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
- 2023-06-21 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 | $12.04 | $12.04 | 6,900 | — | — |
| 2024-12-30 | $11.92 | $11.92 | 3,700 | — | — |
| 2024-12-27 | $11.68 | $11.68 | 700 | — | — |
| 2024-12-26 | $11.45 | $11.45 | 700 | — | — |
| 2024-12-24 | $11.64 | $11.64 | 2,900 | — | — |
| 2024-12-23 | $11.96 | $11.96 | 3,100 | — | — |
| 2024-12-20 | $12.14 | $12.14 | 13,200 | — | — |
| 2024-12-19 | $12.52 | $12.52 | 3,200 | — | — |
| 2024-12-18 | $13.17 | $13.17 | 10,500 | — | — |
| 2024-12-17 | $12.36 | $12.36 | 2,100 | — | — |
| 2024-12-16 | $12.25 | $12.25 | 3,200 | — | — |
| 2024-12-13 | $12.36 | $12.36 | 6,400 | — | — |
| 2024-12-12 | $12.31 | $12.31 | 5,900 | — | — |
| 2024-12-11 | $11.90 | $11.90 | 4,100 | — | — |
| 2024-12-10 | $12.12 | $12.12 | 15,900 | — | — |
| 2024-12-09 | $12.60 | $12.60 | 3,100 | — | — |
| 2024-12-06 | $12.26 | $12.26 | 10,100 | — | — |
| 2024-12-05 | $11.97 | $11.97 | 2,500 | — | — |
| 2024-12-04 | $12.40 | $12.40 | 1,100 | — | — |
| 2024-12-03 | $12.99 | $12.99 | 6,700 | — | — |
| 2024-12-02 | $12.49 | $12.49 | 2,200 | — | — |
| 2024-11-29 | $12.22 | $12.22 | 1,400 | — | — |
| 2024-11-27 | $12.46 | $12.46 | 5,800 | — | — |
| 2024-11-26 | $12.42 | $12.42 | 900 | — | — |
| 2024-11-25 | $12.29 | $12.29 | 28,000 | — | — |
| 2024-11-22 | $12.75 | $12.75 | 6,500 | — | — |
| 2024-11-21 | $13.24 | $13.24 | 100 | — | — |
| 2024-11-20 | $13.20 | $13.20 | 4,000 | — | — |
| 2024-11-19 | $13.02 | $13.02 | 300 | — | — |
| 2024-11-18 | $13.11 | $13.11 | 800 | — | — |
| 2024-11-15 | $13.08 | $13.08 | 4,400 | — | — |
| 2024-11-14 | $13.12 | $13.12 | 6,800 | — | — |
| 2024-11-13 | $12.80 | $12.80 | 15,000 | — | — |
| 2024-11-12 | $13.03 | $13.03 | 1,400 | — | — |
| 2024-11-11 | $12.81 | $12.81 | 8,900 | — | — |
| 2024-11-08 | $13.32 | $13.32 | 10,100 | — | — |
| 2024-11-07 | $13.80 | $13.80 | 6,500 | — | — |
| 2024-11-06 | $13.53 | $13.53 | 9,100 | — | — |
| 2024-11-05 | $15.09 | $15.09 | 11,000 | — | — |
| 2024-11-04 | $15.72 | $15.72 | 2,000 | — | — |
| 2024-11-01 | $15.02 | $15.02 | 3,200 | — | — |
| 2024-10-31 | $15.47 | $15.47 | 10,500 | — | — |
| 2024-10-30 | $14.78 | $14.78 | 200 | — | — |
| 2024-10-29 | $15.01 | $15.01 | 2,200 | — | — |
| 2024-10-28 | $15.00 | $15.00 | 1,500 | — | — |
| 2024-10-25 | $15.27 | $15.27 | 1,000 | — | — |
| 2024-10-24 | $15.24 | $15.24 | 6,000 | — | — |
| 2024-10-23 | $15.04 | $15.04 | 10,300 | — | — |
| 2024-10-22 | $14.89 | $14.89 | 3,500 | — | — |
| 2024-10-21 | $14.55 | $14.55 | 9,900 | — | — |
| 2024-10-18 | $14.28 | $14.28 | 4,900 | — | — |
| 2024-10-17 | $14.67 | $14.67 | 27,800 | — | — |
| 2024-10-16 | $14.65 | $14.65 | 38,500 | — | — |
| 2024-10-15 | $16.25 | $16.25 | 2,900 | — | — |
| 2024-10-14 | $16.36 | $16.36 | 1,500 | — | — |
| 2024-10-11 | $16.78 | $16.78 | 900 | — | — |
| 2024-10-10 | $17.51 | $17.51 | 2,000 | — | — |
| 2024-10-09 | $17.19 | $17.19 | 2,200 | — | — |
| 2024-10-08 | $17.36 | $17.36 | 1,100 | — | — |
| 2024-10-07 | $17.68 | $17.68 | 300 | — | — |
| 2024-10-04 | $17.63 | $17.63 | 900 | — | — |
| 2024-10-03 | $19.00 | $19.00 | 600 | — | — |
| 2024-10-02 | $18.48 | $18.48 | 600 | — | — |
| 2024-10-01 | $17.96 | $17.96 | 800 | — | — |
| 2024-09-30 | $17.69 | $17.69 | 300 | — | — |
| 2024-09-27 | $17.62 | $17.62 | 1,200 | — | — |
| 2024-09-26 | $17.52 | $17.52 | 2,100 | — | — |
| 2024-09-25 | $18.99 | $18.99 | 700 | — | — |
| 2024-09-24 | $18.86 | $18.86 | 400 | — | — |
| 2024-09-23 | $19.31 | $19.31 | 300 | — | — |
| 2024-09-20 | $19.85 | $19.85 | 500 | — | — |
| 2024-09-19 | $18.89 | $18.89 | 1,400 | — | — |
| 2024-09-18 | $19.16 | $19.16 | 700 | — | — |
| 2024-09-17 | $19.15 | $19.15 | 2,600 | — | — |
| 2024-09-16 | $19.71 | $19.71 | 200 | — | — |
| 2024-09-13 | $20.15 | $20.15 | 1,300 | — | — |
| 2024-09-12 | $20.34 | $20.34 | 1,700 | — | — |
| 2024-09-11 | $20.80 | $20.80 | 100 | — | — |
| 2024-09-10 | $20.66 | $20.66 | 1,500 | — | — |
| 2024-09-09 | $20.38 | $20.38 | 1,200 | — | — |
| 2024-09-06 | $22.12 | $22.12 | 800 | — | — |
| 2024-09-05 | $21.68 | $21.68 | 2,100 | — | — |
| 2024-09-04 | $21.56 | $21.56 | 100 | — | — |
| 2024-09-03 | $21.87 | $21.87 | 100 | — | — |
| 2024-08-30 | $20.67 | $20.67 | 100 | — | — |
| 2024-08-29 | $21.57 | $21.57 | 2,300 | — | — |
| 2024-08-28 | $22.26 | $22.26 | 1,200 | — | — |
| 2024-08-27 | $22.12 | $22.12 | 2,400 | — | — |
| 2024-08-26 | $22.20 | $22.20 | 3,700 | — | — |
| 2024-08-23 | $21.90 | $21.90 | 700 | — | — |
| 2024-08-22 | $23.27 | $23.27 | 200 | — | — |
| 2024-08-21 | $22.92 | $22.92 | 400 | — | — |
| 2024-08-20 | $23.15 | $23.15 | 100 | — | — |
| 2024-08-19 | $22.72 | $22.72 | 100 | — | — |
| 2024-08-16 | $23.19 | $23.19 | 100 | — | — |
| 2024-08-15 | $23.31 | $23.31 | 500 | — | — |
| 2024-08-14 | $25.04 | $25.04 | 200 | — | — |
| 2024-08-13 | $24.82 | $24.82 | 100 | — | — |
| 2024-08-12 | $25.57 | $25.57 | 300 | — | — |
| 2024-08-09 | $24.66 | $24.66 | 600 | — | — |
| 2024-08-08 | $24.76 | $24.76 | 200 | — | — |
| 2024-08-07 | $27.15 | $27.15 | 2,400 | — | — |
| 2024-08-06 | $26.60 | $26.60 | 1,300 | — | — |
| 2024-08-05 | $27.08 | $27.08 | 2,000 | — | — |
| 2024-08-02 | $24.92 | $24.92 | 1,200 | — | — |
| 2024-08-01 | $22.76 | $22.76 | 100 | — | — |
| 2024-07-31 | $21.03 | $21.03 | 1,900 | — | — |
| 2024-07-30 | $21.10 | $21.10 | 1,100 | — | — |
| 2024-07-29 | $21.84 | $21.84 | 1,100 | — | — |
| 2024-07-26 | $21.26 | $21.26 | 100 | — | — |
| 2024-07-25 | $21.69 | $21.69 | 800 | — | — |
| 2024-07-24 | $23.06 | $23.06 | 300 | — | — |
| 2024-07-23 | $21.58 | $21.58 | 100 | — | — |
| 2024-07-22 | $21.17 | $21.17 | 1,400 | — | — |
| 2024-07-19 | $21.30 | $21.30 | 600 | — | — |
| 2024-07-18 | $21.26 | $21.26 | 300 | — | — |
| 2024-07-17 | $20.20 | $20.20 | 300 | — | — |
| 2024-07-16 | $19.76 | $19.76 | 3,500 | — | — |
| 2024-07-15 | $22.08 | $22.08 | 7,300 | — | — |
| 2024-07-12 | $22.11 | $22.11 | 1,000 | — | — |
| 2024-07-11 | $21.93 | $21.93 | 2,400 | — | — |
| 2024-07-10 | $21.54 | $21.54 | 100 | — | — |
| 2024-07-09 | $21.90 | $21.90 | 4,800 | — | — |
| 2024-07-08 | $21.83 | $21.83 | 6,400 | — | — |
| 2024-07-05 | $21.85 | $21.85 | 300 | — | — |
| 2024-07-03 | $21.13 | $21.13 | 2,600 | — | — |
| 2024-07-02 | $21.39 | $21.39 | 4,400 | — | — |
| 2024-07-01 | $21.40 | $21.40 | 2,900 | — | — |
| 2024-06-28 | $20.93 | $20.93 | 100 | — | — |
| 2024-06-27 | $20.93 | $20.93 | 100 | — | — |
| 2024-06-26 | $21.05 | $21.05 | 5,600 | — | — |
| 2024-06-25 | $22.10 | $22.10 | 4,500 | — | — |
| 2024-06-24 | $21.34 | $21.34 | 100 | — | — |
| 2024-06-21 | $21.50 | $21.50 | 100 | — | — |
| 2024-06-20 | $21.43 | $21.43 | 500 | — | — |
| 2024-06-18 | $21.49 | $21.49 | 100 | — | — |
| 2024-06-17 | $21.67 | $21.67 | 7,100 | — | — |
| 2024-06-14 | $22.54 | $22.54 | 7,200 | — | — |
| 2024-06-13 | $21.63 | $21.63 | 100 | — | — |
| 2024-06-12 | $20.92 | $20.92 | 100 | — | — |
| 2024-06-11 | $21.54 | $21.54 | 500 | — | — |
| 2024-06-10 | $20.73 | $20.73 | 4,600 | — | — |
| 2024-06-07 | $21.15 | $21.15 | 4,000 | — | — |
| 2024-06-06 | $21.24 | $21.24 | 1,300 | — | — |
| 2024-06-05 | $20.93 | $20.93 | 1,300 | — | — |
| 2024-06-04 | $21.56 | $21.56 | 100 | — | — |
| 2024-06-03 | $21.33 | $21.33 | 600 | — | — |
| 2024-05-31 | $21.12 | $21.12 | 1,100 | — | — |
| 2024-05-30 | $22.16 | $22.16 | 800 | — | — |
| 2024-05-29 | $22.59 | $22.59 | 2,000 | — | — |
| 2024-05-28 | $21.29 | $21.29 | 700 | — | — |
| 2024-05-24 | $20.83 | $20.83 | 500 | — | — |
| 2024-05-23 | $21.61 | $21.61 | 1,400 | — | — |
| 2024-05-22 | $20.56 | $20.56 | 200 | — | — |
| 2024-05-21 | $20.36 | $20.36 | 400 | — | — |
| 2024-05-20 | $19.93 | $19.93 | 400 | — | — |
| 2024-05-17 | $19.69 | $19.69 | 600 | — | — |
| 2024-05-16 | $19.51 | $19.51 | 700 | — | — |
| 2024-05-15 | $19.57 | $19.57 | 700 | — | — |
| 2024-05-14 | $19.29 | $19.29 | 100 | — | — |
| 2024-05-13 | $19.42 | $19.42 | 1,200 | — | — |
| 2024-05-10 | $20.03 | $20.03 | 100 | — | — |
| 2024-05-09 | $20.02 | $20.02 | 100 | — | — |
| 2024-05-08 | $20.41 | $20.41 | 100 | — | — |
| 2024-05-07 | $20.77 | $20.77 | 100 | — | — |
| 2024-05-06 | $20.37 | $20.37 | 1,600 | — | — |
| 2024-05-03 | $21.20 | $21.20 | 400 | — | — |
| 2024-05-02 | $21.53 | $21.53 | 100 | — | — |
| 2024-05-01 | $22.52 | $22.52 | 800 | — | — |
| 2024-04-30 | $22.28 | $22.28 | 100 | — | — |
| 2024-04-29 | $21.15 | $21.15 | 500 | — | — |
| 2024-04-26 | $21.79 | $21.79 | 500 | — | — |
| 2024-04-25 | $21.73 | $21.73 | 100 | — | — |
| 2024-04-24 | $21.97 | $21.97 | 1,500 | — | — |
| 2024-04-23 | $20.79 | $20.79 | 400 | — | — |
| 2024-04-22 | $20.97 | $20.97 | 700 | — | — |
| 2024-04-19 | $21.98 | $21.98 | 100 | — | — |
| 2024-04-18 | $22.12 | $22.12 | 1,100 | — | — |
| 2024-04-17 | $22.55 | $22.55 | 100 | — | — |
| 2024-04-16 | $24.15 | $24.15 | 800 | — | — |
| 2024-04-15 | $23.99 | $23.99 | 300 | — | — |
| 2024-04-12 | $23.66 | $23.66 | 200 | — | — |
| 2024-04-11 | $22.24 | $22.24 | 100 | — | — |
| 2024-04-10 | $22.70 | $22.70 | 1,000 | — | — |
| 2024-04-09 | $21.61 | $21.61 | 500 | — | — |
| 2024-04-08 | $21.59 | $21.59 | 1,200 | — | — |
| 2024-04-05 | $21.98 | $21.98 | 700 | — | — |
| 2024-04-04 | $22.49 | $22.49 | 400 | — | — |
| 2024-04-03 | $21.88 | $21.88 | 100 | — | — |
| 2024-04-02 | $21.90 | $21.90 | 1,000 | — | — |
| 2024-04-01 | $20.71 | $20.71 | 200 | — | — |
| 2024-03-28 | $20.21 | $20.21 | 500 | — | — |
| 2024-03-27 | $20.51 | $20.51 | 300 | — | — |
| 2024-03-26 | $21.92 | $21.92 | 0 | — | — |
| 2024-03-25 | $21.66 | $21.66 | 100 | — | — |
| 2024-03-22 | $21.43 | $21.43 | 100 | — | — |
| 2024-03-21 | $21.84 | $21.84 | 1,400 | — | — |
| 2024-03-20 | $22.39 | $22.39 | 7,800 | — | — |
| 2024-03-19 | $24.14 | $24.14 | 5,900 | — | — |
| 2024-03-18 | $24.56 | $24.56 | 300 | — | — |
| 2024-03-15 | $24.46 | $24.46 | 600 | — | — |
| 2024-03-14 | $24.77 | $24.77 | 1,100 | — | — |
| 2024-03-13 | $24.22 | $24.22 | 900 | — | — |
| 2024-03-12 | $24.45 | $24.45 | 700 | — | — |
| 2024-03-11 | $23.56 | $23.56 | 300 | — | — |
| 2024-03-08 | $23.31 | $23.31 | 200 | — | — |
| 2024-03-07 | $22.71 | $22.71 | 200 | — | — |
| 2024-03-06 | $23.39 | $23.39 | 100 | — | — |
| 2024-03-05 | $23.94 | $23.94 | 100 | — | — |
| 2024-03-04 | $23.63 | $23.63 | 900 | — | — |
| 2024-03-01 | $23.27 | $23.27 | 500 | — | — |
| 2024-02-29 | $22.88 | $22.88 | 100 | — | — |
| 2024-02-28 | $23.25 | $23.25 | 100 | — | — |
| 2024-02-27 | $23.37 | $23.37 | 200 | — | — |
| 2024-02-26 | $23.64 | $23.64 | 100 | — | — |
| 2024-02-23 | $23.44 | $23.44 | 100 | — | — |
| 2024-02-22 | $23.27 | $23.27 | 100 | — | — |
| 2024-02-21 | $24.15 | $24.15 | 100 | — | — |
| 2024-02-20 | $24.29 | $24.29 | 300 | — | — |
| 2024-02-16 | $24.62 | $24.62 | 100 | — | — |
| 2024-02-15 | $24.22 | $24.22 | 100 | — | — |
| 2024-02-14 | $24.81 | $24.81 | 200 | — | — |
| 2024-02-13 | $25.73 | $25.73 | 200 | — | — |
| 2024-02-12 | $24.83 | $24.83 | 900 | — | — |
| 2024-02-09 | $25.30 | $25.30 | 200 | — | — |
| 2024-02-08 | $25.39 | $25.39 | 500 | — | — |
| 2024-02-07 | $25.65 | $25.65 | 1,500 | — | — |
| 2024-02-06 | $25.77 | $25.77 | 300 | — | — |
| 2024-02-05 | $27.53 | $27.53 | 1,100 | — | — |
| 2024-02-02 | $26.45 | $26.45 | 400 | — | — |
| 2024-02-01 | $26.72 | $26.72 | 100 | — | — |
| 2024-01-31 | $27.08 | $27.08 | 1,000 | — | — |
| 2024-01-30 | $26.62 | $26.62 | 1,800 | — | — |
| 2024-01-29 | $25.78 | $25.78 | 1,600 | — | — |
| 2024-01-26 | $25.50 | $25.50 | 200 | — | — |
| 2024-01-25 | $25.12 | $25.12 | 600 | — | — |
| 2024-01-24 | $26.78 | $26.78 | 100 | — | — |
| 2024-01-23 | $26.71 | $26.71 | 200 | — | — |
| 2024-01-22 | $28.01 | $28.01 | 2,100 | — | — |
| 2024-01-19 | $28.44 | $28.44 | 1,700 | — | — |
| 2024-01-18 | $28.36 | $28.36 | 1,200 | — | — |
| 2024-01-17 | $30.67 | $30.67 | 1,800 | — | — |
| 2024-01-16 | $29.70 | $29.70 | 2,400 | — | — |
| 2024-01-12 | $27.61 | $27.61 | 800 | — | — |
| 2024-01-11 | $25.30 | $25.30 | 100 | — | — |
| 2024-01-10 | $25.19 | $25.19 | 100 | — | — |
| 2024-01-09 | $25.43 | $25.43 | 100 | — | — |
| 2024-01-08 | $25.11 | $25.11 | 5,200 | — | — |
| 2024-01-05 | $25.69 | $25.69 | 600 | — | — |
| 2024-01-04 | $26.88 | $26.88 | 1,100 | — | — |
| 2024-01-03 | $27.38 | $27.38 | 600 | — | — |
| 2024-01-02 | $25.65 | $25.65 | 1,600 | — | — |