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
- 2021-08-27 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 | $13.85 | $14.22 | 162,100 | — | — |
| 2024-12-30 | $13.46 | $13.82 | 99,900 | — | — |
| 2024-12-27 | $13.59 | $13.96 | 58,600 | — | — |
| 2024-12-26 | $13.47 | $13.83 | 31,100 | — | — |
| 2024-12-24 | $13.32 | $13.68 | 84,600 | — | — |
| 2024-12-23 | $13.53 | $13.90 | 54,900 | — | — |
| 2024-12-20 | $13.58 | $13.95 | 159,700 | — | — |
| 2024-12-19 | $13.23 | $13.59 | 258,700 | — | — |
| 2024-12-18 | $13.25 | $13.61 | 307,400 | — | — |
| 2024-12-17 | $13.60 | $13.97 | 2,102,600 | — | — |
| 2024-12-16 | $14.82 | $15.22 | 144,000 | — | — |
| 2024-12-13 | $15.39 | $15.81 | 74,500 | — | — |
| 2024-12-12 | $15.70 | $16.12 | 42,000 | — | — |
| 2024-12-11 | $16.30 | $16.74 | 57,200 | — | — |
| 2024-12-10 | $15.58 | $16.00 | 113,000 | — | — |
| 2024-12-09 | $16.05 | $16.48 | 384,500 | — | — |
| 2024-12-06 | $18.01 | $18.50 | 31,500 | — | — |
| 2024-12-05 | $18.03 | $18.52 | 19,400 | — | — |
| 2024-12-04 | $17.86 | $18.34 | 32,200 | — | — |
| 2024-12-03 | $17.32 | $17.79 | 7,100 | — | — |
| 2024-12-02 | $17.79 | $18.27 | 31,300 | — | — |
| 2024-11-29 | $17.99 | $18.48 | 18,300 | — | — |
| 2024-11-27 | $17.94 | $18.43 | 35,100 | — | — |
| 2024-11-26 | $17.48 | $17.95 | 24,800 | — | — |
| 2024-11-25 | $17.59 | $18.07 | 130,100 | — | — |
| 2024-11-22 | $17.12 | $17.58 | 113,800 | — | — |
| 2024-11-21 | $17.03 | $17.49 | 11,000 | — | — |
| 2024-11-20 | $17.10 | $17.56 | 12,500 | — | — |
| 2024-11-19 | $17.18 | $17.64 | 16,600 | — | — |
| 2024-11-18 | $17.16 | $17.62 | 36,000 | — | — |
| 2024-11-15 | $16.51 | $16.96 | 11,200 | — | — |
| 2024-11-14 | $16.26 | $16.70 | 8,600 | — | — |
| 2024-11-13 | $16.53 | $16.98 | 17,600 | — | — |
| 2024-11-12 | $16.42 | $16.86 | 20,000 | — | — |
| 2024-11-11 | $16.87 | $17.32 | 47,600 | — | — |
| 2024-11-08 | $16.10 | $16.54 | 22,800 | — | — |
| 2024-11-07 | $15.87 | $16.30 | 49,300 | — | — |
| 2024-11-06 | $16.00 | $16.43 | 57,700 | — | — |
| 2024-11-05 | $15.48 | $15.90 | 15,900 | — | — |
| 2024-11-04 | $15.02 | $15.43 | 29,600 | — | — |
| 2024-11-01 | $15.22 | $15.63 | 35,700 | — | — |
| 2024-10-31 | $15.00 | $15.41 | 17,300 | — | — |
| 2024-10-30 | $15.24 | $15.65 | 63,200 | — | — |
| 2024-10-29 | $14.82 | $15.22 | 23,100 | — | — |
| 2024-10-28 | $14.75 | $15.15 | 24,700 | — | — |
| 2024-10-25 | $14.71 | $15.11 | 26,200 | — | — |
| 2024-10-24 | $14.90 | $15.30 | 50,600 | — | — |
| 2024-10-23 | $14.24 | $14.63 | 24,100 | — | — |
| 2024-10-22 | $14.56 | $14.95 | 25,600 | — | — |
| 2024-10-21 | $15.11 | $15.51 | 17,600 | — | — |
| 2024-10-18 | $15.31 | $15.72 | 28,900 | — | — |
| 2024-10-17 | $15.27 | $15.68 | 11,600 | — | — |
| 2024-10-16 | $15.36 | $15.77 | 30,500 | — | — |
| 2024-10-15 | $14.82 | $15.22 | 17,700 | — | — |
| 2024-10-14 | $15.18 | $15.59 | 21,200 | — | — |
| 2024-10-11 | $14.95 | $15.35 | 68,900 | — | — |
| 2024-10-10 | $14.25 | $14.64 | 53,000 | — | — |
| 2024-10-09 | $13.53 | $13.90 | 29,000 | — | — |
| 2024-10-08 | $13.45 | $13.81 | 16,900 | — | — |
| 2024-10-07 | $13.23 | $13.59 | 34,700 | — | — |
| 2024-10-04 | $13.30 | $13.66 | 236,700 | — | — |
| 2024-10-03 | $13.14 | $13.48 | 17,800 | — | — |
| 2024-10-02 | $13.30 | $13.64 | 5,800 | — | — |
| 2024-10-01 | $13.28 | $13.62 | 19,900 | — | — |
| 2024-09-30 | $13.28 | $13.62 | 27,200 | — | — |
| 2024-09-27 | $13.03 | $13.36 | 23,400 | — | — |
| 2024-09-26 | $13.32 | $13.66 | 15,300 | — | — |
| 2024-09-25 | $13.30 | $13.64 | 14,700 | — | — |
| 2024-09-24 | $13.20 | $13.54 | 12,900 | — | — |
| 2024-09-23 | $13.25 | $13.59 | 10,500 | — | — |
| 2024-09-20 | $13.34 | $13.68 | 26,900 | — | — |
| 2024-09-19 | $13.58 | $13.93 | 32,600 | — | — |
| 2024-09-18 | $13.00 | $13.33 | 24,400 | — | — |
| 2024-09-17 | $12.89 | $13.22 | 27,300 | — | — |
| 2024-09-16 | $13.20 | $13.53 | 50,100 | — | — |
| 2024-09-13 | $13.25 | $13.59 | 47,500 | — | — |
| 2024-09-12 | $12.93 | $13.26 | 7,300 | — | — |
| 2024-09-11 | $12.85 | $13.18 | 31,200 | — | — |
| 2024-09-10 | $12.90 | $13.23 | 22,700 | — | — |
| 2024-09-09 | $12.67 | $12.99 | 32,300 | — | — |
| 2024-09-06 | $12.58 | $12.90 | 31,200 | — | — |
| 2024-09-05 | $12.80 | $13.13 | 122,800 | — | — |
| 2024-09-04 | $13.36 | $13.70 | 77,900 | — | — |
| 2024-09-03 | $13.40 | $13.74 | 90,900 | — | — |
| 2024-08-30 | $13.50 | $13.85 | 126,400 | — | — |
| 2024-08-29 | $13.35 | $13.69 | 315,800 | — | — |
| 2024-08-28 | $12.96 | $13.29 | 185,700 | — | — |
| 2024-08-27 | $13.11 | $13.45 | 35,900 | — | — |
| 2024-08-26 | $13.26 | $13.60 | 130,800 | — | — |
| 2024-08-23 | $12.42 | $12.74 | 88,600 | — | — |
| 2024-08-22 | $12.30 | $12.62 | 9,000 | — | — |
| 2024-08-21 | $12.33 | $12.65 | 28,300 | — | — |
| 2024-08-20 | $11.99 | $12.30 | 2,400 | — | — |
| 2024-08-19 | $12.02 | $12.33 | 13,400 | — | — |
| 2024-08-16 | $11.95 | $12.26 | 3,700 | — | — |
| 2024-08-15 | $12.06 | $12.37 | 10,400 | — | — |
| 2024-08-14 | $11.84 | $12.14 | 16,100 | — | — |
| 2024-08-13 | $11.62 | $11.92 | 6,800 | — | — |
| 2024-08-12 | $11.27 | $11.56 | 10,100 | — | — |
| 2024-08-09 | $11.38 | $11.67 | 800 | — | — |
| 2024-08-08 | $11.39 | $11.68 | 6,100 | — | — |
| 2024-08-07 | $11.22 | $11.51 | 8,800 | — | — |
| 2024-08-06 | $11.15 | $11.44 | 3,400 | — | — |
| 2024-08-05 | $10.94 | $11.22 | 16,700 | — | — |
| 2024-08-02 | $11.29 | $11.58 | 5,200 | — | — |
| 2024-08-01 | $11.52 | $11.82 | 9,300 | — | — |
| 2024-07-31 | $12.12 | $12.43 | 13,300 | — | — |
| 2024-07-30 | $12.17 | $12.48 | 13,400 | — | — |
| 2024-07-29 | $11.84 | $12.14 | 10,700 | — | — |
| 2024-07-26 | $11.63 | $11.93 | 14,200 | — | — |
| 2024-07-25 | $11.25 | $11.54 | 39,300 | — | — |
| 2024-07-24 | $11.66 | $11.96 | 7,300 | — | — |
| 2024-07-23 | $11.91 | $12.22 | 2,400 | — | — |
| 2024-07-22 | $11.86 | $12.16 | 17,600 | — | — |
| 2024-07-19 | $11.95 | $12.26 | 20,700 | — | — |
| 2024-07-18 | $12.25 | $12.56 | 36,000 | — | — |
| 2024-07-17 | $11.96 | $12.27 | 9,500 | — | — |
| 2024-07-16 | $11.88 | $12.18 | 48,800 | — | — |
| 2024-07-15 | $11.26 | $11.55 | 154,700 | — | — |
| 2024-07-12 | $10.89 | $11.17 | 6,700 | — | — |
| 2024-07-11 | $10.84 | $11.12 | 6,600 | — | — |
| 2024-07-10 | $10.68 | $10.95 | 2,000 | — | — |
| 2024-07-09 | $10.51 | $10.78 | 26,200 | — | — |
| 2024-07-08 | $10.55 | $10.82 | 23,500 | — | — |
| 2024-07-05 | $10.69 | $10.96 | 4,400 | — | — |
| 2024-07-03 | $10.87 | $11.13 | 135,000 | — | — |
| 2024-07-02 | $10.68 | $10.94 | 47,000 | — | — |
| 2024-07-01 | $10.55 | $10.80 | 2,800 | — | — |
| 2024-06-28 | $10.76 | $11.02 | 6,900 | — | — |
| 2024-06-27 | $10.70 | $10.96 | 1,000 | — | — |
| 2024-06-26 | $10.58 | $10.83 | 17,700 | — | — |
| 2024-06-25 | $10.82 | $11.07 | 7,300 | — | — |
| 2024-06-24 | $10.90 | $11.16 | 11,600 | — | — |
| 2024-06-21 | $10.68 | $10.94 | 10,900 | — | — |
| 2024-06-20 | $10.87 | $11.13 | 24,300 | — | — |
| 2024-06-18 | $10.69 | $10.95 | 8,500 | — | — |
| 2024-06-17 | $10.88 | $11.14 | 19,500 | — | — |
| 2024-06-14 | $10.82 | $11.08 | 13,300 | — | — |
| 2024-06-13 | $10.43 | $10.68 | 5,600 | — | — |
| 2024-06-12 | $10.91 | $11.17 | 20,600 | — | — |
| 2024-06-11 | $10.60 | $10.85 | 2,500 | — | — |
| 2024-06-10 | $10.63 | $10.88 | 49,000 | — | — |
| 2024-06-07 | $10.78 | $11.04 | 72,600 | — | — |
| 2024-06-06 | $9.65 | $9.88 | 17,500 | — | — |
| 2024-06-05 | $9.71 | $9.94 | 31,800 | — | — |
| 2024-06-04 | $9.70 | $9.93 | 17,700 | — | — |
| 2024-06-03 | $9.81 | $10.04 | 3,200 | — | — |
| 2024-05-31 | $9.71 | $9.94 | 5,700 | — | — |
| 2024-05-30 | $9.85 | $10.09 | 1,800 | — | — |
| 2024-05-29 | $9.84 | $10.08 | 24,100 | — | — |
| 2024-05-28 | $9.63 | $9.86 | 9,800 | — | — |
| 2024-05-24 | $9.64 | $9.87 | 6,700 | — | — |
| 2024-05-23 | $9.50 | $9.73 | 8,400 | — | — |
| 2024-05-22 | $9.63 | $9.86 | 30,300 | — | — |
| 2024-05-21 | $9.52 | $9.75 | 3,300 | — | — |
| 2024-05-20 | $9.58 | $9.81 | 6,200 | — | — |
| 2024-05-17 | $9.69 | $9.92 | 900 | — | — |
| 2024-05-16 | $9.63 | $9.86 | 3,900 | — | — |
| 2024-05-15 | $9.58 | $9.81 | 3,600 | — | — |
| 2024-05-14 | $9.70 | $9.93 | 14,700 | — | — |
| 2024-05-13 | $9.76 | $9.99 | 7,400 | — | — |
| 2024-05-10 | $9.68 | $9.91 | 600 | — | — |
| 2024-05-09 | $9.73 | $9.96 | 4,300 | — | — |
| 2024-05-08 | $9.76 | $9.99 | 2,100 | — | — |
| 2024-05-07 | $9.70 | $9.93 | 6,400 | — | — |
| 2024-05-06 | $9.84 | $10.08 | 10,300 | — | — |
| 2024-05-03 | $9.80 | $10.03 | 10,100 | — | — |
| 2024-05-02 | $9.88 | $10.12 | 1,700 | — | — |
| 2024-05-01 | $9.88 | $10.12 | 14,000 | — | — |
| 2024-04-30 | $10.05 | $10.29 | 8,800 | — | — |
| 2024-04-29 | $10.04 | $10.28 | 8,300 | — | — |
| 2024-04-26 | $9.98 | $10.22 | 8,800 | — | — |
| 2024-04-25 | $9.91 | $10.15 | 300 | — | — |
| 2024-04-24 | $9.91 | $10.15 | 900 | — | — |
| 2024-04-23 | $9.76 | $10.00 | 12,100 | — | — |
| 2024-04-22 | $9.60 | $9.83 | 10,100 | — | — |
| 2024-04-19 | $9.62 | $9.85 | 12,800 | — | — |
| 2024-04-18 | $9.75 | $9.98 | 12,300 | — | — |
| 2024-04-17 | $10.01 | $10.25 | 2,800 | — | — |
| 2024-04-16 | $9.61 | $9.84 | 18,800 | — | — |
| 2024-04-15 | $9.62 | $9.85 | 29,000 | — | — |
| 2024-04-12 | $10.03 | $10.27 | 49,400 | — | — |
| 2024-04-11 | $10.25 | $10.50 | 63,700 | — | — |
| 2024-04-10 | $10.27 | $10.52 | 41,000 | — | — |
| 2024-04-09 | $10.68 | $10.94 | 13,600 | — | — |
| 2024-04-08 | $10.73 | $10.99 | 11,000 | — | — |
| 2024-04-05 | $10.58 | $10.83 | 213,800 | — | — |
| 2024-04-04 | $10.30 | $10.55 | 23,700 | — | — |
| 2024-04-03 | $10.41 | $10.64 | 8,300 | — | — |
| 2024-04-02 | $10.37 | $10.60 | 14,400 | — | — |
| 2024-04-01 | $10.38 | $10.61 | 31,900 | — | — |
| 2024-03-28 | $10.60 | $10.83 | 9,100 | — | — |
| 2024-03-27 | $10.73 | $10.97 | 8,800 | — | — |
| 2024-03-26 | $10.69 | $10.93 | 11,100 | — | — |
| 2024-03-25 | $10.72 | $10.96 | 25,500 | — | — |
| 2024-03-22 | $10.79 | $11.03 | 2,600 | — | — |
| 2024-03-21 | $10.98 | $11.22 | 63,400 | — | — |
| 2024-03-20 | $10.93 | $11.17 | 11,300 | — | — |
| 2024-03-19 | $11.06 | $11.31 | 32,400 | — | — |
| 2024-03-18 | $10.87 | $11.11 | 31,300 | — | — |
| 2024-03-15 | $10.16 | $10.39 | 16,100 | — | — |
| 2024-03-14 | $9.99 | $10.21 | 5,400 | — | — |
| 2024-03-13 | $10.16 | $10.39 | 8,900 | — | — |
| 2024-03-12 | $10.24 | $10.47 | 32,600 | — | — |
| 2024-03-11 | $10.08 | $10.30 | 32,500 | — | — |
| 2024-03-08 | $10.58 | $10.81 | 72,400 | — | — |
| 2024-03-07 | $10.80 | $11.04 | 75,400 | — | — |
| 2024-03-06 | $11.35 | $11.60 | 71,900 | — | — |
| 2024-03-05 | $11.90 | $12.16 | 130,900 | — | — |
| 2024-03-04 | $11.71 | $11.97 | 57,300 | — | — |
| 2024-03-01 | $11.75 | $12.01 | 46,600 | — | — |
| 2024-02-29 | $11.85 | $12.11 | 59,200 | — | — |
| 2024-02-28 | $11.81 | $12.07 | 63,800 | — | — |
| 2024-02-27 | $11.51 | $11.77 | 90,000 | — | — |
| 2024-02-26 | $11.30 | $11.55 | 19,900 | — | — |
| 2024-02-23 | $11.39 | $11.64 | 11,000 | — | — |
| 2024-02-22 | $11.24 | $11.49 | 7,800 | — | — |
| 2024-02-21 | $11.25 | $11.50 | 11,800 | — | — |
| 2024-02-20 | $11.20 | $11.45 | 12,900 | — | — |
| 2024-02-16 | $11.24 | $11.49 | 38,400 | — | — |
| 2024-02-15 | $10.95 | $11.19 | 5,900 | — | — |
| 2024-02-14 | $11.02 | $11.26 | 7,100 | — | — |
| 2024-02-13 | $11.31 | $11.56 | 11,000 | — | — |
| 2024-02-12 | $11.30 | $11.55 | 11,900 | — | — |
| 2024-02-09 | $11.30 | $11.55 | 8,300 | — | — |
| 2024-02-08 | $11.24 | $11.49 | 27,100 | — | — |
| 2024-02-07 | $11.25 | $11.50 | 27,700 | — | — |
| 2024-02-06 | $11.15 | $11.40 | 16,600 | — | — |
| 2024-02-05 | $11.13 | $11.38 | 16,400 | — | — |
| 2024-02-02 | $11.12 | $11.37 | 2,300 | — | — |
| 2024-02-01 | $11.18 | $11.43 | 12,600 | — | — |
| 2024-01-31 | $11.28 | $11.53 | 3,900 | — | — |
| 2024-01-30 | $11.41 | $11.66 | 21,300 | — | — |
| 2024-01-29 | $11.39 | $11.64 | 39,600 | — | — |
| 2024-01-26 | $11.30 | $11.55 | 27,700 | — | — |
| 2024-01-25 | $11.32 | $11.57 | 10,300 | — | — |
| 2024-01-24 | $11.30 | $11.55 | 35,400 | — | — |
| 2024-01-23 | $11.29 | $11.54 | 48,300 | — | — |
| 2024-01-22 | $11.21 | $11.46 | 40,200 | — | — |
| 2024-01-19 | $11.06 | $11.31 | 42,000 | — | — |
| 2024-01-18 | $10.95 | $11.19 | 3,100 | — | — |
| 2024-01-17 | $11.03 | $11.27 | 29,900 | — | — |
| 2024-01-16 | $10.97 | $11.21 | 18,300 | — | — |
| 2024-01-12 | $11.13 | $11.38 | 20,200 | — | — |
| 2024-01-11 | $11.03 | $11.27 | 2,300 | — | — |
| 2024-01-10 | $11.14 | $11.39 | 10,100 | — | — |
| 2024-01-09 | $11.03 | $11.27 | 8,500 | — | — |
| 2024-01-08 | $11.05 | $11.29 | 5,600 | — | — |
| 2024-01-05 | $11.05 | $11.29 | 13,000 | — | — |
| 2024-01-04 | $11.22 | $11.47 | 15,200 | — | — |
| 2024-01-03 | $11.10 | $11.33 | 26,900 | — | — |
| 2024-01-02 | $11.09 | $11.32 | 11,900 | — | — |