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
- 2012-11-08 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 | $14.10 | $14.10 | 77,027 | — | — |
| 2024-12-30 | $14.55 | $14.55 | 56,973 | — | — |
| 2024-12-27 | $14.70 | $14.70 | 66,627 | — | — |
| 2024-12-26 | $15.90 | $15.90 | 67,407 | — | — |
| 2024-12-24 | $15.45 | $15.45 | 27,253 | — | — |
| 2024-12-23 | $15.00 | $15.00 | 64,147 | — | — |
| 2024-12-20 | $14.40 | $14.40 | 72,587 | — | — |
| 2024-12-19 | $14.70 | $14.70 | 51,620 | — | — |
| 2024-12-18 | $14.85 | $14.85 | 98,333 | — | — |
| 2024-12-17 | $15.60 | $15.60 | 114,580 | — | — |
| 2024-12-16 | $16.05 | $16.05 | 81,580 | — | — |
| 2024-12-13 | $16.80 | $16.80 | 79,713 | — | — |
| 2024-12-12 | $17.25 | $17.25 | 115,940 | — | — |
| 2024-12-11 | $18.30 | $18.30 | 70,347 | — | — |
| 2024-12-10 | $18.90 | $18.90 | 48,747 | — | — |
| 2024-12-09 | $18.75 | $18.75 | 35,573 | — | — |
| 2024-12-06 | $18.30 | $18.30 | 37,980 | — | — |
| 2024-12-05 | $18.00 | $18.00 | 43,140 | — | — |
| 2024-12-04 | $17.55 | $17.55 | 89,873 | — | — |
| 2024-12-03 | $18.45 | $18.45 | 57,333 | — | — |
| 2024-12-02 | $19.05 | $19.05 | 35,827 | — | — |
| 2024-11-29 | $19.50 | $19.50 | 22,373 | — | — |
| 2024-11-27 | $19.20 | $19.20 | 28,713 | — | — |
| 2024-11-26 | $19.35 | $19.35 | 47,300 | — | — |
| 2024-11-25 | $19.20 | $19.20 | 76,880 | — | — |
| 2024-11-22 | $18.30 | $18.30 | 61,687 | — | — |
| 2024-11-21 | $17.85 | $17.85 | 61,980 | — | — |
| 2024-11-20 | $18.00 | $18.00 | 88,553 | — | — |
| 2024-11-19 | $19.20 | $19.20 | 38,547 | — | — |
| 2024-11-18 | $19.20 | $19.20 | 48,147 | — | — |
| 2024-11-15 | $19.20 | $19.20 | 89,047 | — | — |
| 2024-11-14 | $20.55 | $20.55 | 74,193 | — | — |
| 2024-11-13 | $20.55 | $20.55 | 71,440 | — | — |
| 2024-11-12 | $22.50 | $22.50 | 69,320 | — | — |
| 2024-11-11 | $24.30 | $24.30 | 75,927 | — | — |
| 2024-11-08 | $22.50 | $22.50 | 36,587 | — | — |
| 2024-11-07 | $22.50 | $22.50 | 47,080 | — | — |
| 2024-11-06 | $22.20 | $22.20 | 69,453 | — | — |
| 2024-11-05 | $21.00 | $21.00 | 20,173 | — | — |
| 2024-11-04 | $21.15 | $21.15 | 45,107 | — | — |
| 2024-11-01 | $21.30 | $21.30 | 39,513 | — | — |
| 2024-10-31 | $20.70 | $20.70 | 42,420 | — | — |
| 2024-10-30 | $21.15 | $21.15 | 24,367 | — | — |
| 2024-10-29 | $21.45 | $21.45 | 28,107 | — | — |
| 2024-10-28 | $21.75 | $21.75 | 24,813 | — | — |
| 2024-10-25 | $21.30 | $21.30 | 17,633 | — | — |
| 2024-10-24 | $21.15 | $21.15 | 33,313 | — | — |
| 2024-10-23 | $21.90 | $21.90 | 21,040 | — | — |
| 2024-10-22 | $22.50 | $22.50 | 24,780 | — | — |
| 2024-10-21 | $21.75 | $21.75 | 23,573 | — | — |
| 2024-10-18 | $21.75 | $21.75 | 14,873 | — | — |
| 2024-10-17 | $21.75 | $21.75 | 17,720 | — | — |
| 2024-10-16 | $22.05 | $22.05 | 40,533 | — | — |
| 2024-10-15 | $21.45 | $21.45 | 31,520 | — | — |
| 2024-10-14 | $21.30 | $21.30 | 25,507 | — | — |
| 2024-10-11 | $21.60 | $21.60 | 24,053 | — | — |
| 2024-10-10 | $20.85 | $20.85 | 25,267 | — | — |
| 2024-10-09 | $21.00 | $21.00 | 33,140 | — | — |
| 2024-10-08 | $21.30 | $21.30 | 16,787 | — | — |
| 2024-10-07 | $21.30 | $21.30 | 32,480 | — | — |
| 2024-10-04 | $22.05 | $22.05 | 29,360 | — | — |
| 2024-10-03 | $21.15 | $21.15 | 34,127 | — | — |
| 2024-10-02 | $22.05 | $22.05 | 29,967 | — | — |
| 2024-10-01 | $21.90 | $21.90 | 30,367 | — | — |
| 2024-09-30 | $22.80 | $22.80 | 47,373 | — | — |
| 2024-09-27 | $22.65 | $22.65 | 59,827 | — | — |
| 2024-09-26 | $20.85 | $20.85 | 38,100 | — | — |
| 2024-09-25 | $20.85 | $20.85 | 18,280 | — | — |
| 2024-09-24 | $21.00 | $21.00 | 30,547 | — | — |
| 2024-09-23 | $21.15 | $21.15 | 28,933 | — | — |
| 2024-09-20 | $21.90 | $21.90 | 86,213 | — | — |
| 2024-09-19 | $21.90 | $21.90 | 45,040 | — | — |
| 2024-09-18 | $21.30 | $21.30 | 33,660 | — | — |
| 2024-09-17 | $21.75 | $21.75 | 38,973 | — | — |
| 2024-09-16 | $22.65 | $22.65 | 32,860 | — | — |
| 2024-09-13 | $22.80 | $22.80 | 33,367 | — | — |
| 2024-09-12 | $22.50 | $22.50 | 33,907 | — | — |
| 2024-09-11 | $22.80 | $22.80 | 50,847 | — | — |
| 2024-09-10 | $21.90 | $21.90 | 59,107 | — | — |
| 2024-09-09 | $20.40 | $20.40 | 31,353 | — | — |
| 2024-09-06 | $19.95 | $19.95 | 21,460 | — | — |
| 2024-09-05 | $20.40 | $20.40 | 22,980 | — | — |
| 2024-09-04 | $20.40 | $20.40 | 26,807 | — | — |
| 2024-09-03 | $20.10 | $20.10 | 30,733 | — | — |
| 2024-08-30 | $20.55 | $20.55 | 37,247 | — | — |
| 2024-08-29 | $20.55 | $20.55 | 58,127 | — | — |
| 2024-08-28 | $20.70 | $20.70 | 29,087 | — | — |
| 2024-08-27 | $20.25 | $20.25 | 53,767 | — | — |
| 2024-08-26 | $21.75 | $21.75 | 43,887 | — | — |
| 2024-08-23 | $21.30 | $21.30 | 38,793 | — | — |
| 2024-08-22 | $20.55 | $20.55 | 18,953 | — | — |
| 2024-08-21 | $20.85 | $20.85 | 39,353 | — | — |
| 2024-08-20 | $20.10 | $20.10 | 30,520 | — | — |
| 2024-08-19 | $19.80 | $19.80 | 32,020 | — | — |
| 2024-08-16 | $19.20 | $19.20 | 22,013 | — | — |
| 2024-08-15 | $19.20 | $19.20 | 53,113 | — | — |
| 2024-08-14 | $18.60 | $18.60 | 25,807 | — | — |
| 2024-08-13 | $19.50 | $19.50 | 26,380 | — | — |
| 2024-08-12 | $18.60 | $18.60 | 29,133 | — | — |
| 2024-08-09 | $17.55 | $17.55 | 22,667 | — | — |
| 2024-08-08 | $18.00 | $18.00 | 29,987 | — | — |
| 2024-08-07 | $17.40 | $17.40 | 36,520 | — | — |
| 2024-08-06 | $18.15 | $18.15 | 41,233 | — | — |
| 2024-08-05 | $17.25 | $17.25 | 67,660 | — | — |
| 2024-08-02 | $18.30 | $18.30 | 50,587 | — | — |
| 2024-08-01 | $19.35 | $19.35 | 54,947 | — | — |
| 2024-07-31 | $20.25 | $20.25 | 52,407 | — | — |
| 2024-07-30 | $20.55 | $20.55 | 50,480 | — | — |
| 2024-07-29 | $21.00 | $21.00 | 40,347 | — | — |
| 2024-07-26 | $22.05 | $22.05 | 59,613 | — | — |
| 2024-07-25 | $21.15 | $21.15 | 44,607 | — | — |
| 2024-07-24 | $21.00 | $21.00 | 52,640 | — | — |
| 2024-07-23 | $22.20 | $22.20 | 54,993 | — | — |
| 2024-07-22 | $22.20 | $22.20 | 81,127 | — | — |
| 2024-07-19 | $20.10 | $20.10 | 45,600 | — | — |
| 2024-07-18 | $20.40 | $20.40 | 61,553 | — | — |
| 2024-07-17 | $20.85 | $20.85 | 54,147 | — | — |
| 2024-07-16 | $21.00 | $21.00 | 89,687 | — | — |
| 2024-07-15 | $21.00 | $21.00 | 115,947 | — | — |
| 2024-07-12 | $19.65 | $19.65 | 84,813 | — | — |
| 2024-07-11 | $19.20 | $19.20 | 62,087 | — | — |
| 2024-07-10 | $18.00 | $18.00 | 39,353 | — | — |
| 2024-07-09 | $17.25 | $17.25 | 50,820 | — | — |
| 2024-07-08 | $17.25 | $17.25 | 60,500 | — | — |
| 2024-07-05 | $16.35 | $16.35 | 52,080 | — | — |
| 2024-07-03 | $17.55 | $17.55 | 33,600 | — | — |
| 2024-07-02 | $17.40 | $17.40 | 66,993 | — | — |
| 2024-07-01 | $18.00 | $18.00 | 87,133 | — | — |
| 2024-06-28 | $17.85 | $17.85 | 1,122,067 | — | — |
| 2024-06-27 | $17.10 | $17.10 | 103,420 | — | — |
| 2024-06-26 | $15.75 | $15.75 | 183,713 | — | — |
| 2024-06-25 | $15.45 | $15.45 | 71,720 | — | — |
| 2024-06-24 | $16.05 | $16.05 | 57,560 | — | — |
| 2024-06-21 | $16.95 | $16.95 | 41,787 | — | — |
| 2024-06-20 | $16.65 | $16.65 | 40,947 | — | — |
| 2024-06-18 | $16.80 | $16.80 | 44,360 | — | — |
| 2024-06-17 | $17.25 | $17.25 | 74,033 | — | — |
| 2024-06-14 | $18.00 | $18.00 | 35,553 | — | — |
| 2024-06-13 | $18.45 | $18.45 | 35,387 | — | — |
| 2024-06-12 | $19.20 | $19.20 | 55,073 | — | — |
| 2024-06-11 | $18.60 | $18.60 | 33,813 | — | — |
| 2024-06-10 | $18.00 | $18.00 | 58,980 | — | — |
| 2024-06-07 | $18.75 | $18.75 | 62,033 | — | — |
| 2024-06-06 | $19.05 | $19.05 | 53,593 | — | — |
| 2024-06-05 | $19.65 | $19.65 | 48,067 | — | — |
| 2024-06-04 | $19.95 | $19.95 | 40,593 | — | — |
| 2024-06-03 | $19.80 | $19.80 | 49,993 | — | — |
| 2024-05-31 | $19.50 | $19.50 | 63,733 | — | — |
| 2024-05-30 | $19.50 | $19.50 | 48,413 | — | — |
| 2024-05-29 | $19.80 | $19.80 | 97,280 | — | — |
| 2024-05-28 | $21.30 | $21.30 | 81,340 | — | — |
| 2024-05-24 | $21.90 | $21.90 | 57,033 | — | — |
| 2024-05-23 | $21.90 | $21.90 | 77,600 | — | — |
| 2024-05-22 | $22.95 | $22.95 | 81,860 | — | — |
| 2024-05-21 | $24.45 | $24.45 | 64,847 | — | — |
| 2024-05-20 | $24.00 | $24.00 | 56,507 | — | — |
| 2024-05-17 | $23.55 | $23.55 | 54,347 | — | — |
| 2024-05-16 | $24.15 | $24.15 | 69,313 | — | — |
| 2024-05-15 | $24.15 | $24.15 | 81,613 | — | — |
| 2024-05-14 | $23.10 | $23.10 | 96,107 | — | — |
| 2024-05-13 | $21.90 | $21.90 | 100,947 | — | — |
| 2024-05-10 | $22.35 | $22.35 | 198,787 | — | — |
| 2024-05-09 | $25.35 | $25.35 | 78,860 | — | — |
| 2024-05-08 | $25.20 | $25.20 | 109,893 | — | — |
| 2024-05-07 | $25.50 | $25.50 | 60,613 | — | — |
| 2024-05-06 | $25.80 | $25.80 | 103,160 | — | — |
| 2024-05-03 | $24.90 | $24.90 | 90,700 | — | — |
| 2024-05-02 | $22.80 | $22.80 | 81,213 | — | — |
| 2024-05-01 | $22.95 | $22.95 | 64,527 | — | — |
| 2024-04-30 | $22.65 | $22.65 | 96,773 | — | — |
| 2024-04-29 | $22.95 | $22.95 | 69,853 | — | — |
| 2024-04-26 | $22.95 | $22.95 | 60,007 | — | — |
| 2024-04-25 | $22.80 | $22.80 | 56,960 | — | — |
| 2024-04-24 | $22.50 | $22.50 | 155,873 | — | — |
| 2024-04-23 | $22.35 | $22.35 | 81,267 | — | — |
| 2024-04-22 | $21.30 | $21.30 | 68,033 | — | — |
| 2024-04-19 | $20.55 | $20.55 | 80,887 | — | — |
| 2024-04-18 | $21.30 | $21.30 | 154,960 | — | — |
| 2024-04-17 | $20.25 | $20.25 | 274,367 | — | — |
| 2024-04-16 | $23.10 | $23.10 | 114,607 | — | — |
| 2024-04-15 | $25.65 | $25.65 | 107,093 | — | — |
| 2024-04-12 | $24.90 | $24.90 | 134,080 | — | — |
| 2024-04-11 | $26.55 | $26.55 | 67,193 | — | — |
| 2024-04-10 | $26.25 | $26.25 | 109,493 | — | — |
| 2024-04-09 | $27.60 | $27.60 | 256,720 | — | — |
| 2024-04-08 | $26.25 | $26.25 | 270,167 | — | — |
| 2024-04-05 | $28.05 | $28.05 | 705,973 | — | — |
| 2024-04-04 | $31.50 | $31.50 | 268,333 | — | — |
| 2024-04-03 | $30.45 | $30.45 | 158,933 | — | — |
| 2024-04-02 | $27.60 | $27.60 | 237,287 | — | — |
| 2024-04-01 | $30.00 | $30.00 | 228,593 | — | — |
| 2024-03-28 | $27.00 | $27.00 | 126,027 | — | — |
| 2024-03-27 | $27.45 | $27.45 | 169,920 | — | — |
| 2024-03-26 | $27.00 | $27.00 | 252,660 | — | — |
| 2024-03-25 | $28.35 | $28.35 | 215,367 | — | — |
| 2024-03-22 | $25.05 | $25.05 | 124,640 | — | — |
| 2024-03-21 | $25.20 | $25.20 | 170,407 | — | — |
| 2024-03-20 | $24.45 | $24.45 | 454,613 | — | — |
| 2024-03-19 | $23.25 | $23.25 | 312,873 | — | — |
| 2024-03-18 | $19.35 | $19.35 | 54,527 | — | — |
| 2024-03-15 | $19.35 | $19.35 | 80,160 | — | — |
| 2024-03-14 | $18.00 | $18.00 | 51,853 | — | — |
| 2024-03-13 | $18.90 | $18.90 | 100,480 | — | — |
| 2024-03-12 | $19.65 | $19.65 | 155,253 | — | — |
| 2024-03-11 | $18.00 | $18.00 | 99,360 | — | — |
| 2024-03-08 | $16.35 | $16.35 | 76,027 | — | — |
| 2024-03-07 | $16.50 | $16.50 | 111,013 | — | — |
| 2024-03-06 | $17.25 | $17.25 | 194,547 | — | — |
| 2024-03-05 | $15.30 | $15.30 | 20,333 | — | — |
| 2024-03-04 | $15.30 | $15.30 | 34,147 | — | — |
| 2024-03-01 | $15.00 | $15.00 | 22,440 | — | — |
| 2024-02-29 | $14.70 | $14.70 | 27,440 | — | — |
| 2024-02-28 | $15.00 | $15.00 | 32,047 | — | — |
| 2024-02-27 | $15.45 | $15.45 | 33,827 | — | — |
| 2024-02-26 | $14.70 | $14.70 | 20,620 | — | — |
| 2024-02-23 | $14.70 | $14.70 | 33,387 | — | — |
| 2024-02-22 | $15.30 | $15.30 | 34,927 | — | — |
| 2024-02-21 | $15.15 | $15.15 | 24,627 | — | — |
| 2024-02-20 | $15.30 | $15.30 | 32,680 | — | — |
| 2024-02-16 | $15.15 | $15.15 | 21,267 | — | — |
| 2024-02-15 | $15.15 | $15.15 | 33,807 | — | — |
| 2024-02-14 | $15.45 | $15.45 | 38,573 | — | — |
| 2024-02-13 | $14.55 | $14.55 | 36,413 | — | — |
| 2024-02-12 | $14.85 | $14.85 | 58,447 | — | — |
| 2024-02-09 | $14.10 | $14.10 | 15,247 | — | — |
| 2024-02-08 | $14.10 | $14.10 | 27,380 | — | — |
| 2024-02-07 | $14.25 | $14.25 | 50,713 | — | — |
| 2024-02-06 | $13.50 | $13.50 | 16,693 | — | — |
| 2024-02-05 | $12.60 | $12.60 | 15,307 | — | — |
| 2024-02-02 | $12.75 | $12.75 | 25,660 | — | — |
| 2024-02-01 | $12.60 | $12.60 | 25,513 | — | — |
| 2024-01-31 | $12.75 | $12.75 | 16,133 | — | — |
| 2024-01-30 | $12.75 | $12.75 | 17,307 | — | — |
| 2024-01-29 | $13.05 | $13.05 | 29,647 | — | — |
| 2024-01-26 | $12.30 | $12.30 | 10,613 | — | — |
| 2024-01-25 | $12.00 | $12.00 | 26,473 | — | — |
| 2024-01-24 | $12.15 | $12.15 | 18,800 | — | — |
| 2024-01-23 | $12.30 | $12.30 | 19,773 | — | — |
| 2024-01-22 | $12.30 | $12.30 | 22,073 | — | — |
| 2024-01-19 | $12.30 | $12.30 | 23,887 | — | — |
| 2024-01-18 | $12.30 | $12.30 | 17,960 | — | — |
| 2024-01-17 | $12.30 | $12.30 | 22,920 | — | — |
| 2024-01-16 | $12.90 | $12.90 | 31,853 | — | — |
| 2024-01-12 | $13.65 | $13.65 | 20,247 | — | — |
| 2024-01-11 | $13.50 | $13.50 | 14,207 | — | — |
| 2024-01-10 | $13.65 | $13.65 | 19,127 | — | — |
| 2024-01-09 | $13.65 | $13.65 | 31,607 | — | — |
| 2024-01-08 | $14.25 | $14.25 | 30,693 | — | — |
| 2024-01-05 | $13.95 | $13.95 | 36,047 | — | — |
| 2024-01-04 | $13.65 | $13.65 | 21,813 | — | — |
| 2024-01-03 | $13.95 | $13.95 | 20,613 | — | — |
| 2024-01-02 | $14.10 | $14.10 | 63,233 | — | — |