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
- 2021-07-16 to 2026-09-02
- 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 | $15.25 | $15.56 | 800 | — | — |
| 2024-12-30 | $15.30 | $15.61 | 4,300 | — | — |
| 2024-12-27 | $15.10 | $15.40 | 200 | — | — |
| 2024-12-26 | $15.11 | $15.41 | 1,300 | — | — |
| 2024-12-24 | $15.14 | $15.44 | 1,000 | — | — |
| 2024-12-23 | $15.08 | $15.38 | 2,100 | — | — |
| 2024-12-20 | $15.09 | $15.39 | 12,700 | — | — |
| 2024-12-19 | $15.19 | $15.49 | 3,700 | — | — |
| 2024-12-18 | $14.99 | $15.29 | 5,000 | — | — |
| 2024-12-17 | $15.27 | $15.58 | 4,000 | — | — |
| 2024-12-16 | $15.04 | $15.34 | 19,600 | — | — |
| 2024-12-13 | $15.05 | $15.35 | 18,600 | — | — |
| 2024-12-12 | $15.05 | $15.35 | 1,300 | — | — |
| 2024-12-11 | $15.04 | $15.30 | 21,700 | — | — |
| 2024-12-10 | $14.99 | $15.25 | 8,000 | — | — |
| 2024-12-09 | $14.99 | $15.25 | 2,400 | — | — |
| 2024-12-06 | $15.00 | $15.26 | 9,500 | — | — |
| 2024-12-05 | $15.00 | $15.26 | 3,000 | — | — |
| 2024-12-04 | $15.00 | $15.26 | 0 | — | — |
| 2024-12-03 | $15.00 | $15.26 | 500 | — | — |
| 2024-12-02 | $14.95 | $15.21 | 800 | — | — |
| 2024-11-29 | $15.00 | $15.26 | 600 | — | — |
| 2024-11-27 | $15.00 | $15.26 | 0 | — | — |
| 2024-11-26 | $15.00 | $15.26 | 600 | — | — |
| 2024-11-25 | $14.87 | $15.13 | 700 | — | — |
| 2024-11-22 | $14.93 | $15.19 | 500 | — | — |
| 2024-11-21 | $14.80 | $15.06 | 0 | — | — |
| 2024-11-20 | $14.80 | $15.06 | 1,200 | — | — |
| 2024-11-19 | $14.80 | $15.06 | 4,600 | — | — |
| 2024-11-18 | $14.88 | $15.13 | 300 | — | — |
| 2024-11-15 | $14.82 | $15.08 | 8,900 | — | — |
| 2024-11-14 | $14.80 | $15.06 | 1,400 | — | — |
| 2024-11-13 | $14.94 | $15.20 | 0 | — | — |
| 2024-11-12 | $14.94 | $15.20 | 300 | — | — |
| 2024-11-11 | $14.80 | $15.06 | 3,100 | — | — |
| 2024-11-08 | $14.80 | $15.06 | 0 | — | — |
| 2024-11-07 | $14.80 | $15.06 | 1,700 | — | — |
| 2024-11-06 | $14.93 | $15.18 | 10,800 | — | — |
| 2024-11-05 | $14.85 | $15.11 | 3,200 | — | — |
| 2024-11-04 | $14.91 | $15.17 | 500 | — | — |
| 2024-11-01 | $14.81 | $15.07 | 5,700 | — | — |
| 2024-10-31 | $15.00 | $15.26 | 3,200 | — | — |
| 2024-10-30 | $14.85 | $15.11 | 0 | — | — |
| 2024-10-29 | $14.85 | $15.11 | 0 | — | — |
| 2024-10-28 | $14.85 | $15.11 | 900 | — | — |
| 2024-10-25 | $14.85 | $15.11 | 1,400 | — | — |
| 2024-10-24 | $14.99 | $15.25 | 5,100 | — | — |
| 2024-10-23 | $14.95 | $15.21 | 0 | — | — |
| 2024-10-22 | $14.95 | $15.21 | 0 | — | — |
| 2024-10-21 | $14.95 | $15.21 | 100 | — | — |
| 2024-10-18 | $15.00 | $15.26 | 7,400 | — | — |
| 2024-10-17 | $15.00 | $15.26 | 3,800 | — | — |
| 2024-10-16 | $15.00 | $15.26 | 1,200 | — | — |
| 2024-10-15 | $14.85 | $15.11 | 700 | — | — |
| 2024-10-14 | $14.86 | $15.12 | 100 | — | — |
| 2024-10-11 | $14.99 | $15.25 | 500 | — | — |
| 2024-10-10 | $15.00 | $15.26 | 1,500 | — | — |
| 2024-10-09 | $14.89 | $15.15 | 800 | — | — |
| 2024-10-08 | $14.88 | $15.14 | 0 | — | — |
| 2024-10-07 | $14.88 | $15.14 | 0 | — | — |
| 2024-10-04 | $14.88 | $15.14 | 3,000 | — | — |
| 2024-10-03 | $14.86 | $15.12 | 1,900 | — | — |
| 2024-10-02 | $14.75 | $15.01 | 900 | — | — |
| 2024-10-01 | $14.80 | $15.06 | 200 | — | — |
| 2024-09-30 | $14.75 | $15.01 | 400 | — | — |
| 2024-09-27 | $14.77 | $15.03 | 400 | — | — |
| 2024-09-26 | $14.75 | $15.01 | 200 | — | — |
| 2024-09-25 | $14.77 | $15.03 | 3,500 | — | — |
| 2024-09-24 | $14.74 | $15.00 | 400 | — | — |
| 2024-09-23 | $14.90 | $15.16 | 0 | — | — |
| 2024-09-20 | $14.90 | $15.16 | 3,100 | — | — |
| 2024-09-19 | $14.90 | $15.16 | 10,700 | — | — |
| 2024-09-18 | $14.53 | $14.78 | 700 | — | — |
| 2024-09-17 | $14.39 | $14.64 | 800 | — | — |
| 2024-09-16 | $14.69 | $14.94 | 0 | — | — |
| 2024-09-13 | $14.69 | $14.94 | 7,000 | — | — |
| 2024-09-12 | $14.74 | $14.99 | 0 | — | — |
| 2024-09-11 | $14.74 | $14.95 | 200 | — | — |
| 2024-09-10 | $14.60 | $14.81 | 1,600 | — | — |
| 2024-09-09 | $14.45 | $14.66 | 900 | — | — |
| 2024-09-06 | $14.41 | $14.62 | 300 | — | — |
| 2024-09-05 | $14.36 | $14.56 | 4,700 | — | — |
| 2024-09-04 | $14.33 | $14.54 | 0 | — | — |
| 2024-09-03 | $14.33 | $14.54 | 8,100 | — | — |
| 2024-08-30 | $14.31 | $14.52 | 6,300 | — | — |
| 2024-08-29 | $14.41 | $14.62 | 2,500 | — | — |
| 2024-08-28 | $14.20 | $14.41 | 18,200 | — | — |
| 2024-08-27 | $14.00 | $14.20 | 0 | — | — |
| 2024-08-26 | $14.00 | $14.20 | 16,100 | — | — |
| 2024-08-23 | $13.80 | $14.00 | 9,200 | — | — |
| 2024-08-22 | $13.86 | $14.06 | 3,400 | — | — |
| 2024-08-21 | $13.75 | $13.95 | 6,600 | — | — |
| 2024-08-20 | $13.75 | $13.95 | 11,600 | — | — |
| 2024-08-19 | $13.74 | $13.94 | 1,200 | — | — |
| 2024-08-16 | $13.70 | $13.90 | 7,400 | — | — |
| 2024-08-15 | $13.58 | $13.78 | 700 | — | — |
| 2024-08-14 | $13.75 | $13.95 | 600 | — | — |
| 2024-08-13 | $13.55 | $13.75 | 11,700 | — | — |
| 2024-08-12 | $13.75 | $13.95 | 700 | — | — |
| 2024-08-09 | $13.76 | $13.96 | 0 | — | — |
| 2024-08-08 | $13.76 | $13.96 | 0 | — | — |
| 2024-08-07 | $13.76 | $13.96 | 0 | — | — |
| 2024-08-06 | $13.76 | $13.96 | 0 | — | — |
| 2024-08-05 | $13.76 | $13.96 | 400 | — | — |
| 2024-08-02 | $13.75 | $13.95 | 0 | — | — |
| 2024-08-01 | $13.75 | $13.95 | 0 | — | — |
| 2024-07-31 | $13.75 | $13.95 | 3,400 | — | — |
| 2024-07-30 | $13.75 | $13.95 | 0 | — | — |
| 2024-07-29 | $13.75 | $13.95 | 300 | — | — |
| 2024-07-26 | $13.75 | $13.95 | 7,300 | — | — |
| 2024-07-25 | $14.14 | $14.35 | 0 | — | — |
| 2024-07-24 | $14.14 | $14.35 | 0 | — | — |
| 2024-07-23 | $14.14 | $14.35 | 0 | — | — |
| 2024-07-22 | $14.14 | $14.35 | 200 | — | — |
| 2024-07-19 | $14.25 | $14.46 | 0 | — | — |
| 2024-07-18 | $14.25 | $14.46 | 0 | — | — |
| 2024-07-17 | $14.25 | $14.46 | 0 | — | — |
| 2024-07-16 | $14.25 | $14.46 | 200 | — | — |
| 2024-07-15 | $13.87 | $14.07 | 3,300 | — | — |
| 2024-07-12 | $13.95 | $14.15 | 400 | — | — |
| 2024-07-11 | $13.80 | $14.00 | 300 | — | — |
| 2024-07-10 | $14.46 | $14.67 | 200 | — | — |
| 2024-07-09 | $14.50 | $14.71 | 9,700 | — | — |
| 2024-07-08 | $14.33 | $14.54 | 0 | — | — |
| 2024-07-05 | $14.33 | $14.54 | 0 | — | — |
| 2024-07-03 | $14.33 | $14.54 | 0 | — | — |
| 2024-07-02 | $14.33 | $14.54 | 200 | — | — |
| 2024-07-01 | $14.60 | $14.81 | 400 | — | — |
| 2024-06-28 | $14.60 | $14.81 | 0 | — | — |
| 2024-06-27 | $14.60 | $14.81 | 300 | — | — |
| 2024-06-26 | $14.61 | $14.82 | 1,300 | — | — |
| 2024-06-25 | $14.62 | $14.83 | 200 | — | — |
| 2024-06-24 | $14.52 | $14.73 | 200 | — | — |
| 2024-06-21 | $14.75 | $14.96 | 1,400 | — | — |
| 2024-06-20 | $14.50 | $14.71 | 500 | — | — |
| 2024-06-18 | $14.87 | $15.08 | 16,400 | — | — |
| 2024-06-17 | $14.85 | $15.07 | 2,100 | — | — |
| 2024-06-14 | $14.65 | $14.86 | 8,200 | — | — |
| 2024-06-13 | $14.57 | $14.74 | 1,200 | — | — |
| 2024-06-12 | $14.33 | $14.50 | 0 | — | — |
| 2024-06-11 | $14.33 | $14.50 | 0 | — | — |
| 2024-06-10 | $14.33 | $14.50 | 300 | — | — |
| 2024-06-07 | $14.31 | $14.48 | 6,000 | — | — |
| 2024-06-06 | $14.30 | $14.47 | 3,700 | — | — |
| 2024-06-05 | $14.45 | $14.62 | 700 | — | — |
| 2024-06-04 | $14.36 | $14.53 | 3,800 | — | — |
| 2024-06-03 | $14.45 | $14.62 | 300 | — | — |
| 2024-05-31 | $14.35 | $14.52 | 22,400 | — | — |
| 2024-05-30 | $14.10 | $14.27 | 1,100 | — | — |
| 2024-05-29 | $14.08 | $14.25 | 200 | — | — |
| 2024-05-28 | $14.08 | $14.25 | 600 | — | — |
| 2024-05-24 | $14.10 | $14.27 | 7,500 | — | — |
| 2024-05-23 | $14.10 | $14.27 | 6,300 | — | — |
| 2024-05-22 | $14.25 | $14.42 | 5,600 | — | — |
| 2024-05-21 | $14.05 | $14.22 | 1,400 | — | — |
| 2024-05-20 | $13.79 | $13.95 | 0 | — | — |
| 2024-05-17 | $13.79 | $13.95 | 0 | — | — |
| 2024-05-16 | $13.79 | $13.95 | 200 | — | — |
| 2024-05-15 | $13.72 | $13.88 | 6,800 | — | — |
| 2024-05-14 | $14.01 | $14.17 | 900 | — | — |
| 2024-05-13 | $14.22 | $14.39 | 200 | — | — |
| 2024-05-10 | $14.24 | $14.41 | 400 | — | — |
| 2024-05-09 | $14.24 | $14.41 | 300 | — | — |
| 2024-05-08 | $14.01 | $14.17 | 0 | — | — |
| 2024-05-07 | $14.01 | $14.17 | 700 | — | — |
| 2024-05-06 | $14.01 | $14.17 | 900 | — | — |
| 2024-05-03 | $14.11 | $14.28 | 0 | — | — |
| 2024-05-02 | $14.11 | $14.28 | 0 | — | — |
| 2024-05-01 | $14.11 | $14.28 | 2,200 | — | — |
| 2024-04-30 | $14.22 | $14.39 | 500 | — | — |
| 2024-04-29 | $14.23 | $14.40 | 0 | — | — |
| 2024-04-26 | $14.23 | $14.40 | 0 | — | — |
| 2024-04-25 | $14.23 | $14.40 | 0 | — | — |
| 2024-04-24 | $14.23 | $14.40 | 0 | — | — |
| 2024-04-23 | $14.23 | $14.40 | 1,400 | — | — |
| 2024-04-22 | $14.25 | $14.42 | 200 | — | — |
| 2024-04-19 | $14.10 | $14.27 | 500 | — | — |
| 2024-04-18 | $14.25 | $14.42 | 300 | — | — |
| 2024-04-17 | $14.25 | $14.42 | 1,300 | — | — |
| 2024-04-16 | $14.30 | $14.47 | 4,500 | — | — |
| 2024-04-15 | $14.30 | $14.47 | 400 | — | — |
| 2024-04-12 | $14.45 | $14.62 | 200 | — | — |
| 2024-04-11 | $14.25 | $14.42 | 300 | — | — |
| 2024-04-10 | $14.47 | $14.64 | 0 | — | — |
| 2024-04-09 | $14.47 | $14.64 | 500 | — | — |
| 2024-04-08 | $14.65 | $14.82 | 0 | — | — |
| 2024-04-05 | $14.65 | $14.82 | 100 | — | — |
| 2024-04-04 | $14.64 | $14.81 | 1,300 | — | — |
| 2024-04-03 | $14.55 | $14.72 | 1,700 | — | — |
| 2024-04-02 | $14.65 | $14.82 | 1,000 | — | — |
| 2024-04-01 | $14.54 | $14.71 | 1,000 | — | — |
| 2024-03-28 | $14.59 | $14.76 | 400 | — | — |
| 2024-03-27 | $14.49 | $14.66 | 1,700 | — | — |
| 2024-03-26 | $14.50 | $14.67 | 5,200 | — | — |
| 2024-03-25 | $14.59 | $14.76 | 300 | — | — |
| 2024-03-22 | $14.47 | $14.64 | 10,100 | — | — |
| 2024-03-21 | $14.59 | $14.76 | 900 | — | — |
| 2024-03-20 | $14.15 | $14.32 | 1,100 | — | — |
| 2024-03-19 | $13.76 | $13.92 | 1,200 | — | — |
| 2024-03-18 | $13.65 | $13.81 | 500 | — | — |
| 2024-03-15 | $14.20 | $14.37 | 13,700 | — | — |
| 2024-03-14 | $13.54 | $13.70 | 2,200 | — | — |
| 2024-03-13 | $13.56 | $13.72 | 1,000 | — | — |
| 2024-03-12 | $13.50 | $13.62 | 700 | — | — |
| 2024-03-11 | $13.35 | $13.47 | 7,200 | — | — |
| 2024-03-08 | $13.49 | $13.61 | 300 | — | — |
| 2024-03-07 | $13.41 | $13.52 | 3,400 | — | — |
| 2024-03-06 | $13.27 | $13.39 | 2,200 | — | — |
| 2024-03-05 | $13.64 | $13.76 | 1,200 | — | — |
| 2024-03-04 | $13.66 | $13.78 | 2,600 | — | — |
| 2024-03-01 | $13.74 | $13.86 | 800 | — | — |
| 2024-02-29 | $13.66 | $13.78 | 1,100 | — | — |
| 2024-02-28 | $13.75 | $13.87 | 800 | — | — |
| 2024-02-27 | $13.99 | $14.11 | 900 | — | — |
| 2024-02-26 | $13.66 | $13.78 | 2,300 | — | — |
| 2024-02-23 | $14.04 | $14.16 | 3,900 | — | — |
| 2024-02-22 | $14.05 | $14.17 | 0 | — | — |
| 2024-02-21 | $14.05 | $14.17 | 4,500 | — | — |
| 2024-02-20 | $14.27 | $14.39 | 0 | — | — |
| 2024-02-16 | $14.27 | $14.39 | 0 | — | — |
| 2024-02-15 | $14.27 | $14.39 | 400 | — | — |
| 2024-02-14 | $14.45 | $14.58 | 1,200 | — | — |
| 2024-02-13 | $14.42 | $14.55 | 800 | — | — |
| 2024-02-12 | $14.40 | $14.53 | 900 | — | — |
| 2024-02-09 | $14.09 | $14.21 | 400 | — | — |
| 2024-02-08 | $14.05 | $14.17 | 300 | — | — |
| 2024-02-07 | $14.40 | $14.52 | 700 | — | — |
| 2024-02-06 | $14.42 | $14.55 | 300 | — | — |
| 2024-02-05 | $14.24 | $14.36 | 0 | — | — |
| 2024-02-02 | $14.24 | $14.36 | 300 | — | — |
| 2024-02-01 | $14.05 | $14.17 | 4,400 | — | — |
| 2024-01-31 | $14.12 | $14.24 | 200 | — | — |
| 2024-01-30 | $14.68 | $14.80 | 1,000 | — | — |
| 2024-01-29 | $14.10 | $14.22 | 2,600 | — | — |
| 2024-01-26 | $15.00 | $15.13 | 500 | — | — |
| 2024-01-25 | $15.00 | $15.13 | 400 | — | — |
| 2024-01-24 | $15.24 | $15.37 | 500 | — | — |
| 2024-01-23 | $14.58 | $14.71 | 600 | — | — |
| 2024-01-22 | $14.58 | $14.71 | 1,900 | — | — |
| 2024-01-19 | $14.32 | $14.44 | 1,400 | — | — |
| 2024-01-18 | $14.50 | $14.63 | 1,800 | — | — |
| 2024-01-17 | $14.48 | $14.61 | 900 | — | — |
| 2024-01-16 | $14.10 | $14.22 | 20,300 | — | — |
| 2024-01-12 | $13.81 | $13.93 | 1,400 | — | — |
| 2024-01-11 | $13.55 | $13.67 | 600 | — | — |
| 2024-01-10 | $14.00 | $14.12 | 300 | — | — |
| 2024-01-09 | $14.25 | $14.37 | 0 | — | — |
| 2024-01-08 | $14.25 | $14.37 | 0 | — | — |
| 2024-01-05 | $14.25 | $14.37 | 400 | — | — |
| 2024-01-04 | $14.68 | $14.81 | 1,600 | — | — |
| 2024-01-03 | $14.66 | $14.79 | 400 | — | — |
| 2024-01-02 | $14.12 | $14.24 | 0 | — | — |