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
- 2021-04-30 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 | $8.92 | $8.92 | 56,700 | — | — |
| 2024-12-30 | $9.15 | $9.15 | 44,400 | — | — |
| 2024-12-27 | $10.01 | $10.01 | 31,100 | — | — |
| 2024-12-26 | $10.21 | $10.21 | 13,900 | — | — |
| 2024-12-24 | $10.50 | $10.50 | 9,100 | — | — |
| 2024-12-23 | $10.63 | $10.63 | 21,900 | — | — |
| 2024-12-20 | $10.33 | $10.33 | 12,300 | — | — |
| 2024-12-19 | $10.30 | $10.30 | 42,800 | — | — |
| 2024-12-18 | $10.32 | $10.32 | 39,600 | — | — |
| 2024-12-17 | $11.36 | $11.36 | 22,700 | — | — |
| 2024-12-16 | $10.97 | $10.97 | 27,300 | — | — |
| 2024-12-13 | $10.86 | $10.86 | 75,200 | — | — |
| 2024-12-12 | $12.17 | $12.17 | 18,100 | — | — |
| 2024-12-11 | $12.35 | $12.35 | 25,200 | — | — |
| 2024-12-10 | $12.33 | $12.33 | 53,000 | — | — |
| 2024-12-09 | $12.68 | $12.68 | 36,300 | — | — |
| 2024-12-06 | $12.72 | $12.72 | 63,100 | — | — |
| 2024-12-05 | $12.99 | $12.99 | 29,000 | — | — |
| 2024-12-04 | $13.34 | $13.34 | 26,500 | — | — |
| 2024-12-03 | $13.44 | $13.44 | 22,700 | — | — |
| 2024-12-02 | $13.61 | $13.61 | 97,800 | — | — |
| 2024-11-29 | $15.77 | $15.77 | 34,100 | — | — |
| 2024-11-27 | $14.31 | $14.31 | 28,500 | — | — |
| 2024-11-26 | $13.43 | $13.43 | 14,500 | — | — |
| 2024-11-25 | $13.13 | $13.13 | 52,400 | — | — |
| 2024-11-22 | $12.89 | $12.89 | 15,200 | — | — |
| 2024-11-21 | $13.02 | $13.02 | 50,500 | — | — |
| 2024-11-20 | $12.45 | $12.45 | 25,700 | — | — |
| 2024-11-19 | $13.32 | $13.32 | 25,300 | — | — |
| 2024-11-18 | $13.00 | $13.00 | 66,900 | — | — |
| 2024-11-15 | $12.75 | $12.75 | 96,700 | — | — |
| 2024-11-14 | $13.61 | $13.61 | 45,400 | — | — |
| 2024-11-13 | $14.00 | $14.00 | 63,700 | — | — |
| 2024-11-12 | $14.80 | $14.80 | 56,300 | — | — |
| 2024-11-11 | $14.69 | $14.69 | 58,100 | — | — |
| 2024-11-08 | $14.94 | $14.94 | 41,800 | — | — |
| 2024-11-07 | $14.83 | $14.83 | 46,000 | — | — |
| 2024-11-06 | $15.00 | $15.00 | 34,000 | — | — |
| 2024-11-05 | $14.55 | $14.55 | 12,100 | — | — |
| 2024-11-04 | $14.10 | $14.10 | 26,900 | — | — |
| 2024-11-01 | $14.95 | $14.95 | 21,300 | — | — |
| 2024-10-31 | $15.58 | $15.58 | 60,100 | — | — |
| 2024-10-30 | $16.16 | $16.16 | 18,900 | — | — |
| 2024-10-29 | $15.70 | $15.70 | 52,800 | — | — |
| 2024-10-28 | $16.16 | $16.16 | 66,800 | — | — |
| 2024-10-25 | $14.81 | $14.81 | 63,500 | — | — |
| 2024-10-24 | $14.97 | $14.97 | 12,400 | — | — |
| 2024-10-23 | $14.83 | $14.83 | 51,200 | — | — |
| 2024-10-22 | $15.18 | $15.18 | 44,400 | — | — |
| 2024-10-21 | $15.28 | $15.28 | 8,800 | — | — |
| 2024-10-18 | $15.31 | $15.31 | 42,200 | — | — |
| 2024-10-17 | $14.75 | $14.75 | 74,800 | — | — |
| 2024-10-16 | $15.26 | $15.26 | 56,600 | — | — |
| 2024-10-15 | $15.42 | $15.42 | 44,200 | — | — |
| 2024-10-14 | $15.41 | $15.41 | 47,400 | — | — |
| 2024-10-11 | $16.04 | $16.04 | 66,000 | — | — |
| 2024-10-10 | $14.93 | $14.93 | 21,500 | — | — |
| 2024-10-09 | $14.90 | $14.90 | 30,400 | — | — |
| 2024-10-08 | $15.15 | $15.15 | 16,400 | — | — |
| 2024-10-07 | $15.74 | $15.74 | 136,300 | — | — |
| 2024-10-04 | $16.07 | $16.07 | 31,700 | — | — |
| 2024-10-03 | $15.89 | $15.89 | 64,500 | — | — |
| 2024-10-02 | $16.70 | $16.70 | 37,000 | — | — |
| 2024-10-01 | $18.16 | $18.16 | 65,600 | — | — |
| 2024-09-30 | $17.81 | $17.81 | 20,000 | — | — |
| 2024-09-27 | $18.30 | $18.30 | 15,500 | — | — |
| 2024-09-26 | $18.22 | $18.22 | 17,900 | — | — |
| 2024-09-25 | $18.06 | $18.06 | 39,300 | — | — |
| 2024-09-24 | $18.50 | $18.50 | 43,300 | — | — |
| 2024-09-23 | $19.42 | $19.42 | 56,100 | — | — |
| 2024-09-20 | $19.25 | $19.25 | 69,700 | — | — |
| 2024-09-19 | $20.06 | $20.06 | 103,200 | — | — |
| 2024-09-18 | $17.45 | $17.45 | 67,600 | — | — |
| 2024-09-17 | $16.43 | $16.43 | 18,600 | — | — |
| 2024-09-16 | $16.20 | $16.20 | 14,200 | — | — |
| 2024-09-13 | $16.38 | $16.38 | 14,500 | — | — |
| 2024-09-12 | $16.33 | $16.33 | 30,400 | — | — |
| 2024-09-11 | $16.30 | $16.30 | 47,700 | — | — |
| 2024-09-10 | $17.06 | $17.06 | 9,100 | — | — |
| 2024-09-09 | $16.90 | $16.90 | 28,000 | — | — |
| 2024-09-06 | $16.98 | $16.98 | 19,700 | — | — |
| 2024-09-05 | $16.96 | $16.96 | 30,200 | — | — |
| 2024-09-04 | $16.40 | $16.40 | 75,800 | — | — |
| 2024-09-03 | $15.62 | $15.62 | 37,900 | — | — |
| 2024-08-30 | $15.74 | $15.74 | 102,700 | — | — |
| 2024-08-29 | $16.10 | $16.10 | 79,800 | — | — |
| 2024-08-28 | $16.34 | $16.34 | 39,500 | — | — |
| 2024-08-27 | $16.84 | $16.84 | 27,600 | — | — |
| 2024-08-26 | $17.25 | $17.25 | 60,400 | — | — |
| 2024-08-23 | $18.95 | $18.95 | 50,600 | — | — |
| 2024-08-22 | $19.41 | $19.41 | 20,900 | — | — |
| 2024-08-21 | $21.02 | $21.02 | 33,900 | — | — |
| 2024-08-20 | $20.05 | $20.05 | 23,700 | — | — |
| 2024-08-19 | $20.28 | $20.28 | 43,100 | — | — |
| 2024-08-16 | $19.90 | $19.90 | 22,984 | — | — |
| 2024-08-15 | $19.15 | $19.15 | 16,930 | — | — |
| 2024-08-14 | $19.45 | $19.45 | 9,930 | — | — |
| 2024-08-13 | $18.90 | $18.90 | 14,424 | — | — |
| 2024-08-12 | $19.25 | $19.25 | 22,506 | — | — |
| 2024-08-09 | $20.70 | $20.70 | 21,308 | — | — |
| 2024-08-08 | $19.40 | $19.40 | 89,298 | — | — |
| 2024-08-07 | $23.85 | $23.85 | 15,156 | — | — |
| 2024-08-06 | $23.95 | $23.95 | 9,456 | — | — |
| 2024-08-05 | $23.85 | $23.85 | 26,064 | — | — |
| 2024-08-02 | $23.00 | $23.00 | 10,802 | — | — |
| 2024-08-01 | $24.05 | $24.05 | 17,646 | — | — |
| 2024-07-31 | $25.45 | $25.45 | 9,002 | — | — |
| 2024-07-30 | $25.55 | $25.55 | 15,028 | — | — |
| 2024-07-29 | $27.35 | $27.35 | 3,558 | — | — |
| 2024-07-26 | $27.65 | $27.65 | 18,636 | — | — |
| 2024-07-25 | $25.55 | $25.55 | 4,650 | — | — |
| 2024-07-24 | $25.20 | $25.20 | 22,448 | — | — |
| 2024-07-23 | $26.45 | $26.45 | 10,002 | — | — |
| 2024-07-22 | $26.85 | $26.85 | 17,624 | — | — |
| 2024-07-19 | $28.00 | $28.00 | 16,984 | — | — |
| 2024-07-18 | $26.45 | $26.45 | 11,042 | — | — |
| 2024-07-17 | $28.20 | $28.20 | 21,202 | — | — |
| 2024-07-16 | $29.05 | $29.05 | 17,388 | — | — |
| 2024-07-15 | $28.95 | $28.95 | 69,914 | — | — |
| 2024-07-12 | $27.25 | $27.25 | 13,200 | — | — |
| 2024-07-11 | $27.00 | $27.00 | 14,870 | — | — |
| 2024-07-10 | $28.35 | $28.35 | 45,032 | — | — |
| 2024-07-09 | $27.10 | $27.10 | 38,358 | — | — |
| 2024-07-08 | $25.00 | $25.00 | 52,728 | — | — |
| 2024-07-05 | $23.15 | $23.15 | 7,640 | — | — |
| 2024-07-03 | $22.75 | $22.75 | 11,092 | — | — |
| 2024-07-02 | $22.20 | $22.20 | 8,462 | — | — |
| 2024-07-01 | $22.65 | $22.65 | 15,998 | — | — |
| 2024-06-28 | $22.95 | $22.95 | 18,376 | — | — |
| 2024-06-27 | $23.70 | $23.70 | 13,572 | — | — |
| 2024-06-26 | $23.00 | $23.00 | 14,126 | — | — |
| 2024-06-25 | $23.10 | $23.10 | 44,578 | — | — |
| 2024-06-24 | $23.60 | $23.60 | 69,758 | — | — |
| 2024-06-21 | $20.70 | $20.70 | 46,178 | — | — |
| 2024-06-20 | $20.55 | $20.55 | 78,352 | — | — |
| 2024-06-18 | $17.85 | $17.85 | 99,244 | — | — |
| 2024-06-17 | $16.50 | $16.50 | 19,746 | — | — |
| 2024-06-14 | $17.00 | $17.00 | 23,186 | — | — |
| 2024-06-13 | $17.25 | $17.25 | 18,208 | — | — |
| 2024-06-12 | $17.20 | $17.20 | 44,792 | — | — |
| 2024-06-11 | $16.75 | $16.75 | 28,592 | — | — |
| 2024-06-10 | $17.25 | $17.25 | 17,002 | — | — |
| 2024-06-07 | $17.00 | $17.00 | 33,600 | — | — |
| 2024-06-06 | $17.15 | $17.15 | 41,024 | — | — |
| 2024-06-05 | $17.55 | $17.55 | 21,898 | — | — |
| 2024-06-04 | $16.55 | $16.55 | 10,738 | — | — |
| 2024-06-03 | $17.20 | $17.20 | 19,136 | — | — |
| 2024-05-31 | $16.50 | $16.50 | 31,520 | — | — |
| 2024-05-30 | $16.10 | $16.10 | 48,474 | — | — |
| 2024-05-29 | $17.55 | $17.55 | 38,228 | — | — |
| 2024-05-28 | $17.20 | $17.20 | 30,612 | — | — |
| 2024-05-24 | $15.90 | $15.90 | 44,824 | — | — |
| 2024-05-23 | $18.35 | $18.35 | 50,806 | — | — |
| 2024-05-22 | $19.05 | $19.05 | 23,436 | — | — |
| 2024-05-21 | $19.50 | $19.50 | 21,990 | — | — |
| 2024-05-20 | $20.00 | $20.00 | 19,352 | — | — |
| 2024-05-17 | $19.25 | $19.25 | 36,862 | — | — |
| 2024-05-16 | $19.60 | $19.60 | 17,202 | — | — |
| 2024-05-15 | $19.75 | $19.75 | 18,824 | — | — |
| 2024-05-14 | $20.85 | $20.85 | 58,264 | — | — |
| 2024-05-13 | $22.25 | $22.25 | 12,934 | — | — |
| 2024-05-10 | $21.50 | $21.50 | 7,366 | — | — |
| 2024-05-09 | $20.80 | $20.80 | 7,076 | — | — |
| 2024-05-08 | $20.35 | $20.35 | 11,416 | — | — |
| 2024-05-07 | $19.10 | $19.10 | 12,328 | — | — |
| 2024-05-06 | $19.30 | $19.30 | 16,676 | — | — |
| 2024-05-03 | $19.40 | $19.40 | 14,328 | — | — |
| 2024-05-02 | $20.60 | $20.60 | 16,452 | — | — |
| 2024-05-01 | $19.40 | $19.40 | 10,482 | — | — |
| 2024-04-30 | $19.85 | $19.85 | 8,408 | — | — |
| 2024-04-29 | $20.90 | $20.90 | 13,556 | — | — |
| 2024-04-26 | $19.85 | $19.85 | 24,108 | — | — |
| 2024-04-25 | $21.00 | $21.00 | 9,298 | — | — |
| 2024-04-24 | $21.15 | $21.15 | 8,268 | — | — |
| 2024-04-23 | $20.80 | $20.80 | 10,608 | — | — |
| 2024-04-22 | $21.05 | $21.05 | 11,838 | — | — |
| 2024-04-19 | $21.65 | $21.65 | 13,636 | — | — |
| 2024-04-18 | $22.50 | $22.50 | 10,528 | — | — |
| 2024-04-17 | $22.60 | $22.60 | 7,640 | — | — |
| 2024-04-16 | $21.50 | $21.50 | 15,108 | — | — |
| 2024-04-15 | $21.05 | $21.05 | 16,964 | — | — |
| 2024-04-12 | $22.25 | $22.25 | 14,694 | — | — |
| 2024-04-11 | $22.75 | $22.75 | 4,972 | — | — |
| 2024-04-10 | $22.65 | $22.65 | 10,522 | — | — |
| 2024-04-09 | $23.50 | $23.50 | 9,490 | — | — |
| 2024-04-08 | $23.10 | $23.10 | 6,378 | — | — |
| 2024-04-05 | $23.15 | $23.15 | 7,768 | — | — |
| 2024-04-04 | $22.65 | $22.65 | 13,752 | — | — |
| 2024-04-03 | $22.50 | $22.50 | 11,604 | — | — |
| 2024-04-02 | $22.95 | $22.95 | 14,944 | — | — |
| 2024-04-01 | $22.50 | $22.50 | 22,068 | — | — |
| 2024-03-28 | $24.85 | $24.85 | 42,992 | — | — |
| 2024-03-27 | $27.20 | $27.20 | 26,384 | — | — |
| 2024-03-26 | $26.00 | $26.00 | 16,998 | — | — |
| 2024-03-25 | $23.55 | $23.55 | 10,242 | — | — |
| 2024-03-22 | $24.45 | $24.45 | 13,072 | — | — |
| 2024-03-21 | $23.60 | $23.60 | 14,604 | — | — |
| 2024-03-20 | $23.20 | $23.20 | 15,826 | — | — |
| 2024-03-19 | $23.60 | $23.60 | 7,634 | — | — |
| 2024-03-18 | $23.90 | $23.90 | 11,642 | — | — |
| 2024-03-15 | $26.75 | $26.75 | 56,868 | — | — |
| 2024-03-14 | $22.50 | $22.50 | 14,652 | — | — |
| 2024-03-13 | $23.00 | $23.00 | 14,128 | — | — |
| 2024-03-12 | $23.40 | $23.40 | 16,736 | — | — |
| 2024-03-11 | $23.75 | $23.75 | 23,902 | — | — |
| 2024-03-08 | $24.00 | $24.00 | 31,448 | — | — |
| 2024-03-07 | $24.95 | $24.95 | 14,866 | — | — |
| 2024-03-06 | $24.30 | $24.30 | 14,942 | — | — |
| 2024-03-05 | $24.35 | $24.35 | 14,890 | — | — |
| 2024-03-04 | $24.60 | $24.60 | 25,404 | — | — |
| 2024-03-01 | $25.70 | $25.70 | 21,586 | — | — |
| 2024-02-29 | $26.75 | $26.75 | 22,044 | — | — |
| 2024-02-28 | $25.50 | $25.50 | 19,546 | — | — |
| 2024-02-27 | $25.00 | $25.00 | 20,770 | — | — |
| 2024-02-26 | $25.00 | $25.00 | 16,688 | — | — |
| 2024-02-23 | $24.75 | $24.75 | 28,612 | — | — |
| 2024-02-22 | $24.75 | $24.75 | 38,416 | — | — |
| 2024-02-21 | $25.35 | $25.35 | 36,902 | — | — |
| 2024-02-20 | $27.60 | $27.60 | 18,716 | — | — |
| 2024-02-16 | $28.65 | $28.65 | 17,566 | — | — |
| 2024-02-15 | $28.50 | $28.50 | 32,002 | — | — |
| 2024-02-14 | $26.35 | $26.35 | 42,204 | — | — |
| 2024-02-13 | $26.85 | $26.85 | 20,200 | — | — |
| 2024-02-12 | $27.50 | $27.50 | 12,582 | — | — |
| 2024-02-09 | $27.55 | $27.55 | 36,364 | — | — |
| 2024-02-08 | $26.55 | $26.55 | 23,656 | — | — |
| 2024-02-07 | $28.25 | $28.25 | 30,054 | — | — |
| 2024-02-06 | $30.00 | $30.00 | 36,438 | — | — |
| 2024-02-05 | $30.65 | $30.65 | 6,662 | — | — |
| 2024-02-02 | $31.15 | $31.15 | 8,962 | — | — |
| 2024-02-01 | $31.00 | $31.00 | 10,232 | — | — |
| 2024-01-31 | $30.75 | $30.75 | 12,944 | — | — |
| 2024-01-30 | $29.75 | $29.75 | 25,178 | — | — |
| 2024-01-29 | $30.30 | $30.30 | 18,140 | — | — |
| 2024-01-26 | $29.70 | $29.70 | 14,738 | — | — |
| 2024-01-25 | $29.10 | $29.10 | 24,936 | — | — |
| 2024-01-24 | $29.75 | $29.75 | 13,414 | — | — |
| 2024-01-23 | $29.50 | $29.50 | 14,424 | — | — |
| 2024-01-22 | $29.30 | $29.30 | 16,956 | — | — |
| 2024-01-19 | $28.85 | $28.85 | 15,718 | — | — |
| 2024-01-18 | $28.90 | $28.90 | 17,468 | — | — |
| 2024-01-17 | $29.90 | $29.90 | 23,704 | — | — |
| 2024-01-16 | $32.50 | $32.50 | 27,300 | — | — |
| 2024-01-12 | $33.00 | $33.00 | 22,718 | — | — |
| 2024-01-11 | $33.50 | $33.50 | 23,918 | — | — |
| 2024-01-10 | $34.40 | $34.40 | 16,546 | — | — |
| 2024-01-09 | $35.95 | $35.95 | 14,738 | — | — |
| 2024-01-08 | $37.40 | $37.40 | 36,550 | — | — |
| 2024-01-05 | $33.60 | $33.60 | 27,256 | — | — |
| 2024-01-04 | $33.95 | $33.95 | 52,454 | — | — |
| 2024-01-03 | $36.25 | $36.25 | 41,188 | — | — |
| 2024-01-02 | $39.40 | $39.40 | 43,024 | — | — |