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
- 2021-11-11 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 | $15.92 | $15.92 | 617,800 | — | — |
| 2024-12-30 | $15.93 | $15.93 | 452,800 | — | — |
| 2024-12-27 | $16.12 | $16.12 | 591,200 | — | — |
| 2024-12-26 | $16.08 | $16.08 | 452,800 | — | — |
| 2024-12-24 | $16.01 | $16.01 | 246,900 | — | — |
| 2024-12-23 | $16.19 | $16.19 | 1,189,800 | — | — |
| 2024-12-20 | $16.12 | $16.12 | 2,902,300 | — | — |
| 2024-12-19 | $15.61 | $15.61 | 757,600 | — | — |
| 2024-12-18 | $15.48 | $15.48 | 865,900 | — | — |
| 2024-12-17 | $15.92 | $15.92 | 992,200 | — | — |
| 2024-12-16 | $15.95 | $15.95 | 1,233,300 | — | — |
| 2024-12-13 | $15.46 | $15.46 | 898,000 | — | — |
| 2024-12-12 | $15.56 | $15.56 | 1,277,200 | — | — |
| 2024-12-11 | $15.40 | $15.40 | 1,500,000 | — | — |
| 2024-12-10 | $14.94 | $14.94 | 1,315,200 | — | — |
| 2024-12-09 | $14.79 | $14.79 | 664,800 | — | — |
| 2024-12-06 | $14.69 | $14.69 | 1,258,400 | — | — |
| 2024-12-05 | $13.95 | $13.95 | 918,600 | — | — |
| 2024-12-04 | $14.12 | $14.12 | 1,235,500 | — | — |
| 2024-12-03 | $14.40 | $14.40 | 1,015,000 | — | — |
| 2024-12-02 | $13.72 | $13.72 | 686,100 | — | — |
| 2024-11-29 | $13.67 | $13.67 | 385,800 | — | — |
| 2024-11-27 | $14.01 | $14.01 | 645,300 | — | — |
| 2024-11-26 | $14.09 | $14.09 | 1,320,600 | — | — |
| 2024-11-25 | $13.98 | $13.98 | 1,155,500 | — | — |
| 2024-11-22 | $13.91 | $13.91 | 896,800 | — | — |
| 2024-11-21 | $13.44 | $13.44 | 1,084,100 | — | — |
| 2024-11-20 | $13.81 | $13.81 | 814,000 | — | — |
| 2024-11-19 | $13.73 | $13.73 | 971,000 | — | — |
| 2024-11-18 | $13.07 | $13.07 | 492,800 | — | — |
| 2024-11-15 | $13.27 | $13.27 | 562,400 | — | — |
| 2024-11-14 | $13.28 | $13.28 | 1,309,700 | — | — |
| 2024-11-13 | $13.75 | $13.75 | 1,275,500 | — | — |
| 2024-11-12 | $14.16 | $14.16 | 912,300 | — | — |
| 2024-11-11 | $14.00 | $14.00 | 1,507,000 | — | — |
| 2024-11-08 | $14.18 | $14.18 | 2,625,700 | — | — |
| 2024-11-07 | $14.00 | $14.00 | 1,275,400 | — | — |
| 2024-11-06 | $13.98 | $13.98 | 1,907,400 | — | — |
| 2024-11-05 | $13.19 | $13.19 | 647,200 | — | — |
| 2024-11-04 | $13.01 | $13.01 | 1,161,300 | — | — |
| 2024-11-01 | $13.12 | $13.12 | 2,901,100 | — | — |
| 2024-10-31 | $14.02 | $14.02 | 3,274,900 | — | — |
| 2024-10-30 | $13.79 | $13.79 | 1,916,300 | — | — |
| 2024-10-29 | $13.50 | $13.50 | 977,900 | — | — |
| 2024-10-28 | $13.48 | $13.48 | 703,100 | — | — |
| 2024-10-25 | $13.47 | $13.47 | 346,000 | — | — |
| 2024-10-24 | $13.08 | $13.08 | 317,800 | — | — |
| 2024-10-23 | $12.93 | $12.93 | 465,300 | — | — |
| 2024-10-22 | $13.32 | $13.32 | 315,200 | — | — |
| 2024-10-21 | $13.68 | $13.68 | 1,059,200 | — | — |
| 2024-10-18 | $13.50 | $13.50 | 363,600 | — | — |
| 2024-10-17 | $13.43 | $13.43 | 397,300 | — | — |
| 2024-10-16 | $13.43 | $13.43 | 910,000 | — | — |
| 2024-10-15 | $13.31 | $13.31 | 657,900 | — | — |
| 2024-10-14 | $13.08 | $13.08 | 381,000 | — | — |
| 2024-10-11 | $13.24 | $13.24 | 257,400 | — | — |
| 2024-10-10 | $13.11 | $13.11 | 295,300 | — | — |
| 2024-10-09 | $13.25 | $13.25 | 593,400 | — | — |
| 2024-10-08 | $13.10 | $13.10 | 1,059,700 | — | — |
| 2024-10-07 | $12.95 | $12.95 | 655,000 | — | — |
| 2024-10-04 | $13.00 | $13.00 | 655,600 | — | — |
| 2024-10-03 | $12.53 | $12.53 | 309,500 | — | — |
| 2024-10-02 | $12.55 | $12.55 | 377,400 | — | — |
| 2024-10-01 | $12.47 | $12.47 | 666,100 | — | — |
| 2024-09-30 | $12.80 | $12.80 | 1,680,600 | — | — |
| 2024-09-27 | $12.46 | $12.46 | 415,100 | — | — |
| 2024-09-26 | $12.00 | $12.00 | 238,200 | — | — |
| 2024-09-25 | $12.11 | $12.11 | 327,500 | — | — |
| 2024-09-24 | $12.02 | $12.02 | 362,300 | — | — |
| 2024-09-23 | $12.00 | $12.00 | 487,100 | — | — |
| 2024-09-20 | $12.50 | $12.50 | 2,440,800 | — | — |
| 2024-09-19 | $12.02 | $12.02 | 734,900 | — | — |
| 2024-09-18 | $11.12 | $11.12 | 567,000 | — | — |
| 2024-09-17 | $11.06 | $11.06 | 547,000 | — | — |
| 2024-09-16 | $10.48 | $10.48 | 342,700 | — | — |
| 2024-09-13 | $10.59 | $10.59 | 258,000 | — | — |
| 2024-09-12 | $10.35 | $10.35 | 177,700 | — | — |
| 2024-09-11 | $10.34 | $10.34 | 239,400 | — | — |
| 2024-09-10 | $10.31 | $10.31 | 231,400 | — | — |
| 2024-09-09 | $10.57 | $10.57 | 283,400 | — | — |
| 2024-09-06 | $10.35 | $10.35 | 241,300 | — | — |
| 2024-09-05 | $10.73 | $10.73 | 359,100 | — | — |
| 2024-09-04 | $10.95 | $10.95 | 343,300 | — | — |
| 2024-09-03 | $11.00 | $11.00 | 359,800 | — | — |
| 2024-08-30 | $11.28 | $11.28 | 339,600 | — | — |
| 2024-08-29 | $11.19 | $11.19 | 244,700 | — | — |
| 2024-08-28 | $11.19 | $11.19 | 239,600 | — | — |
| 2024-08-27 | $11.37 | $11.37 | 398,000 | — | — |
| 2024-08-26 | $11.40 | $11.40 | 374,900 | — | — |
| 2024-08-23 | $10.91 | $10.91 | 333,600 | — | — |
| 2024-08-22 | $10.72 | $10.72 | 256,300 | — | — |
| 2024-08-21 | $10.99 | $10.99 | 333,700 | — | — |
| 2024-08-20 | $11.20 | $11.20 | 325,300 | — | — |
| 2024-08-19 | $11.25 | $11.25 | 364,900 | — | — |
| 2024-08-16 | $11.02 | $11.02 | 427,400 | — | — |
| 2024-08-15 | $10.83 | $10.83 | 530,400 | — | — |
| 2024-08-14 | $10.89 | $10.89 | 971,700 | — | — |
| 2024-08-13 | $10.51 | $10.51 | 592,900 | — | — |
| 2024-08-12 | $10.52 | $10.52 | 247,900 | — | — |
| 2024-08-09 | $10.23 | $10.23 | 213,500 | — | — |
| 2024-08-08 | $10.20 | $10.20 | 331,700 | — | — |
| 2024-08-07 | $9.92 | $9.92 | 279,800 | — | — |
| 2024-08-06 | $10.41 | $10.41 | 385,200 | — | — |
| 2024-08-05 | $10.23 | $10.23 | 415,500 | — | — |
| 2024-08-02 | $10.62 | $10.62 | 492,300 | — | — |
| 2024-08-01 | $10.90 | $10.90 | 1,123,100 | — | — |
| 2024-07-31 | $10.00 | $10.00 | 400,200 | — | — |
| 2024-07-30 | $10.24 | $10.24 | 254,100 | — | — |
| 2024-07-29 | $10.22 | $10.22 | 193,900 | — | — |
| 2024-07-26 | $10.37 | $10.37 | 200,500 | — | — |
| 2024-07-25 | $10.21 | $10.21 | 221,200 | — | — |
| 2024-07-24 | $9.74 | $9.74 | 208,200 | — | — |
| 2024-07-23 | $10.13 | $10.13 | 202,400 | — | — |
| 2024-07-22 | $9.91 | $9.91 | 194,700 | — | — |
| 2024-07-19 | $9.82 | $9.82 | 217,400 | — | — |
| 2024-07-18 | $9.64 | $9.64 | 234,700 | — | — |
| 2024-07-17 | $9.92 | $9.92 | 341,300 | — | — |
| 2024-07-16 | $10.03 | $10.03 | 320,800 | — | — |
| 2024-07-15 | $9.69 | $9.69 | 1,315,900 | — | — |
| 2024-07-12 | $9.02 | $9.02 | 270,200 | — | — |
| 2024-07-11 | $9.26 | $9.26 | 216,100 | — | — |
| 2024-07-10 | $8.98 | $8.98 | 165,700 | — | — |
| 2024-07-09 | $8.91 | $8.91 | 182,300 | — | — |
| 2024-07-08 | $8.98 | $8.98 | 175,900 | — | — |
| 2024-07-05 | $9.12 | $9.12 | 148,500 | — | — |
| 2024-07-03 | $9.07 | $9.07 | 158,900 | — | — |
| 2024-07-02 | $9.11 | $9.11 | 155,500 | — | — |
| 2024-07-01 | $9.09 | $9.09 | 230,300 | — | — |
| 2024-06-28 | $9.02 | $9.02 | 1,208,400 | — | — |
| 2024-06-27 | $8.92 | $8.92 | 505,000 | — | — |
| 2024-06-26 | $8.80 | $8.80 | 191,800 | — | — |
| 2024-06-25 | $8.67 | $8.67 | 163,400 | — | — |
| 2024-06-24 | $8.59 | $8.59 | 252,500 | — | — |
| 2024-06-21 | $8.94 | $8.94 | 319,800 | — | — |
| 2024-06-20 | $8.70 | $8.70 | 285,800 | — | — |
| 2024-06-18 | $8.84 | $8.84 | 356,800 | — | — |
| 2024-06-17 | $9.03 | $9.03 | 444,000 | — | — |
| 2024-06-14 | $9.00 | $9.00 | 320,600 | — | — |
| 2024-06-13 | $9.03 | $9.03 | 397,800 | — | — |
| 2024-06-12 | $8.72 | $8.72 | 244,500 | — | — |
| 2024-06-11 | $8.85 | $8.85 | 179,200 | — | — |
| 2024-06-10 | $9.01 | $9.01 | 247,400 | — | — |
| 2024-06-07 | $8.81 | $8.81 | 332,500 | — | — |
| 2024-06-06 | $8.90 | $8.90 | 254,800 | — | — |
| 2024-06-05 | $8.76 | $8.76 | 337,500 | — | — |
| 2024-06-04 | $8.37 | $8.37 | 489,400 | — | — |
| 2024-06-03 | $8.39 | $8.39 | 465,600 | — | — |
| 2024-05-31 | $8.65 | $8.65 | 490,100 | — | — |
| 2024-05-30 | $8.56 | $8.56 | 311,800 | — | — |
| 2024-05-29 | $8.82 | $8.82 | 269,900 | — | — |
| 2024-05-28 | $8.86 | $8.86 | 326,700 | — | — |
| 2024-05-24 | $8.85 | $8.85 | 314,100 | — | — |
| 2024-05-23 | $8.65 | $8.65 | 363,900 | — | — |
| 2024-05-22 | $8.81 | $8.81 | 291,600 | — | — |
| 2024-05-21 | $8.81 | $8.81 | 225,900 | — | — |
| 2024-05-20 | $8.90 | $8.90 | 305,200 | — | — |
| 2024-05-17 | $8.97 | $8.97 | 362,500 | — | — |
| 2024-05-16 | $9.13 | $9.13 | 248,900 | — | — |
| 2024-05-15 | $9.10 | $9.10 | 332,900 | — | — |
| 2024-05-14 | $8.83 | $8.83 | 306,600 | — | — |
| 2024-05-13 | $9.05 | $9.05 | 477,400 | — | — |
| 2024-05-10 | $8.88 | $8.88 | 523,900 | — | — |
| 2024-05-09 | $9.00 | $9.00 | 571,500 | — | — |
| 2024-05-08 | $9.01 | $9.01 | 457,000 | — | — |
| 2024-05-07 | $9.01 | $9.01 | 1,040,400 | — | — |
| 2024-05-06 | $8.33 | $8.33 | 905,600 | — | — |
| 2024-05-03 | $8.32 | $8.32 | 1,739,300 | — | — |
| 2024-05-02 | $8.65 | $8.65 | 1,965,200 | — | — |
| 2024-05-01 | $10.93 | $10.93 | 515,000 | — | — |
| 2024-04-30 | $10.69 | $10.69 | 278,500 | — | — |
| 2024-04-29 | $11.10 | $11.10 | 364,900 | — | — |
| 2024-04-26 | $11.33 | $11.33 | 251,300 | — | — |
| 2024-04-25 | $10.91 | $10.91 | 220,500 | — | — |
| 2024-04-24 | $11.13 | $11.13 | 209,300 | — | — |
| 2024-04-23 | $11.12 | $11.12 | 177,600 | — | — |
| 2024-04-22 | $10.89 | $10.89 | 303,000 | — | — |
| 2024-04-19 | $10.81 | $10.81 | 283,200 | — | — |
| 2024-04-18 | $10.98 | $10.98 | 255,600 | — | — |
| 2024-04-17 | $10.97 | $10.97 | 181,900 | — | — |
| 2024-04-16 | $11.09 | $11.09 | 203,500 | — | — |
| 2024-04-15 | $11.09 | $11.09 | 146,400 | — | — |
| 2024-04-12 | $11.58 | $11.58 | 174,600 | — | — |
| 2024-04-11 | $11.99 | $11.99 | 207,800 | — | — |
| 2024-04-10 | $11.63 | $11.63 | 270,200 | — | — |
| 2024-04-09 | $11.76 | $11.76 | 137,700 | — | — |
| 2024-04-08 | $11.92 | $11.92 | 108,100 | — | — |
| 2024-04-05 | $11.94 | $11.94 | 245,700 | — | — |
| 2024-04-04 | $11.90 | $11.90 | 274,200 | — | — |
| 2024-04-03 | $11.67 | $11.67 | 244,700 | — | — |
| 2024-04-02 | $11.61 | $11.61 | 285,600 | — | — |
| 2024-04-01 | $11.39 | $11.39 | 221,700 | — | — |
| 2024-03-28 | $11.48 | $11.48 | 641,800 | — | — |
| 2024-03-27 | $11.16 | $11.16 | 213,800 | — | — |
| 2024-03-26 | $11.16 | $11.16 | 292,900 | — | — |
| 2024-03-25 | $11.46 | $11.46 | 270,400 | — | — |
| 2024-03-22 | $11.64 | $11.64 | 389,100 | — | — |
| 2024-03-21 | $11.95 | $11.95 | 287,300 | — | — |
| 2024-03-20 | $12.18 | $12.18 | 358,400 | — | — |
| 2024-03-19 | $11.63 | $11.63 | 301,000 | — | — |
| 2024-03-18 | $11.32 | $11.32 | 291,700 | — | — |
| 2024-03-15 | $11.26 | $11.26 | 396,200 | — | — |
| 2024-03-14 | $11.57 | $11.57 | 398,000 | — | — |
| 2024-03-13 | $11.78 | $11.78 | 230,200 | — | — |
| 2024-03-12 | $11.96 | $11.96 | 177,400 | — | — |
| 2024-03-11 | $11.79 | $11.79 | 253,400 | — | — |
| 2024-03-08 | $12.08 | $12.08 | 272,700 | — | — |
| 2024-03-07 | $11.86 | $11.86 | 294,000 | — | — |
| 2024-03-06 | $12.00 | $12.00 | 267,000 | — | — |
| 2024-03-05 | $12.09 | $12.09 | 347,400 | — | — |
| 2024-03-04 | $12.74 | $12.74 | 372,000 | — | — |
| 2024-03-01 | $12.60 | $12.60 | 273,600 | — | — |
| 2024-02-29 | $12.53 | $12.53 | 844,000 | — | — |
| 2024-02-28 | $12.35 | $12.35 | 444,300 | — | — |
| 2024-02-27 | $12.44 | $12.44 | 493,900 | — | — |
| 2024-02-26 | $12.74 | $12.74 | 1,165,300 | — | — |
| 2024-02-23 | $10.64 | $10.64 | 715,000 | — | — |
| 2024-02-22 | $10.91 | $10.91 | 1,300,600 | — | — |
| 2024-02-21 | $12.33 | $12.33 | 556,300 | — | — |
| 2024-02-20 | $12.38 | $12.38 | 457,200 | — | — |
| 2024-02-16 | $12.47 | $12.47 | 1,901,900 | — | — |
| 2024-02-15 | $12.97 | $12.97 | 612,200 | — | — |
| 2024-02-14 | $12.93 | $12.93 | 477,300 | — | — |
| 2024-02-13 | $12.25 | $12.25 | 657,800 | — | — |
| 2024-02-12 | $13.19 | $13.19 | 663,800 | — | — |
| 2024-02-09 | $13.40 | $13.40 | 1,009,700 | — | — |
| 2024-02-08 | $13.02 | $13.02 | 240,100 | — | — |
| 2024-02-07 | $12.65 | $12.65 | 330,100 | — | — |
| 2024-02-06 | $13.17 | $13.17 | 430,400 | — | — |
| 2024-02-05 | $13.13 | $13.13 | 376,300 | — | — |
| 2024-02-02 | $12.97 | $12.97 | 288,100 | — | — |
| 2024-02-01 | $12.95 | $12.95 | 356,200 | — | — |
| 2024-01-31 | $12.54 | $12.54 | 412,100 | — | — |
| 2024-01-30 | $13.16 | $13.16 | 387,300 | — | — |
| 2024-01-29 | $13.50 | $13.50 | 1,001,400 | — | — |
| 2024-01-26 | $12.80 | $12.80 | 548,000 | — | — |
| 2024-01-25 | $13.10 | $13.10 | 1,802,300 | — | — |
| 2024-01-24 | $12.14 | $12.14 | 678,600 | — | — |
| 2024-01-23 | $11.49 | $11.49 | 251,800 | — | — |
| 2024-01-22 | $11.46 | $11.46 | 356,500 | — | — |
| 2024-01-19 | $11.05 | $11.05 | 221,200 | — | — |
| 2024-01-18 | $10.99 | $10.99 | 164,300 | — | — |
| 2024-01-17 | $11.01 | $11.01 | 231,200 | — | — |
| 2024-01-16 | $11.13 | $11.13 | 221,300 | — | — |
| 2024-01-12 | $11.02 | $11.02 | 226,500 | — | — |
| 2024-01-11 | $11.21 | $11.21 | 212,300 | — | — |
| 2024-01-10 | $11.21 | $11.21 | 220,900 | — | — |
| 2024-01-09 | $11.48 | $11.48 | 173,000 | — | — |
| 2024-01-08 | $11.45 | $11.45 | 160,000 | — | — |
| 2024-01-05 | $11.02 | $11.02 | 273,000 | — | — |
| 2024-01-04 | $11.22 | $11.22 | 200,500 | — | — |
| 2024-01-03 | $11.28 | $11.28 | 372,500 | — | — |
| 2024-01-02 | $11.54 | $11.54 | 458,100 | — | — |