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
- 2010-05-03 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 | $12.30 | $12.30 | 17,400 | — | — |
| 2024-12-30 | $13.49 | $13.49 | 17,060 | — | — |
| 2024-12-27 | $14.85 | $14.85 | 31,080 | — | — |
| 2024-12-26 | $12.89 | $12.89 | 22,913 | — | — |
| 2024-12-24 | $11.19 | $11.19 | 4,733 | — | — |
| 2024-12-23 | $10.29 | $10.29 | 5,293 | — | — |
| 2024-12-20 | $10.35 | $10.35 | 1,373 | — | — |
| 2024-12-19 | $10.76 | $10.76 | 2,140 | — | — |
| 2024-12-18 | $10.95 | $10.95 | 2,153 | — | — |
| 2024-12-17 | $10.88 | $10.88 | 6,293 | — | — |
| 2024-12-16 | $11.25 | $11.25 | 5,373 | — | — |
| 2024-12-13 | $11.70 | $11.70 | 3,653 | — | — |
| 2024-12-12 | $11.85 | $11.85 | 3,560 | — | — |
| 2024-12-11 | $11.87 | $11.87 | 4,913 | — | — |
| 2024-12-10 | $12.47 | $12.47 | 18,353 | — | — |
| 2024-12-09 | $12.00 | $12.00 | 5,933 | — | — |
| 2024-12-06 | $12.05 | $12.05 | 9,993 | — | — |
| 2024-12-05 | $11.34 | $11.34 | 4,893 | — | — |
| 2024-12-04 | $11.13 | $11.13 | 11,080 | — | — |
| 2024-12-03 | $12.30 | $12.30 | 4,247 | — | — |
| 2024-12-02 | $12.35 | $12.35 | 5,580 | — | — |
| 2024-11-29 | $12.08 | $12.08 | 3,287 | — | — |
| 2024-11-27 | $11.67 | $11.67 | 5,480 | — | — |
| 2024-11-26 | $12.00 | $12.00 | 16,613 | — | — |
| 2024-11-25 | $11.31 | $11.31 | 6,607 | — | — |
| 2024-11-22 | $10.80 | $10.80 | 2,867 | — | — |
| 2024-11-21 | $10.34 | $10.34 | 2,507 | — | — |
| 2024-11-20 | $9.80 | $9.80 | 5,100 | — | — |
| 2024-11-19 | $9.66 | $9.66 | 5,133 | — | — |
| 2024-11-18 | $10.23 | $10.23 | 2,027 | — | — |
| 2024-11-15 | $10.31 | $10.31 | 9,660 | — | — |
| 2024-11-14 | $11.10 | $11.10 | 3,553 | — | — |
| 2024-11-13 | $12.15 | $12.15 | 9,860 | — | — |
| 2024-11-12 | $11.81 | $11.81 | 6,633 | — | — |
| 2024-11-11 | $12.00 | $12.00 | 3,013 | — | — |
| 2024-11-08 | $11.10 | $11.10 | 9,787 | — | — |
| 2024-11-07 | $12.42 | $12.42 | 9,727 | — | — |
| 2024-11-06 | $11.55 | $11.55 | 10,607 | — | — |
| 2024-11-05 | $10.50 | $10.50 | 1,987 | — | — |
| 2024-11-04 | $10.22 | $10.22 | 1,920 | — | — |
| 2024-11-01 | $10.35 | $10.35 | 7,187 | — | — |
| 2024-10-31 | $10.76 | $10.76 | 5,260 | — | — |
| 2024-10-30 | $11.25 | $11.25 | 1,307 | — | — |
| 2024-10-29 | $11.25 | $11.25 | 9,973 | — | — |
| 2024-10-28 | $12.54 | $12.54 | 16,213 | — | — |
| 2024-10-25 | $12.54 | $12.54 | 18,453 | — | — |
| 2024-10-24 | $10.70 | $10.70 | 6,973 | — | — |
| 2024-10-23 | $10.25 | $10.25 | 15,360 | — | — |
| 2024-10-22 | $9.75 | $9.75 | 2,053 | — | — |
| 2024-10-21 | $9.96 | $9.96 | 9,667 | — | — |
| 2024-10-18 | $10.16 | $10.16 | 13,940 | — | — |
| 2024-10-17 | $8.55 | $8.55 | 4,600 | — | — |
| 2024-10-16 | $8.93 | $8.93 | 12,953 | — | — |
| 2024-10-15 | $8.25 | $8.25 | 13,467 | — | — |
| 2024-10-14 | $9.23 | $9.23 | 2,527 | — | — |
| 2024-10-11 | $9.21 | $9.21 | 5,200 | — | — |
| 2024-10-10 | $9.60 | $9.60 | 2,513 | — | — |
| 2024-10-09 | $9.81 | $9.81 | 3,513 | — | — |
| 2024-10-08 | $9.68 | $9.68 | 3,433 | — | — |
| 2024-10-07 | $10.08 | $10.08 | 7,700 | — | — |
| 2024-10-04 | $9.65 | $9.65 | 7,340 | — | — |
| 2024-10-03 | $10.05 | $10.05 | 8,520 | — | — |
| 2024-10-02 | $10.92 | $10.92 | 8,367 | — | — |
| 2024-10-01 | $11.72 | $11.72 | 2,893 | — | — |
| 2024-09-30 | $11.82 | $11.82 | 6,847 | — | — |
| 2024-09-27 | $11.79 | $11.79 | 4,953 | — | — |
| 2024-09-26 | $11.37 | $11.37 | 8,667 | — | — |
| 2024-09-25 | $11.85 | $11.85 | 3,613 | — | — |
| 2024-09-24 | $11.94 | $11.94 | 7,247 | — | — |
| 2024-09-23 | $12.24 | $12.24 | 4,753 | — | — |
| 2024-09-20 | $12.24 | $12.24 | 16,800 | — | — |
| 2024-09-19 | $13.20 | $13.20 | 4,680 | — | — |
| 2024-09-18 | $13.20 | $13.20 | 3,067 | — | — |
| 2024-09-17 | $13.74 | $13.74 | 3,087 | — | — |
| 2024-09-16 | $13.50 | $13.50 | 3,113 | — | — |
| 2024-09-13 | $13.50 | $13.50 | 4,547 | — | — |
| 2024-09-12 | $13.19 | $13.19 | 9,233 | — | — |
| 2024-09-11 | $14.21 | $14.21 | 9,100 | — | — |
| 2024-09-10 | $14.25 | $14.25 | 2,200 | — | — |
| 2024-09-09 | $14.24 | $14.24 | 2,200 | — | — |
| 2024-09-06 | $13.73 | $13.73 | 2,253 | — | — |
| 2024-09-05 | $13.71 | $13.71 | 1,813 | — | — |
| 2024-09-04 | $13.80 | $13.80 | 5,867 | — | — |
| 2024-09-03 | $13.97 | $13.97 | 3,913 | — | — |
| 2024-08-30 | $14.34 | $14.34 | 3,507 | — | — |
| 2024-08-29 | $13.91 | $13.91 | 9,580 | — | — |
| 2024-08-28 | $13.95 | $13.95 | 5,233 | — | — |
| 2024-08-27 | $13.59 | $13.59 | 32,233 | — | — |
| 2024-08-26 | $13.50 | $13.50 | 11,640 | — | — |
| 2024-08-23 | $13.95 | $13.95 | 4,900 | — | — |
| 2024-08-22 | $14.25 | $14.25 | 8,360 | — | — |
| 2024-08-21 | $14.55 | $14.55 | 7,547 | — | — |
| 2024-08-20 | $13.73 | $13.73 | 5,500 | — | — |
| 2024-08-19 | $13.50 | $13.50 | 13,107 | — | — |
| 2024-08-16 | $13.13 | $13.13 | 10,220 | — | — |
| 2024-08-15 | $14.07 | $14.07 | 5,433 | — | — |
| 2024-08-14 | $13.02 | $13.02 | 19,573 | — | — |
| 2024-08-13 | $14.85 | $14.85 | 10,827 | — | — |
| 2024-08-12 | $14.69 | $14.69 | 8,947 | — | — |
| 2024-08-09 | $14.40 | $14.40 | 4,133 | — | — |
| 2024-08-08 | $14.69 | $14.69 | 5,993 | — | — |
| 2024-08-07 | $14.09 | $14.09 | 9,533 | — | — |
| 2024-08-06 | $15.15 | $15.15 | 8,627 | — | — |
| 2024-08-05 | $14.40 | $14.40 | 15,920 | — | — |
| 2024-08-02 | $15.60 | $15.60 | 16,840 | — | — |
| 2024-08-01 | $16.65 | $16.65 | 21,673 | — | — |
| 2024-07-31 | $16.95 | $16.95 | 28,707 | — | — |
| 2024-07-30 | $18.00 | $18.00 | 32,493 | — | — |
| 2024-07-29 | $19.50 | $19.50 | 79,247 | — | — |
| 2024-07-26 | $20.70 | $20.70 | 401,027 | — | — |
| 2024-07-25 | $28.05 | $28.05 | 10,739,000 | — | — |
| 2024-07-24 | $16.05 | $16.05 | 2,513 | — | — |
| 2024-07-23 | $16.95 | $16.95 | 1,847 | — | — |
| 2024-07-22 | $16.05 | $16.05 | 3,320 | — | — |
| 2024-07-19 | $16.35 | $16.35 | 3,187 | — | — |
| 2024-07-18 | $17.55 | $17.55 | 4,147 | — | — |
| 2024-07-17 | $17.55 | $17.55 | 4,000 | — | — |
| 2024-07-16 | $17.10 | $17.10 | 3,453 | — | — |
| 2024-07-15 | $16.65 | $16.65 | 7,993 | — | — |
| 2024-07-12 | $16.80 | $16.80 | 16,227 | — | — |
| 2024-07-11 | $15.15 | $15.15 | 2,900 | — | — |
| 2024-07-10 | $14.88 | $14.88 | 3,880 | — | — |
| 2024-07-09 | $15.45 | $15.45 | 1,867 | — | — |
| 2024-07-08 | $15.60 | $15.60 | 2,627 | — | — |
| 2024-07-05 | $14.52 | $14.52 | 3,693 | — | — |
| 2024-07-03 | $15.15 | $15.15 | 2,533 | — | — |
| 2024-07-02 | $15.30 | $15.30 | 2,860 | — | — |
| 2024-07-01 | $15.45 | $15.45 | 2,333 | — | — |
| 2024-06-28 | $15.60 | $15.60 | 2,667 | — | — |
| 2024-06-27 | $15.60 | $15.60 | 1,240 | — | — |
| 2024-06-26 | $15.90 | $15.90 | 3,747 | — | — |
| 2024-06-25 | $15.90 | $15.90 | 6,660 | — | — |
| 2024-06-24 | $16.20 | $16.20 | 17,760 | — | — |
| 2024-06-21 | $13.41 | $13.41 | 14,440 | — | — |
| 2024-06-20 | $16.95 | $16.95 | 2,920 | — | — |
| 2024-06-18 | $16.95 | $16.95 | 5,427 | — | — |
| 2024-06-17 | $17.55 | $17.55 | 6,093 | — | — |
| 2024-06-14 | $18.30 | $18.30 | 2,127 | — | — |
| 2024-06-13 | $18.90 | $18.90 | 5,240 | — | — |
| 2024-06-12 | $20.25 | $20.25 | 4,673 | — | — |
| 2024-06-11 | $20.10 | $20.10 | 8,407 | — | — |
| 2024-06-10 | $18.45 | $18.45 | 4,347 | — | — |
| 2024-06-07 | $18.15 | $18.15 | 13,973 | — | — |
| 2024-06-06 | $19.50 | $19.50 | 15,073 | — | — |
| 2024-06-05 | $21.15 | $21.15 | 10,167 | — | — |
| 2024-06-04 | $21.90 | $21.90 | 30,140 | — | — |
| 2024-06-03 | $21.75 | $21.75 | 21,027 | — | — |
| 2024-05-31 | $21.45 | $21.45 | 28,740 | — | — |
| 2024-05-30 | $26.40 | $26.40 | 38,133 | — | — |
| 2024-05-29 | $28.95 | $28.95 | 145,953 | — | — |
| 2024-05-28 | $31.28 | $31.28 | 6,460,013 | — | — |
| 2024-05-24 | $23.55 | $23.55 | 2,213 | — | — |
| 2024-05-23 | $24.29 | $24.29 | 1,407 | — | — |
| 2024-05-22 | $24.45 | $24.45 | 873 | — | — |
| 2024-05-21 | $24.60 | $24.60 | 3,093 | — | — |
| 2024-05-20 | $25.35 | $25.35 | 4,007 | — | — |
| 2024-05-17 | $25.20 | $25.20 | 1,953 | — | — |
| 2024-05-16 | $25.20 | $25.20 | 2,347 | — | — |
| 2024-05-15 | $26.10 | $26.10 | 3,700 | — | — |
| 2024-05-14 | $26.10 | $26.10 | 3,347 | — | — |
| 2024-05-13 | $25.05 | $25.05 | 12,520 | — | — |
| 2024-05-10 | $24.45 | $24.45 | 3,933 | — | — |
| 2024-05-09 | $26.40 | $26.40 | 2,500 | — | — |
| 2024-05-08 | $26.10 | $26.10 | 4,380 | — | — |
| 2024-05-07 | $24.45 | $24.45 | 7,100 | — | — |
| 2024-05-06 | $26.40 | $26.40 | 14,287 | — | — |
| 2024-05-03 | $27.15 | $27.15 | 29,740 | — | — |
| 2024-05-02 | $25.50 | $25.50 | 26,807 | — | — |
| 2024-05-01 | $24.75 | $24.75 | 402,667 | — | — |
| 2024-04-30 | $21.15 | $21.15 | 90,973 | — | — |
| 2024-04-29 | $20.10 | $20.10 | 3,373 | — | — |
| 2024-04-26 | $22.65 | $22.65 | 5,867 | — | — |
| 2024-04-25 | $24.90 | $24.90 | 16,520 | — | — |
| 2024-04-24 | $20.10 | $20.10 | 1,627 | — | — |
| 2024-04-23 | $19.35 | $19.35 | 4,427 | — | — |
| 2024-04-22 | $17.70 | $17.70 | 12,340 | — | — |
| 2024-04-19 | $17.55 | $17.55 | 3,280 | — | — |
| 2024-04-18 | $17.25 | $17.25 | 4,473 | — | — |
| 2024-04-17 | $19.49 | $19.49 | 987 | — | — |
| 2024-04-16 | $20.85 | $20.85 | 1,907 | — | — |
| 2024-04-15 | $22.65 | $22.65 | 2,787 | — | — |
| 2024-04-12 | $26.40 | $26.40 | 687 | — | — |
| 2024-04-11 | $26.70 | $26.70 | 793 | — | — |
| 2024-04-10 | $25.95 | $25.95 | 3,007 | — | — |
| 2024-04-09 | $26.40 | $26.40 | 2,533 | — | — |
| 2024-04-08 | $28.65 | $28.65 | 2,167 | — | — |
| 2024-04-05 | $28.74 | $28.74 | 1,660 | — | — |
| 2024-04-04 | $29.40 | $29.40 | 947 | — | — |
| 2024-04-03 | $29.40 | $29.40 | 1,840 | — | — |
| 2024-04-02 | $30.75 | $30.75 | 3,733 | — | — |
| 2024-04-01 | $34.05 | $34.05 | 5,680 | — | — |
| 2024-03-28 | $38.25 | $38.25 | 2,107 | — | — |
| 2024-03-27 | $41.70 | $41.70 | 660 | — | — |
| 2024-03-26 | $40.05 | $40.05 | 993 | — | — |
| 2024-03-25 | $39.15 | $39.15 | 1,440 | — | — |
| 2024-03-22 | $40.05 | $40.05 | 1,800 | — | — |
| 2024-03-21 | $39.38 | $39.38 | 1,147 | — | — |
| 2024-03-20 | $38.70 | $38.70 | 1,473 | — | — |
| 2024-03-19 | $39.15 | $39.15 | 827 | — | — |
| 2024-03-18 | $40.50 | $40.50 | 2,033 | — | — |
| 2024-03-15 | $39.60 | $39.60 | 2,593 | — | — |
| 2024-03-14 | $39.75 | $39.75 | 2,667 | — | — |
| 2024-03-13 | $42.75 | $42.75 | 2,220 | — | — |
| 2024-03-12 | $42.75 | $42.75 | 1,340 | — | — |
| 2024-03-11 | $43.50 | $43.50 | 1,220 | — | — |
| 2024-03-08 | $43.65 | $43.65 | 1,373 | — | — |
| 2024-03-07 | $42.90 | $42.90 | 1,493 | — | — |
| 2024-03-06 | $42.15 | $42.15 | 3,040 | — | — |
| 2024-03-05 | $43.05 | $43.05 | 1,753 | — | — |
| 2024-03-04 | $44.40 | $44.40 | 1,967 | — | — |
| 2024-03-01 | $45.45 | $45.45 | 1,433 | — | — |
| 2024-02-29 | $46.20 | $46.20 | 753 | — | — |
| 2024-02-28 | $45.30 | $45.30 | 1,953 | — | — |
| 2024-02-27 | $48.90 | $48.90 | 5,467 | — | — |
| 2024-02-26 | $51.00 | $51.00 | 2,540 | — | — |
| 2024-02-23 | $51.30 | $51.30 | 1,093 | — | — |
| 2024-02-22 | $52.65 | $52.65 | 1,460 | — | — |
| 2024-02-21 | $55.05 | $55.05 | 1,807 | — | — |
| 2024-02-20 | $51.45 | $51.45 | 1,573 | — | — |
| 2024-02-16 | $48.75 | $48.75 | 2,327 | — | — |
| 2024-02-15 | $48.75 | $48.75 | 1,133 | — | — |
| 2024-02-14 | $46.50 | $46.50 | 700 | — | — |
| 2024-02-13 | $45.00 | $45.00 | 693 | — | — |
| 2024-02-12 | $45.60 | $45.60 | 1,527 | — | — |
| 2024-02-09 | $43.95 | $43.95 | 1,147 | — | — |
| 2024-02-08 | $43.80 | $43.80 | 527 | — | — |
| 2024-02-07 | $44.40 | $44.40 | 507 | — | — |
| 2024-02-06 | $42.75 | $42.75 | 953 | — | — |
| 2024-02-05 | $42.60 | $42.60 | 1,113 | — | — |
| 2024-02-02 | $46.20 | $46.20 | 947 | — | — |
| 2024-02-01 | $46.95 | $46.95 | 400 | — | — |
| 2024-01-31 | $46.05 | $46.05 | 620 | — | — |
| 2024-01-30 | $45.90 | $45.90 | 387 | — | — |
| 2024-01-29 | $47.10 | $47.10 | 420 | — | — |
| 2024-01-26 | $46.05 | $46.05 | 1,060 | — | — |
| 2024-01-25 | $45.30 | $45.30 | 2,100 | — | — |
| 2024-01-24 | $48.15 | $48.15 | 1,960 | — | — |
| 2024-01-23 | $49.20 | $49.20 | 2,100 | — | — |
| 2024-01-22 | $45.75 | $45.75 | 2,260 | — | — |
| 2024-01-19 | $44.25 | $44.25 | 840 | — | — |
| 2024-01-18 | $40.80 | $40.80 | 840 | — | — |
| 2024-01-17 | $41.55 | $41.55 | 1,547 | — | — |
| 2024-01-16 | $43.05 | $43.05 | 787 | — | — |
| 2024-01-12 | $43.20 | $43.20 | 800 | — | — |
| 2024-01-11 | $43.35 | $43.35 | 1,013 | — | — |
| 2024-01-10 | $45.45 | $45.45 | 987 | — | — |
| 2024-01-09 | $46.50 | $46.50 | 433 | — | — |
| 2024-01-08 | $48.75 | $48.75 | 1,533 | — | — |
| 2024-01-05 | $46.65 | $46.65 | 1,653 | — | — |
| 2024-01-04 | $50.10 | $50.10 | 200 | — | — |
| 2024-01-03 | $50.70 | $50.70 | 1,620 | — | — |
| 2024-01-02 | $52.88 | $52.88 | 1,593 | — | — |