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
- 2023-05-03 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 | $9.82 | $9.82 | 1,700 | — | — |
| 2024-12-30 | $9.92 | $9.92 | 2,700 | — | — |
| 2024-12-27 | $9.98 | $9.98 | 100 | — | — |
| 2024-12-26 | $10.01 | $10.01 | 100 | — | — |
| 2024-12-24 | $9.95 | $9.95 | 400 | — | — |
| 2024-12-23 | $10.16 | $10.16 | 400 | — | — |
| 2024-12-20 | $10.11 | $10.11 | 100 | — | — |
| 2024-12-19 | $10.10 | $10.10 | 100 | — | — |
| 2024-12-18 | $10.08 | $10.08 | 300 | — | — |
| 2024-12-17 | $9.96 | $9.96 | 500 | — | — |
| 2024-12-16 | $10.15 | $10.15 | 800 | — | — |
| 2024-12-13 | $9.96 | $9.96 | 100 | — | — |
| 2024-12-12 | $10.26 | $10.25 | 100 | — | — |
| 2024-12-11 | $9.57 | $9.57 | 6,200 | — | — |
| 2024-12-10 | $9.83 | $9.83 | 2,100 | — | — |
| 2024-12-09 | $10.32 | $10.32 | 500 | — | — |
| 2024-12-06 | $10.73 | $10.73 | 100 | — | — |
| 2024-12-05 | $10.97 | $10.97 | 600 | — | — |
| 2024-12-04 | $11.20 | $11.20 | 400 | — | — |
| 2024-12-03 | $10.86 | $10.86 | 2,800 | — | — |
| 2024-12-02 | $11.05 | $11.05 | 200 | — | — |
| 2024-11-29 | $11.27 | $11.27 | 200 | — | — |
| 2024-11-27 | $11.50 | $11.50 | 2,600 | — | — |
| 2024-11-26 | $11.07 | $11.07 | 400 | — | — |
| 2024-11-25 | $11.43 | $11.43 | 2,900 | — | — |
| 2024-11-22 | $12.04 | $12.04 | 2,600 | — | — |
| 2024-11-21 | $12.11 | $12.11 | 100 | — | — |
| 2024-11-20 | $12.16 | $12.16 | 100 | — | — |
| 2024-11-19 | $12.76 | $12.76 | 100 | — | — |
| 2024-11-18 | $12.86 | $12.86 | 100 | — | — |
| 2024-11-15 | $12.77 | $12.77 | 500 | — | — |
| 2024-11-14 | $12.58 | $12.58 | 1,200 | — | — |
| 2024-11-13 | $12.08 | $12.08 | 100 | — | — |
| 2024-11-12 | $12.33 | $12.33 | 600 | — | — |
| 2024-11-11 | $12.14 | $12.14 | 1,000 | — | — |
| 2024-11-08 | $11.79 | $11.79 | 1,200 | — | — |
| 2024-11-07 | $11.32 | $11.32 | 2,400 | — | — |
| 2024-11-06 | $11.70 | $11.70 | 5,400 | — | — |
| 2024-11-05 | $12.24 | $12.24 | 100 | — | — |
| 2024-11-04 | $12.20 | $12.20 | 5,300 | — | — |
| 2024-11-01 | $12.83 | $12.83 | 29,100 | — | — |
| 2024-10-31 | $12.77 | $12.77 | 10,600 | — | — |
| 2024-10-30 | $13.30 | $13.30 | 300 | — | — |
| 2024-10-29 | $13.57 | $13.57 | 49,700 | — | — |
| 2024-10-28 | $13.94 | $13.94 | 46,500 | — | — |
| 2024-10-25 | $14.64 | $14.64 | 5,100 | — | — |
| 2024-10-24 | $14.54 | $14.54 | 200 | — | — |
| 2024-10-23 | $14.45 | $14.45 | 1,100 | — | — |
| 2024-10-22 | $15.11 | $15.11 | 300 | — | — |
| 2024-10-21 | $15.51 | $15.51 | 100 | — | — |
| 2024-10-18 | $15.90 | $15.90 | 3,800 | — | — |
| 2024-10-17 | $15.28 | $15.28 | 700 | — | — |
| 2024-10-16 | $15.19 | $15.19 | 1,200 | — | — |
| 2024-10-15 | $14.20 | $14.20 | 4,900 | — | — |
| 2024-10-14 | $15.32 | $15.32 | 100 | — | — |
| 2024-10-11 | $15.53 | $15.53 | 100 | — | — |
| 2024-10-10 | $15.24 | $15.24 | 5,900 | — | — |
| 2024-10-09 | $15.24 | $15.24 | 400 | — | — |
| 2024-10-08 | $15.71 | $15.71 | 3,400 | — | — |
| 2024-10-07 | $16.01 | $16.01 | 3,100 | — | — |
| 2024-10-04 | $16.36 | $16.36 | 1,800 | — | — |
| 2024-10-03 | $16.21 | $16.21 | 8,800 | — | — |
| 2024-10-02 | $15.71 | $15.71 | 200 | — | — |
| 2024-10-01 | $15.60 | $15.60 | 4,600 | — | — |
| 2024-09-30 | $14.76 | $14.76 | 1,500 | — | — |
| 2024-09-27 | $14.54 | $14.54 | 800 | — | — |
| 2024-09-26 | $14.68 | $14.68 | 600 | — | — |
| 2024-09-25 | $14.61 | $14.61 | 300 | — | — |
| 2024-09-24 | $14.71 | $14.71 | 5,400 | — | — |
| 2024-09-23 | $14.78 | $14.78 | 1,000 | — | — |
| 2024-09-20 | $15.01 | $15.01 | 1,700 | — | — |
| 2024-09-19 | $15.28 | $15.28 | 5,100 | — | — |
| 2024-09-18 | $14.91 | $14.91 | 100 | — | — |
| 2024-09-17 | $14.80 | $14.80 | 5,200 | — | — |
| 2024-09-16 | $14.68 | $14.68 | 17,500 | — | — |
| 2024-09-13 | $14.97 | $14.97 | 500 | — | — |
| 2024-09-12 | $15.20 | $15.20 | 500 | — | — |
| 2024-09-11 | $15.14 | $15.14 | 400 | — | — |
| 2024-09-10 | $15.02 | $15.02 | 100 | — | — |
| 2024-09-09 | $14.93 | $14.93 | 300 | — | — |
| 2024-09-06 | $15.05 | $15.05 | 2,500 | — | — |
| 2024-09-05 | $14.67 | $14.67 | 2,300 | — | — |
| 2024-09-04 | $14.45 | $14.45 | 100 | — | — |
| 2024-09-03 | $14.53 | $14.53 | 300 | — | — |
| 2024-08-30 | $15.04 | $15.04 | 1,900 | — | — |
| 2024-08-29 | $14.57 | $14.57 | 600 | — | — |
| 2024-08-28 | $14.75 | $14.75 | 400 | — | — |
| 2024-08-27 | $15.04 | $15.04 | 300 | — | — |
| 2024-08-26 | $15.21 | $15.21 | 100 | — | — |
| 2024-08-23 | $15.25 | $15.25 | 100 | — | — |
| 2024-08-22 | $15.29 | $15.29 | 400 | — | — |
| 2024-08-21 | $15.60 | $15.60 | 1,100 | — | — |
| 2024-08-20 | $15.28 | $15.28 | 700 | — | — |
| 2024-08-19 | $15.43 | $15.43 | 500 | — | — |
| 2024-08-16 | $15.70 | $15.70 | 400 | — | — |
| 2024-08-15 | $15.33 | $15.33 | 1,300 | — | — |
| 2024-08-14 | $15.06 | $15.06 | 1,200 | — | — |
| 2024-08-13 | $14.47 | $14.47 | 2,800 | — | — |
| 2024-08-12 | $14.64 | $14.64 | 100 | — | — |
| 2024-08-09 | $14.78 | $14.78 | 2,900 | — | — |
| 2024-08-08 | $14.74 | $14.74 | 7,400 | — | — |
| 2024-08-07 | $15.06 | $15.06 | 200 | — | — |
| 2024-08-06 | $15.11 | $15.11 | 2,200 | — | — |
| 2024-08-05 | $14.87 | $14.87 | 500 | — | — |
| 2024-08-02 | $15.05 | $15.05 | 2,400 | — | — |
| 2024-08-01 | $15.51 | $15.51 | 2,200 | — | — |
| 2024-07-31 | $15.15 | $15.15 | 2,100 | — | — |
| 2024-07-30 | $15.40 | $15.40 | 500 | — | — |
| 2024-07-29 | $15.74 | $15.74 | 400 | — | — |
| 2024-07-26 | $15.87 | $15.87 | 3,900 | — | — |
| 2024-07-25 | $16.11 | $16.11 | 300 | — | — |
| 2024-07-24 | $16.29 | $16.29 | 6,300 | — | — |
| 2024-07-23 | $16.57 | $16.57 | 2,700 | — | — |
| 2024-07-22 | $16.82 | $16.82 | 54,200 | — | — |
| 2024-07-19 | $16.50 | $16.50 | 4,100 | — | — |
| 2024-07-18 | $16.02 | $16.02 | 30,500 | — | — |
| 2024-07-17 | $15.92 | $15.92 | 43,500 | — | — |
| 2024-07-16 | $15.67 | $15.67 | 1,500 | — | — |
| 2024-07-15 | $15.96 | $15.96 | 700 | — | — |
| 2024-07-12 | $16.08 | $16.08 | 400 | — | — |
| 2024-07-11 | $16.18 | $16.18 | 100 | — | — |
| 2024-07-10 | $16.12 | $16.12 | 2,100 | — | — |
| 2024-07-09 | $16.07 | $16.07 | 300 | — | — |
| 2024-07-08 | $15.94 | $15.94 | 5,700 | — | — |
| 2024-07-05 | $15.89 | $15.89 | 200 | — | — |
| 2024-07-03 | $16.05 | $16.05 | 100 | — | — |
| 2024-07-02 | $16.33 | $16.33 | 2,500 | — | — |
| 2024-07-01 | $16.63 | $16.63 | 500 | — | — |
| 2024-06-28 | $16.79 | $16.79 | 2,800 | — | — |
| 2024-06-27 | $16.63 | $16.63 | 100 | — | — |
| 2024-06-26 | $16.70 | $16.70 | 500 | — | — |
| 2024-06-25 | $16.69 | $16.69 | 500 | — | — |
| 2024-06-24 | $16.37 | $16.37 | 7,300 | — | — |
| 2024-06-21 | $16.45 | $16.45 | 100 | — | — |
| 2024-06-20 | $16.39 | $16.39 | 1,800 | — | — |
| 2024-06-18 | $16.17 | $16.17 | 300 | — | — |
| 2024-06-17 | $16.36 | $16.36 | 100 | — | — |
| 2024-06-14 | $16.67 | $16.67 | 100 | — | — |
| 2024-06-13 | $16.78 | $16.78 | 3,200 | — | — |
| 2024-06-12 | $17.06 | $17.06 | 1,200 | — | — |
| 2024-06-11 | $17.47 | $17.47 | 2,000 | — | — |
| 2024-06-10 | $17.04 | $17.04 | 700 | — | — |
| 2024-06-07 | $17.07 | $17.07 | 600 | — | — |
| 2024-06-06 | $17.36 | $17.36 | 100 | — | — |
| 2024-06-05 | $17.36 | $17.36 | 1,400 | — | — |
| 2024-06-04 | $17.25 | $17.25 | 2,600 | — | — |
| 2024-06-03 | $18.15 | $18.15 | 3,100 | — | — |
| 2024-05-31 | $17.78 | $17.78 | 900 | — | — |
| 2024-05-30 | $17.93 | $17.93 | 600 | — | — |
| 2024-05-29 | $18.04 | $18.04 | 8,600 | — | — |
| 2024-05-28 | $18.41 | $18.41 | 46,500 | — | — |
| 2024-05-24 | $18.40 | $18.40 | 100 | — | — |
| 2024-05-23 | $18.65 | $18.65 | 45,500 | — | — |
| 2024-05-22 | $19.19 | $19.19 | 49,600 | — | — |
| 2024-05-21 | $19.26 | $19.26 | 3,900 | — | — |
| 2024-05-20 | $19.19 | $19.19 | 10,800 | — | — |
| 2024-05-17 | $19.24 | $19.24 | 3,500 | — | — |
| 2024-05-16 | $19.35 | $19.35 | 57,400 | — | — |
| 2024-05-15 | $19.09 | $19.09 | 3,600 | — | — |
| 2024-05-14 | $18.51 | $18.51 | 2,100 | — | — |
| 2024-05-13 | $18.61 | $18.61 | 2,500 | — | — |
| 2024-05-10 | $19.09 | $19.09 | 100 | — | — |
| 2024-05-09 | $19.48 | $19.48 | 56,500 | — | — |
| 2024-05-08 | $19.07 | $19.07 | 100 | — | — |
| 2024-05-07 | $18.81 | $18.81 | 200 | — | — |
| 2024-05-06 | $18.70 | $18.70 | 2,600 | — | — |
| 2024-05-03 | $18.73 | $18.73 | 57,400 | — | — |
| 2024-05-02 | $18.56 | $18.56 | 16,200 | — | — |
| 2024-05-01 | $18.06 | $18.06 | 900 | — | — |
| 2024-04-30 | $18.33 | $18.33 | 300 | — | — |
| 2024-04-29 | $18.48 | $18.48 | 300 | — | — |
| 2024-04-26 | $18.10 | $18.10 | 3,500 | — | — |
| 2024-04-25 | $18.13 | $18.13 | 500 | — | — |
| 2024-04-24 | $17.32 | $17.32 | 9,800 | — | — |
| 2024-04-23 | $17.08 | $17.08 | 1,300 | — | — |
| 2024-04-22 | $17.20 | $17.20 | 7,900 | — | — |
| 2024-04-19 | $17.73 | $17.73 | 2,600 | — | — |
| 2024-04-18 | $17.69 | $17.69 | 12,000 | — | — |
| 2024-04-17 | $18.59 | $18.59 | 1,900 | — | — |
| 2024-04-16 | $19.02 | $19.02 | 14,200 | — | — |
| 2024-04-15 | $19.39 | $19.39 | 6,300 | — | — |
| 2024-04-12 | $19.80 | $19.80 | 11,600 | — | — |
| 2024-04-11 | $19.17 | $19.17 | 3,000 | — | — |
| 2024-04-10 | $18.85 | $18.85 | 5,900 | — | — |
| 2024-04-09 | $18.99 | $18.99 | 5,800 | — | — |
| 2024-04-08 | $19.00 | $19.00 | 6,400 | — | — |
| 2024-04-05 | $18.86 | $18.86 | 17,500 | — | — |
| 2024-04-04 | $18.66 | $18.66 | 28,200 | — | — |
| 2024-04-03 | $18.91 | $18.91 | 4,700 | — | — |
| 2024-04-02 | $18.53 | $18.53 | 7,400 | — | — |
| 2024-04-01 | $18.79 | $18.79 | 8,600 | — | — |
| 2024-03-28 | $18.63 | $18.63 | 4,700 | — | — |
| 2024-03-27 | $18.36 | $18.36 | 1,800 | — | — |
| 2024-03-26 | $18.20 | $18.20 | 4,000 | — | — |
| 2024-03-25 | $17.92 | $17.92 | 3,600 | — | — |
| 2024-03-22 | $18.01 | $18.01 | 22,000 | — | — |
| 2024-03-21 | $18.10 | $18.10 | 17,600 | — | — |
| 2024-03-20 | $18.63 | $18.63 | 2,700 | — | — |
| 2024-03-19 | $19.34 | $19.34 | 12,200 | — | — |
| 2024-03-18 | $19.55 | $19.55 | 94,400 | — | — |
| 2024-03-15 | $20.30 | $20.30 | 11,300 | — | — |
| 2024-03-14 | $20.07 | $20.07 | 54,800 | — | — |
| 2024-03-13 | $18.96 | $18.96 | 1,500 | — | — |
| 2024-03-12 | $18.81 | $18.81 | 1,000 | — | — |
| 2024-03-11 | $18.70 | $18.70 | 3,000 | — | — |
| 2024-03-08 | $18.17 | $18.17 | 22,700 | — | — |
| 2024-03-07 | $18.22 | $18.22 | 16,200 | — | — |
| 2024-03-06 | $18.05 | $18.05 | 50,500 | — | — |
| 2024-03-05 | $18.97 | $18.97 | 23,200 | — | — |
| 2024-03-04 | $19.21 | $19.21 | 15,300 | — | — |
| 2024-03-01 | $18.50 | $18.50 | 23,500 | — | — |
| 2024-02-29 | $17.65 | $17.65 | 46,900 | — | — |
| 2024-02-28 | $18.34 | $18.34 | 19,000 | — | — |
| 2024-02-27 | $17.82 | $17.82 | 28,800 | — | — |
| 2024-02-26 | $18.02 | $18.02 | 12,600 | — | — |
| 2024-02-23 | $18.87 | $18.87 | 14,900 | — | — |
| 2024-02-22 | $18.97 | $18.97 | 18,300 | — | — |
| 2024-02-21 | $18.29 | $18.29 | 49,800 | — | — |
| 2024-02-20 | $19.05 | $19.05 | 73,100 | — | — |
| 2024-02-16 | $20.98 | $20.98 | 31,000 | — | — |
| 2024-02-15 | $20.84 | $20.84 | 224,000 | — | — |
| 2024-02-14 | $19.37 | $19.37 | 22,800 | — | — |
| 2024-02-13 | $19.50 | $19.50 | 41,300 | — | — |
| 2024-02-12 | $18.96 | $18.96 | 109,500 | — | — |
| 2024-02-09 | $18.30 | $18.30 | 42,100 | — | — |
| 2024-02-08 | $18.29 | $18.29 | 134,900 | — | — |
| 2024-02-07 | $17.59 | $17.59 | 29,000 | — | — |
| 2024-02-06 | $17.31 | $17.31 | 119,200 | — | — |
| 2024-02-05 | $16.78 | $16.78 | 206,200 | — | — |
| 2024-02-02 | $16.95 | $16.95 | 216,300 | — | — |
| 2024-02-01 | $17.07 | $17.07 | 47,100 | — | — |
| 2024-01-31 | $17.05 | $17.05 | 391,100 | — | — |
| 2024-01-30 | $17.11 | $17.11 | 657,200 | — | — |
| 2024-01-29 | $17.48 | $17.48 | 37,800 | — | — |
| 2024-01-26 | $17.78 | $17.78 | 51,500 | — | — |
| 2024-01-25 | $17.48 | $17.48 | 186,200 | — | — |
| 2024-01-24 | $17.31 | $17.31 | 327,200 | — | — |
| 2024-01-23 | $17.40 | $17.40 | 77,600 | — | — |
| 2024-01-22 | $18.07 | $18.07 | 18,100 | — | — |
| 2024-01-19 | $18.04 | $18.04 | 93,400 | — | — |
| 2024-01-18 | $17.65 | $17.65 | 92,800 | — | — |
| 2024-01-17 | $17.61 | $17.61 | 16,500 | — | — |
| 2024-01-16 | $18.48 | $18.48 | 33,700 | — | — |
| 2024-01-12 | $19.02 | $19.02 | 108,200 | — | — |
| 2024-01-11 | $17.72 | $17.72 | 23,700 | — | — |
| 2024-01-10 | $18.09 | $18.09 | 56,500 | — | — |
| 2024-01-09 | $18.06 | $18.06 | 80,700 | — | — |
| 2024-01-08 | $19.84 | $19.84 | 128,100 | — | — |
| 2024-01-05 | $18.35 | $18.35 | 92,600 | — | — |
| 2024-01-04 | $17.00 | $17.00 | 900 | — | — |
| 2024-01-03 | $16.04 | $16.04 | 8,900 | — | — |
| 2024-01-02 | $15.80 | $15.80 | 15,300 | — | — |