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
- 2023-02-15 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 | $11.42 | $11.42 | 85,200 | — | — |
| 2024-12-30 | $10.88 | $10.88 | 86,200 | — | — |
| 2024-12-27 | $10.74 | $10.74 | 29,200 | — | — |
| 2024-12-26 | $10.67 | $10.67 | 109,700 | — | — |
| 2024-12-24 | $10.73 | $10.73 | 16,800 | — | — |
| 2024-12-23 | $10.52 | $10.52 | 38,700 | — | — |
| 2024-12-20 | $10.31 | $10.31 | 47,600 | — | — |
| 2024-12-19 | $10.00 | $10.00 | 49,700 | — | — |
| 2024-12-18 | $10.45 | $10.45 | 50,100 | — | — |
| 2024-12-17 | $11.30 | $11.30 | 68,700 | — | — |
| 2024-12-16 | $11.52 | $11.52 | 62,600 | — | — |
| 2024-12-13 | $12.58 | $12.58 | 59,400 | — | — |
| 2024-12-12 | $12.80 | $12.80 | 55,500 | — | — |
| 2024-12-11 | $13.22 | $13.22 | 29,800 | — | — |
| 2024-12-10 | $13.06 | $13.06 | 31,000 | — | — |
| 2024-12-09 | $13.50 | $13.50 | 29,300 | — | — |
| 2024-12-06 | $13.25 | $13.25 | 82,300 | — | — |
| 2024-12-05 | $13.98 | $13.98 | 42,500 | — | — |
| 2024-12-04 | $13.92 | $13.92 | 66,800 | — | — |
| 2024-12-03 | $15.04 | $15.04 | 18,300 | — | — |
| 2024-12-02 | $15.18 | $15.18 | 23,900 | — | — |
| 2024-11-29 | $15.39 | $15.39 | 3,300 | — | — |
| 2024-11-27 | $15.24 | $15.24 | 18,000 | — | — |
| 2024-11-26 | $15.24 | $15.24 | 14,600 | — | — |
| 2024-11-25 | $15.39 | $15.39 | 39,400 | — | — |
| 2024-11-22 | $16.49 | $16.49 | 23,100 | — | — |
| 2024-11-21 | $16.35 | $16.35 | 28,200 | — | — |
| 2024-11-20 | $16.15 | $16.15 | 6,500 | — | — |
| 2024-11-19 | $15.69 | $15.69 | 27,700 | — | — |
| 2024-11-18 | $16.15 | $16.15 | 34,200 | — | — |
| 2024-11-15 | $15.46 | $15.46 | 58,600 | — | — |
| 2024-11-14 | $15.82 | $15.82 | 47,200 | — | — |
| 2024-11-13 | $15.64 | $15.64 | 90,300 | — | — |
| 2024-11-12 | $14.98 | $14.98 | 10,100 | — | — |
| 2024-11-11 | $15.29 | $15.29 | 32,400 | — | — |
| 2024-11-08 | $15.14 | $15.14 | 7,800 | — | — |
| 2024-11-07 | $14.96 | $14.96 | 36,800 | — | — |
| 2024-11-06 | $15.24 | $15.24 | 186,000 | — | — |
| 2024-11-05 | $13.86 | $13.86 | 27,100 | — | — |
| 2024-11-04 | $13.78 | $13.78 | 43,400 | — | — |
| 2024-11-01 | $13.08 | $13.08 | 43,300 | — | — |
| 2024-10-31 | $13.33 | $13.33 | 36,700 | — | — |
| 2024-10-30 | $13.09 | $13.09 | 43,300 | — | — |
| 2024-10-29 | $13.03 | $13.03 | 101,800 | — | — |
| 2024-10-28 | $13.73 | $13.73 | 57,200 | — | — |
| 2024-10-25 | $14.12 | $14.12 | 35,400 | — | — |
| 2024-10-24 | $14.05 | $14.05 | 20,500 | — | — |
| 2024-10-23 | $14.11 | $14.10 | 74,400 | — | — |
| 2024-10-22 | $14.56 | $14.56 | 40,300 | — | — |
| 2024-10-21 | $14.42 | $14.42 | 68,500 | — | — |
| 2024-10-18 | $14.69 | $14.69 | 23,600 | — | — |
| 2024-10-17 | $14.81 | $14.81 | 23,000 | — | — |
| 2024-10-16 | $14.52 | $14.52 | 40,800 | — | — |
| 2024-10-15 | $14.36 | $14.36 | 136,200 | — | — |
| 2024-10-14 | $16.02 | $16.02 | 48,000 | — | — |
| 2024-10-11 | $16.41 | $16.41 | 85,500 | — | — |
| 2024-10-10 | $16.29 | $16.29 | 113,500 | — | — |
| 2024-10-09 | $15.86 | $15.86 | 54,900 | — | — |
| 2024-10-08 | $15.65 | $15.65 | 304,100 | — | — |
| 2024-10-07 | $17.29 | $17.29 | 173,000 | — | — |
| 2024-10-04 | $17.00 | $17.00 | 273,200 | — | — |
| 2024-10-03 | $16.77 | $16.77 | 225,000 | — | — |
| 2024-10-02 | $15.65 | $15.65 | 194,400 | — | — |
| 2024-10-01 | $15.34 | $15.34 | 196,500 | — | — |
| 2024-09-30 | $14.30 | $14.30 | 31,000 | — | — |
| 2024-09-27 | $14.12 | $14.12 | 18,800 | — | — |
| 2024-09-26 | $13.35 | $13.35 | 36,100 | — | — |
| 2024-09-25 | $14.01 | $14.01 | 27,800 | — | — |
| 2024-09-24 | $14.90 | $14.90 | 18,500 | — | — |
| 2024-09-23 | $15.13 | $15.13 | 45,600 | — | — |
| 2024-09-20 | $14.66 | $14.66 | 24,200 | — | — |
| 2024-09-19 | $14.88 | $14.88 | 48,500 | — | — |
| 2024-09-18 | $14.37 | $14.37 | 41,100 | — | — |
| 2024-09-17 | $14.21 | $14.21 | 16,900 | — | — |
| 2024-09-16 | $13.59 | $13.59 | 19,400 | — | — |
| 2024-09-13 | $13.27 | $13.27 | 71,800 | — | — |
| 2024-09-12 | $13.05 | $13.05 | 24,700 | — | — |
| 2024-09-11 | $12.73 | $12.73 | 57,700 | — | — |
| 2024-09-10 | $13.22 | $13.22 | 60,500 | — | — |
| 2024-09-09 | $13.92 | $13.92 | 16,700 | — | — |
| 2024-09-06 | $13.71 | $13.71 | 21,500 | — | — |
| 2024-09-05 | $14.36 | $14.36 | 51,200 | — | — |
| 2024-09-04 | $15.02 | $15.01 | 39,100 | — | — |
| 2024-09-03 | $15.60 | $15.60 | 61,800 | — | — |
| 2024-08-30 | $17.22 | $17.22 | 59,800 | — | — |
| 2024-08-29 | $16.97 | $16.97 | 21,000 | — | — |
| 2024-08-28 | $16.45 | $16.45 | 13,600 | — | — |
| 2024-08-27 | $16.59 | $16.59 | 28,900 | — | — |
| 2024-08-26 | $17.17 | $17.17 | 50,900 | — | — |
| 2024-08-23 | $16.80 | $16.80 | 37,700 | — | — |
| 2024-08-22 | $15.99 | $15.99 | 36,300 | — | — |
| 2024-08-21 | $15.97 | $15.97 | 34,800 | — | — |
| 2024-08-20 | $15.94 | $15.94 | 32,500 | — | — |
| 2024-08-19 | $17.24 | $17.24 | 11,600 | — | — |
| 2024-08-16 | $17.19 | $17.19 | 15,300 | — | — |
| 2024-08-15 | $17.23 | $17.23 | 16,200 | — | — |
| 2024-08-14 | $16.67 | $16.67 | 16,500 | — | — |
| 2024-08-13 | $16.33 | $16.33 | 16,900 | — | — |
| 2024-08-12 | $17.05 | $17.05 | 11,700 | — | — |
| 2024-08-09 | $16.71 | $16.71 | 23,400 | — | — |
| 2024-08-08 | $16.60 | $16.60 | 36,600 | — | — |
| 2024-08-07 | $15.51 | $15.51 | 26,700 | — | — |
| 2024-08-06 | $15.37 | $15.37 | 57,200 | — | — |
| 2024-08-05 | $15.16 | $15.16 | 39,500 | — | — |
| 2024-08-02 | $15.97 | $15.97 | 245,000 | — | — |
| 2024-08-01 | $17.51 | $17.51 | 80,800 | — | — |
| 2024-07-31 | $19.41 | $19.41 | 55,300 | — | — |
| 2024-07-30 | $19.11 | $19.11 | 15,500 | — | — |
| 2024-07-29 | $18.08 | $18.08 | 12,200 | — | — |
| 2024-07-26 | $18.69 | $18.69 | 43,300 | — | — |
| 2024-07-25 | $18.63 | $18.63 | 222,700 | — | — |
| 2024-07-24 | $17.68 | $17.68 | 17,800 | — | — |
| 2024-07-23 | $17.36 | $17.36 | 11,900 | — | — |
| 2024-07-22 | $18.31 | $18.31 | 32,700 | — | — |
| 2024-07-19 | $18.94 | $18.94 | 13,900 | — | — |
| 2024-07-18 | $19.74 | $19.74 | 26,800 | — | — |
| 2024-07-17 | $19.75 | $19.75 | 5,300 | — | — |
| 2024-07-16 | $19.08 | $19.08 | 3,900 | — | — |
| 2024-07-15 | $19.00 | $19.00 | 8,400 | — | — |
| 2024-07-12 | $18.12 | $18.12 | 21,200 | — | — |
| 2024-07-11 | $18.12 | $18.12 | 44,400 | — | — |
| 2024-07-10 | $17.59 | $17.59 | 39,300 | — | — |
| 2024-07-09 | $17.31 | $17.31 | 400 | — | — |
| 2024-07-08 | $17.82 | $17.82 | 5,300 | — | — |
| 2024-07-05 | $18.34 | $18.34 | 3,000 | — | — |
| 2024-07-03 | $19.37 | $19.37 | 100 | — | — |
| 2024-07-02 | $19.18 | $19.18 | 600 | — | — |
| 2024-07-01 | $19.33 | $19.33 | 2,900 | — | — |
| 2024-06-28 | $19.13 | $19.13 | 4,400 | — | — |
| 2024-06-27 | $18.86 | $18.86 | 900 | — | — |
| 2024-06-26 | $18.90 | $18.90 | 800 | — | — |
| 2024-06-25 | $19.26 | $19.26 | 1,600 | — | — |
| 2024-06-24 | $19.20 | $19.20 | 10,600 | — | — |
| 2024-06-21 | $17.83 | $17.83 | 1,200 | — | — |
| 2024-06-20 | $18.28 | $18.28 | 2,400 | — | — |
| 2024-06-18 | $17.32 | $17.32 | 1,000 | — | — |
| 2024-06-17 | $17.26 | $17.26 | 600 | — | — |
| 2024-06-14 | $17.07 | $17.07 | 500 | — | — |
| 2024-06-13 | $17.45 | $17.45 | 4,300 | — | — |
| 2024-06-12 | $17.82 | $17.82 | 3,300 | — | — |
| 2024-06-11 | $18.56 | $18.56 | 1,700 | — | — |
| 2024-06-10 | $18.61 | $18.61 | 1,400 | — | — |
| 2024-06-07 | $18.30 | $18.30 | 800 | — | — |
| 2024-06-06 | $18.55 | $18.55 | 5,300 | — | — |
| 2024-06-05 | $18.24 | $18.24 | 1,700 | — | — |
| 2024-06-04 | $18.39 | $18.39 | 7,100 | — | — |
| 2024-06-03 | $18.82 | $18.82 | 2,100 | — | — |
| 2024-05-31 | $20.51 | $20.51 | 2,300 | — | — |
| 2024-05-30 | $19.03 | $19.03 | 700 | — | — |
| 2024-05-29 | $19.15 | $19.15 | 2,300 | — | — |
| 2024-05-28 | $20.37 | $20.37 | 2,000 | — | — |
| 2024-05-24 | $19.68 | $19.68 | 400 | — | — |
| 2024-05-23 | $19.73 | $19.73 | 1,700 | — | — |
| 2024-05-22 | $20.05 | $20.05 | 500 | — | — |
| 2024-05-21 | $21.08 | $21.08 | 1,900 | — | — |
| 2024-05-20 | $21.43 | $21.43 | 1,400 | — | — |
| 2024-05-17 | $21.94 | $21.94 | 2,900 | — | — |
| 2024-05-16 | $21.04 | $21.04 | 5,500 | — | — |
| 2024-05-15 | $21.28 | $21.28 | 2,300 | — | — |
| 2024-05-14 | $21.22 | $21.22 | 1,300 | — | — |
| 2024-05-13 | $21.34 | $21.34 | 1,100 | — | — |
| 2024-05-10 | $21.77 | $21.77 | 1,500 | — | — |
| 2024-05-09 | $22.25 | $22.25 | 500 | — | — |
| 2024-05-08 | $21.66 | $21.66 | 1,500 | — | — |
| 2024-05-07 | $21.79 | $21.79 | 1,800 | — | — |
| 2024-05-06 | $21.92 | $21.92 | 2,800 | — | — |
| 2024-05-03 | $21.37 | $21.37 | 7,100 | — | — |
| 2024-05-02 | $21.50 | $21.50 | 1,100 | — | — |
| 2024-05-01 | $21.13 | $21.13 | 3,800 | — | — |
| 2024-04-30 | $22.20 | $22.20 | 5,800 | — | — |
| 2024-04-29 | $24.74 | $24.74 | 7,200 | — | — |
| 2024-04-26 | $24.38 | $24.38 | 3,900 | — | — |
| 2024-04-25 | $24.91 | $24.91 | 5,900 | — | — |
| 2024-04-24 | $24.68 | $24.68 | 7,100 | — | — |
| 2024-04-23 | $24.58 | $24.58 | 7,700 | — | — |
| 2024-04-22 | $24.13 | $24.13 | 11,100 | — | — |
| 2024-04-19 | $23.60 | $23.60 | 13,400 | — | — |
| 2024-04-18 | $22.89 | $22.89 | 5,400 | — | — |
| 2024-04-17 | $23.35 | $23.35 | 9,600 | — | — |
| 2024-04-16 | $23.70 | $23.70 | 10,800 | — | — |
| 2024-04-15 | $24.46 | $24.46 | 49,700 | — | — |
| 2024-04-12 | $25.13 | $25.13 | 18,900 | — | — |
| 2024-04-11 | $26.20 | $26.20 | 8,600 | — | — |
| 2024-04-10 | $26.36 | $26.36 | 95,800 | — | — |
| 2024-04-09 | $25.93 | $25.93 | 68,900 | — | — |
| 2024-04-08 | $26.13 | $26.13 | 22,000 | — | — |
| 2024-04-05 | $26.70 | $26.70 | 12,400 | — | — |
| 2024-04-04 | $25.77 | $25.77 | 13,700 | — | — |
| 2024-04-03 | $25.76 | $25.76 | 5,100 | — | — |
| 2024-04-02 | $25.06 | $25.06 | 5,700 | — | — |
| 2024-04-01 | $23.95 | $23.95 | 6,900 | — | — |
| 2024-03-28 | $23.30 | $23.30 | 10,000 | — | — |
| 2024-03-27 | $22.37 | $22.37 | 700 | — | — |
| 2024-03-26 | $21.91 | $21.91 | 3,200 | — | — |
| 2024-03-25 | $22.38 | $22.38 | 6,500 | — | — |
| 2024-03-22 | $21.92 | $21.92 | 1,100 | — | — |
| 2024-03-21 | $22.01 | $22.01 | 5,400 | — | — |
| 2024-03-20 | $21.67 | $21.67 | 2,100 | — | — |
| 2024-03-19 | $21.78 | $21.78 | 3,600 | — | — |
| 2024-03-18 | $21.08 | $21.08 | 900 | — | — |
| 2024-03-15 | $21.00 | $21.00 | 800 | — | — |
| 2024-03-14 | $20.61 | $20.61 | 16,400 | — | — |
| 2024-03-13 | $20.02 | $20.02 | 3,500 | — | — |
| 2024-03-12 | $18.98 | $18.98 | 100 | — | — |
| 2024-03-11 | $18.98 | $18.98 | 300 | — | — |
| 2024-03-08 | $18.43 | $18.43 | 1,600 | — | — |
| 2024-03-07 | $18.25 | $18.25 | 100 | — | — |
| 2024-03-06 | $17.71 | $17.71 | 1,600 | — | — |
| 2024-03-05 | $17.59 | $17.59 | 900 | — | — |
| 2024-03-04 | $17.30 | $17.30 | 300 | — | — |
| 2024-03-01 | $17.93 | $17.93 | 300 | — | — |
| 2024-02-29 | $17.32 | $17.32 | 100 | — | — |
| 2024-02-28 | $17.02 | $17.02 | 100 | — | — |
| 2024-02-27 | $17.29 | $17.29 | 100 | — | — |
| 2024-02-26 | $17.63 | $17.63 | 500 | — | — |
| 2024-02-23 | $17.35 | $17.35 | 1,200 | — | — |
| 2024-02-22 | $17.59 | $17.59 | 100 | — | — |
| 2024-02-21 | $17.47 | $17.47 | 100 | — | — |
| 2024-02-20 | $16.65 | $16.65 | 200 | — | — |
| 2024-02-16 | $17.31 | $17.31 | 3,400 | — | — |
| 2024-02-15 | $17.37 | $17.37 | 12,000 | — | — |
| 2024-02-14 | $16.04 | $16.04 | 100 | — | — |
| 2024-02-13 | $16.06 | $16.06 | 5,000 | — | — |
| 2024-02-12 | $16.42 | $16.42 | 300 | — | — |
| 2024-02-09 | $15.99 | $15.99 | 3,800 | — | — |
| 2024-02-08 | $16.77 | $16.77 | 1,000 | — | — |
| 2024-02-07 | $16.22 | $16.22 | 900 | — | — |
| 2024-02-06 | $16.12 | $16.12 | 600 | — | — |
| 2024-02-05 | $16.01 | $16.01 | 1,000 | — | — |
| 2024-02-02 | $16.06 | $16.06 | 8,200 | — | — |
| 2024-02-01 | $15.90 | $15.90 | 1,100 | — | — |
| 2024-01-31 | $16.04 | $16.04 | 5,500 | — | — |
| 2024-01-30 | $16.93 | $16.93 | 5,100 | — | — |
| 2024-01-29 | $16.06 | $16.06 | 1,600 | — | — |
| 2024-01-26 | $16.22 | $16.22 | 2,000 | — | — |
| 2024-01-25 | $15.83 | $15.83 | 6,000 | — | — |
| 2024-01-24 | $14.80 | $14.80 | 100 | — | — |
| 2024-01-23 | $14.19 | $14.19 | 2,700 | — | — |
| 2024-01-22 | $14.08 | $14.08 | 800 | — | — |
| 2024-01-19 | $13.97 | $13.97 | 100 | — | — |
| 2024-01-18 | $13.88 | $13.88 | 9,700 | — | — |
| 2024-01-17 | $13.98 | $13.98 | 1,000 | — | — |
| 2024-01-16 | $14.37 | $14.37 | 3,200 | — | — |
| 2024-01-12 | $15.48 | $15.48 | 4,100 | — | — |
| 2024-01-11 | $15.00 | $15.00 | 600 | — | — |
| 2024-01-10 | $14.78 | $14.78 | 2,400 | — | — |
| 2024-01-09 | $15.40 | $15.40 | 2,100 | — | — |
| 2024-01-08 | $16.16 | $16.16 | 6,900 | — | — |
| 2024-01-05 | $16.62 | $16.62 | 1,500 | — | — |
| 2024-01-04 | $16.71 | $16.71 | 5,500 | — | — |
| 2024-01-03 | $17.65 | $17.65 | 3,200 | — | — |
| 2024-01-02 | $16.76 | $16.76 | 600 | — | — |