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
- 2017-06-07 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 | $13.06 | $13.06 | 61,700 | — | — |
| 2024-12-30 | $12.85 | $12.85 | 43,100 | — | — |
| 2024-12-27 | $12.80 | $12.80 | 33,100 | — | — |
| 2024-12-26 | $12.96 | $12.96 | 31,500 | — | — |
| 2024-12-24 | $12.52 | $12.52 | 12,000 | — | — |
| 2024-12-23 | $12.29 | $12.29 | 52,100 | — | — |
| 2024-12-20 | $12.33 | $12.33 | 87,100 | — | — |
| 2024-12-19 | $12.29 | $12.29 | 75,200 | — | — |
| 2024-12-18 | $12.32 | $12.32 | 104,000 | — | — |
| 2024-12-17 | $12.71 | $12.71 | 208,200 | — | — |
| 2024-12-16 | $12.15 | $12.15 | 336,700 | — | — |
| 2024-12-13 | $12.48 | $12.48 | 34,000 | — | — |
| 2024-12-12 | $12.83 | $12.83 | 30,300 | — | — |
| 2024-12-11 | $13.25 | $13.25 | 55,400 | — | — |
| 2024-12-10 | $14.13 | $14.13 | 133,100 | — | — |
| 2024-12-09 | $13.91 | $13.91 | 78,300 | — | — |
| 2024-12-06 | $13.55 | $13.55 | 61,800 | — | — |
| 2024-12-05 | $12.40 | $12.40 | 88,700 | — | — |
| 2024-12-04 | $13.34 | $13.34 | 24,600 | — | — |
| 2024-12-03 | $13.39 | $13.39 | 54,900 | — | — |
| 2024-12-02 | $13.25 | $13.25 | 71,500 | — | — |
| 2024-11-29 | $12.98 | $12.98 | 42,600 | — | — |
| 2024-11-27 | $13.44 | $13.44 | 53,500 | — | — |
| 2024-11-26 | $13.57 | $13.57 | 61,800 | — | — |
| 2024-11-25 | $13.08 | $13.08 | 61,600 | — | — |
| 2024-11-22 | $12.36 | $12.36 | 50,000 | — | — |
| 2024-11-21 | $11.74 | $11.74 | 27,000 | — | — |
| 2024-11-20 | $11.46 | $11.46 | 21,400 | — | — |
| 2024-11-19 | $11.76 | $11.76 | 40,500 | — | — |
| 2024-11-18 | $11.72 | $11.72 | 46,900 | — | — |
| 2024-11-15 | $11.43 | $11.43 | 60,700 | — | — |
| 2024-11-14 | $11.52 | $11.52 | 55,900 | — | — |
| 2024-11-13 | $11.19 | $11.19 | 160,100 | — | — |
| 2024-11-12 | $12.08 | $12.08 | 97,700 | — | — |
| 2024-11-11 | $12.49 | $12.49 | 92,800 | — | — |
| 2024-11-08 | $11.58 | $11.58 | 66,400 | — | — |
| 2024-11-07 | $11.38 | $11.38 | 36,900 | — | — |
| 2024-11-06 | $11.49 | $11.49 | 85,900 | — | — |
| 2024-11-05 | $10.17 | $10.17 | 98,700 | — | — |
| 2024-11-04 | $9.84 | $9.84 | 125,000 | — | — |
| 2024-11-01 | $9.92 | $9.92 | 114,100 | — | — |
| 2024-10-31 | $10.59 | $10.59 | 67,600 | — | — |
| 2024-10-30 | $10.98 | $10.98 | 166,200 | — | — |
| 2024-10-29 | $11.24 | $11.24 | 36,900 | — | — |
| 2024-10-28 | $11.50 | $11.50 | 35,900 | — | — |
| 2024-10-25 | $11.09 | $11.09 | 61,700 | — | — |
| 2024-10-24 | $11.57 | $11.57 | 48,400 | — | — |
| 2024-10-23 | $11.43 | $11.43 | 17,300 | — | — |
| 2024-10-22 | $11.56 | $11.56 | 33,700 | — | — |
| 2024-10-21 | $11.45 | $11.45 | 28,100 | — | — |
| 2024-10-18 | $11.79 | $11.79 | 30,500 | — | — |
| 2024-10-17 | $11.68 | $11.68 | 34,400 | — | — |
| 2024-10-16 | $11.88 | $11.88 | 17,800 | — | — |
| 2024-10-15 | $11.68 | $11.68 | 14,700 | — | — |
| 2024-10-14 | $11.46 | $11.46 | 76,100 | — | — |
| 2024-10-11 | $11.34 | $11.34 | 49,100 | — | — |
| 2024-10-10 | $11.38 | $11.38 | 43,100 | — | — |
| 2024-10-09 | $11.25 | $11.25 | 46,900 | — | — |
| 2024-10-08 | $10.99 | $10.99 | 34,000 | — | — |
| 2024-10-07 | $11.40 | $11.40 | 20,700 | — | — |
| 2024-10-04 | $11.50 | $11.50 | 33,400 | — | — |
| 2024-10-03 | $12.02 | $12.02 | 71,900 | — | — |
| 2024-10-02 | $10.89 | $10.89 | 144,000 | — | — |
| 2024-10-01 | $11.18 | $11.18 | 37,600 | — | — |
| 2024-09-30 | $11.59 | $11.59 | 43,800 | — | — |
| 2024-09-27 | $11.39 | $11.39 | 38,900 | — | — |
| 2024-09-26 | $11.46 | $11.46 | 56,400 | — | — |
| 2024-09-25 | $12.23 | $12.23 | 18,600 | — | — |
| 2024-09-24 | $12.22 | $12.22 | 53,100 | — | — |
| 2024-09-23 | $12.87 | $12.87 | 29,600 | — | — |
| 2024-09-20 | $13.21 | $13.21 | 102,500 | — | — |
| 2024-09-19 | $13.22 | $13.22 | 15,500 | — | — |
| 2024-09-18 | $12.91 | $12.91 | 27,000 | — | — |
| 2024-09-17 | $12.94 | $12.94 | 34,700 | — | — |
| 2024-09-16 | $12.51 | $12.51 | 26,600 | — | — |
| 2024-09-13 | $13.01 | $13.01 | 51,800 | — | — |
| 2024-09-12 | $12.72 | $12.72 | 73,600 | — | — |
| 2024-09-11 | $12.66 | $12.66 | 48,300 | — | — |
| 2024-09-10 | $12.83 | $12.83 | 56,500 | — | — |
| 2024-09-09 | $12.53 | $12.53 | 61,900 | — | — |
| 2024-09-06 | $12.85 | $12.85 | 54,900 | — | — |
| 2024-09-05 | $13.41 | $13.41 | 64,500 | — | — |
| 2024-09-04 | $13.48 | $13.48 | 49,100 | — | — |
| 2024-09-03 | $13.98 | $13.98 | 84,400 | — | — |
| 2024-08-30 | $14.10 | $14.10 | 58,000 | — | — |
| 2024-08-29 | $14.69 | $14.69 | 23,400 | — | — |
| 2024-08-28 | $14.39 | $14.39 | 36,100 | — | — |
| 2024-08-27 | $14.68 | $14.68 | 24,000 | — | — |
| 2024-08-26 | $15.29 | $15.29 | 56,000 | — | — |
| 2024-08-23 | $15.85 | $15.85 | 114,600 | — | — |
| 2024-08-22 | $14.20 | $14.20 | 74,700 | — | — |
| 2024-08-21 | $13.92 | $13.92 | 42,700 | — | — |
| 2024-08-20 | $14.08 | $14.08 | 64,900 | — | — |
| 2024-08-19 | $14.19 | $14.19 | 116,700 | — | — |
| 2024-08-16 | $14.15 | $14.15 | 149,100 | — | — |
| 2024-08-15 | $14.57 | $14.57 | 91,800 | — | — |
| 2024-08-14 | $14.48 | $14.48 | 112,700 | — | — |
| 2024-08-13 | $14.51 | $14.51 | 62,700 | — | — |
| 2024-08-12 | $14.53 | $14.53 | 47,600 | — | — |
| 2024-08-09 | $14.26 | $14.26 | 51,600 | — | — |
| 2024-08-08 | $14.60 | $14.60 | 48,100 | — | — |
| 2024-08-07 | $14.45 | $14.45 | 85,200 | — | — |
| 2024-08-06 | $14.57 | $14.57 | 108,300 | — | — |
| 2024-08-05 | $13.75 | $13.75 | 156,500 | — | — |
| 2024-08-02 | $14.51 | $14.51 | 98,600 | — | — |
| 2024-08-01 | $14.50 | $14.50 | 60,800 | — | — |
| 2024-07-31 | $15.46 | $15.46 | 59,600 | — | — |
| 2024-07-30 | $15.25 | $15.25 | 42,500 | — | — |
| 2024-07-29 | $14.84 | $14.84 | 34,600 | — | — |
| 2024-07-26 | $15.08 | $15.08 | 125,500 | — | — |
| 2024-07-25 | $13.72 | $13.72 | 60,700 | — | — |
| 2024-07-24 | $13.57 | $13.57 | 37,500 | — | — |
| 2024-07-23 | $13.92 | $13.92 | 60,300 | — | — |
| 2024-07-22 | $13.82 | $13.82 | 49,900 | — | — |
| 2024-07-19 | $13.35 | $13.35 | 50,300 | — | — |
| 2024-07-18 | $13.78 | $13.78 | 75,300 | — | — |
| 2024-07-17 | $14.15 | $14.15 | 96,500 | — | — |
| 2024-07-16 | $14.49 | $14.49 | 154,400 | — | — |
| 2024-07-15 | $12.69 | $12.69 | 58,100 | — | — |
| 2024-07-12 | $12.62 | $12.62 | 26,100 | — | — |
| 2024-07-11 | $12.33 | $12.33 | 43,700 | — | — |
| 2024-07-10 | $11.53 | $11.53 | 30,800 | — | — |
| 2024-07-09 | $11.55 | $11.55 | 30,100 | — | — |
| 2024-07-08 | $11.67 | $11.67 | 17,700 | — | — |
| 2024-07-05 | $11.56 | $11.56 | 36,500 | — | — |
| 2024-07-03 | $11.94 | $11.94 | 20,500 | — | — |
| 2024-07-02 | $12.11 | $12.11 | 30,500 | — | — |
| 2024-07-01 | $11.68 | $11.68 | 46,700 | — | — |
| 2024-06-28 | $12.18 | $12.18 | 283,100 | — | — |
| 2024-06-27 | $11.34 | $11.34 | 73,300 | — | — |
| 2024-06-26 | $11.23 | $11.23 | 84,500 | — | — |
| 2024-06-25 | $11.19 | $11.19 | 55,600 | — | — |
| 2024-06-24 | $11.98 | $11.98 | 80,700 | — | — |
| 2024-06-21 | $12.77 | $12.77 | 111,500 | — | — |
| 2024-06-20 | $12.70 | $12.70 | 44,200 | — | — |
| 2024-06-18 | $13.45 | $13.45 | 37,700 | — | — |
| 2024-06-17 | $14.15 | $14.15 | 51,000 | — | — |
| 2024-06-14 | $13.86 | $13.86 | 50,800 | — | — |
| 2024-06-13 | $13.88 | $13.88 | 34,300 | — | — |
| 2024-06-12 | $14.35 | $14.35 | 28,600 | — | — |
| 2024-06-11 | $14.56 | $14.56 | 38,700 | — | — |
| 2024-06-10 | $14.84 | $14.84 | 36,200 | — | — |
| 2024-06-07 | $14.92 | $14.92 | 62,900 | — | — |
| 2024-06-06 | $14.51 | $14.51 | 74,800 | — | — |
| 2024-06-05 | $14.58 | $14.58 | 79,000 | — | — |
| 2024-06-04 | $14.35 | $14.35 | 84,600 | — | — |
| 2024-06-03 | $14.72 | $14.72 | 120,400 | — | — |
| 2024-05-31 | $16.07 | $16.07 | 50,800 | — | — |
| 2024-05-30 | $16.00 | $16.00 | 46,200 | — | — |
| 2024-05-29 | $16.08 | $16.08 | 30,300 | — | — |
| 2024-05-28 | $16.21 | $16.21 | 60,300 | — | — |
| 2024-05-24 | $16.38 | $16.38 | 120,400 | — | — |
| 2024-05-23 | $16.28 | $16.28 | 123,400 | — | — |
| 2024-05-22 | $14.94 | $14.94 | 40,500 | — | — |
| 2024-05-21 | $14.49 | $14.49 | 40,800 | — | — |
| 2024-05-20 | $14.49 | $14.49 | 70,800 | — | — |
| 2024-05-17 | $14.35 | $14.35 | 53,900 | — | — |
| 2024-05-16 | $14.28 | $14.28 | 49,600 | — | — |
| 2024-05-15 | $13.91 | $13.91 | 68,400 | — | — |
| 2024-05-14 | $14.40 | $14.40 | 93,800 | — | — |
| 2024-05-13 | $14.53 | $14.53 | 112,600 | — | — |
| 2024-05-10 | $13.89 | $13.89 | 33,800 | — | — |
| 2024-05-09 | $14.33 | $14.33 | 23,100 | — | — |
| 2024-05-08 | $14.58 | $14.58 | 32,400 | — | — |
| 2024-05-07 | $13.81 | $13.81 | 58,900 | — | — |
| 2024-05-06 | $13.50 | $13.50 | 32,200 | — | — |
| 2024-05-03 | $13.48 | $13.48 | 39,400 | — | — |
| 2024-05-02 | $13.49 | $13.49 | 34,700 | — | — |
| 2024-05-01 | $13.54 | $13.54 | 79,900 | — | — |
| 2024-04-30 | $13.36 | $13.36 | 40,400 | — | — |
| 2024-04-29 | $13.53 | $13.53 | 50,600 | — | — |
| 2024-04-26 | $13.67 | $13.67 | 79,300 | — | — |
| 2024-04-25 | $13.43 | $13.43 | 84,200 | — | — |
| 2024-04-24 | $13.46 | $13.46 | 67,200 | — | — |
| 2024-04-23 | $13.32 | $13.32 | 52,800 | — | — |
| 2024-04-22 | $13.44 | $13.44 | 46,400 | — | — |
| 2024-04-19 | $13.33 | $13.33 | 73,400 | — | — |
| 2024-04-18 | $13.37 | $13.37 | 138,300 | — | — |
| 2024-04-17 | $13.31 | $13.31 | 40,300 | — | — |
| 2024-04-16 | $13.61 | $13.61 | 52,800 | — | — |
| 2024-04-15 | $14.42 | $14.42 | 57,600 | — | — |
| 2024-04-12 | $14.82 | $14.82 | 38,200 | — | — |
| 2024-04-11 | $15.11 | $15.11 | 59,400 | — | — |
| 2024-04-10 | $15.37 | $15.37 | 126,100 | — | — |
| 2024-04-09 | $16.06 | $16.06 | 312,500 | — | — |
| 2024-04-08 | $14.95 | $14.95 | 63,800 | — | — |
| 2024-04-05 | $15.32 | $15.32 | 97,900 | — | — |
| 2024-04-04 | $15.14 | $15.14 | 60,800 | — | — |
| 2024-04-03 | $15.89 | $15.89 | 73,300 | — | — |
| 2024-04-02 | $16.02 | $16.02 | 32,600 | — | — |
| 2024-04-01 | $16.12 | $16.12 | 48,200 | — | — |
| 2024-03-28 | $15.88 | $15.88 | 50,800 | — | — |
| 2024-03-27 | $15.52 | $15.52 | 98,800 | — | — |
| 2024-03-26 | $15.05 | $15.05 | 46,700 | — | — |
| 2024-03-25 | $15.42 | $15.42 | 35,300 | — | — |
| 2024-03-22 | $15.75 | $15.75 | 130,100 | — | — |
| 2024-03-21 | $15.00 | $15.00 | 55,100 | — | — |
| 2024-03-20 | $15.52 | $15.52 | 68,500 | — | — |
| 2024-03-19 | $15.50 | $15.50 | 51,000 | — | — |
| 2024-03-18 | $15.03 | $15.03 | 53,000 | — | — |
| 2024-03-15 | $15.15 | $15.15 | 149,200 | — | — |
| 2024-03-14 | $15.45 | $15.45 | 33,100 | — | — |
| 2024-03-13 | $16.20 | $16.20 | 17,200 | — | — |
| 2024-03-12 | $16.37 | $16.37 | 25,500 | — | — |
| 2024-03-11 | $16.01 | $16.01 | 13,200 | — | — |
| 2024-03-08 | $16.42 | $16.42 | 42,600 | — | — |
| 2024-03-07 | $16.59 | $16.59 | 29,000 | — | — |
| 2024-03-06 | $16.39 | $16.39 | 30,800 | — | — |
| 2024-03-05 | $16.31 | $16.31 | 51,900 | — | — |
| 2024-03-04 | $16.39 | $16.39 | 46,400 | — | — |
| 2024-03-01 | $17.74 | $17.74 | 87,800 | — | — |
| 2024-02-29 | $17.39 | $17.39 | 86,700 | — | — |
| 2024-02-28 | $17.51 | $17.51 | 46,500 | — | — |
| 2024-02-27 | $18.02 | $18.02 | 54,300 | — | — |
| 2024-02-26 | $17.79 | $17.79 | 55,300 | — | — |
| 2024-02-23 | $16.95 | $16.95 | 47,400 | — | — |
| 2024-02-22 | $16.45 | $16.45 | 76,700 | — | — |
| 2024-02-21 | $17.81 | $17.81 | 36,600 | — | — |
| 2024-02-20 | $17.74 | $17.74 | 40,100 | — | — |
| 2024-02-16 | $18.28 | $18.28 | 43,700 | — | — |
| 2024-02-15 | $19.29 | $19.29 | 225,800 | — | — |
| 2024-02-14 | $17.61 | $17.61 | 236,700 | — | — |
| 2024-02-13 | $17.55 | $17.55 | 91,200 | — | — |
| 2024-02-12 | $21.50 | $21.50 | 35,800 | — | — |
| 2024-02-09 | $20.75 | $20.75 | 32,900 | — | — |
| 2024-02-08 | $20.35 | $20.35 | 18,700 | — | — |
| 2024-02-07 | $20.46 | $20.46 | 11,900 | — | — |
| 2024-02-06 | $20.02 | $20.02 | 27,500 | — | — |
| 2024-02-05 | $19.51 | $19.51 | 56,800 | — | — |
| 2024-02-02 | $19.69 | $19.69 | 24,800 | — | — |
| 2024-02-01 | $20.88 | $20.88 | 16,400 | — | — |
| 2024-01-31 | $20.64 | $20.64 | 46,300 | — | — |
| 2024-01-30 | $20.03 | $20.03 | 23,800 | — | — |
| 2024-01-29 | $20.87 | $20.87 | 33,000 | — | — |
| 2024-01-26 | $20.62 | $20.62 | 26,200 | — | — |
| 2024-01-25 | $21.12 | $21.12 | 31,700 | — | — |
| 2024-01-24 | $20.85 | $20.85 | 26,500 | — | — |
| 2024-01-23 | $22.00 | $22.00 | 30,600 | — | — |
| 2024-01-22 | $21.49 | $21.49 | 101,300 | — | — |
| 2024-01-19 | $22.28 | $22.28 | 33,600 | — | — |
| 2024-01-18 | $23.20 | $23.20 | 48,500 | — | — |
| 2024-01-17 | $22.00 | $22.00 | 65,600 | — | — |
| 2024-01-16 | $22.92 | $22.92 | 14,800 | — | — |
| 2024-01-12 | $23.50 | $23.50 | 10,600 | — | — |
| 2024-01-11 | $23.49 | $23.49 | 47,700 | — | — |
| 2024-01-10 | $23.73 | $23.73 | 13,100 | — | — |
| 2024-01-09 | $23.75 | $23.75 | 35,300 | — | — |
| 2024-01-08 | $23.88 | $23.88 | 17,300 | — | — |
| 2024-01-05 | $23.20 | $23.20 | 39,100 | — | — |
| 2024-01-04 | $24.05 | $24.05 | 26,400 | — | — |
| 2024-01-03 | $23.58 | $23.58 | 31,500 | — | — |
| 2024-01-02 | $23.88 | $23.88 | 47,000 | — | — |