |
| 2024-12-04 | $15.00 | $15.00 | 10,373 | — | — |
| 2024-12-03 | $15.30 | $15.30 | 9,667 | — | — |
| 2024-12-02 | $15.45 | $15.45 | 25,880 | — | — |
| 2024-11-29 | $16.20 | $16.20 | 8,160 | — | — |
| 2024-11-27 | $16.80 | $16.80 | 43,327 | — | — |
| 2024-11-26 | $15.30 | $15.30 | 22,260 | — | — |
| 2024-11-25 | $14.70 | $14.70 | 31,540 | — | — |
| 2024-11-22 | $13.05 | $13.05 | 7,993 | — | — |
| 2024-11-21 | $13.05 | $13.05 | 8,647 | — | — |
| 2024-11-20 | $12.90 | $12.90 | 7,593 | — | — |
| 2024-11-19 | $13.05 | $13.05 | 7,840 | — | — |
| 2024-11-18 | $12.75 | $12.75 | 12,840 | — | — |
| 2024-11-15 | $12.90 | $12.90 | 20,420 | — | — |
| 2024-11-14 | $13.20 | $13.20 | 14,833 | — | — |
| 2024-11-13 | $13.20 | $13.20 | 22,173 | — | — |
| 2024-11-12 | $14.10 | $14.10 | 10,487 | — | — |
| 2024-11-11 | $14.10 | $14.10 | 18,220 | — | — |
| 2024-11-08 | $13.80 | $13.80 | 19,060 | — | — |
| 2024-11-07 | $13.20 | $13.20 | 15,940 | — | — |
| 2024-11-06 | $13.50 | $13.50 | 19,753 | — | — |
| 2024-11-05 | $13.35 | $13.35 | 7,033 | — | — |
| 2024-11-04 | $13.20 | $13.20 | 11,773 | — | — |
| 2024-11-01 | $13.80 | $13.80 | 5,980 | — | — |
| 2024-10-31 | $13.80 | $13.80 | 4,960 | — | — |
| 2024-10-30 | $13.65 | $13.65 | 3,913 | — | — |
| 2024-10-29 | $14.10 | $14.10 | 12,527 | — | — |
| 2024-10-28 | $13.80 | $13.80 | 10,120 | — | — |
| 2024-10-25 | $13.35 | $13.35 | 10,727 | — | — |
| 2024-10-24 | $13.50 | $13.50 | 17,000 | — | — |
| 2024-10-23 | $14.10 | $14.10 | 13,007 | — | — |
| 2024-10-22 | $14.10 | $14.10 | 32,073 | — | — |
| 2024-10-21 | $14.10 | $14.10 | 14,753 | — | — |
| 2024-10-18 | $13.65 | $13.65 | 51,087 | — | — |
| 2024-10-17 | $13.05 | $13.05 | 105,660 | — | — |
| 2024-10-16 | $15.75 | $15.75 | 58,280 | — | — |
| 2024-10-15 | $17.40 | $17.40 | 24,273 | — | — |
| 2024-10-14 | $17.70 | $17.70 | 6,493 | — | — |
| 2024-10-11 | $17.55 | $17.55 | 4,833 | — | — |
| 2024-10-10 | $18.00 | $18.00 | 9,260 | — | — |
| 2024-10-09 | $18.00 | $18.00 | 7,527 | — | — |
| 2024-10-08 | $18.15 | $18.15 | 17,740 | — | — |
| 2024-10-07 | $18.00 | $18.00 | 8,700 | — | — |
| 2024-10-04 | $17.70 | $17.70 | 6,000 | — | — |
| 2024-10-03 | $17.40 | $17.40 | 8,220 | — | — |
| 2024-10-02 | $17.85 | $17.85 | 7,513 | — | — |
| 2024-10-01 | $17.10 | $17.10 | 5,487 | — | — |
| 2024-09-30 | $18.15 | $18.15 | 9,020 | — | — |
| 2024-09-27 | $17.70 | $17.70 | 7,900 | — | — |
| 2024-09-26 | $18.00 | $18.00 | 15,120 | — | — |
| 2024-09-25 | $16.95 | $16.95 | 17,860 | — | — |
| 2024-09-24 | $17.55 | $17.55 | 28,193 | — | — |
| 2024-09-23 | $17.25 | $17.25 | 8,607 | — | — |
| 2024-09-20 | $17.25 | $17.25 | 14,827 | — | — |
| 2024-09-19 | $18.45 | $18.45 | 14,307 | — | — |
| 2024-09-18 | $18.90 | $18.90 | 10,567 | — | — |
| 2024-09-17 | $18.75 | $18.75 | 5,320 | — | — |
| 2024-09-16 | $18.75 | $18.75 | 6,493 | — | — |
| 2024-09-13 | $18.90 | $18.90 | 9,733 | — | — |
| 2024-09-12 | $18.90 | $18.90 | 13,060 | — | — |
| 2024-09-11 | $16.95 | $16.95 | 2,300 | — | — |
| 2024-09-10 | $17.10 | $17.10 | 7,460 | — | — |
| 2024-09-09 | $16.95 | $16.95 | 9,647 | — | — |
| 2024-09-06 | $17.55 | $17.55 | 5,113 | — | — |
| 2024-09-05 | $17.55 | $17.55 | 10,707 | — | — |
| 2024-09-04 | $17.85 | $17.85 | 13,087 | — | — |
| 2024-09-03 | $18.60 | $18.60 | 3,327 | — | — |
| 2024-08-30 | $18.45 | $18.45 | 4,873 | — | — |
| 2024-08-29 | $18.90 | $18.90 | 5,040 | — | — |
| 2024-08-28 | $18.90 | $18.90 | 8,360 | — | — |
| 2024-08-27 | $19.50 | $19.50 | 5,407 | — | — |
| 2024-08-26 | $19.65 | $19.65 | 7,373 | — | — |
| 2024-08-23 | $19.05 | $19.05 | 6,020 | — | — |
| 2024-08-22 | $18.15 | $18.15 | 7,247 | — | — |
| 2024-08-21 | $19.05 | $19.05 | 13,973 | — | — |
| 2024-08-20 | $19.05 | $19.05 | 13,353 | — | — |
| 2024-08-19 | $19.35 | $19.35 | 14,200 | — | — |
| 2024-08-16 | $19.95 | $19.95 | 10,013 | — | — |
| 2024-08-15 | $19.50 | $19.50 | 17,480 | — | — |
| 2024-08-14 | $18.75 | $18.75 | 6,033 | — | — |
| 2024-08-13 | $18.90 | $18.90 | 10,647 | — | — |
| 2024-08-12 | $18.75 | $18.75 | 23,447 | — | — |
| 2024-08-09 | $19.50 | $19.50 | 13,027 | — | — |
| 2024-08-08 | $19.95 | $19.95 | 12,240 | — | — |
| 2024-08-07 | $20.85 | $20.85 | 21,020 | — | — |
| 2024-08-06 | $18.90 | $18.90 | 22,940 | — | — |
| 2024-08-05 | $19.95 | $19.95 | 32,733 | — | — |
| 2024-08-02 | $21.45 | $21.45 | 20,667 | — | — |
| 2024-08-01 | $23.40 | $23.40 | 21,960 | — | — |
| 2024-07-31 | $23.55 | $23.55 | 7,673 | — | — |
| 2024-07-30 | $23.70 | $23.70 | 5,593 | — | — |
| 2024-07-29 | $23.40 | $23.40 | 9,220 | — | — |
| 2024-07-26 | $23.70 | $23.70 | 7,267 | — | — |
| 2024-07-25 | $23.55 | $23.55 | 6,927 | — | — |
| 2024-07-24 | $23.55 | $23.55 | 11,767 | — | — |
| 2024-07-23 | $24.45 | $24.45 | 7,973 | — | — |
| 2024-07-22 | $25.35 | $25.35 | 10,660 | — | — |
| 2024-07-19 | $25.80 | $25.80 | 8,067 | — | — |
| 2024-07-18 | $25.35 | $25.35 | 15,727 | — | — |
| 2024-07-17 | $26.55 | $26.55 | 32,627 | — | — |
| 2024-07-16 | $26.40 | $26.40 | 28,160 | — | — |
| 2024-07-15 | $24.45 | $24.45 | 10,320 | — | — |
| 2024-07-12 | $23.85 | $23.85 | 8,760 | — | — |
| 2024-07-11 | $23.85 | $23.85 | 15,493 | — | — |
| 2024-07-10 | $24.30 | $24.30 | 10,107 | — | — |
| 2024-07-09 | $23.40 | $23.40 | 6,413 | — | — |
| 2024-07-08 | $23.40 | $23.40 | 14,140 | — | — |
| 2024-07-05 | $22.35 | $22.35 | 24,653 | — | — |
| 2024-07-03 | $23.85 | $23.85 | 42,853 | — | — |
| 2024-07-02 | $20.55 | $20.55 | 44,380 | — | — |
| 2024-07-01 | $23.55 | $23.55 | 41,067 | — | — |
| 2024-06-28 | $25.65 | $25.65 | 16,613 | — | — |
| 2024-06-27 | $25.95 | $25.95 | 23,760 | — | — |
| 2024-06-26 | $25.95 | $25.95 | 16,287 | — | — |
| 2024-06-25 | $26.10 | $26.10 | 22,660 | — | — |
| 2024-06-24 | $25.20 | $25.20 | 45,387 | — | — |
| 2024-06-21 | $26.85 | $26.85 | 63,747 | — | — |
| 2024-06-20 | $24.30 | $24.30 | 107,727 | — | — |
| 2024-06-18 | $23.70 | $23.70 | 313,393 | — | — |
| 2024-06-17 | $16.95 | $16.95 | 7,740 | — | — |
| 2024-06-14 | $16.50 | $16.50 | 14,647 | — | — |
| 2024-06-13 | $17.70 | $17.70 | 15,240 | — | — |
| 2024-06-12 | $18.45 | $18.45 | 6,507 | — | — |
| 2024-06-11 | $18.90 | $18.90 | 11,427 | — | — |
| 2024-06-10 | $20.10 | $20.10 | 9,907 | — | — |
| 2024-06-07 | $20.25 | $20.25 | 20,480 | — | — |
| 2024-06-06 | $20.10 | $20.10 | 16,567 | — | — |
| 2024-06-05 | $21.15 | $21.15 | 13,913 | — | — |
| 2024-06-04 | $21.45 | $21.45 | 29,880 | — | — |
| 2024-06-03 | $20.40 | $20.40 | 67,773 | — | — |
| 2024-05-31 | $18.30 | $18.30 | 24,860 | — | — |
| 2024-05-30 | $17.25 | $17.25 | 8,587 | — | — |
| 2024-05-29 | $17.25 | $17.25 | 12,180 | — | — |
| 2024-05-28 | $16.95 | $16.95 | 11,153 | — | — |
| 2024-05-24 | $17.85 | $17.85 | 14,713 | — | — |
| 2024-05-23 | $17.25 | $17.25 | 20,160 | — | — |
| 2024-05-22 | $17.70 | $17.70 | 38,767 | — | — |
| 2024-05-21 | $18.60 | $18.60 | 144,813 | — | — |
| 2024-05-20 | $16.50 | $16.50 | 226,933 | — | — |
| 2024-05-17 | $13.05 | $13.05 | 8,280 | — | — |
| 2024-05-16 | $13.50 | $13.50 | 5,633 | — | — |
| 2024-05-15 | $13.65 | $13.65 | 17,173 | — | — |
| 2024-05-14 | $13.80 | $13.80 | 17,653 | — | — |
| 2024-05-13 | $13.50 | $13.50 | 9,853 | — | — |
| 2024-05-10 | $13.80 | $13.80 | 8,427 | — | — |
| 2024-05-09 | $14.10 | $14.10 | 17,987 | — | — |
| 2024-05-08 | $13.50 | $13.50 | 7,073 | — | — |
| 2024-05-07 | $12.90 | $12.90 | 10,780 | — | — |
| 2024-05-06 | $13.80 | $13.80 | 13,860 | — | — |
| 2024-05-03 | $13.35 | $13.35 | 32,187 | — | — |
| 2024-05-02 | $13.50 | $13.50 | 7,227 | — | — |
| 2024-05-01 | $13.50 | $13.50 | 3,513 | — | — |
| 2024-04-30 | $13.80 | $13.80 | 5,913 | — | — |
| 2024-04-29 | $13.95 | $13.95 | 12,220 | — | — |
| 2024-04-26 | $13.80 | $13.80 | 5,947 | — | — |
| 2024-04-25 | $13.95 | $13.95 | 17,387 | — | — |
| 2024-04-24 | $13.50 | $13.50 | 8,787 | — | — |
| 2024-04-23 | $13.50 | $13.50 | 15,120 | — | — |
| 2024-04-22 | $12.75 | $12.75 | 9,633 | — | — |
| 2024-04-19 | $12.75 | $12.75 | 3,800 | — | — |
| 2024-04-18 | $12.90 | $12.90 | 13,160 | — | — |
| 2024-04-17 | $12.15 | $12.15 | 5,873 | — | — |
| 2024-04-16 | $12.00 | $12.00 | 6,720 | — | — |
| 2024-04-15 | $12.15 | $12.15 | 5,387 | — | — |
| 2024-04-12 | $12.30 | $12.30 | 6,860 | — | — |
| 2024-04-11 | $12.45 | $12.45 | 3,753 | — | — |
| 2024-04-10 | $12.30 | $12.30 | 10,740 | — | — |
| 2024-04-09 | $12.75 | $12.75 | 7,380 | — | — |
| 2024-04-08 | $13.20 | $13.20 | 4,040 | — | — |
| 2024-04-05 | $12.90 | $12.90 | 18,047 | — | — |
| 2024-04-04 | $12.15 | $12.15 | 12,820 | — | — |
| 2024-04-03 | $12.15 | $12.15 | 4,067 | — | — |
| 2024-04-02 | $12.30 | $12.30 | 6,313 | — | — |
| 2024-04-01 | $12.15 | $12.15 | 25,207 | — | — |
| 2024-03-28 | $13.20 | $13.20 | 6,073 | — | — |
| 2024-03-27 | $13.05 | $13.05 | 14,300 | — | — |
| 2024-03-26 | $13.05 | $13.05 | 5,620 | — | — |
| 2024-03-25 | $12.90 | $12.90 | 7,647 | — | — |
| 2024-03-22 | $12.90 | $12.90 | 3,807 | — | — |
| 2024-03-21 | $12.90 | $12.90 | 12,207 | — | — |
| 2024-03-20 | $12.45 | $12.45 | 6,093 | — | — |
| 2024-03-19 | $11.85 | $11.85 | 15,840 | — | — |
| 2024-03-18 | $11.55 | $11.55 | 10,520 | — | — |
| 2024-03-15 | $11.85 | $11.85 | 6,373 | — | — |
| 2024-03-14 | $11.85 | $11.85 | 16,853 | — | — |
| 2024-03-13 | $12.45 | $12.45 | 13,267 | — | — |
| 2024-03-12 | $12.15 | $12.15 | 41,527 | — | — |
| 2024-03-11 | $13.05 | $13.05 | 9,440 | — | — |
| 2024-03-08 | $13.20 | $13.20 | 17,513 | — | — |
| 2024-03-07 | $13.05 | $13.05 | 17,453 | — | — |
| 2024-03-06 | $13.20 | $13.20 | 17,193 | — | — |
| 2024-03-05 | $13.65 | $13.65 | 22,173 | — | — |
| 2024-03-04 | $13.80 | $13.80 | 8,693 | — | — |
| 2024-03-01 | $14.25 | $14.25 | 44,773 | — | — |
| 2024-02-29 | $13.35 | $13.35 | 19,693 | — | — |
| 2024-02-28 | $13.50 | $13.50 | 14,433 | — | — |
| 2024-02-27 | $13.50 | $13.50 | 13,573 | — | — |
| 2024-02-26 | $13.95 | $13.95 | 10,133 | — | — |
| 2024-02-23 | $13.95 | $13.95 | 13,127 | — | — |
| 2024-02-22 | $13.95 | $13.95 | 13,247 | — | — |
| 2024-02-21 | $14.55 | $14.55 | 14,393 | — | — |
| 2024-02-20 | $14.55 | $14.55 | 8,273 | — | — |
| 2024-02-16 | $15.00 | $15.00 | 42,700 | — | — |
| 2024-02-15 | $14.40 | $14.40 | 9,247 | — | — |
| 2024-02-14 | $13.95 | $13.95 | 14,800 | — | — |
| 2024-02-13 | $13.65 | $13.65 | 11,640 | — | — |
| 2024-02-12 | $14.25 | $14.25 | 19,400 | — | — |
| 2024-02-09 | $14.25 | $14.25 | 18,153 | — | — |
| 2024-02-08 | $14.25 | $14.25 | 10,487 | — | — |
| 2024-02-07 | $14.40 | $14.40 | 20,700 | — | — |
| 2024-02-06 | $14.70 | $14.70 | 18,000 | — | — |
| 2024-02-05 | $14.25 | $14.25 | 27,573 | — | — |
| 2024-02-02 | $13.80 | $13.80 | 13,333 | — | — |
| 2024-02-01 | $13.35 | $13.35 | 57,833 | — | — |
| 2024-01-31 | $13.65 | $13.65 | 27,133 | — | — |
| 2024-01-30 | $13.95 | $13.95 | 36,673 | — | — |
| 2024-01-29 | $15.00 | $15.00 | 24,527 | — | — |
| 2024-01-26 | $14.85 | $14.85 | 83,740 | — | — |
| 2024-01-25 | $16.05 | $16.05 | 60,313 | — | — |
| 2024-01-24 | $16.65 | $16.65 | 75,480 | — | — |
| 2024-01-23 | $17.25 | $17.25 | 191,007 | — | — |
| 2024-01-22 | $17.40 | $17.40 | 374,933 | — | — |
| 2024-01-19 | $14.40 | $14.40 | 4,168,380 | — | — |
| 2024-01-18 | $9.60 | $9.60 | 503,053 | — | — |
| 2024-01-17 | $9.30 | $9.30 | 47,000 | — | — |
| 2024-01-16 | $11.10 | $11.10 | 47,040 | — | — |
| 2024-01-12 | $13.20 | $13.20 | 14,800 | — | — |
| 2024-01-11 | $13.05 | $13.05 | 29,180 | — | — |
| 2024-01-10 | $12.75 | $12.75 | 44,807 | — | — |
| 2024-01-09 | $14.85 | $14.85 | 13,080 | — | — |
| 2024-01-08 | $15.00 | $15.00 | 18,880 | — | — |
| 2024-01-05 | $14.40 | $14.40 | 32,687 | — | — |
| 2024-01-04 | $13.35 | $13.35 | 16,340 | — | — |
| 2024-01-03 | $13.35 | $13.35 | 29,860 | — | — |
| 2024-01-02 | $14.70 | $14.70 | 22,847 | — | — |