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
- 2021-07-23 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 | $17.75 | $18.01 | 24,200 | — | — |
| 2024-12-30 | $17.86 | $18.12 | 26,000 | — | — |
| 2024-12-27 | $17.71 | $17.97 | 29,300 | — | — |
| 2024-12-26 | $17.98 | $18.24 | 31,900 | — | — |
| 2024-12-24 | $17.60 | $17.86 | 8,100 | — | — |
| 2024-12-23 | $17.43 | $17.69 | 18,700 | — | — |
| 2024-12-20 | $17.11 | $17.36 | 72,300 | — | — |
| 2024-12-19 | $17.35 | $17.61 | 17,700 | — | — |
| 2024-12-18 | $17.65 | $17.91 | 30,900 | — | — |
| 2024-12-17 | $19.06 | $19.34 | 20,600 | — | — |
| 2024-12-16 | $19.38 | $19.67 | 35,300 | — | — |
| 2024-12-13 | $18.74 | $19.02 | 12,800 | — | — |
| 2024-12-12 | $18.90 | $19.18 | 12,300 | — | — |
| 2024-12-11 | $19.56 | $19.85 | 34,400 | — | — |
| 2024-12-10 | $19.63 | $19.92 | 78,900 | — | — |
| 2024-12-09 | $19.31 | $19.59 | 21,500 | — | — |
| 2024-12-06 | $19.79 | $20.08 | 17,600 | — | — |
| 2024-12-05 | $19.88 | $20.17 | 31,700 | — | — |
| 2024-12-04 | $19.79 | $20.08 | 41,400 | — | — |
| 2024-12-03 | $19.65 | $19.94 | 23,100 | — | — |
| 2024-12-02 | $20.27 | $20.57 | 37,000 | — | — |
| 2024-11-29 | $20.48 | $20.78 | 16,800 | — | — |
| 2024-11-27 | $20.39 | $20.69 | 12,200 | — | — |
| 2024-11-26 | $20.37 | $20.67 | 20,900 | — | — |
| 2024-11-25 | $20.78 | $21.09 | 35,500 | — | — |
| 2024-11-22 | $20.53 | $20.83 | 43,300 | — | — |
| 2024-11-21 | $20.17 | $20.47 | 47,600 | — | — |
| 2024-11-20 | $19.90 | $20.19 | 28,000 | — | — |
| 2024-11-19 | $19.56 | $19.85 | 54,800 | — | — |
| 2024-11-18 | $19.33 | $19.61 | 89,100 | — | — |
| 2024-11-15 | $19.85 | $20.14 | 30,800 | — | — |
| 2024-11-14 | $20.20 | $20.45 | 33,000 | — | — |
| 2024-11-13 | $20.58 | $20.83 | 54,000 | — | — |
| 2024-11-12 | $20.46 | $20.70 | 34,300 | — | — |
| 2024-11-11 | $20.40 | $20.65 | 104,500 | — | — |
| 2024-11-08 | $19.58 | $19.82 | 66,300 | — | — |
| 2024-11-07 | $18.89 | $19.12 | 104,900 | — | — |
| 2024-11-06 | $19.35 | $19.59 | 95,600 | — | — |
| 2024-11-05 | $16.24 | $16.44 | 65,500 | — | — |
| 2024-11-04 | $15.53 | $15.72 | 92,800 | — | — |
| 2024-11-01 | $15.00 | $15.18 | 63,800 | — | — |
| 2024-10-31 | $14.52 | $14.70 | 12,800 | — | — |
| 2024-10-30 | $14.60 | $14.78 | 13,700 | — | — |
| 2024-10-29 | $14.85 | $15.03 | 7,700 | — | — |
| 2024-10-28 | $14.89 | $15.07 | 5,800 | — | — |
| 2024-10-25 | $14.75 | $14.93 | 9,900 | — | — |
| 2024-10-24 | $14.82 | $15.00 | 10,700 | — | — |
| 2024-10-23 | $14.80 | $14.98 | 10,700 | — | — |
| 2024-10-22 | $14.83 | $15.01 | 10,300 | — | — |
| 2024-10-21 | $14.80 | $14.98 | 11,700 | — | — |
| 2024-10-18 | $14.94 | $15.12 | 25,000 | — | — |
| 2024-10-17 | $14.95 | $15.13 | 30,600 | — | — |
| 2024-10-16 | $14.89 | $15.07 | 22,800 | — | — |
| 2024-10-15 | $14.65 | $14.83 | 17,300 | — | — |
| 2024-10-14 | $14.54 | $14.72 | 5,700 | — | — |
| 2024-10-11 | $14.65 | $14.83 | 14,800 | — | — |
| 2024-10-10 | $14.34 | $14.52 | 6,600 | — | — |
| 2024-10-09 | $14.55 | $14.73 | 25,300 | — | — |
| 2024-10-08 | $14.27 | $14.44 | 10,900 | — | — |
| 2024-10-07 | $14.30 | $14.47 | 7,600 | — | — |
| 2024-10-04 | $14.72 | $14.90 | 8,800 | — | — |
| 2024-10-03 | $14.16 | $14.33 | 12,700 | — | — |
| 2024-10-02 | $14.80 | $14.98 | 7,200 | — | — |
| 2024-10-01 | $14.66 | $14.84 | 8,000 | — | — |
| 2024-09-30 | $15.25 | $15.44 | 15,100 | — | — |
| 2024-09-27 | $15.40 | $15.59 | 6,500 | — | — |
| 2024-09-26 | $15.31 | $15.50 | 12,100 | — | — |
| 2024-09-25 | $15.12 | $15.30 | 6,800 | — | — |
| 2024-09-24 | $15.44 | $15.63 | 12,400 | — | — |
| 2024-09-23 | $15.16 | $15.35 | 11,600 | — | — |
| 2024-09-20 | $15.40 | $15.59 | 76,200 | — | — |
| 2024-09-19 | $15.80 | $15.99 | 24,300 | — | — |
| 2024-09-18 | $15.41 | $15.60 | 97,700 | — | — |
| 2024-09-17 | $15.32 | $15.51 | 18,900 | — | — |
| 2024-09-16 | $15.06 | $15.24 | 36,700 | — | — |
| 2024-09-13 | $14.67 | $14.85 | 19,900 | — | — |
| 2024-09-12 | $13.92 | $14.09 | 5,400 | — | — |
| 2024-09-11 | $14.01 | $14.18 | 8,300 | — | — |
| 2024-09-10 | $14.18 | $14.35 | 16,600 | — | — |
| 2024-09-09 | $14.12 | $14.29 | 18,500 | — | — |
| 2024-09-06 | $14.35 | $14.53 | 14,700 | — | — |
| 2024-09-05 | $14.25 | $14.42 | 20,600 | — | — |
| 2024-09-04 | $14.33 | $14.50 | 10,700 | — | — |
| 2024-09-03 | $14.38 | $14.56 | 13,700 | — | — |
| 2024-08-30 | $14.93 | $15.11 | 19,200 | — | — |
| 2024-08-29 | $14.83 | $15.01 | 9,200 | — | — |
| 2024-08-28 | $14.79 | $14.97 | 19,300 | — | — |
| 2024-08-27 | $14.87 | $15.05 | 10,700 | — | — |
| 2024-08-26 | $14.91 | $15.09 | 8,900 | — | — |
| 2024-08-23 | $14.57 | $14.75 | 23,400 | — | — |
| 2024-08-22 | $13.89 | $14.06 | 3,800 | — | — |
| 2024-08-21 | $14.38 | $14.56 | 3,800 | — | — |
| 2024-08-20 | $14.23 | $14.40 | 4,300 | — | — |
| 2024-08-19 | $14.90 | $15.08 | 14,300 | — | — |
| 2024-08-16 | $14.81 | $14.99 | 17,700 | — | — |
| 2024-08-15 | $14.80 | $14.98 | 12,300 | — | — |
| 2024-08-14 | $14.49 | $14.62 | 5,300 | — | — |
| 2024-08-13 | $14.65 | $14.78 | 9,000 | — | — |
| 2024-08-12 | $14.15 | $14.27 | 6,200 | — | — |
| 2024-08-09 | $14.22 | $14.34 | 7,400 | — | — |
| 2024-08-08 | $14.53 | $14.66 | 15,500 | — | — |
| 2024-08-07 | $14.27 | $14.39 | 9,500 | — | — |
| 2024-08-06 | $14.58 | $14.71 | 12,600 | — | — |
| 2024-08-05 | $14.50 | $14.63 | 39,500 | — | — |
| 2024-08-02 | $15.04 | $15.17 | 12,000 | — | — |
| 2024-08-01 | $15.47 | $15.60 | 23,300 | — | — |
| 2024-07-31 | $16.66 | $16.81 | 20,500 | — | — |
| 2024-07-30 | $16.50 | $16.64 | 33,600 | — | — |
| 2024-07-29 | $16.26 | $16.41 | 34,600 | — | — |
| 2024-07-26 | $15.43 | $15.56 | 23,900 | — | — |
| 2024-07-25 | $15.79 | $15.93 | 63,700 | — | — |
| 2024-07-24 | $15.44 | $15.57 | 42,900 | — | — |
| 2024-07-23 | $15.21 | $15.34 | 35,600 | — | — |
| 2024-07-22 | $15.15 | $15.28 | 42,000 | — | — |
| 2024-07-19 | $14.34 | $14.47 | 23,800 | — | — |
| 2024-07-18 | $14.69 | $14.82 | 72,000 | — | — |
| 2024-07-17 | $14.20 | $14.32 | 93,700 | — | — |
| 2024-07-16 | $14.79 | $14.92 | 120,100 | — | — |
| 2024-07-15 | $13.79 | $13.91 | 39,700 | — | — |
| 2024-07-12 | $13.51 | $13.63 | 40,400 | — | — |
| 2024-07-11 | $13.24 | $13.36 | 45,200 | — | — |
| 2024-07-10 | $12.35 | $12.46 | 43,100 | — | — |
| 2024-07-09 | $12.72 | $12.83 | 45,400 | — | — |
| 2024-07-08 | $12.27 | $12.38 | 90,300 | — | — |
| 2024-07-05 | $11.99 | $12.09 | 42,700 | — | — |
| 2024-07-03 | $12.12 | $12.23 | 17,500 | — | — |
| 2024-07-02 | $12.12 | $12.23 | 42,100 | — | — |
| 2024-07-01 | $12.59 | $12.70 | 32,400 | — | — |
| 2024-06-28 | $12.83 | $12.94 | 175,200 | — | — |
| 2024-06-27 | $12.39 | $12.50 | 26,900 | — | — |
| 2024-06-26 | $12.18 | $12.29 | 35,700 | — | — |
| 2024-06-25 | $11.99 | $12.09 | 34,800 | — | — |
| 2024-06-24 | $12.09 | $12.20 | 7,900 | — | — |
| 2024-06-21 | $11.88 | $11.98 | 62,600 | — | — |
| 2024-06-20 | $12.05 | $12.15 | 38,900 | — | — |
| 2024-06-18 | $12.02 | $12.12 | 17,000 | — | — |
| 2024-06-17 | $12.10 | $12.21 | 23,600 | — | — |
| 2024-06-14 | $12.09 | $12.20 | 4,900 | — | — |
| 2024-06-13 | $12.12 | $12.23 | 5,100 | — | — |
| 2024-06-12 | $12.16 | $12.27 | 54,300 | — | — |
| 2024-06-11 | $12.07 | $12.18 | 11,600 | — | — |
| 2024-06-10 | $12.10 | $12.21 | 5,700 | — | — |
| 2024-06-07 | $12.13 | $12.24 | 18,900 | — | — |
| 2024-06-06 | $12.07 | $12.18 | 19,000 | — | — |
| 2024-06-05 | $12.08 | $12.19 | 13,100 | — | — |
| 2024-06-04 | $12.03 | $12.13 | 19,600 | — | — |
| 2024-06-03 | $12.13 | $12.24 | 32,800 | — | — |
| 2024-05-31 | $12.08 | $12.19 | 30,200 | — | — |
| 2024-05-30 | $12.10 | $12.21 | 10,700 | — | — |
| 2024-05-29 | $11.82 | $11.92 | 32,200 | — | — |
| 2024-05-28 | $12.09 | $12.20 | 39,300 | — | — |
| 2024-05-24 | $12.00 | $12.10 | 24,700 | — | — |
| 2024-05-23 | $11.69 | $11.79 | 19,700 | — | — |
| 2024-05-22 | $12.15 | $12.26 | 43,900 | — | — |
| 2024-05-21 | $11.92 | $12.02 | 35,600 | — | — |
| 2024-05-20 | $12.28 | $12.39 | 50,900 | — | — |
| 2024-05-17 | $12.49 | $12.60 | 80,200 | — | — |
| 2024-05-16 | $12.26 | $12.37 | 8,100 | — | — |
| 2024-05-15 | $12.32 | $12.43 | 12,700 | — | — |
| 2024-05-14 | $12.05 | $12.16 | 12,500 | — | — |
| 2024-05-13 | $12.15 | $12.21 | 2,600 | — | — |
| 2024-05-10 | $12.25 | $12.31 | 3,700 | — | — |
| 2024-05-09 | $12.28 | $12.34 | 14,800 | — | — |
| 2024-05-08 | $12.14 | $12.20 | 7,000 | — | — |
| 2024-05-07 | $12.55 | $12.61 | 14,800 | — | — |
| 2024-05-06 | $11.90 | $11.95 | 11,500 | — | — |
| 2024-05-03 | $11.74 | $11.79 | 9,700 | — | — |
| 2024-05-02 | $11.95 | $12.00 | 10,500 | — | — |
| 2024-05-01 | $11.82 | $11.87 | 14,700 | — | — |
| 2024-04-30 | $11.14 | $11.19 | 38,000 | — | — |
| 2024-04-29 | $10.97 | $11.02 | 6,300 | — | — |
| 2024-04-26 | $10.73 | $10.78 | 7,700 | — | — |
| 2024-04-25 | $10.25 | $10.30 | 23,600 | — | — |
| 2024-04-24 | $10.40 | $10.45 | 17,300 | — | — |
| 2024-04-23 | $10.55 | $10.60 | 3,900 | — | — |
| 2024-04-22 | $10.64 | $10.69 | 6,500 | — | — |
| 2024-04-19 | $10.65 | $10.70 | 10,300 | — | — |
| 2024-04-18 | $10.40 | $10.45 | 11,100 | — | — |
| 2024-04-17 | $10.51 | $10.56 | 5,500 | — | — |
| 2024-04-16 | $10.54 | $10.59 | 10,300 | — | — |
| 2024-04-15 | $10.36 | $10.41 | 7,900 | — | — |
| 2024-04-12 | $10.50 | $10.55 | 7,900 | — | — |
| 2024-04-11 | $10.68 | $10.73 | 9,300 | — | — |
| 2024-04-10 | $10.86 | $10.91 | 282,700 | — | — |
| 2024-04-09 | $11.19 | $11.24 | 7,400 | — | — |
| 2024-04-08 | $11.08 | $11.13 | 3,100 | — | — |
| 2024-04-05 | $11.07 | $11.12 | 6,700 | — | — |
| 2024-04-04 | $11.08 | $11.13 | 8,300 | — | — |
| 2024-04-03 | $11.12 | $11.17 | 11,600 | — | — |
| 2024-04-02 | $11.07 | $11.12 | 18,800 | — | — |
| 2024-04-01 | $11.07 | $11.12 | 19,400 | — | — |
| 2024-03-28 | $11.40 | $11.45 | 9,200 | — | — |
| 2024-03-27 | $11.24 | $11.29 | 7,100 | — | — |
| 2024-03-26 | $11.13 | $11.18 | 13,800 | — | — |
| 2024-03-25 | $11.11 | $11.16 | 61,500 | — | — |
| 2024-03-22 | $11.20 | $11.25 | 5,700 | — | — |
| 2024-03-21 | $11.27 | $11.32 | 35,800 | — | — |
| 2024-03-20 | $11.31 | $11.36 | 15,900 | — | — |
| 2024-03-19 | $11.17 | $11.22 | 11,400 | — | — |
| 2024-03-18 | $11.16 | $11.21 | 9,600 | — | — |
| 2024-03-15 | $11.11 | $11.16 | 40,900 | — | — |
| 2024-03-14 | $11.13 | $11.18 | 16,100 | — | — |
| 2024-03-13 | $11.28 | $11.33 | 19,800 | — | — |
| 2024-03-12 | $11.07 | $11.12 | 9,100 | — | — |
| 2024-03-11 | $11.11 | $11.16 | 3,200 | — | — |
| 2024-03-08 | $11.15 | $11.20 | 3,800 | — | — |
| 2024-03-07 | $11.28 | $11.33 | 6,000 | — | — |
| 2024-03-06 | $11.32 | $11.37 | 7,400 | — | — |
| 2024-03-05 | $11.11 | $11.16 | 14,900 | — | — |
| 2024-03-04 | $10.86 | $10.91 | 2,400 | — | — |
| 2024-03-01 | $10.85 | $10.90 | 5,200 | — | — |
| 2024-02-29 | $10.92 | $10.97 | 8,900 | — | — |
| 2024-02-28 | $10.85 | $10.90 | 6,000 | — | — |
| 2024-02-27 | $10.97 | $11.02 | 18,200 | — | — |
| 2024-02-26 | $10.85 | $10.90 | 24,400 | — | — |
| 2024-02-23 | $11.02 | $11.07 | 7,700 | — | — |
| 2024-02-22 | $11.00 | $11.05 | 15,600 | — | — |
| 2024-02-21 | $10.88 | $10.93 | 6,800 | — | — |
| 2024-02-20 | $11.08 | $11.13 | 9,200 | — | — |
| 2024-02-16 | $11.41 | $11.46 | 11,900 | — | — |
| 2024-02-15 | $11.37 | $11.42 | 10,500 | — | — |
| 2024-02-14 | $10.98 | $11.03 | 10,800 | — | — |
| 2024-02-13 | $11.00 | $11.00 | 31,500 | — | — |
| 2024-02-12 | $11.45 | $11.45 | 19,000 | — | — |
| 2024-02-09 | $11.37 | $11.37 | 10,700 | — | — |
| 2024-02-08 | $11.45 | $11.45 | 9,600 | — | — |
| 2024-02-07 | $11.35 | $11.35 | 24,600 | — | — |
| 2024-02-06 | $11.88 | $11.88 | 28,600 | — | — |
| 2024-02-05 | $12.15 | $12.15 | 49,300 | — | — |
| 2024-02-02 | $12.00 | $12.00 | 42,700 | — | — |
| 2024-02-01 | $12.00 | $12.00 | 20,500 | — | — |
| 2024-01-31 | $12.13 | $12.13 | 13,100 | — | — |
| 2024-01-30 | $12.22 | $12.22 | 26,100 | — | — |
| 2024-01-29 | $12.15 | $12.15 | 4,400 | — | — |
| 2024-01-26 | $12.15 | $12.15 | 30,800 | — | — |
| 2024-01-25 | $12.18 | $12.18 | 9,100 | — | — |
| 2024-01-24 | $12.19 | $12.19 | 7,000 | — | — |
| 2024-01-23 | $12.23 | $12.23 | 13,500 | — | — |
| 2024-01-22 | $12.36 | $12.36 | 9,500 | — | — |
| 2024-01-19 | $12.36 | $12.36 | 12,700 | — | — |
| 2024-01-18 | $12.12 | $12.12 | 23,300 | — | — |
| 2024-01-17 | $12.10 | $12.10 | 23,600 | — | — |
| 2024-01-16 | $12.21 | $12.21 | 11,800 | — | — |
| 2024-01-12 | $12.20 | $12.20 | 9,500 | — | — |
| 2024-01-11 | $12.19 | $12.19 | 11,400 | — | — |
| 2024-01-10 | $12.15 | $12.15 | 46,400 | — | — |
| 2024-01-09 | $12.10 | $12.10 | 12,800 | — | — |
| 2024-01-08 | $12.18 | $12.18 | 16,600 | — | — |
| 2024-01-05 | $12.44 | $12.44 | 57,500 | — | — |
| 2024-01-04 | $12.20 | $12.20 | 38,100 | — | — |
| 2024-01-03 | $12.23 | $12.23 | 177,700 | — | — |
| 2024-01-02 | $12.22 | $12.22 | 26,700 | — | — |