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
- 2021-06-11 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 | $16.94 | $16.94 | 100,500 | — | — |
| 2024-12-30 | $16.80 | $16.80 | 247,200 | — | — |
| 2024-12-27 | $17.02 | $17.02 | 176,600 | — | — |
| 2024-12-26 | $17.03 | $17.03 | 199,100 | — | — |
| 2024-12-24 | $16.40 | $16.40 | 64,700 | — | — |
| 2024-12-23 | $16.10 | $16.10 | 212,800 | — | — |
| 2024-12-20 | $16.36 | $16.36 | 306,200 | — | — |
| 2024-12-19 | $16.09 | $16.09 | 155,500 | — | — |
| 2024-12-18 | $15.90 | $15.90 | 288,500 | — | — |
| 2024-12-17 | $17.26 | $17.26 | 249,200 | — | — |
| 2024-12-16 | $17.63 | $17.63 | 565,800 | — | — |
| 2024-12-13 | $18.46 | $18.46 | 929,400 | — | — |
| 2024-12-12 | $15.97 | $15.97 | 197,400 | — | — |
| 2024-12-11 | $16.73 | $16.73 | 115,000 | — | — |
| 2024-12-10 | $16.25 | $16.25 | 173,900 | — | — |
| 2024-12-09 | $16.63 | $16.63 | 284,100 | — | — |
| 2024-12-06 | $15.22 | $15.22 | 97,400 | — | — |
| 2024-12-05 | $15.03 | $15.03 | 73,000 | — | — |
| 2024-12-04 | $15.01 | $15.01 | 94,900 | — | — |
| 2024-12-03 | $15.24 | $15.24 | 177,000 | — | — |
| 2024-12-02 | $15.34 | $15.34 | 264,300 | — | — |
| 2024-11-29 | $14.66 | $14.66 | 100,900 | — | — |
| 2024-11-27 | $14.99 | $14.99 | 115,300 | — | — |
| 2024-11-26 | $14.81 | $14.81 | 121,300 | — | — |
| 2024-11-25 | $15.12 | $15.12 | 249,200 | — | — |
| 2024-11-22 | $14.82 | $14.82 | 157,100 | — | — |
| 2024-11-21 | $14.74 | $14.74 | 142,500 | — | — |
| 2024-11-20 | $14.30 | $14.30 | 134,400 | — | — |
| 2024-11-19 | $14.17 | $14.17 | 104,600 | — | — |
| 2024-11-18 | $14.15 | $14.15 | 246,700 | — | — |
| 2024-11-15 | $13.76 | $13.76 | 215,400 | — | — |
| 2024-11-14 | $13.88 | $13.88 | 149,100 | — | — |
| 2024-11-13 | $14.80 | $14.80 | 303,700 | — | — |
| 2024-11-12 | $14.69 | $14.69 | 322,000 | — | — |
| 2024-11-11 | $15.41 | $15.41 | 961,300 | — | — |
| 2024-11-08 | $18.94 | $18.94 | 927,000 | — | — |
| 2024-11-07 | $15.55 | $15.55 | 455,600 | — | — |
| 2024-11-06 | $14.70 | $14.70 | 303,600 | — | — |
| 2024-11-05 | $14.01 | $14.01 | 211,500 | — | — |
| 2024-11-04 | $13.54 | $13.54 | 260,300 | — | — |
| 2024-11-01 | $13.18 | $13.18 | 282,500 | — | — |
| 2024-10-31 | $12.64 | $12.64 | 152,100 | — | — |
| 2024-10-30 | $12.42 | $12.42 | 86,700 | — | — |
| 2024-10-29 | $12.33 | $12.33 | 131,300 | — | — |
| 2024-10-28 | $12.01 | $12.01 | 79,600 | — | — |
| 2024-10-25 | $11.95 | $11.95 | 120,500 | — | — |
| 2024-10-24 | $11.91 | $11.91 | 121,100 | — | — |
| 2024-10-23 | $11.88 | $11.88 | 108,100 | — | — |
| 2024-10-22 | $12.18 | $12.18 | 106,900 | — | — |
| 2024-10-21 | $12.12 | $12.12 | 270,700 | — | — |
| 2024-10-18 | $12.11 | $12.11 | 129,700 | — | — |
| 2024-10-17 | $12.12 | $12.12 | 106,500 | — | — |
| 2024-10-16 | $12.44 | $12.44 | 114,700 | — | — |
| 2024-10-15 | $12.12 | $12.12 | 126,300 | — | — |
| 2024-10-14 | $12.23 | $12.23 | 152,100 | — | — |
| 2024-10-11 | $12.18 | $12.18 | 237,400 | — | — |
| 2024-10-10 | $11.64 | $11.64 | 1,212,600 | — | — |
| 2024-10-09 | $12.03 | $12.03 | 180,100 | — | — |
| 2024-10-08 | $11.95 | $11.95 | 188,200 | — | — |
| 2024-10-07 | $12.19 | $12.19 | 134,200 | — | — |
| 2024-10-04 | $12.25 | $12.25 | 93,000 | — | — |
| 2024-10-03 | $12.11 | $12.11 | 81,500 | — | — |
| 2024-10-02 | $12.27 | $12.27 | 133,300 | — | — |
| 2024-10-01 | $12.89 | $12.89 | 313,400 | — | — |
| 2024-09-30 | $12.92 | $12.92 | 271,600 | — | — |
| 2024-09-27 | $12.00 | $12.00 | 247,300 | — | — |
| 2024-09-26 | $12.27 | $12.27 | 194,900 | — | — |
| 2024-09-25 | $12.42 | $12.42 | 173,900 | — | — |
| 2024-09-24 | $12.59 | $12.59 | 143,800 | — | — |
| 2024-09-23 | $12.60 | $12.60 | 132,100 | — | — |
| 2024-09-20 | $12.63 | $12.63 | 266,800 | — | — |
| 2024-09-19 | $12.49 | $12.49 | 150,200 | — | — |
| 2024-09-18 | $12.60 | $12.60 | 108,500 | — | — |
| 2024-09-17 | $12.82 | $12.82 | 76,200 | — | — |
| 2024-09-16 | $12.82 | $12.82 | 86,900 | — | — |
| 2024-09-13 | $12.84 | $12.84 | 253,400 | — | — |
| 2024-09-12 | $12.38 | $12.38 | 179,800 | — | — |
| 2024-09-11 | $12.16 | $12.16 | 217,300 | — | — |
| 2024-09-10 | $12.39 | $12.39 | 258,500 | — | — |
| 2024-09-09 | $12.12 | $12.12 | 436,200 | — | — |
| 2024-09-06 | $12.16 | $12.16 | 549,800 | — | — |
| 2024-09-05 | $13.27 | $13.27 | 174,700 | — | — |
| 2024-09-04 | $13.16 | $13.16 | 291,800 | — | — |
| 2024-09-03 | $12.93 | $12.93 | 198,100 | — | — |
| 2024-08-30 | $13.30 | $13.30 | 247,600 | — | — |
| 2024-08-29 | $13.50 | $13.50 | 231,400 | — | — |
| 2024-08-28 | $13.46 | $13.46 | 192,700 | — | — |
| 2024-08-27 | $13.70 | $13.70 | 154,700 | — | — |
| 2024-08-26 | $13.79 | $13.79 | 193,600 | — | — |
| 2024-08-23 | $13.72 | $13.72 | 261,200 | — | — |
| 2024-08-22 | $13.54 | $13.54 | 229,600 | — | — |
| 2024-08-21 | $13.79 | $13.79 | 287,300 | — | — |
| 2024-08-20 | $13.75 | $13.75 | 554,300 | — | — |
| 2024-08-19 | $13.68 | $13.68 | 214,900 | — | — |
| 2024-08-16 | $13.85 | $13.85 | 427,800 | — | — |
| 2024-08-15 | $13.96 | $13.96 | 244,500 | — | — |
| 2024-08-14 | $14.06 | $14.06 | 403,000 | — | — |
| 2024-08-13 | $13.40 | $13.40 | 248,800 | — | — |
| 2024-08-12 | $13.26 | $13.26 | 555,500 | — | — |
| 2024-08-09 | $15.45 | $15.45 | 624,000 | — | — |
| 2024-08-08 | $15.57 | $15.57 | 270,600 | — | — |
| 2024-08-07 | $15.10 | $15.10 | 312,500 | — | — |
| 2024-08-06 | $15.35 | $15.35 | 95,200 | — | — |
| 2024-08-05 | $15.26 | $15.26 | 256,600 | — | — |
| 2024-08-02 | $15.32 | $15.32 | 347,700 | — | — |
| 2024-08-01 | $16.30 | $16.30 | 747,900 | — | — |
| 2024-07-31 | $16.51 | $16.51 | 255,500 | — | — |
| 2024-07-30 | $16.88 | $16.88 | 120,700 | — | — |
| 2024-07-29 | $16.75 | $16.75 | 137,400 | — | — |
| 2024-07-26 | $16.90 | $16.90 | 92,000 | — | — |
| 2024-07-25 | $16.68 | $16.68 | 146,700 | — | — |
| 2024-07-24 | $16.70 | $16.70 | 135,800 | — | — |
| 2024-07-23 | $16.85 | $16.85 | 246,500 | — | — |
| 2024-07-22 | $16.90 | $16.90 | 234,200 | — | — |
| 2024-07-19 | $16.15 | $16.15 | 96,200 | — | — |
| 2024-07-18 | $16.15 | $16.15 | 116,900 | — | — |
| 2024-07-17 | $16.15 | $16.15 | 169,000 | — | — |
| 2024-07-16 | $16.20 | $16.20 | 166,000 | — | — |
| 2024-07-15 | $15.75 | $15.75 | 155,100 | — | — |
| 2024-07-12 | $15.48 | $15.48 | 173,400 | — | — |
| 2024-07-11 | $14.86 | $14.86 | 269,600 | — | — |
| 2024-07-10 | $14.54 | $14.54 | 187,600 | — | — |
| 2024-07-09 | $14.10 | $14.10 | 171,700 | — | — |
| 2024-07-08 | $14.06 | $14.06 | 123,100 | — | — |
| 2024-07-05 | $13.80 | $13.80 | 197,000 | — | — |
| 2024-07-03 | $13.86 | $13.86 | 69,200 | — | — |
| 2024-07-02 | $13.35 | $13.35 | 60,400 | — | — |
| 2024-07-01 | $13.30 | $13.30 | 62,000 | — | — |
| 2024-06-28 | $13.31 | $13.31 | 143,600 | — | — |
| 2024-06-27 | $13.22 | $13.22 | 96,300 | — | — |
| 2024-06-26 | $12.94 | $12.94 | 238,500 | — | — |
| 2024-06-25 | $12.87 | $12.87 | 180,000 | — | — |
| 2024-06-24 | $13.45 | $13.45 | 225,700 | — | — |
| 2024-06-21 | $13.49 | $13.49 | 338,000 | — | — |
| 2024-06-20 | $13.27 | $13.27 | 157,500 | — | — |
| 2024-06-18 | $12.85 | $12.85 | 186,300 | — | — |
| 2024-06-17 | $12.75 | $12.75 | 138,300 | — | — |
| 2024-06-14 | $12.91 | $12.91 | 305,200 | — | — |
| 2024-06-13 | $12.63 | $12.63 | 155,000 | — | — |
| 2024-06-12 | $13.01 | $13.01 | 619,100 | — | — |
| 2024-06-11 | $14.50 | $14.50 | 115,600 | — | — |
| 2024-06-10 | $14.52 | $14.52 | 123,900 | — | — |
| 2024-06-07 | $14.31 | $14.31 | 125,400 | — | — |
| 2024-06-06 | $14.63 | $14.63 | 100,900 | — | — |
| 2024-06-05 | $14.66 | $14.66 | 151,100 | — | — |
| 2024-06-04 | $14.57 | $14.57 | 218,800 | — | — |
| 2024-06-03 | $14.67 | $14.67 | 242,100 | — | — |
| 2024-05-31 | $14.31 | $14.31 | 159,800 | — | — |
| 2024-05-30 | $14.14 | $14.14 | 150,300 | — | — |
| 2024-05-29 | $13.87 | $13.87 | 106,800 | — | — |
| 2024-05-28 | $14.37 | $14.36 | 123,800 | — | — |
| 2024-05-24 | $14.55 | $14.55 | 135,100 | — | — |
| 2024-05-23 | $14.34 | $14.34 | 180,000 | — | — |
| 2024-05-22 | $14.70 | $14.70 | 110,500 | — | — |
| 2024-05-21 | $14.91 | $14.91 | 142,900 | — | — |
| 2024-05-20 | $15.28 | $15.28 | 245,700 | — | — |
| 2024-05-17 | $15.04 | $15.04 | 132,100 | — | — |
| 2024-05-16 | $15.25 | $15.25 | 163,300 | — | — |
| 2024-05-15 | $14.75 | $14.75 | 261,200 | — | — |
| 2024-05-14 | $14.76 | $14.76 | 398,900 | — | — |
| 2024-05-13 | $14.18 | $14.18 | 472,000 | — | — |
| 2024-05-10 | $13.60 | $13.60 | 411,400 | — | — |
| 2024-05-09 | $13.32 | $13.32 | 301,800 | — | — |
| 2024-05-08 | $12.73 | $12.73 | 260,200 | — | — |
| 2024-05-07 | $12.64 | $12.64 | 384,600 | — | — |
| 2024-05-06 | $12.33 | $12.33 | 161,800 | — | — |
| 2024-05-03 | $12.08 | $12.08 | 204,200 | — | — |
| 2024-05-02 | $11.94 | $11.94 | 184,900 | — | — |
| 2024-05-01 | $11.93 | $11.93 | 158,800 | — | — |
| 2024-04-30 | $11.46 | $11.46 | 235,800 | — | — |
| 2024-04-29 | $11.64 | $11.64 | 195,500 | — | — |
| 2024-04-26 | $11.59 | $11.59 | 178,000 | — | — |
| 2024-04-25 | $11.30 | $11.30 | 228,400 | — | — |
| 2024-04-24 | $11.36 | $11.36 | 217,200 | — | — |
| 2024-04-23 | $11.15 | $11.15 | 140,800 | — | — |
| 2024-04-22 | $11.03 | $11.03 | 256,600 | — | — |
| 2024-04-19 | $11.44 | $11.44 | 253,000 | — | — |
| 2024-04-18 | $10.84 | $10.84 | 170,500 | — | — |
| 2024-04-17 | $10.92 | $10.92 | 162,700 | — | — |
| 2024-04-16 | $10.67 | $10.67 | 181,000 | — | — |
| 2024-04-15 | $10.84 | $10.84 | 236,200 | — | — |
| 2024-04-12 | $11.37 | $11.37 | 260,700 | — | — |
| 2024-04-11 | $11.42 | $11.42 | 206,100 | — | — |
| 2024-04-10 | $11.41 | $11.41 | 161,400 | — | — |
| 2024-04-09 | $12.13 | $12.13 | 179,500 | — | — |
| 2024-04-08 | $11.33 | $11.33 | 215,500 | — | — |
| 2024-04-05 | $10.79 | $10.79 | 248,000 | — | — |
| 2024-04-04 | $11.08 | $11.08 | 300,400 | — | — |
| 2024-04-03 | $11.19 | $11.19 | 158,300 | — | — |
| 2024-04-02 | $11.25 | $11.25 | 138,600 | — | — |
| 2024-04-01 | $11.52 | $11.52 | 196,200 | — | — |
| 2024-03-28 | $11.65 | $11.65 | 241,800 | — | — |
| 2024-03-27 | $11.50 | $11.50 | 247,900 | — | — |
| 2024-03-26 | $11.36 | $11.36 | 210,800 | — | — |
| 2024-03-25 | $11.79 | $11.79 | 153,500 | — | — |
| 2024-03-22 | $11.80 | $11.80 | 215,100 | — | — |
| 2024-03-21 | $11.99 | $11.99 | 326,200 | — | — |
| 2024-03-20 | $12.52 | $12.52 | 329,700 | — | — |
| 2024-03-19 | $12.07 | $12.07 | 243,400 | — | — |
| 2024-03-18 | $12.08 | $12.08 | 254,100 | — | — |
| 2024-03-15 | $12.34 | $12.34 | 233,000 | — | — |
| 2024-03-14 | $12.07 | $12.07 | 213,800 | — | — |
| 2024-03-13 | $12.35 | $12.35 | 129,200 | — | — |
| 2024-03-12 | $12.55 | $12.55 | 147,900 | — | — |
| 2024-03-11 | $12.55 | $12.55 | 318,000 | — | — |
| 2024-03-08 | $12.57 | $12.57 | 132,000 | — | — |
| 2024-03-07 | $12.80 | $12.80 | 114,100 | — | — |
| 2024-03-06 | $12.88 | $12.88 | 234,100 | — | — |
| 2024-03-05 | $12.76 | $12.76 | 170,200 | — | — |
| 2024-03-04 | $13.12 | $13.12 | 157,200 | — | — |
| 2024-03-01 | $13.21 | $13.21 | 229,200 | — | — |
| 2024-02-29 | $13.33 | $13.33 | 584,300 | — | — |
| 2024-02-28 | $12.39 | $12.39 | 490,900 | — | — |
| 2024-02-27 | $12.61 | $12.61 | 233,200 | — | — |
| 2024-02-26 | $12.23 | $12.23 | 243,300 | — | — |
| 2024-02-23 | $12.27 | $12.27 | 211,300 | — | — |
| 2024-02-22 | $12.00 | $12.00 | 146,900 | — | — |
| 2024-02-21 | $12.21 | $12.21 | 162,500 | — | — |
| 2024-02-20 | $12.26 | $12.26 | 146,600 | — | — |
| 2024-02-16 | $12.23 | $12.23 | 133,100 | — | — |
| 2024-02-15 | $12.57 | $12.57 | 216,200 | — | — |
| 2024-02-14 | $12.46 | $12.46 | 132,200 | — | — |
| 2024-02-13 | $12.12 | $12.12 | 140,100 | — | — |
| 2024-02-12 | $12.88 | $12.88 | 208,600 | — | — |
| 2024-02-09 | $12.20 | $12.20 | 106,800 | — | — |
| 2024-02-08 | $12.10 | $12.10 | 180,200 | — | — |
| 2024-02-07 | $12.15 | $12.15 | 305,800 | — | — |
| 2024-02-06 | $11.99 | $11.99 | 157,700 | — | — |
| 2024-02-05 | $12.00 | $12.00 | 271,300 | — | — |
| 2024-02-02 | $12.37 | $12.37 | 214,400 | — | — |
| 2024-02-01 | $12.65 | $12.65 | 236,200 | — | — |
| 2024-01-31 | $12.44 | $12.44 | 155,500 | — | — |
| 2024-01-30 | $13.26 | $13.26 | 230,900 | — | — |
| 2024-01-29 | $13.56 | $13.56 | 141,200 | — | — |
| 2024-01-26 | $13.36 | $13.36 | 106,300 | — | — |
| 2024-01-25 | $13.12 | $13.12 | 147,400 | — | — |
| 2024-01-24 | $13.55 | $13.55 | 222,800 | — | — |
| 2024-01-23 | $14.20 | $14.20 | 365,800 | — | — |
| 2024-01-22 | $13.94 | $13.94 | 234,900 | — | — |
| 2024-01-19 | $13.27 | $13.27 | 224,700 | — | — |
| 2024-01-18 | $12.83 | $12.83 | 165,200 | — | — |
| 2024-01-17 | $12.52 | $12.52 | 207,500 | — | — |
| 2024-01-16 | $12.45 | $12.45 | 250,200 | — | — |
| 2024-01-12 | $12.64 | $12.64 | 147,300 | — | — |
| 2024-01-11 | $12.20 | $12.20 | 175,100 | — | — |
| 2024-01-10 | $12.51 | $12.51 | 283,200 | — | — |
| 2024-01-09 | $12.63 | $12.63 | 326,900 | — | — |
| 2024-01-08 | $12.00 | $12.00 | 182,800 | — | — |
| 2024-01-05 | $12.01 | $12.01 | 263,100 | — | — |
| 2024-01-04 | $11.97 | $11.97 | 159,200 | — | — |
| 2024-01-03 | $11.93 | $11.93 | 216,100 | — | — |
| 2024-01-02 | $12.82 | $12.82 | 139,400 | — | — |