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 | $13.45 | $13.45 | 339,800 | — | — |
| 2024-12-30 | $13.09 | $13.09 | 540,600 | — | — |
| 2024-12-27 | $12.84 | $12.84 | 360,800 | — | — |
| 2024-12-26 | $12.96 | $12.96 | 261,500 | — | — |
| 2024-12-24 | $13.07 | $13.07 | 208,800 | — | — |
| 2024-12-23 | $12.95 | $12.95 | 354,100 | — | — |
| 2024-12-20 | $13.83 | $13.83 | 423,900 | — | — |
| 2024-12-19 | $13.79 | $13.79 | 673,100 | — | — |
| 2024-12-18 | $14.25 | $14.25 | 559,700 | — | — |
| 2024-12-17 | $15.50 | $15.50 | 288,300 | — | — |
| 2024-12-16 | $15.12 | $15.12 | 285,900 | — | — |
| 2024-12-13 | $15.13 | $15.13 | 495,300 | — | — |
| 2024-12-12 | $14.05 | $14.05 | 237,900 | — | — |
| 2024-12-11 | $14.38 | $14.38 | 324,300 | — | — |
| 2024-12-10 | $14.58 | $14.58 | 436,600 | — | — |
| 2024-12-09 | $15.45 | $15.45 | 225,400 | — | — |
| 2024-12-06 | $15.86 | $15.86 | 528,300 | — | — |
| 2024-12-05 | $15.25 | $15.25 | 311,800 | — | — |
| 2024-12-04 | $15.49 | $15.49 | 386,600 | — | — |
| 2024-12-03 | $15.46 | $15.46 | 282,500 | — | — |
| 2024-12-02 | $15.50 | $15.50 | 275,000 | — | — |
| 2024-11-29 | $15.24 | $15.24 | 136,600 | — | — |
| 2024-11-27 | $15.21 | $15.21 | 408,800 | — | — |
| 2024-11-26 | $15.39 | $15.39 | 680,500 | — | — |
| 2024-11-25 | $15.70 | $15.70 | 1,322,900 | — | — |
| 2024-11-22 | $14.94 | $14.94 | 687,000 | — | — |
| 2024-11-21 | $14.37 | $14.37 | 1,967,100 | — | — |
| 2024-11-20 | $15.35 | $15.35 | 540,200 | — | — |
| 2024-11-19 | $15.61 | $15.61 | 410,600 | — | — |
| 2024-11-18 | $15.41 | $15.41 | 290,300 | — | — |
| 2024-11-15 | $14.96 | $14.96 | 248,200 | — | — |
| 2024-11-14 | $15.05 | $15.05 | 315,300 | — | — |
| 2024-11-13 | $15.50 | $15.50 | 348,000 | — | — |
| 2024-11-12 | $15.70 | $15.70 | 525,100 | — | — |
| 2024-11-11 | $15.81 | $15.81 | 595,800 | — | — |
| 2024-11-08 | $16.40 | $16.40 | 2,013,500 | — | — |
| 2024-11-07 | $12.70 | $12.70 | 1,326,600 | — | — |
| 2024-11-06 | $12.38 | $12.38 | 1,402,700 | — | — |
| 2024-11-05 | $11.91 | $11.91 | 744,900 | — | — |
| 2024-11-04 | $12.61 | $12.61 | 302,800 | — | — |
| 2024-11-01 | $12.41 | $12.41 | 396,800 | — | — |
| 2024-10-31 | $12.25 | $12.25 | 176,400 | — | — |
| 2024-10-30 | $12.90 | $12.90 | 209,200 | — | — |
| 2024-10-29 | $12.59 | $12.59 | 340,300 | — | — |
| 2024-10-28 | $12.49 | $12.49 | 146,400 | — | — |
| 2024-10-25 | $12.47 | $12.47 | 212,800 | — | — |
| 2024-10-24 | $12.30 | $12.30 | 372,300 | — | — |
| 2024-10-23 | $13.13 | $13.13 | 184,800 | — | — |
| 2024-10-22 | $13.18 | $13.18 | 269,000 | — | — |
| 2024-10-21 | $12.81 | $12.81 | 251,300 | — | — |
| 2024-10-18 | $12.80 | $12.80 | 371,400 | — | — |
| 2024-10-17 | $12.08 | $12.08 | 341,500 | — | — |
| 2024-10-16 | $11.99 | $11.99 | 216,900 | — | — |
| 2024-10-15 | $12.09 | $12.09 | 271,100 | — | — |
| 2024-10-14 | $12.05 | $12.05 | 188,700 | — | — |
| 2024-10-11 | $12.20 | $12.20 | 181,200 | — | — |
| 2024-10-10 | $12.00 | $12.00 | 232,600 | — | — |
| 2024-10-09 | $12.31 | $12.31 | 218,500 | — | — |
| 2024-10-08 | $12.49 | $12.49 | 319,500 | — | — |
| 2024-10-07 | $12.71 | $12.71 | 199,400 | — | — |
| 2024-10-04 | $12.76 | $12.76 | 206,500 | — | — |
| 2024-10-03 | $12.31 | $12.31 | 476,000 | — | — |
| 2024-10-02 | $12.06 | $12.06 | 234,800 | — | — |
| 2024-10-01 | $11.87 | $11.87 | 313,100 | — | — |
| 2024-09-30 | $12.40 | $12.40 | 253,100 | — | — |
| 2024-09-27 | $12.29 | $12.29 | 186,300 | — | — |
| 2024-09-26 | $12.24 | $12.24 | 171,100 | — | — |
| 2024-09-25 | $12.20 | $12.20 | 293,000 | — | — |
| 2024-09-24 | $12.59 | $12.59 | 220,200 | — | — |
| 2024-09-23 | $12.27 | $12.27 | 266,800 | — | — |
| 2024-09-20 | $12.73 | $12.73 | 599,200 | — | — |
| 2024-09-19 | $13.44 | $13.44 | 289,500 | — | — |
| 2024-09-18 | $13.16 | $13.16 | 457,800 | — | — |
| 2024-09-17 | $13.38 | $13.38 | 374,500 | — | — |
| 2024-09-16 | $13.70 | $13.70 | 258,600 | — | — |
| 2024-09-13 | $13.64 | $13.64 | 497,000 | — | — |
| 2024-09-12 | $14.23 | $14.23 | 452,900 | — | — |
| 2024-09-11 | $13.25 | $13.25 | 659,700 | — | — |
| 2024-09-10 | $13.89 | $13.89 | 588,700 | — | — |
| 2024-09-09 | $12.95 | $12.95 | 804,700 | — | — |
| 2024-09-06 | $12.71 | $12.71 | 410,100 | — | — |
| 2024-09-05 | $12.77 | $12.77 | 348,100 | — | — |
| 2024-09-04 | $12.53 | $12.53 | 408,900 | — | — |
| 2024-09-03 | $12.66 | $12.66 | 327,500 | — | — |
| 2024-08-30 | $12.92 | $12.92 | 357,300 | — | — |
| 2024-08-29 | $13.13 | $13.13 | 262,400 | — | — |
| 2024-08-28 | $12.71 | $12.71 | 422,200 | — | — |
| 2024-08-27 | $13.28 | $13.28 | 574,100 | — | — |
| 2024-08-26 | $14.20 | $14.20 | 234,500 | — | — |
| 2024-08-23 | $14.50 | $14.50 | 262,400 | — | — |
| 2024-08-22 | $13.95 | $13.95 | 197,100 | — | — |
| 2024-08-21 | $14.26 | $14.26 | 253,500 | — | — |
| 2024-08-20 | $13.76 | $13.76 | 215,600 | — | — |
| 2024-08-19 | $14.25 | $14.25 | 286,800 | — | — |
| 2024-08-16 | $13.61 | $13.61 | 405,100 | — | — |
| 2024-08-15 | $13.53 | $13.53 | 285,300 | — | — |
| 2024-08-14 | $13.50 | $13.50 | 397,200 | — | — |
| 2024-08-13 | $13.84 | $13.84 | 440,000 | — | — |
| 2024-08-12 | $14.12 | $14.12 | 394,500 | — | — |
| 2024-08-09 | $14.32 | $14.32 | 433,600 | — | — |
| 2024-08-08 | $14.39 | $14.39 | 754,700 | — | — |
| 2024-08-07 | $12.94 | $12.94 | 629,100 | — | — |
| 2024-08-06 | $13.86 | $13.86 | 1,092,500 | — | — |
| 2024-08-05 | $13.71 | $13.71 | 1,699,300 | — | — |
| 2024-08-02 | $13.13 | $13.13 | 4,795,800 | — | — |
| 2024-08-01 | $17.03 | $17.03 | 641,200 | — | — |
| 2024-07-31 | $17.17 | $17.17 | 381,500 | — | — |
| 2024-07-30 | $17.38 | $17.38 | 432,000 | — | — |
| 2024-07-29 | $17.89 | $17.89 | 457,000 | — | — |
| 2024-07-26 | $17.80 | $17.80 | 268,600 | — | — |
| 2024-07-25 | $17.46 | $17.46 | 347,900 | — | — |
| 2024-07-24 | $17.55 | $17.55 | 384,400 | — | — |
| 2024-07-23 | $17.76 | $17.76 | 618,300 | — | — |
| 2024-07-22 | $17.81 | $17.81 | 759,000 | — | — |
| 2024-07-19 | $18.00 | $18.00 | 565,200 | — | — |
| 2024-07-18 | $18.40 | $18.40 | 1,005,000 | — | — |
| 2024-07-17 | $18.41 | $18.41 | 1,092,700 | — | — |
| 2024-07-16 | $18.16 | $18.16 | 682,600 | — | — |
| 2024-07-15 | $17.71 | $17.71 | 575,100 | — | — |
| 2024-07-12 | $16.51 | $16.51 | 474,300 | — | — |
| 2024-07-11 | $16.33 | $16.33 | 610,100 | — | — |
| 2024-07-10 | $15.99 | $15.99 | 477,900 | — | — |
| 2024-07-09 | $15.86 | $15.86 | 638,400 | — | — |
| 2024-07-08 | $16.96 | $16.96 | 808,000 | — | — |
| 2024-07-05 | $16.35 | $16.35 | 529,000 | — | — |
| 2024-07-03 | $15.75 | $15.75 | 287,100 | — | — |
| 2024-07-02 | $16.05 | $16.05 | 498,900 | — | — |
| 2024-07-01 | $15.08 | $15.08 | 454,300 | — | — |
| 2024-06-28 | $15.60 | $15.60 | 904,800 | — | — |
| 2024-06-27 | $15.50 | $15.50 | 885,100 | — | — |
| 2024-06-26 | $15.39 | $15.39 | 722,500 | — | — |
| 2024-06-25 | $15.68 | $15.68 | 458,200 | — | — |
| 2024-06-24 | $15.89 | $15.89 | 638,600 | — | — |
| 2024-06-21 | $16.37 | $16.37 | 936,900 | — | — |
| 2024-06-20 | $15.74 | $15.74 | 1,634,000 | — | — |
| 2024-06-18 | $15.05 | $15.05 | 1,431,600 | — | — |
| 2024-06-17 | $15.13 | $15.13 | 2,847,900 | — | — |
| 2024-06-14 | $11.27 | $11.27 | 550,900 | — | — |
| 2024-06-13 | $11.65 | $11.65 | 546,900 | — | — |
| 2024-06-12 | $11.42 | $11.42 | 542,600 | — | — |
| 2024-06-11 | $11.32 | $11.32 | 474,400 | — | — |
| 2024-06-10 | $11.12 | $11.12 | 446,600 | — | — |
| 2024-06-07 | $11.09 | $11.09 | 575,200 | — | — |
| 2024-06-06 | $11.33 | $11.33 | 1,635,800 | — | — |
| 2024-06-05 | $9.85 | $9.85 | 1,049,500 | — | — |
| 2024-06-04 | $9.28 | $9.28 | 444,900 | — | — |
| 2024-06-03 | $9.21 | $9.21 | 465,000 | — | — |
| 2024-05-31 | $9.06 | $9.06 | 693,700 | — | — |
| 2024-05-30 | $9.35 | $9.35 | 617,700 | — | — |
| 2024-05-29 | $9.43 | $9.43 | 844,600 | — | — |
| 2024-05-28 | $9.50 | $9.50 | 704,300 | — | — |
| 2024-05-24 | $9.10 | $9.10 | 507,000 | — | — |
| 2024-05-23 | $8.78 | $8.78 | 764,200 | — | — |
| 2024-05-22 | $9.14 | $9.14 | 1,084,700 | — | — |
| 2024-05-21 | $9.15 | $9.15 | 1,011,300 | — | — |
| 2024-05-20 | $8.51 | $8.51 | 1,336,000 | — | — |
| 2024-05-17 | $8.80 | $8.80 | 1,043,900 | — | — |
| 2024-05-16 | $8.97 | $8.97 | 897,700 | — | — |
| 2024-05-15 | $8.84 | $8.84 | 1,272,600 | — | — |
| 2024-05-14 | $8.87 | $8.87 | 2,960,300 | — | — |
| 2024-05-13 | $9.44 | $9.44 | 4,051,200 | — | — |
| 2024-05-10 | $8.48 | $8.48 | 3,120,400 | — | — |
| 2024-05-09 | $12.37 | $12.37 | 377,400 | — | — |
| 2024-05-08 | $11.97 | $11.97 | 599,200 | — | — |
| 2024-05-07 | $11.92 | $11.92 | 970,600 | — | — |
| 2024-05-06 | $12.17 | $12.17 | 572,100 | — | — |
| 2024-05-03 | $11.53 | $11.53 | 1,694,700 | — | — |
| 2024-05-02 | $13.43 | $13.43 | 1,059,400 | — | — |
| 2024-05-01 | $13.01 | $13.01 | 732,700 | — | — |
| 2024-04-30 | $12.75 | $12.75 | 559,600 | — | — |
| 2024-04-29 | $13.00 | $13.00 | 467,000 | — | — |
| 2024-04-26 | $12.81 | $12.81 | 464,400 | — | — |
| 2024-04-25 | $12.47 | $12.47 | 564,500 | — | — |
| 2024-04-24 | $12.55 | $12.55 | 565,900 | — | — |
| 2024-04-23 | $12.59 | $12.59 | 1,479,300 | — | — |
| 2024-04-22 | $12.70 | $12.70 | 1,044,600 | — | — |
| 2024-04-19 | $13.15 | $13.15 | 537,600 | — | — |
| 2024-04-18 | $13.11 | $13.11 | 603,900 | — | — |
| 2024-04-17 | $13.18 | $13.18 | 663,400 | — | — |
| 2024-04-16 | $13.63 | $13.63 | 595,400 | — | — |
| 2024-04-15 | $14.27 | $14.27 | 311,200 | — | — |
| 2024-04-12 | $14.39 | $14.39 | 450,200 | — | — |
| 2024-04-11 | $14.87 | $14.87 | 481,100 | — | — |
| 2024-04-10 | $15.06 | $15.06 | 604,600 | — | — |
| 2024-04-09 | $15.45 | $15.45 | 391,800 | — | — |
| 2024-04-08 | $15.08 | $15.08 | 383,900 | — | — |
| 2024-04-05 | $14.85 | $14.85 | 544,000 | — | — |
| 2024-04-04 | $14.67 | $14.67 | 552,800 | — | — |
| 2024-04-03 | $14.87 | $14.87 | 919,900 | — | — |
| 2024-04-02 | $15.65 | $15.65 | 434,600 | — | — |
| 2024-04-01 | $16.19 | $16.19 | 386,000 | — | — |
| 2024-03-28 | $16.54 | $16.54 | 475,800 | — | — |
| 2024-03-27 | $16.00 | $16.00 | 512,600 | — | — |
| 2024-03-26 | $16.22 | $16.22 | 772,800 | — | — |
| 2024-03-25 | $15.49 | $15.49 | 371,800 | — | — |
| 2024-03-22 | $15.19 | $15.19 | 499,800 | — | — |
| 2024-03-21 | $14.94 | $14.94 | 412,400 | — | — |
| 2024-03-20 | $15.15 | $15.15 | 637,000 | — | — |
| 2024-03-19 | $14.68 | $14.68 | 398,500 | — | — |
| 2024-03-18 | $14.51 | $14.51 | 602,600 | — | — |
| 2024-03-15 | $15.27 | $15.27 | 782,500 | — | — |
| 2024-03-14 | $14.90 | $14.90 | 624,400 | — | — |
| 2024-03-13 | $15.06 | $15.06 | 856,600 | — | — |
| 2024-03-12 | $15.26 | $15.26 | 954,300 | — | — |
| 2024-03-11 | $13.69 | $13.69 | 618,400 | — | — |
| 2024-03-08 | $13.77 | $13.77 | 340,300 | — | — |
| 2024-03-07 | $13.83 | $13.83 | 569,700 | — | — |
| 2024-03-06 | $13.97 | $13.97 | 919,700 | — | — |
| 2024-03-05 | $13.53 | $13.53 | 784,300 | — | — |
| 2024-03-04 | $12.94 | $12.94 | 1,650,600 | — | — |
| 2024-03-01 | $14.05 | $14.05 | 7,055,000 | — | — |
| 2024-02-29 | $10.08 | $10.08 | 1,888,400 | — | — |
| 2024-02-28 | $9.74 | $9.74 | 950,800 | — | — |
| 2024-02-27 | $9.69 | $9.69 | 666,300 | — | — |
| 2024-02-26 | $9.69 | $9.69 | 447,700 | — | — |
| 2024-02-23 | $9.76 | $9.76 | 509,600 | — | — |
| 2024-02-22 | $9.36 | $9.36 | 677,300 | — | — |
| 2024-02-21 | $9.63 | $9.63 | 796,300 | — | — |
| 2024-02-20 | $9.64 | $9.64 | 594,500 | — | — |
| 2024-02-16 | $10.58 | $10.58 | 289,200 | — | — |
| 2024-02-15 | $10.75 | $10.75 | 294,300 | — | — |
| 2024-02-14 | $10.82 | $10.82 | 402,100 | — | — |
| 2024-02-13 | $10.30 | $10.30 | 512,600 | — | — |
| 2024-02-12 | $11.26 | $11.26 | 328,000 | — | — |
| 2024-02-09 | $11.19 | $11.19 | 545,600 | — | — |
| 2024-02-08 | $10.60 | $10.60 | 610,300 | — | — |
| 2024-02-07 | $10.44 | $10.44 | 647,900 | — | — |
| 2024-02-06 | $10.84 | $10.84 | 626,700 | — | — |
| 2024-02-05 | $10.84 | $10.84 | 358,400 | — | — |
| 2024-02-02 | $11.15 | $11.15 | 237,800 | — | — |
| 2024-02-01 | $11.33 | $11.33 | 331,400 | — | — |
| 2024-01-31 | $11.06 | $11.06 | 300,400 | — | — |
| 2024-01-30 | $11.62 | $11.62 | 240,400 | — | — |
| 2024-01-29 | $12.07 | $12.07 | 257,700 | — | — |
| 2024-01-26 | $11.73 | $11.73 | 157,500 | — | — |
| 2024-01-25 | $11.89 | $11.89 | 200,100 | — | — |
| 2024-01-24 | $11.74 | $11.74 | 291,500 | — | — |
| 2024-01-23 | $12.07 | $12.07 | 290,400 | — | — |
| 2024-01-22 | $11.72 | $11.72 | 323,800 | — | — |
| 2024-01-19 | $11.64 | $11.64 | 401,000 | — | — |
| 2024-01-18 | $11.61 | $11.61 | 266,900 | — | — |
| 2024-01-17 | $11.46 | $11.46 | 338,500 | — | — |
| 2024-01-16 | $12.40 | $12.40 | 476,200 | — | — |
| 2024-01-12 | $12.03 | $12.03 | 469,100 | — | — |
| 2024-01-11 | $12.32 | $12.32 | 480,100 | — | — |
| 2024-01-10 | $11.90 | $11.90 | 756,600 | — | — |
| 2024-01-09 | $12.17 | $12.17 | 650,400 | — | — |
| 2024-01-08 | $11.27 | $11.27 | 488,000 | — | — |
| 2024-01-05 | $11.43 | $11.43 | 918,500 | — | — |
| 2024-01-04 | $11.15 | $11.15 | 1,036,700 | — | — |
| 2024-01-03 | $11.31 | $11.31 | 1,590,800 | — | — |
| 2024-01-02 | $12.65 | $12.65 | 503,700 | — | — |