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
- 2018-01-26 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 | $15.39 | $15.39 | 25,981 | — | — |
| 2024-12-30 | $14.42 | $14.42 | 33,613 | — | — |
| 2024-12-27 | $14.82 | $14.82 | 20,031 | — | — |
| 2024-12-26 | $15.36 | $15.36 | 19,888 | — | — |
| 2024-12-24 | $14.66 | $14.66 | 34,000 | — | — |
| 2024-12-23 | $14.30 | $14.30 | 30,825 | — | — |
| 2024-12-20 | $14.56 | $14.56 | 39,513 | — | — |
| 2024-12-19 | $13.76 | $13.76 | 59,400 | — | — |
| 2024-12-18 | $14.32 | $14.32 | 35,344 | — | — |
| 2024-12-17 | $15.28 | $15.28 | 30,025 | — | — |
| 2024-12-16 | $15.41 | $15.41 | 34,275 | — | — |
| 2024-12-13 | $15.44 | $15.44 | 43,750 | — | — |
| 2024-12-12 | $15.58 | $15.58 | 28,388 | — | — |
| 2024-12-11 | $16.32 | $16.32 | 15,900 | — | — |
| 2024-12-10 | $16.96 | $16.96 | 30,138 | — | — |
| 2024-12-09 | $16.96 | $16.96 | 23,481 | — | — |
| 2024-12-06 | $16.80 | $16.80 | 22,150 | — | — |
| 2024-12-05 | $15.79 | $15.79 | 61,675 | — | — |
| 2024-12-04 | $16.24 | $16.24 | 61,206 | — | — |
| 2024-12-03 | $17.60 | $17.60 | 47,525 | — | — |
| 2024-12-02 | $17.92 | $17.92 | 49,231 | — | — |
| 2024-11-29 | $18.08 | $18.08 | 38,563 | — | — |
| 2024-11-27 | $17.76 | $17.76 | 82,038 | — | — |
| 2024-11-26 | $15.36 | $15.36 | 92,631 | — | — |
| 2024-11-25 | $14.46 | $14.46 | 102,081 | — | — |
| 2024-11-22 | $14.40 | $14.40 | 73,269 | — | — |
| 2024-11-21 | $14.62 | $14.62 | 53,638 | — | — |
| 2024-11-20 | $15.47 | $15.47 | 64,663 | — | — |
| 2024-11-19 | $16.48 | $16.48 | 39,250 | — | — |
| 2024-11-18 | $15.49 | $15.49 | 43,044 | — | — |
| 2024-11-15 | $15.15 | $15.15 | 68,888 | — | — |
| 2024-11-14 | $16.80 | $16.80 | 59,213 | — | — |
| 2024-11-13 | $18.24 | $18.24 | 68,344 | — | — |
| 2024-11-12 | $19.20 | $19.20 | 52,500 | — | — |
| 2024-11-11 | $20.16 | $20.16 | 42,500 | — | — |
| 2024-11-08 | $20.96 | $20.96 | 34,413 | — | — |
| 2024-11-07 | $21.28 | $21.28 | 31,344 | — | — |
| 2024-11-06 | $20.80 | $20.80 | 30,013 | — | — |
| 2024-11-05 | $20.96 | $20.96 | 31,225 | — | — |
| 2024-11-04 | $20.16 | $20.16 | 29,838 | — | — |
| 2024-11-01 | $20.00 | $20.00 | 15,431 | — | — |
| 2024-10-31 | $20.48 | $20.48 | 18,188 | — | — |
| 2024-10-30 | $21.76 | $21.76 | 16,363 | — | — |
| 2024-10-29 | $22.56 | $22.56 | 9,881 | — | — |
| 2024-10-28 | $22.88 | $22.88 | 10,069 | — | — |
| 2024-10-25 | $22.40 | $22.40 | 7,381 | — | — |
| 2024-10-24 | $22.72 | $22.72 | 11,269 | — | — |
| 2024-10-23 | $23.04 | $23.04 | 11,325 | — | — |
| 2024-10-22 | $24.32 | $24.32 | 19,775 | — | — |
| 2024-10-21 | $23.84 | $23.84 | 14,894 | — | — |
| 2024-10-18 | $23.20 | $23.20 | 11,163 | — | — |
| 2024-10-17 | $23.68 | $23.68 | 12,581 | — | — |
| 2024-10-16 | $23.84 | $23.84 | 34,750 | — | — |
| 2024-10-15 | $22.40 | $22.40 | 12,956 | — | — |
| 2024-10-14 | $22.08 | $22.08 | 14,750 | — | — |
| 2024-10-11 | $22.24 | $22.24 | 15,256 | — | — |
| 2024-10-10 | $22.40 | $22.40 | 15,856 | — | — |
| 2024-10-09 | $22.72 | $22.72 | 14,131 | — | — |
| 2024-10-08 | $22.88 | $22.88 | 13,006 | — | — |
| 2024-10-07 | $22.56 | $22.56 | 11,919 | — | — |
| 2024-10-04 | $22.72 | $22.72 | 7,638 | — | — |
| 2024-10-03 | $22.72 | $22.72 | 15,419 | — | — |
| 2024-10-02 | $23.84 | $23.84 | 156,644 | — | — |
| 2024-10-01 | $22.72 | $22.72 | 162,294 | — | — |
| 2024-09-30 | $23.04 | $23.04 | 23,706 | — | — |
| 2024-09-27 | $22.88 | $22.88 | 25,588 | — | — |
| 2024-09-26 | $22.40 | $22.40 | 15,369 | — | — |
| 2024-09-25 | $21.44 | $21.44 | 24,525 | — | — |
| 2024-09-24 | $22.24 | $22.24 | 24,250 | — | — |
| 2024-09-23 | $22.88 | $22.88 | 24,369 | — | — |
| 2024-09-20 | $24.48 | $24.48 | 19,350 | — | — |
| 2024-09-19 | $24.32 | $24.32 | 15,788 | — | — |
| 2024-09-18 | $23.36 | $23.36 | 15,363 | — | — |
| 2024-09-17 | $24.00 | $24.00 | 23,481 | — | — |
| 2024-09-16 | $24.00 | $24.00 | 17,956 | — | — |
| 2024-09-13 | $23.84 | $23.84 | 20,675 | — | — |
| 2024-09-12 | $24.48 | $24.48 | 53,744 | — | — |
| 2024-09-11 | $22.88 | $22.88 | 58,688 | — | — |
| 2024-09-10 | $22.88 | $22.88 | 14,969 | — | — |
| 2024-09-09 | $23.68 | $23.68 | 14,963 | — | — |
| 2024-09-06 | $23.68 | $23.68 | 35,388 | — | — |
| 2024-09-05 | $23.04 | $23.04 | 25,481 | — | — |
| 2024-09-04 | $24.16 | $24.16 | 24,000 | — | — |
| 2024-09-03 | $23.84 | $23.84 | 40,981 | — | — |
| 2024-08-30 | $23.36 | $23.36 | 14,938 | — | — |
| 2024-08-29 | $23.68 | $23.68 | 27,938 | — | — |
| 2024-08-28 | $23.36 | $23.36 | 18,994 | — | — |
| 2024-08-27 | $22.56 | $22.56 | 18,900 | — | — |
| 2024-08-26 | $24.48 | $24.48 | 18,694 | — | — |
| 2024-08-23 | $23.84 | $23.84 | 29,463 | — | — |
| 2024-08-22 | $24.64 | $24.64 | 12,050 | — | — |
| 2024-08-21 | $25.12 | $25.12 | 26,463 | — | — |
| 2024-08-20 | $23.52 | $23.52 | 21,019 | — | — |
| 2024-08-19 | $24.80 | $24.80 | 43,031 | — | — |
| 2024-08-16 | $24.48 | $24.48 | 29,613 | — | — |
| 2024-08-15 | $22.88 | $22.88 | 26,513 | — | — |
| 2024-08-14 | $21.92 | $21.92 | 46,638 | — | — |
| 2024-08-13 | $20.80 | $20.80 | 32,244 | — | — |
| 2024-08-12 | $20.32 | $20.32 | 26,925 | — | — |
| 2024-08-09 | $21.44 | $21.44 | 36,994 | — | — |
| 2024-08-08 | $21.28 | $21.28 | 36,488 | — | — |
| 2024-08-07 | $21.44 | $21.44 | 42,081 | — | — |
| 2024-08-06 | $21.28 | $21.28 | 30,900 | — | — |
| 2024-08-05 | $20.80 | $20.80 | 41,363 | — | — |
| 2024-08-02 | $23.04 | $23.04 | 37,488 | — | — |
| 2024-08-01 | $24.16 | $24.16 | 55,381 | — | — |
| 2024-07-31 | $24.16 | $24.16 | 54,013 | — | — |
| 2024-07-30 | $24.80 | $24.80 | 52,963 | — | — |
| 2024-07-29 | $26.08 | $26.08 | 71,650 | — | — |
| 2024-07-26 | $25.44 | $25.44 | 63,019 | — | — |
| 2024-07-25 | $24.16 | $24.16 | 32,988 | — | — |
| 2024-07-24 | $23.20 | $23.20 | 47,463 | — | — |
| 2024-07-23 | $23.04 | $23.04 | 61,894 | — | — |
| 2024-07-22 | $21.92 | $21.92 | 102,156 | — | — |
| 2024-07-19 | $19.84 | $19.84 | 76,644 | — | — |
| 2024-07-18 | $19.68 | $19.68 | 61,456 | — | — |
| 2024-07-17 | $20.96 | $20.96 | 87,019 | — | — |
| 2024-07-16 | $20.48 | $20.48 | 196,819 | — | — |
| 2024-07-15 | $19.68 | $19.68 | 59,375 | — | — |
| 2024-07-12 | $19.36 | $19.36 | 69,856 | — | — |
| 2024-07-11 | $20.16 | $20.16 | 60,956 | — | — |
| 2024-07-10 | $20.32 | $20.32 | 77,513 | — | — |
| 2024-07-09 | $19.36 | $19.36 | 71,150 | — | — |
| 2024-07-08 | $18.72 | $18.72 | 123,100 | — | — |
| 2024-07-05 | $17.12 | $17.12 | 45,094 | — | — |
| 2024-07-03 | $17.44 | $17.44 | 51,931 | — | — |
| 2024-07-02 | $17.60 | $17.60 | 74,113 | — | — |
| 2024-07-01 | $18.40 | $18.40 | 103,631 | — | — |
| 2024-06-28 | $19.36 | $19.36 | 508,556 | — | — |
| 2024-06-27 | $21.44 | $21.44 | 39,169 | — | — |
| 2024-06-26 | $21.44 | $21.44 | 62,700 | — | — |
| 2024-06-25 | $23.52 | $23.52 | 60,144 | — | — |
| 2024-06-24 | $24.00 | $24.00 | 203,925 | — | — |
| 2024-06-21 | $21.92 | $21.92 | 33,413 | — | — |
| 2024-06-20 | $21.76 | $21.76 | 29,750 | — | — |
| 2024-06-18 | $21.44 | $21.44 | 27,194 | — | — |
| 2024-06-17 | $21.12 | $21.12 | 38,269 | — | — |
| 2024-06-14 | $21.60 | $21.60 | 30,994 | — | — |
| 2024-06-13 | $23.20 | $23.20 | 36,131 | — | — |
| 2024-06-12 | $22.40 | $22.40 | 45,069 | — | — |
| 2024-06-11 | $20.64 | $20.64 | 57,513 | — | — |
| 2024-06-10 | $20.96 | $20.96 | 34,881 | — | — |
| 2024-06-07 | $21.60 | $21.60 | 41,588 | — | — |
| 2024-06-06 | $22.40 | $22.40 | 56,338 | — | — |
| 2024-06-05 | $23.04 | $23.04 | 90,231 | — | — |
| 2024-06-04 | $21.76 | $21.76 | 48,469 | — | — |
| 2024-06-03 | $23.04 | $23.04 | 26,331 | — | — |
| 2024-05-31 | $23.20 | $23.20 | 28,300 | — | — |
| 2024-05-30 | $23.68 | $23.68 | 18,219 | — | — |
| 2024-05-29 | $23.20 | $23.20 | 27,919 | — | — |
| 2024-05-28 | $24.96 | $24.96 | 42,863 | — | — |
| 2024-05-24 | $23.84 | $23.84 | 30,031 | — | — |
| 2024-05-23 | $24.48 | $24.48 | 31,944 | — | — |
| 2024-05-22 | $26.08 | $26.08 | 31,025 | — | — |
| 2024-05-21 | $25.76 | $25.76 | 32,475 | — | — |
| 2024-05-20 | $25.92 | $25.92 | 39,738 | — | — |
| 2024-05-17 | $25.60 | $25.60 | 66,119 | — | — |
| 2024-05-16 | $25.12 | $25.12 | 52,913 | — | — |
| 2024-05-15 | $22.40 | $22.40 | 166,575 | — | — |
| 2024-05-14 | $21.28 | $21.28 | 76,600 | — | — |
| 2024-05-13 | $23.04 | $23.04 | 54,850 | — | — |
| 2024-05-10 | $23.52 | $23.52 | 58,731 | — | — |
| 2024-05-09 | $26.08 | $26.08 | 27,556 | — | — |
| 2024-05-08 | $26.40 | $26.40 | 62,588 | — | — |
| 2024-05-07 | $27.68 | $27.68 | 100,806 | — | — |
| 2024-05-06 | $27.04 | $27.04 | 193,731 | — | — |
| 2024-05-03 | $23.20 | $23.20 | 304,144 | — | — |
| 2024-05-02 | $22.56 | $22.56 | 304,869 | — | — |
| 2024-05-01 | $24.32 | $24.32 | 243,163 | — | — |
| 2024-04-30 | $23.84 | $23.84 | 132,600 | — | — |
| 2024-04-29 | $25.44 | $25.44 | 100,350 | — | — |
| 2024-04-26 | $26.88 | $26.88 | 78,231 | — | — |
| 2024-04-25 | $28.96 | $28.96 | 53,225 | — | — |
| 2024-04-24 | $30.00 | $30.00 | 92,406 | — | — |
| 2024-04-23 | $33.60 | $33.60 | 70,650 | — | — |
| 2024-04-22 | $32.00 | $32.00 | 20,338 | — | — |
| 2024-04-19 | $31.20 | $31.20 | 45,488 | — | — |
| 2024-04-18 | $32.40 | $32.40 | 58,125 | — | — |
| 2024-04-17 | $36.32 | $36.32 | 47,550 | — | — |
| 2024-04-16 | $35.04 | $35.04 | 10,744 | — | — |
| 2024-04-15 | $35.20 | $35.20 | 30,950 | — | — |
| 2024-04-12 | $34.56 | $34.56 | 26,025 | — | — |
| 2024-04-11 | $35.84 | $35.84 | 54,656 | — | — |
| 2024-04-10 | $34.40 | $34.40 | 24,994 | — | — |
| 2024-04-09 | $36.64 | $36.64 | 30,413 | — | — |
| 2024-04-08 | $34.88 | $34.88 | 40,356 | — | — |
| 2024-04-05 | $36.00 | $36.00 | 18,050 | — | — |
| 2024-04-04 | $36.48 | $36.48 | 27,375 | — | — |
| 2024-04-03 | $36.16 | $36.16 | 28,531 | — | — |
| 2024-04-02 | $37.76 | $37.76 | 95,963 | — | — |
| 2024-04-01 | $38.40 | $38.40 | 41,894 | — | — |
| 2024-03-28 | $37.60 | $37.60 | 33,381 | — | — |
| 2024-03-27 | $37.28 | $37.28 | 38,419 | — | — |
| 2024-03-26 | $35.84 | $35.84 | 50,313 | — | — |
| 2024-03-25 | $35.20 | $35.20 | 40,338 | — | — |
| 2024-03-22 | $35.04 | $35.04 | 59,050 | — | — |
| 2024-03-21 | $32.64 | $32.64 | 108,975 | — | — |
| 2024-03-20 | $34.24 | $34.24 | 103,800 | — | — |
| 2024-03-19 | $32.48 | $32.48 | 69,794 | — | — |
| 2024-03-18 | $31.20 | $31.20 | 73,313 | — | — |
| 2024-03-15 | $32.00 | $32.00 | 405,331 | — | — |
| 2024-03-14 | $32.80 | $32.80 | 105,188 | — | — |
| 2024-03-13 | $36.00 | $36.00 | 50,569 | — | — |
| 2024-03-12 | $37.76 | $37.76 | 52,075 | — | — |
| 2024-03-11 | $39.36 | $39.36 | 170,900 | — | — |
| 2024-03-08 | $38.88 | $38.88 | 269,219 | — | — |
| 2024-03-07 | $38.24 | $38.24 | 31,063 | — | — |
| 2024-03-06 | $38.40 | $38.40 | 36,888 | — | — |
| 2024-03-05 | $37.12 | $37.12 | 52,881 | — | — |
| 2024-03-04 | $38.08 | $38.08 | 82,713 | — | — |
| 2024-03-01 | $38.40 | $38.40 | 58,106 | — | — |
| 2024-02-29 | $37.60 | $37.60 | 60,575 | — | — |
| 2024-02-28 | $37.28 | $37.28 | 64,063 | — | — |
| 2024-02-27 | $38.24 | $38.24 | 162,719 | — | — |
| 2024-02-26 | $38.72 | $38.72 | 89,875 | — | — |
| 2024-02-23 | $39.52 | $39.52 | 113,450 | — | — |
| 2024-02-22 | $39.04 | $39.04 | 143,256 | — | — |
| 2024-02-21 | $43.04 | $43.04 | 180,225 | — | — |
| 2024-02-20 | $45.60 | $45.60 | 61,394 | — | — |
| 2024-02-16 | $47.04 | $47.04 | 33,738 | — | — |
| 2024-02-15 | $48.00 | $48.00 | 70,631 | — | — |
| 2024-02-14 | $46.40 | $46.40 | 91,919 | — | — |
| 2024-02-13 | $44.32 | $44.32 | 137,594 | — | — |
| 2024-02-12 | $49.92 | $49.92 | 73,956 | — | — |
| 2024-02-09 | $52.32 | $52.32 | 127,400 | — | — |
| 2024-02-08 | $54.08 | $54.08 | 103,694 | — | — |
| 2024-02-07 | $51.36 | $51.36 | 116,138 | — | — |
| 2024-02-06 | $51.04 | $51.04 | 138,388 | — | — |
| 2024-02-05 | $49.92 | $49.92 | 78,231 | — | — |
| 2024-02-02 | $48.00 | $48.00 | 57,531 | — | — |
| 2024-02-01 | $49.44 | $49.44 | 104,300 | — | — |
| 2024-01-31 | $47.84 | $47.84 | 124,525 | — | — |
| 2024-01-30 | $46.24 | $46.24 | 132,188 | — | — |
| 2024-01-29 | $48.00 | $48.00 | 484,775 | — | — |
| 2024-01-26 | $40.48 | $40.48 | 44,144 | — | — |
| 2024-01-25 | $39.52 | $39.52 | 58,531 | — | — |
| 2024-01-24 | $38.40 | $38.40 | 48,894 | — | — |
| 2024-01-23 | $40.16 | $40.16 | 318,681 | — | — |
| 2024-01-22 | $39.68 | $39.68 | 21,863 | — | — |
| 2024-01-19 | $39.04 | $39.04 | 16,569 | — | — |
| 2024-01-18 | $39.12 | $39.12 | 33,131 | — | — |
| 2024-01-17 | $43.84 | $43.84 | 45,763 | — | — |
| 2024-01-16 | $48.00 | $48.00 | 70,063 | — | — |
| 2024-01-12 | $53.28 | $53.28 | 68,750 | — | — |
| 2024-01-11 | $48.64 | $48.64 | 53,894 | — | — |
| 2024-01-10 | $53.60 | $53.60 | 420,525 | — | — |
| 2024-01-09 | $55.20 | $55.20 | 452,294 | — | — |
| 2024-01-08 | $39.36 | $39.36 | 113,406 | — | — |
| 2024-01-05 | $38.72 | $38.72 | 180,144 | — | — |
| 2024-01-04 | $34.56 | $34.56 | 206,363 | — | — |
| 2024-01-03 | $28.16 | $28.16 | 37,838 | — | — |
| 2024-01-02 | $32.16 | $32.16 | 51,894 | — | — |