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
- 2015-07-30 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 | $13.81 | $13.81 | 1,700 | — | — |
| 2024-12-30 | $13.97 | $13.97 | 15,100 | — | — |
| 2024-12-27 | $13.20 | $13.20 | 2,900 | — | — |
| 2024-12-26 | $13.53 | $13.53 | 22,900 | — | — |
| 2024-12-24 | $13.87 | $13.87 | 0 | — | — |
| 2024-12-23 | $13.87 | $13.87 | 11,600 | — | — |
| 2024-12-20 | $14.96 | $14.96 | 5,200 | — | — |
| 2024-12-19 | $14.52 | $14.52 | 3,400 | — | — |
| 2024-12-18 | $14.92 | $14.92 | 6,300 | — | — |
| 2024-12-17 | $15.47 | $15.47 | 5,500 | — | — |
| 2024-12-16 | $15.44 | $15.44 | 13,000 | — | — |
| 2024-12-13 | $15.03 | $15.03 | 7,700 | — | — |
| 2024-12-12 | $15.70 | $15.70 | 10,900 | — | — |
| 2024-12-11 | $16.55 | $16.55 | 32,100 | — | — |
| 2024-12-10 | $16.70 | $16.70 | 107,200 | — | — |
| 2024-12-09 | $17.56 | $17.56 | 16,300 | — | — |
| 2024-12-06 | $17.92 | $17.92 | 20,000 | — | — |
| 2024-12-05 | $15.80 | $15.80 | 8,500 | — | — |
| 2024-12-04 | $16.54 | $16.54 | 100,800 | — | — |
| 2024-12-03 | $16.32 | $16.32 | 124,400 | — | — |
| 2024-12-02 | $15.63 | $15.63 | 24,800 | — | — |
| 2024-11-29 | $16.04 | $16.04 | 2,200 | — | — |
| 2024-11-27 | $15.51 | $15.51 | 14,000 | — | — |
| 2024-11-26 | $15.42 | $15.42 | 6,800 | — | — |
| 2024-11-25 | $15.02 | $15.02 | 69,600 | — | — |
| 2024-11-22 | $14.18 | $14.18 | 6,900 | — | — |
| 2024-11-21 | $14.83 | $14.83 | 5,100 | — | — |
| 2024-11-20 | $15.46 | $15.46 | 16,300 | — | — |
| 2024-11-19 | $16.43 | $16.43 | 14,400 | — | — |
| 2024-11-18 | $16.90 | $16.90 | 107,700 | — | — |
| 2024-11-15 | $17.40 | $17.40 | 21,400 | — | — |
| 2024-11-14 | $15.64 | $15.64 | 62,600 | — | — |
| 2024-11-13 | $14.90 | $14.90 | 41,400 | — | — |
| 2024-11-12 | $13.91 | $13.91 | 86,500 | — | — |
| 2024-11-11 | $12.93 | $12.93 | 86,000 | — | — |
| 2024-11-08 | $13.50 | $13.50 | 14,400 | — | — |
| 2024-11-07 | $13.60 | $13.60 | 8,500 | — | — |
| 2024-11-06 | $13.83 | $13.83 | 178,100 | — | — |
| 2024-11-05 | $14.38 | $14.38 | 122,800 | — | — |
| 2024-11-04 | $14.00 | $14.00 | 30,800 | — | — |
| 2024-11-01 | $14.03 | $14.03 | 2,300 | — | — |
| 2024-10-31 | $13.72 | $13.72 | 1,900 | — | — |
| 2024-10-30 | $14.29 | $14.29 | 7,800 | — | — |
| 2024-10-29 | $13.96 | $13.96 | 3,000 | — | — |
| 2024-10-28 | $14.76 | $14.76 | 3,200 | — | — |
| 2024-10-25 | $14.81 | $14.81 | 2,900 | — | — |
| 2024-10-24 | $14.87 | $14.87 | 171,200 | — | — |
| 2024-10-23 | $15.95 | $15.95 | 124,700 | — | — |
| 2024-10-22 | $14.60 | $14.60 | 17,800 | — | — |
| 2024-10-21 | $14.00 | $14.00 | 2,100 | — | — |
| 2024-10-18 | $14.14 | $14.14 | 1,100 | — | — |
| 2024-10-17 | $13.54 | $13.54 | 1,400 | — | — |
| 2024-10-16 | $14.24 | $14.24 | 7,100 | — | — |
| 2024-10-15 | $13.34 | $13.34 | 7,200 | — | — |
| 2024-10-14 | $13.24 | $13.24 | 10,900 | — | — |
| 2024-10-11 | $13.69 | $13.69 | 2,900 | — | — |
| 2024-10-10 | $14.42 | $14.42 | 3,600 | — | — |
| 2024-10-09 | $13.93 | $13.93 | 4,500 | — | — |
| 2024-10-08 | $14.56 | $14.56 | 9,000 | — | — |
| 2024-10-07 | $14.31 | $14.31 | 31,900 | — | — |
| 2024-10-04 | $14.59 | $14.59 | 12,600 | — | — |
| 2024-10-03 | $14.20 | $14.20 | 15,900 | — | — |
| 2024-10-02 | $14.10 | $14.10 | 2,300 | — | — |
| 2024-10-01 | $13.55 | $13.55 | 13,900 | — | — |
| 2024-09-30 | $13.57 | $13.57 | 1,900 | — | — |
| 2024-09-27 | $13.13 | $13.13 | 13,800 | — | — |
| 2024-09-26 | $13.35 | $13.35 | 8,900 | — | — |
| 2024-09-25 | $13.18 | $13.18 | 13,900 | — | — |
| 2024-09-24 | $13.21 | $13.21 | 7,000 | — | — |
| 2024-09-23 | $13.95 | $13.95 | 6,900 | — | — |
| 2024-09-20 | $14.24 | $14.24 | 16,600 | — | — |
| 2024-09-19 | $14.93 | $14.93 | 4,400 | — | — |
| 2024-09-18 | $14.03 | $14.03 | 4,500 | — | — |
| 2024-09-17 | $15.14 | $15.14 | 185,600 | — | — |
| 2024-09-16 | $14.26 | $14.26 | 300 | — | — |
| 2024-09-13 | $14.26 | $14.26 | 6,100 | — | — |
| 2024-09-12 | $14.69 | $14.69 | 1,000 | — | — |
| 2024-09-11 | $14.51 | $14.51 | 3,500 | — | — |
| 2024-09-10 | $14.77 | $14.77 | 1,800 | — | — |
| 2024-09-09 | $15.15 | $15.15 | 4,100 | — | — |
| 2024-09-06 | $14.81 | $14.81 | 2,700 | — | — |
| 2024-09-05 | $15.17 | $15.17 | 18,100 | — | — |
| 2024-09-04 | $14.95 | $14.95 | 10,200 | — | — |
| 2024-09-03 | $15.38 | $15.38 | 5,900 | — | — |
| 2024-08-30 | $15.71 | $15.71 | 4,500 | — | — |
| 2024-08-29 | $15.84 | $15.84 | 26,200 | — | — |
| 2024-08-28 | $15.18 | $15.18 | 152,700 | — | — |
| 2024-08-27 | $16.63 | $16.63 | 38,800 | — | — |
| 2024-08-26 | $17.34 | $17.34 | 16,100 | — | — |
| 2024-08-23 | $16.80 | $16.80 | 3,500 | — | — |
| 2024-08-22 | $16.67 | $16.67 | 12,900 | — | — |
| 2024-08-21 | $16.45 | $16.45 | 21,000 | — | — |
| 2024-08-20 | $15.70 | $15.70 | 12,900 | — | — |
| 2024-08-19 | $15.50 | $15.50 | 70,800 | — | — |
| 2024-08-16 | $13.56 | $13.56 | 66,300 | — | — |
| 2024-08-15 | $13.49 | $13.49 | 100,100 | — | — |
| 2024-08-14 | $13.31 | $13.31 | 21,500 | — | — |
| 2024-08-13 | $13.18 | $13.18 | 28,800 | — | — |
| 2024-08-12 | $13.00 | $13.00 | 17,300 | — | — |
| 2024-08-09 | $13.25 | $13.25 | 2,500 | — | — |
| 2024-08-08 | $13.49 | $13.49 | 3,300 | — | — |
| 2024-08-07 | $13.35 | $13.35 | 124,100 | — | — |
| 2024-08-06 | $14.66 | $14.66 | 56,500 | — | — |
| 2024-08-05 | $14.53 | $14.53 | 16,000 | — | — |
| 2024-08-02 | $14.78 | $14.78 | 4,400 | — | — |
| 2024-08-01 | $14.64 | $14.64 | 14,300 | — | — |
| 2024-07-31 | $14.50 | $14.50 | 19,700 | — | — |
| 2024-07-30 | $16.31 | $16.31 | 26,900 | — | — |
| 2024-07-29 | $16.00 | $16.00 | 134,900 | — | — |
| 2024-07-26 | $21.20 | $21.20 | 56,400 | — | — |
| 2024-07-25 | $21.01 | $21.01 | 143,700 | — | — |
| 2024-07-24 | $23.70 | $23.70 | 61,400 | — | — |
| 2024-07-23 | $23.51 | $23.51 | 64,800 | — | — |
| 2024-07-22 | $22.96 | $22.96 | 72,000 | — | — |
| 2024-07-19 | $20.40 | $20.40 | 12,300 | — | — |
| 2024-07-18 | $22.00 | $22.00 | 20,300 | — | — |
| 2024-07-17 | $22.11 | $22.11 | 11,100 | — | — |
| 2024-07-16 | $24.36 | $24.36 | 21,300 | — | — |
| 2024-07-15 | $23.75 | $23.75 | 20,100 | — | — |
| 2024-07-12 | $22.51 | $22.51 | 36,000 | — | — |
| 2024-07-11 | $20.49 | $20.49 | 20,600 | — | — |
| 2024-07-10 | $21.22 | $21.22 | 7,000 | — | — |
| 2024-07-09 | $20.11 | $20.11 | 20,200 | — | — |
| 2024-07-08 | $18.10 | $18.10 | 34,000 | — | — |
| 2024-07-05 | $17.58 | $17.58 | 9,700 | — | — |
| 2024-07-03 | $18.28 | $18.28 | 19,000 | — | — |
| 2024-07-02 | $18.28 | $18.28 | 45,000 | — | — |
| 2024-07-01 | $17.58 | $17.58 | 13,000 | — | — |
| 2024-06-28 | $17.66 | $17.66 | 20,600 | — | — |
| 2024-06-27 | $17.01 | $17.01 | 10,500 | — | — |
| 2024-06-26 | $16.81 | $16.81 | 9,100 | — | — |
| 2024-06-25 | $17.22 | $17.22 | 7,500 | — | — |
| 2024-06-24 | $18.83 | $18.83 | 800 | — | — |
| 2024-06-21 | $18.83 | $18.83 | 6,600 | — | — |
| 2024-06-20 | $19.06 | $19.06 | 11,900 | — | — |
| 2024-06-18 | $18.78 | $18.78 | 8,100 | — | — |
| 2024-06-17 | $21.00 | $21.00 | 10,600 | — | — |
| 2024-06-14 | $21.02 | $21.02 | 4,100 | — | — |
| 2024-06-13 | $22.81 | $22.81 | 9,500 | — | — |
| 2024-06-12 | $21.28 | $21.28 | 2,100 | — | — |
| 2024-06-11 | $18.17 | $18.17 | 2,800 | — | — |
| 2024-06-10 | $18.08 | $18.08 | 6,400 | — | — |
| 2024-06-07 | $17.10 | $17.10 | 3,300 | — | — |
| 2024-06-06 | $17.60 | $17.60 | 5,300 | — | — |
| 2024-06-05 | $19.00 | $19.00 | 2,100 | — | — |
| 2024-06-04 | $21.50 | $21.50 | 1,400 | — | — |
| 2024-06-03 | $22.00 | $22.00 | 3,700 | — | — |
| 2024-05-31 | $23.33 | $23.33 | 1,400 | — | — |
| 2024-05-30 | $23.77 | $23.77 | 4,200 | — | — |
| 2024-05-29 | $23.75 | $23.75 | 4,400 | — | — |
| 2024-05-28 | $24.66 | $24.66 | 9,100 | — | — |
| 2024-05-24 | $27.72 | $27.72 | 6,300 | — | — |
| 2024-05-23 | $28.90 | $28.90 | 2,900 | — | — |
| 2024-05-22 | $29.01 | $29.01 | 3,400 | — | — |
| 2024-05-21 | $29.01 | $29.01 | 8,900 | — | — |
| 2024-05-20 | $28.21 | $28.21 | 9,500 | — | — |
| 2024-05-17 | $27.90 | $27.90 | 6,600 | — | — |
| 2024-05-16 | $27.88 | $27.88 | 1,400 | — | — |
| 2024-05-15 | $25.88 | $25.88 | 2,100 | — | — |
| 2024-05-14 | $25.98 | $25.98 | 4,900 | — | — |
| 2024-05-13 | $25.90 | $25.90 | 2,600 | — | — |
| 2024-05-10 | $25.99 | $25.99 | 2,500 | — | — |
| 2024-05-09 | $26.83 | $26.83 | 3,800 | — | — |
| 2024-05-08 | $25.50 | $25.50 | 5,200 | — | — |
| 2024-05-07 | $24.98 | $24.98 | 3,100 | — | — |
| 2024-05-06 | $24.70 | $24.70 | 1,700 | — | — |
| 2024-05-03 | $23.63 | $23.63 | 9,500 | — | — |
| 2024-05-02 | $23.70 | $23.70 | 24,300 | — | — |
| 2024-05-01 | $27.96 | $27.96 | 3,900 | — | — |
| 2024-04-30 | $27.90 | $27.90 | 6,400 | — | — |
| 2024-04-29 | $28.18 | $28.18 | 4,200 | — | — |
| 2024-04-26 | $26.97 | $26.97 | 3,800 | — | — |
| 2024-04-25 | $25.77 | $25.77 | 1,600 | — | — |
| 2024-04-24 | $25.50 | $25.50 | 5,600 | — | — |
| 2024-04-23 | $24.98 | $24.98 | 4,400 | — | — |
| 2024-04-22 | $24.43 | $24.43 | 3,000 | — | — |
| 2024-04-19 | $24.04 | $24.04 | 3,500 | — | — |
| 2024-04-18 | $24.74 | $24.74 | 3,400 | — | — |
| 2024-04-17 | $24.15 | $24.15 | 16,500 | — | — |
| 2024-04-16 | $24.13 | $24.13 | 5,200 | — | — |
| 2024-04-15 | $25.00 | $25.00 | 11,700 | — | — |
| 2024-04-12 | $24.53 | $24.53 | 4,700 | — | — |
| 2024-04-11 | $25.41 | $25.41 | 2,500 | — | — |
| 2024-04-10 | $25.30 | $25.30 | 3,700 | — | — |
| 2024-04-09 | $25.00 | $25.00 | 1,500 | — | — |
| 2024-04-08 | $25.00 | $25.00 | 2,800 | — | — |
| 2024-04-05 | $25.18 | $25.18 | 3,200 | — | — |
| 2024-04-04 | $25.50 | $25.50 | 3,100 | — | — |
| 2024-04-03 | $25.11 | $25.11 | 16,100 | — | — |
| 2024-04-02 | $25.55 | $25.55 | 3,800 | — | — |
| 2024-04-01 | $25.20 | $25.20 | 19,600 | — | — |
| 2024-03-28 | $23.53 | $23.53 | 15,100 | — | — |
| 2024-03-27 | $23.80 | $23.80 | 23,300 | — | — |
| 2024-03-26 | $23.09 | $23.09 | 15,400 | — | — |
| 2024-03-25 | $21.59 | $21.59 | 24,100 | — | — |
| 2024-03-22 | $21.23 | $21.23 | 33,600 | — | — |
| 2024-03-21 | $29.00 | $29.00 | 49,300 | — | — |
| 2024-03-20 | $26.67 | $26.67 | 52,900 | — | — |
| 2024-03-19 | $20.90 | $20.90 | 13,500 | — | — |
| 2024-03-18 | $20.12 | $20.12 | 36,200 | — | — |
| 2024-03-15 | $18.00 | $18.00 | 20,900 | — | — |
| 2024-03-14 | $17.05 | $17.05 | 57,300 | — | — |
| 2024-03-13 | $16.04 | $16.04 | 12,400 | — | — |
| 2024-03-12 | $15.97 | $15.97 | 25,200 | — | — |
| 2024-03-11 | $15.02 | $15.02 | 8,000 | — | — |
| 2024-03-08 | $14.54 | $14.54 | 15,200 | — | — |
| 2024-03-07 | $14.86 | $14.86 | 13,300 | — | — |
| 2024-03-06 | $14.70 | $14.70 | 15,200 | — | — |
| 2024-03-05 | $13.74 | $13.74 | 18,800 | — | — |
| 2024-03-04 | $14.01 | $14.01 | 72,800 | — | — |
| 2024-03-01 | $16.55 | $16.55 | 48,100 | — | — |
| 2024-02-29 | $17.55 | $17.55 | 307,000 | — | — |
| 2024-02-28 | $16.65 | $16.65 | 3,062,700 | — | — |
| 2024-02-27 | $8.50 | $8.50 | 4,400 | — | — |
| 2024-02-26 | $8.22 | $8.22 | 5,800 | — | — |
| 2024-02-23 | $8.36 | $8.36 | 1,500 | — | — |
| 2024-02-22 | $8.71 | $8.71 | 1,700 | — | — |
| 2024-02-21 | $8.66 | $8.66 | 9,500 | — | — |
| 2024-02-20 | $9.56 | $9.56 | 11,500 | — | — |
| 2024-02-16 | $9.63 | $9.63 | 9,500 | — | — |
| 2024-02-15 | $9.61 | $9.61 | 10,400 | — | — |
| 2024-02-14 | $9.69 | $9.69 | 17,800 | — | — |
| 2024-02-13 | $10.31 | $10.31 | 4,500 | — | — |
| 2024-02-12 | $10.54 | $10.54 | 3,200 | — | — |
| 2024-02-09 | $10.40 | $10.40 | 8,100 | — | — |
| 2024-02-08 | $10.20 | $10.20 | 7,200 | — | — |
| 2024-02-07 | $10.00 | $10.00 | 20,200 | — | — |
| 2024-02-06 | $9.99 | $9.99 | 32,100 | — | — |
| 2024-02-05 | $8.51 | $8.51 | 17,500 | — | — |
| 2024-02-02 | $8.54 | $8.54 | 18,100 | — | — |
| 2024-02-01 | $8.34 | $8.34 | 7,100 | — | — |
| 2024-01-31 | $8.41 | $8.41 | 13,400 | — | — |
| 2024-01-30 | $8.43 | $8.43 | 23,900 | — | — |
| 2024-01-29 | $8.17 | $8.17 | 12,900 | — | — |
| 2024-01-26 | $8.25 | $8.25 | 118,300 | — | — |
| 2024-01-25 | $7.89 | $7.89 | 29,600 | — | — |
| 2024-01-24 | $8.59 | $8.59 | 23,500 | — | — |
| 2024-01-23 | $9.36 | $9.36 | 226,300 | — | — |
| 2024-01-22 | $9.64 | $9.64 | 53,100 | — | — |
| 2024-01-19 | $8.39 | $8.39 | 11,600 | — | — |
| 2024-01-18 | $8.52 | $8.52 | 14,200 | — | — |
| 2024-01-17 | $8.67 | $8.67 | 4,600 | — | — |
| 2024-01-16 | $8.66 | $8.66 | 17,600 | — | — |
| 2024-01-12 | $9.15 | $9.15 | 3,900 | — | — |
| 2024-01-11 | $9.46 | $9.46 | 4,600 | — | — |
| 2024-01-10 | $9.72 | $9.72 | 6,600 | — | — |
| 2024-01-09 | $10.07 | $10.07 | 5,100 | — | — |
| 2024-01-08 | $10.28 | $10.28 | 13,400 | — | — |
| 2024-01-05 | $10.42 | $10.42 | 10,500 | — | — |
| 2024-01-04 | $10.11 | $10.11 | 3,500 | — | — |
| 2024-01-03 | $10.34 | $10.34 | 11,400 | — | — |
| 2024-01-02 | $10.80 | $10.80 | 8,900 | — | — |