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
- 2017-01-26 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 | $8.83 | $8.83 | 552,900 | — | — |
| 2024-12-30 | $8.81 | $8.81 | 1,032,600 | — | — |
| 2024-12-27 | $8.69 | $8.69 | 632,700 | — | — |
| 2024-12-26 | $9.16 | $9.16 | 582,750 | — | — |
| 2024-12-24 | $9.26 | $9.26 | 357,750 | — | — |
| 2024-12-23 | $9.31 | $9.31 | 901,350 | — | — |
| 2024-12-20 | $9.70 | $9.70 | 2,382,900 | — | — |
| 2024-12-19 | $10.00 | $10.00 | 549,150 | — | — |
| 2024-12-18 | $10.23 | $10.23 | 748,950 | — | — |
| 2024-12-17 | $10.66 | $10.66 | 1,565,100 | — | — |
| 2024-12-16 | $11.10 | $11.10 | 1,032,000 | — | — |
| 2024-12-13 | $10.39 | $10.39 | 652,650 | — | — |
| 2024-12-12 | $10.01 | $10.01 | 1,221,150 | — | — |
| 2024-12-11 | $10.34 | $10.34 | 6,156,600 | — | — |
| 2024-12-10 | $15.39 | $15.39 | 547,500 | — | — |
| 2024-12-09 | $15.25 | $15.25 | 757,800 | — | — |
| 2024-12-06 | $16.54 | $16.54 | 990,300 | — | — |
| 2024-12-05 | $15.77 | $15.77 | 1,025,250 | — | — |
| 2024-12-04 | $16.05 | $16.05 | 833,400 | — | — |
| 2024-12-03 | $14.67 | $14.67 | 710,850 | — | — |
| 2024-12-02 | $16.25 | $16.25 | 1,610,850 | — | — |
| 2024-11-29 | $16.64 | $16.64 | 302,250 | — | — |
| 2024-11-27 | $16.75 | $16.75 | 624,750 | — | — |
| 2024-11-26 | $16.83 | $16.83 | 1,030,050 | — | — |
| 2024-11-25 | $16.07 | $16.07 | 1,116,900 | — | — |
| 2024-11-22 | $14.85 | $14.85 | 420,450 | — | — |
| 2024-11-21 | $14.11 | $14.11 | 547,050 | — | — |
| 2024-11-20 | $13.54 | $13.54 | 518,550 | — | — |
| 2024-11-19 | $13.31 | $13.31 | 703,050 | — | — |
| 2024-11-18 | $12.59 | $12.59 | 819,000 | — | — |
| 2024-11-15 | $12.67 | $12.67 | 943,200 | — | — |
| 2024-11-14 | $13.45 | $13.45 | 522,450 | — | — |
| 2024-11-13 | $13.83 | $13.83 | 526,950 | — | — |
| 2024-11-12 | $14.33 | $14.33 | 719,700 | — | — |
| 2024-11-11 | $14.93 | $14.93 | 691,350 | — | — |
| 2024-11-08 | $14.21 | $14.21 | 624,150 | — | — |
| 2024-11-07 | $14.33 | $14.33 | 805,800 | — | — |
| 2024-11-06 | $14.81 | $14.81 | 1,017,300 | — | — |
| 2024-11-05 | $13.25 | $13.25 | 665,550 | — | — |
| 2024-11-04 | $13.29 | $13.29 | 991,650 | — | — |
| 2024-11-01 | $14.45 | $14.45 | 753,750 | — | — |
| 2024-10-31 | $14.42 | $14.42 | 1,176,900 | — | — |
| 2024-10-30 | $14.79 | $14.79 | 4,853,250 | — | — |
| 2024-10-29 | $20.53 | $20.53 | 563,250 | — | — |
| 2024-10-28 | $20.33 | $20.33 | 841,200 | — | — |
| 2024-10-25 | $21.35 | $21.35 | 1,068,900 | — | — |
| 2024-10-24 | $21.48 | $21.48 | 973,800 | — | — |
| 2024-10-23 | $23.17 | $23.17 | 404,550 | — | — |
| 2024-10-22 | $23.43 | $23.43 | 295,650 | — | — |
| 2024-10-21 | $23.58 | $23.58 | 231,150 | — | — |
| 2024-10-18 | $23.32 | $23.32 | 239,100 | — | — |
| 2024-10-17 | $23.45 | $23.45 | 310,500 | — | — |
| 2024-10-16 | $23.13 | $23.13 | 241,800 | — | — |
| 2024-10-15 | $22.18 | $22.18 | 422,100 | — | — |
| 2024-10-14 | $23.16 | $23.16 | 674,250 | — | — |
| 2024-10-11 | $22.15 | $22.15 | 388,650 | — | — |
| 2024-10-10 | $21.33 | $21.33 | 483,900 | — | — |
| 2024-10-09 | $20.95 | $20.95 | 474,450 | — | — |
| 2024-10-08 | $21.57 | $21.57 | 458,700 | — | — |
| 2024-10-07 | $22.00 | $22.00 | 463,350 | — | — |
| 2024-10-04 | $22.65 | $22.65 | 313,650 | — | — |
| 2024-10-03 | $23.35 | $23.35 | 268,650 | — | — |
| 2024-10-02 | $23.33 | $23.33 | 358,650 | — | — |
| 2024-10-01 | $23.21 | $23.21 | 552,450 | — | — |
| 2024-09-30 | $22.33 | $22.33 | 522,750 | — | — |
| 2024-09-27 | $21.25 | $21.25 | 248,850 | — | — |
| 2024-09-26 | $21.67 | $21.67 | 578,250 | — | — |
| 2024-09-25 | $21.56 | $21.56 | 431,850 | — | — |
| 2024-09-24 | $23.25 | $23.25 | 350,250 | — | — |
| 2024-09-23 | $23.71 | $23.71 | 340,050 | — | — |
| 2024-09-20 | $25.65 | $25.65 | 769,950 | — | — |
| 2024-09-19 | $25.02 | $25.02 | 446,550 | — | — |
| 2024-09-18 | $24.38 | $24.38 | 346,650 | — | — |
| 2024-09-17 | $25.00 | $25.00 | 511,500 | — | — |
| 2024-09-16 | $25.81 | $25.81 | 394,950 | — | — |
| 2024-09-13 | $26.89 | $26.89 | 872,700 | — | — |
| 2024-09-12 | $25.53 | $25.53 | 503,400 | — | — |
| 2024-09-11 | $23.74 | $23.74 | 168,600 | — | — |
| 2024-09-10 | $23.43 | $23.43 | 223,800 | — | — |
| 2024-09-09 | $23.72 | $23.72 | 213,900 | — | — |
| 2024-09-06 | $23.93 | $23.93 | 258,900 | — | — |
| 2024-09-05 | $24.53 | $24.53 | 189,450 | — | — |
| 2024-09-04 | $24.75 | $24.75 | 324,150 | — | — |
| 2024-09-03 | $24.05 | $24.05 | 523,500 | — | — |
| 2024-08-30 | $25.39 | $25.39 | 565,350 | — | — |
| 2024-08-29 | $24.41 | $24.41 | 375,300 | — | — |
| 2024-08-28 | $24.51 | $24.51 | 416,400 | — | — |
| 2024-08-27 | $24.56 | $24.56 | 252,600 | — | — |
| 2024-08-26 | $24.88 | $24.88 | 394,050 | — | — |
| 2024-08-23 | $25.17 | $25.17 | 378,150 | — | — |
| 2024-08-22 | $24.86 | $24.86 | 329,250 | — | — |
| 2024-08-21 | $25.19 | $25.19 | 449,250 | — | — |
| 2024-08-20 | $24.03 | $24.03 | 458,250 | — | — |
| 2024-08-19 | $24.30 | $24.30 | 654,000 | — | — |
| 2024-08-16 | $22.67 | $22.67 | 785,550 | — | — |
| 2024-08-15 | $21.63 | $21.63 | 1,078,200 | — | — |
| 2024-08-14 | $23.10 | $23.10 | 2,535,450 | — | — |
| 2024-08-13 | $22.22 | $22.22 | 269,550 | — | — |
| 2024-08-12 | $22.50 | $22.50 | 230,400 | — | — |
| 2024-08-09 | $22.03 | $22.03 | 258,750 | — | — |
| 2024-08-08 | $22.39 | $22.39 | 279,150 | — | — |
| 2024-08-07 | $21.03 | $21.03 | 363,750 | — | — |
| 2024-08-06 | $21.39 | $21.39 | 360,300 | — | — |
| 2024-08-05 | $21.58 | $21.58 | 620,700 | — | — |
| 2024-08-02 | $21.84 | $21.84 | 651,450 | — | — |
| 2024-08-01 | $22.72 | $22.72 | 399,600 | — | — |
| 2024-07-31 | $23.23 | $23.23 | 528,600 | — | — |
| 2024-07-30 | $23.16 | $23.16 | 589,950 | — | — |
| 2024-07-29 | $24.67 | $24.67 | 364,200 | — | — |
| 2024-07-26 | $24.71 | $24.71 | 432,300 | — | — |
| 2024-07-25 | $24.82 | $24.82 | 390,900 | — | — |
| 2024-07-24 | $24.60 | $24.60 | 229,050 | — | — |
| 2024-07-23 | $24.64 | $24.64 | 343,500 | — | — |
| 2024-07-22 | $23.81 | $23.81 | 490,650 | — | — |
| 2024-07-19 | $22.47 | $22.47 | 760,200 | — | — |
| 2024-07-18 | $22.97 | $22.97 | 600,300 | — | — |
| 2024-07-17 | $22.97 | $22.97 | 810,000 | — | — |
| 2024-07-16 | $22.99 | $22.99 | 752,850 | — | — |
| 2024-07-15 | $21.81 | $21.81 | 482,850 | — | — |
| 2024-07-12 | $20.07 | $20.07 | 491,250 | — | — |
| 2024-07-11 | $20.21 | $20.21 | 509,100 | — | — |
| 2024-07-10 | $18.19 | $18.19 | 288,000 | — | — |
| 2024-07-09 | $17.19 | $17.19 | 349,200 | — | — |
| 2024-07-08 | $16.98 | $16.98 | 407,550 | — | — |
| 2024-07-05 | $16.50 | $16.50 | 222,750 | — | — |
| 2024-07-03 | $16.60 | $16.60 | 421,950 | — | — |
| 2024-07-02 | $15.96 | $15.96 | 373,650 | — | — |
| 2024-07-01 | $16.41 | $16.41 | 286,650 | — | — |
| 2024-06-28 | $16.71 | $16.71 | 819,750 | — | — |
| 2024-06-27 | $16.53 | $16.53 | 178,950 | — | — |
| 2024-06-26 | $16.15 | $16.15 | 436,650 | — | — |
| 2024-06-25 | $15.90 | $15.90 | 305,100 | — | — |
| 2024-06-24 | $16.03 | $16.03 | 326,700 | — | — |
| 2024-06-21 | $16.00 | $16.00 | 1,761,600 | — | — |
| 2024-06-20 | $15.26 | $15.26 | 718,950 | — | — |
| 2024-06-18 | $15.26 | $15.26 | 483,150 | — | — |
| 2024-06-17 | $15.59 | $15.59 | 272,850 | — | — |
| 2024-06-14 | $15.85 | $15.85 | 233,700 | — | — |
| 2024-06-13 | $16.17 | $16.17 | 289,500 | — | — |
| 2024-06-12 | $16.07 | $16.07 | 720,900 | — | — |
| 2024-06-11 | $15.77 | $15.77 | 649,650 | — | — |
| 2024-06-10 | $15.74 | $15.74 | 635,550 | — | — |
| 2024-06-07 | $15.62 | $15.62 | 471,450 | — | — |
| 2024-06-06 | $15.94 | $15.94 | 489,150 | — | — |
| 2024-06-05 | $16.61 | $16.61 | 433,650 | — | — |
| 2024-06-04 | $15.82 | $15.82 | 502,200 | — | — |
| 2024-06-03 | $15.65 | $15.65 | 518,100 | — | — |
| 2024-05-31 | $15.96 | $15.96 | 439,050 | — | — |
| 2024-05-30 | $15.77 | $15.77 | 275,400 | — | — |
| 2024-05-29 | $15.63 | $15.63 | 302,400 | — | — |
| 2024-05-28 | $15.57 | $15.57 | 382,650 | — | — |
| 2024-05-24 | $15.94 | $15.94 | 407,850 | — | — |
| 2024-05-23 | $16.64 | $16.64 | 414,600 | — | — |
| 2024-05-22 | $16.69 | $16.69 | 565,050 | — | — |
| 2024-05-21 | $15.97 | $15.97 | 650,550 | — | — |
| 2024-05-20 | $16.67 | $16.67 | 793,800 | — | — |
| 2024-05-17 | $16.71 | $16.71 | 286,200 | — | — |
| 2024-05-16 | $16.98 | $16.98 | 276,150 | — | — |
| 2024-05-15 | $17.07 | $17.07 | 324,000 | — | — |
| 2024-05-14 | $16.84 | $16.84 | 408,900 | — | — |
| 2024-05-13 | $15.99 | $15.99 | 649,950 | — | — |
| 2024-05-10 | $15.61 | $15.61 | 488,250 | — | — |
| 2024-05-09 | $17.49 | $17.49 | 339,450 | — | — |
| 2024-05-08 | $17.17 | $17.17 | 366,300 | — | — |
| 2024-05-07 | $17.12 | $17.12 | 481,200 | — | — |
| 2024-05-06 | $17.18 | $17.18 | 292,800 | — | — |
| 2024-05-03 | $17.72 | $17.72 | 498,150 | — | — |
| 2024-05-02 | $17.56 | $17.56 | 487,200 | — | — |
| 2024-05-01 | $17.35 | $17.35 | 1,192,200 | — | — |
| 2024-04-30 | $16.23 | $16.23 | 1,651,500 | — | — |
| 2024-04-29 | $14.20 | $14.20 | 1,079,400 | — | — |
| 2024-04-26 | $14.00 | $14.00 | 973,800 | — | — |
| 2024-04-25 | $12.58 | $12.58 | 601,500 | — | — |
| 2024-04-24 | $12.85 | $12.85 | 578,550 | — | — |
| 2024-04-23 | $12.79 | $12.79 | 580,950 | — | — |
| 2024-04-22 | $13.11 | $13.11 | 209,550 | — | — |
| 2024-04-19 | $13.25 | $13.25 | 433,350 | — | — |
| 2024-04-18 | $13.22 | $13.22 | 545,850 | — | — |
| 2024-04-17 | $14.31 | $14.31 | 445,650 | — | — |
| 2024-04-16 | $14.23 | $14.23 | 367,350 | — | — |
| 2024-04-15 | $14.18 | $14.18 | 400,950 | — | — |
| 2024-04-12 | $15.14 | $15.14 | 521,550 | — | — |
| 2024-04-11 | $16.49 | $16.49 | 859,500 | — | — |
| 2024-04-10 | $14.78 | $14.78 | 523,950 | — | — |
| 2024-04-09 | $14.35 | $14.35 | 634,650 | — | — |
| 2024-04-08 | $13.78 | $13.78 | 180,900 | — | — |
| 2024-04-05 | $14.05 | $14.05 | 201,150 | — | — |
| 2024-04-04 | $14.20 | $14.20 | 589,200 | — | — |
| 2024-04-03 | $13.81 | $13.81 | 785,400 | — | — |
| 2024-04-02 | $13.89 | $13.89 | 682,050 | — | — |
| 2024-04-01 | $14.21 | $14.21 | 963,750 | — | — |
| 2024-03-28 | $15.01 | $15.01 | 706,200 | — | — |
| 2024-03-27 | $14.25 | $14.25 | 582,000 | — | — |
| 2024-03-26 | $14.40 | $14.40 | 631,050 | — | — |
| 2024-03-25 | $14.07 | $14.07 | 604,500 | — | — |
| 2024-03-22 | $14.45 | $14.45 | 812,250 | — | — |
| 2024-03-21 | $16.30 | $16.30 | 621,450 | — | — |
| 2024-03-20 | $15.96 | $15.96 | 616,200 | — | — |
| 2024-03-19 | $15.51 | $15.51 | 520,650 | — | — |
| 2024-03-18 | $15.45 | $15.45 | 640,350 | — | — |
| 2024-03-15 | $15.63 | $15.63 | 2,045,850 | — | — |
| 2024-03-14 | $15.73 | $15.73 | 558,450 | — | — |
| 2024-03-13 | $16.46 | $16.46 | 518,100 | — | — |
| 2024-03-12 | $17.37 | $17.37 | 793,050 | — | — |
| 2024-03-11 | $15.57 | $15.57 | 474,600 | — | — |
| 2024-03-08 | $16.53 | $16.53 | 159,600 | — | — |
| 2024-03-07 | $16.42 | $16.42 | 212,250 | — | — |
| 2024-03-06 | $16.99 | $16.99 | 404,700 | — | — |
| 2024-03-05 | $16.89 | $16.89 | 263,100 | — | — |
| 2024-03-04 | $17.43 | $17.43 | 397,800 | — | — |
| 2024-03-01 | $16.97 | $16.97 | 290,850 | — | — |
| 2024-02-29 | $17.02 | $17.02 | 270,300 | — | — |
| 2024-02-28 | $17.21 | $17.21 | 298,050 | — | — |
| 2024-02-27 | $17.65 | $17.65 | 225,300 | — | — |
| 2024-02-26 | $17.64 | $17.64 | 463,050 | — | — |
| 2024-02-23 | $17.25 | $17.25 | 347,550 | — | — |
| 2024-02-22 | $16.85 | $16.85 | 344,400 | — | — |
| 2024-02-21 | $16.99 | $16.99 | 523,200 | — | — |
| 2024-02-20 | $15.89 | $15.89 | 290,850 | — | — |
| 2024-02-16 | $16.07 | $16.07 | 897,150 | — | — |
| 2024-02-15 | $15.17 | $15.17 | 139,200 | — | — |
| 2024-02-14 | $14.86 | $14.86 | 204,450 | — | — |
| 2024-02-13 | $14.67 | $14.67 | 198,300 | — | — |
| 2024-02-12 | $15.38 | $15.38 | 259,350 | — | — |
| 2024-02-09 | $15.34 | $15.34 | 215,850 | — | — |
| 2024-02-08 | $15.42 | $15.42 | 387,300 | — | — |
| 2024-02-07 | $15.67 | $15.67 | 418,800 | — | — |
| 2024-02-06 | $16.01 | $16.01 | 449,550 | — | — |
| 2024-02-05 | $16.05 | $16.05 | 275,850 | — | — |
| 2024-02-02 | $16.01 | $16.01 | 249,000 | — | — |
| 2024-02-01 | $16.17 | $16.17 | 579,750 | — | — |
| 2024-01-31 | $15.73 | $15.73 | 774,300 | — | — |
| 2024-01-30 | $15.95 | $15.95 | 274,350 | — | — |
| 2024-01-29 | $15.88 | $15.88 | 396,750 | — | — |
| 2024-01-26 | $15.74 | $15.74 | 190,500 | — | — |
| 2024-01-25 | $15.75 | $15.75 | 529,950 | — | — |
| 2024-01-24 | $15.79 | $15.79 | 436,800 | — | — |
| 2024-01-23 | $16.02 | $16.02 | 566,550 | — | — |
| 2024-01-22 | $15.83 | $15.83 | 474,600 | — | — |
| 2024-01-19 | $15.65 | $15.65 | 466,950 | — | — |
| 2024-01-18 | $15.79 | $15.79 | 583,350 | — | — |
| 2024-01-17 | $15.51 | $15.51 | 1,062,750 | — | — |
| 2024-01-16 | $14.85 | $14.85 | 452,100 | — | — |
| 2024-01-12 | $15.44 | $15.44 | 221,850 | — | — |
| 2024-01-11 | $15.35 | $15.35 | 436,500 | — | — |
| 2024-01-10 | $15.37 | $15.37 | 202,050 | — | — |
| 2024-01-09 | $15.26 | $15.26 | 264,300 | — | — |
| 2024-01-08 | $15.05 | $15.05 | 355,350 | — | — |
| 2024-01-05 | $14.29 | $14.29 | 216,450 | — | — |
| 2024-01-04 | $14.43 | $14.43 | 244,200 | — | — |
| 2024-01-03 | $14.13 | $14.13 | 264,750 | — | — |
| 2024-01-02 | $14.47 | $14.47 | 257,400 | — | — |