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
- 2017-06-15 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 | $12.10 | $12.10 | 2,250 | — | — |
| 2024-12-30 | $12.30 | $12.30 | 3,080 | — | — |
| 2024-12-27 | $12.80 | $12.80 | 2,650 | — | — |
| 2024-12-26 | $12.60 | $12.60 | 3,940 | — | — |
| 2024-12-24 | $12.30 | $12.30 | 4,710 | — | — |
| 2024-12-23 | $12.50 | $12.50 | 4,700 | — | — |
| 2024-12-20 | $12.40 | $12.40 | 6,510 | — | — |
| 2024-12-19 | $12.90 | $12.90 | 5,800 | — | — |
| 2024-12-18 | $13.80 | $13.80 | 3,180 | — | — |
| 2024-12-17 | $13.90 | $13.90 | 3,320 | — | — |
| 2024-12-16 | $13.50 | $13.50 | 1,910 | — | — |
| 2024-12-13 | $13.70 | $13.70 | 920 | — | — |
| 2024-12-12 | $14.00 | $14.00 | 2,310 | — | — |
| 2024-12-11 | $13.30 | $13.30 | 3,860 | — | — |
| 2024-12-10 | $14.50 | $14.50 | 1,170 | — | — |
| 2024-12-09 | $14.90 | $14.90 | 2,570 | — | — |
| 2024-12-06 | $14.80 | $14.80 | 2,470 | — | — |
| 2024-12-05 | $14.50 | $14.50 | 2,560 | — | — |
| 2024-12-04 | $14.10 | $14.10 | 1,960 | — | — |
| 2024-12-03 | $14.60 | $14.60 | 3,850 | — | — |
| 2024-12-02 | $14.80 | $14.80 | 3,380 | — | — |
| 2024-11-29 | $15.40 | $15.40 | 5,450 | — | — |
| 2024-11-27 | $14.40 | $14.40 | 14,910 | — | — |
| 2024-11-26 | $13.50 | $13.50 | 59,210 | — | — |
| 2024-11-25 | $14.00 | $14.00 | 1,560 | — | — |
| 2024-11-22 | $14.00 | $14.00 | 7,640 | — | — |
| 2024-11-21 | $16.10 | $16.10 | 1,420 | — | — |
| 2024-11-20 | $16.70 | $16.70 | 1,090 | — | — |
| 2024-11-19 | $16.90 | $16.90 | 1,560 | — | — |
| 2024-11-18 | $17.10 | $17.10 | 1,390 | — | — |
| 2024-11-15 | $17.10 | $17.10 | 1,440 | — | — |
| 2024-11-14 | $17.00 | $17.00 | 950 | — | — |
| 2024-11-13 | $17.20 | $17.20 | 740 | — | — |
| 2024-11-12 | $17.50 | $17.50 | 470 | — | — |
| 2024-11-11 | $17.70 | $17.70 | 1,070 | — | — |
| 2024-11-08 | $17.45 | $17.45 | 680 | — | — |
| 2024-11-07 | $17.00 | $17.00 | 1,580 | — | — |
| 2024-11-06 | $17.10 | $17.10 | 1,780 | — | — |
| 2024-11-05 | $17.20 | $17.20 | 1,470 | — | — |
| 2024-11-04 | $18.00 | $18.00 | 680 | — | — |
| 2024-11-01 | $18.50 | $18.50 | 3,880 | — | — |
| 2024-10-31 | $18.20 | $18.20 | 1,310 | — | — |
| 2024-10-30 | $17.90 | $17.90 | 1,140 | — | — |
| 2024-10-29 | $18.29 | $18.29 | 990 | — | — |
| 2024-10-28 | $18.70 | $18.70 | 790 | — | — |
| 2024-10-25 | $18.37 | $18.37 | 4,970 | — | — |
| 2024-10-24 | $18.10 | $18.10 | 5,720 | — | — |
| 2024-10-23 | $19.20 | $19.20 | 4,540 | — | — |
| 2024-10-22 | $20.30 | $20.30 | 4,480 | — | — |
| 2024-10-21 | $20.40 | $20.40 | 1,080 | — | — |
| 2024-10-18 | $21.10 | $21.10 | 3,130 | — | — |
| 2024-10-17 | $19.20 | $19.20 | 4,960 | — | — |
| 2024-10-16 | $19.60 | $19.60 | 4,570 | — | — |
| 2024-10-15 | $17.40 | $17.40 | 1,110 | — | — |
| 2024-10-14 | $17.50 | $17.50 | 530 | — | — |
| 2024-10-11 | $17.40 | $17.40 | 260 | — | — |
| 2024-10-10 | $17.50 | $17.50 | 1,280 | — | — |
| 2024-10-09 | $17.90 | $17.90 | 2,220 | — | — |
| 2024-10-08 | $17.90 | $17.90 | 1,420 | — | — |
| 2024-10-07 | $18.20 | $18.20 | 1,700 | — | — |
| 2024-10-04 | $17.90 | $17.90 | 1,960 | — | — |
| 2024-10-03 | $18.00 | $18.00 | 1,620 | — | — |
| 2024-10-02 | $17.84 | $17.84 | 1,520 | — | — |
| 2024-10-01 | $17.70 | $17.70 | 2,600 | — | — |
| 2024-09-30 | $18.00 | $18.00 | 2,220 | — | — |
| 2024-09-27 | $19.10 | $19.10 | 860 | — | — |
| 2024-09-26 | $19.10 | $19.10 | 2,840 | — | — |
| 2024-09-25 | $18.70 | $18.70 | 1,550 | — | — |
| 2024-09-24 | $18.90 | $18.90 | 1,100 | — | — |
| 2024-09-23 | $19.00 | $19.00 | 1,880 | — | — |
| 2024-09-20 | $19.50 | $19.50 | 3,620 | — | — |
| 2024-09-19 | $18.50 | $18.50 | 2,690 | — | — |
| 2024-09-18 | $18.90 | $18.90 | 5,430 | — | — |
| 2024-09-17 | $18.10 | $18.10 | 410 | — | — |
| 2024-09-16 | $18.40 | $18.40 | 1,190 | — | — |
| 2024-09-13 | $19.10 | $19.10 | 12,400 | — | — |
| 2024-09-12 | $18.20 | $18.20 | 2,790 | — | — |
| 2024-09-11 | $17.10 | $17.10 | 960 | — | — |
| 2024-09-10 | $17.00 | $17.00 | 890 | — | — |
| 2024-09-09 | $17.50 | $17.50 | 890 | — | — |
| 2024-09-06 | $17.00 | $17.00 | 1,270 | — | — |
| 2024-09-05 | $16.60 | $16.60 | 3,490 | — | — |
| 2024-09-04 | $15.90 | $15.90 | 7,350 | — | — |
| 2024-09-03 | $17.60 | $17.60 | 3,370 | — | — |
| 2024-08-30 | $18.60 | $18.60 | 4,360 | — | — |
| 2024-08-29 | $18.85 | $18.85 | 13,930 | — | — |
| 2024-08-28 | $18.40 | $18.40 | 15,140 | — | — |
| 2024-08-27 | $21.20 | $21.20 | 251,780 | — | — |
| 2024-08-26 | $21.90 | $21.90 | 7,610 | — | — |
| 2024-08-23 | $25.40 | $25.40 | 7,640 | — | — |
| 2024-08-22 | $22.90 | $22.90 | 11,740 | — | — |
| 2024-08-21 | $21.20 | $21.20 | 3,690 | — | — |
| 2024-08-20 | $20.80 | $20.80 | 6,550 | — | — |
| 2024-08-19 | $20.20 | $20.20 | 7,850 | — | — |
| 2024-08-16 | $17.90 | $17.90 | 1,990 | — | — |
| 2024-08-15 | $18.00 | $18.00 | 4,080 | — | — |
| 2024-08-14 | $16.01 | $16.01 | 850 | — | — |
| 2024-08-13 | $16.70 | $16.70 | 2,610 | — | — |
| 2024-08-12 | $17.60 | $17.60 | 2,940 | — | — |
| 2024-08-09 | $17.50 | $17.50 | 2,460 | — | — |
| 2024-08-08 | $16.30 | $16.30 | 650 | — | — |
| 2024-08-07 | $16.00 | $16.00 | 670 | — | — |
| 2024-08-06 | $16.60 | $16.60 | 470 | — | — |
| 2024-08-05 | $16.70 | $16.70 | 950 | — | — |
| 2024-08-02 | $16.20 | $16.20 | 90 | — | — |
| 2024-08-01 | $17.00 | $17.00 | 210 | — | — |
| 2024-07-31 | $16.40 | $16.40 | 330 | — | — |
| 2024-07-30 | $16.40 | $16.40 | 590 | — | — |
| 2024-07-29 | $17.10 | $17.10 | 410 | — | — |
| 2024-07-26 | $16.80 | $16.80 | 800 | — | — |
| 2024-07-25 | $16.50 | $16.50 | 2,150 | — | — |
| 2024-07-24 | $17.00 | $17.00 | 180 | — | — |
| 2024-07-23 | $17.40 | $17.40 | 300 | — | — |
| 2024-07-22 | $17.40 | $17.40 | 550 | — | — |
| 2024-07-19 | $17.85 | $17.85 | 1,910 | — | — |
| 2024-07-18 | $17.00 | $17.00 | 1,430 | — | — |
| 2024-07-17 | $17.91 | $17.91 | 270 | — | — |
| 2024-07-16 | $18.10 | $18.10 | 840 | — | — |
| 2024-07-15 | $17.60 | $17.60 | 700 | — | — |
| 2024-07-12 | $18.50 | $18.50 | 550 | — | — |
| 2024-07-11 | $19.00 | $19.00 | 3,440 | — | — |
| 2024-07-10 | $18.40 | $18.40 | 1,270 | — | — |
| 2024-07-09 | $16.40 | $16.40 | 450 | — | — |
| 2024-07-08 | $15.60 | $15.60 | 3,640 | — | — |
| 2024-07-05 | $17.40 | $17.40 | 1,800 | — | — |
| 2024-07-03 | $18.50 | $18.50 | 1,460 | — | — |
| 2024-07-02 | $19.20 | $19.20 | 2,200 | — | — |
| 2024-07-01 | $19.00 | $19.00 | 4,760 | — | — |
| 2024-06-28 | $19.10 | $19.10 | 18,250 | — | — |
| 2024-06-27 | $14.90 | $14.90 | 3,070 | — | — |
| 2024-06-26 | $13.40 | $13.40 | 480 | — | — |
| 2024-06-25 | $13.20 | $13.20 | 1,100 | — | — |
| 2024-06-24 | $13.20 | $13.20 | 1,280 | — | — |
| 2024-06-21 | $13.60 | $13.60 | 6,100 | — | — |
| 2024-06-20 | $14.30 | $14.30 | 6,090 | — | — |
| 2024-06-18 | $17.30 | $17.30 | 8,870 | — | — |
| 2024-06-17 | $17.60 | $17.60 | 26,060 | — | — |
| 2024-06-14 | $13.20 | $13.20 | 440 | — | — |
| 2024-06-13 | $13.60 | $13.60 | 1,290 | — | — |
| 2024-06-12 | $13.90 | $13.90 | 580 | — | — |
| 2024-06-11 | $13.80 | $13.80 | 2,070 | — | — |
| 2024-06-10 | $13.80 | $13.80 | 710 | — | — |
| 2024-06-07 | $14.10 | $14.10 | 910 | — | — |
| 2024-06-06 | $13.90 | $13.90 | 720 | — | — |
| 2024-06-05 | $15.00 | $15.00 | 580 | — | — |
| 2024-06-04 | $14.10 | $14.10 | 460 | — | — |
| 2024-06-03 | $14.90 | $14.90 | 670 | — | — |
| 2024-05-31 | $16.10 | $16.10 | 5,830 | — | — |
| 2024-05-30 | $15.30 | $15.30 | 460 | — | — |
| 2024-05-29 | $15.40 | $15.40 | 300 | — | — |
| 2024-05-28 | $15.44 | $15.44 | 2,750 | — | — |
| 2024-05-24 | $16.05 | $16.05 | 550 | — | — |
| 2024-05-23 | $17.00 | $17.00 | 3,220 | — | — |
| 2024-05-22 | $16.80 | $16.80 | 4,250 | — | — |
| 2024-05-21 | $15.30 | $15.30 | 1,890 | — | — |
| 2024-05-20 | $14.80 | $14.80 | 5,420 | — | — |
| 2024-05-17 | $16.10 | $16.10 | 8,800 | — | — |
| 2024-05-16 | $16.50 | $16.50 | 7,600 | — | — |
| 2024-05-15 | $20.55 | $20.55 | 770 | — | — |
| 2024-05-14 | $21.10 | $21.10 | 3,920 | — | — |
| 2024-05-13 | $22.00 | $22.00 | 560 | — | — |
| 2024-05-10 | $22.10 | $22.10 | 830 | — | — |
| 2024-05-09 | $23.00 | $23.00 | 1,020 | — | — |
| 2024-05-08 | $22.47 | $22.47 | 790 | — | — |
| 2024-05-07 | $22.20 | $22.20 | 1,880 | — | — |
| 2024-05-06 | $22.10 | $22.10 | 850 | — | — |
| 2024-05-03 | $21.60 | $21.60 | 1,570 | — | — |
| 2024-05-02 | $21.30 | $21.30 | 350 | — | — |
| 2024-05-01 | $22.00 | $22.00 | 840 | — | — |
| 2024-04-30 | $21.50 | $21.50 | 1,730 | — | — |
| 2024-04-29 | $23.00 | $23.00 | 250 | — | — |
| 2024-04-26 | $22.90 | $22.90 | 400 | — | — |
| 2024-04-25 | $23.07 | $23.07 | 1,180 | — | — |
| 2024-04-24 | $23.50 | $23.50 | 1,730 | — | — |
| 2024-04-23 | $21.80 | $21.80 | 1,270 | — | — |
| 2024-04-22 | $22.30 | $22.30 | 600 | — | — |
| 2024-04-19 | $22.00 | $22.00 | 3,270 | — | — |
| 2024-04-18 | $22.50 | $22.50 | 490 | — | — |
| 2024-04-17 | $22.00 | $22.00 | 1,970 | — | — |
| 2024-04-16 | $22.70 | $22.70 | 640 | — | — |
| 2024-04-15 | $23.00 | $23.00 | 660 | — | — |
| 2024-04-12 | $23.00 | $23.00 | 850 | — | — |
| 2024-04-11 | $22.90 | $22.90 | 860 | — | — |
| 2024-04-10 | $24.00 | $24.00 | 940 | — | — |
| 2024-04-09 | $23.70 | $23.70 | 1,790 | — | — |
| 2024-04-08 | $25.90 | $25.90 | 1,670 | — | — |
| 2024-04-05 | $29.00 | $29.00 | 1,200 | — | — |
| 2024-04-04 | $29.20 | $29.20 | 1,120 | — | — |
| 2024-04-03 | $28.80 | $28.80 | 460 | — | — |
| 2024-04-02 | $27.30 | $27.30 | 1,340 | — | — |
| 2024-04-01 | $28.90 | $28.90 | 1,010 | — | — |
| 2024-03-28 | $27.00 | $27.00 | 540 | — | — |
| 2024-03-27 | $27.30 | $27.30 | 2,890 | — | — |
| 2024-03-26 | $25.70 | $25.70 | 3,050 | — | — |
| 2024-03-25 | $27.60 | $27.60 | 950 | — | — |
| 2024-03-22 | $28.80 | $28.80 | 13,620 | — | — |
| 2024-03-21 | $26.50 | $26.50 | 9,340 | — | — |
| 2024-03-20 | $23.30 | $23.30 | 18,670 | — | — |
| 2024-03-19 | $21.80 | $21.80 | 1,950 | — | — |
| 2024-03-18 | $21.10 | $21.10 | 4,110 | — | — |
| 2024-03-15 | $21.00 | $21.00 | 2,720 | — | — |
| 2024-03-14 | $23.10 | $23.10 | 990 | — | — |
| 2024-03-13 | $22.90 | $22.90 | 640 | — | — |
| 2024-03-12 | $25.55 | $25.55 | 960 | — | — |
| 2024-03-11 | $23.30 | $23.30 | 5,300 | — | — |
| 2024-03-08 | $26.30 | $26.30 | 1,860 | — | — |
| 2024-03-07 | $27.70 | $27.70 | 890 | — | — |
| 2024-03-06 | $28.50 | $28.50 | 2,260 | — | — |
| 2024-03-05 | $27.40 | $27.40 | 950 | — | — |
| 2024-03-04 | $27.40 | $27.40 | 740 | — | — |
| 2024-03-01 | $27.15 | $27.15 | 2,850 | — | — |
| 2024-02-29 | $27.60 | $27.60 | 1,620 | — | — |
| 2024-02-28 | $28.00 | $28.00 | 1,360 | — | — |
| 2024-02-27 | $27.90 | $27.90 | 1,700 | — | — |
| 2024-02-26 | $27.90 | $27.90 | 5,770 | — | — |
| 2024-02-23 | $24.40 | $24.40 | 2,510 | — | — |
| 2024-02-22 | $24.45 | $24.45 | 2,130 | — | — |
| 2024-02-21 | $23.50 | $23.50 | 1,720 | — | — |
| 2024-02-20 | $25.20 | $25.20 | 1,600 | — | — |
| 2024-02-16 | $25.80 | $25.80 | 1,500 | — | — |
| 2024-02-15 | $26.20 | $26.20 | 3,310 | — | — |
| 2024-02-14 | $26.60 | $26.60 | 4,580 | — | — |
| 2024-02-13 | $24.30 | $24.30 | 2,960 | — | — |
| 2024-02-12 | $23.75 | $23.75 | 3,840 | — | — |
| 2024-02-09 | $21.20 | $21.20 | 2,830 | — | — |
| 2024-02-08 | $22.80 | $22.80 | 4,280 | — | — |
| 2024-02-07 | $20.80 | $20.80 | 1,840 | — | — |
| 2024-02-06 | $20.60 | $20.60 | 4,460 | — | — |
| 2024-02-05 | $18.50 | $18.50 | 3,700 | — | — |
| 2024-02-02 | $20.60 | $20.60 | 9,390 | — | — |
| 2024-02-01 | $22.40 | $22.40 | 18,460 | — | — |
| 2024-01-31 | $17.70 | $17.70 | 29,000 | — | — |
| 2024-01-30 | $14.60 | $14.60 | 5,860 | — | — |
| 2024-01-29 | $13.90 | $13.90 | 3,110 | — | — |
| 2024-01-26 | $13.40 | $13.40 | 27,530 | — | — |
| 2024-01-25 | $12.00 | $12.00 | 29,650 | — | — |
| 2024-01-24 | $11.15 | $11.15 | 430 | — | — |
| 2024-01-23 | $11.80 | $11.80 | 750 | — | — |
| 2024-01-22 | $11.75 | $11.75 | 860 | — | — |
| 2024-01-19 | $11.74 | $11.74 | 1,870 | — | — |
| 2024-01-18 | $11.30 | $11.30 | 310 | — | — |
| 2024-01-17 | $11.50 | $11.50 | 1,530 | — | — |
| 2024-01-16 | $11.60 | $11.60 | 580 | — | — |
| 2024-01-12 | $12.50 | $12.50 | 640 | — | — |
| 2024-01-11 | $12.35 | $12.35 | 1,440 | — | — |
| 2024-01-10 | $12.70 | $12.70 | 630 | — | — |
| 2024-01-09 | $12.70 | $12.70 | 3,100 | — | — |
| 2024-01-08 | $11.70 | $11.70 | 2,230 | — | — |
| 2024-01-05 | $11.60 | $11.60 | 560 | — | — |
| 2024-01-04 | $11.90 | $11.90 | 680 | — | — |
| 2024-01-03 | $12.20 | $12.20 | 350 | — | — |
| 2024-01-02 | $12.60 | $12.60 | 2,760 | — | — |