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
- 2021-02-05 to 2026-09-01
- 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 | $10.70 | $10.70 | 9,560 | — | — |
| 2024-12-30 | $11.40 | $11.40 | 22,080 | — | — |
| 2024-12-27 | $10.36 | $10.36 | 12,855 | — | — |
| 2024-12-26 | $10.20 | $10.20 | 11,145 | — | — |
| 2024-12-24 | $10.26 | $10.26 | 3,590 | — | — |
| 2024-12-23 | $10.22 | $10.22 | 13,330 | — | — |
| 2024-12-20 | $10.00 | $10.00 | 3,500 | — | — |
| 2024-12-19 | $10.06 | $10.06 | 14,350 | — | — |
| 2024-12-18 | $10.08 | $10.08 | 6,885 | — | — |
| 2024-12-17 | $10.70 | $10.70 | 3,430 | — | — |
| 2024-12-16 | $10.36 | $10.36 | 26,450 | — | — |
| 2024-12-13 | $10.56 | $10.56 | 5,370 | — | — |
| 2024-12-12 | $10.58 | $10.58 | 15,905 | — | — |
| 2024-12-11 | $11.14 | $11.14 | 8,780 | — | — |
| 2024-12-10 | $11.42 | $11.42 | 6,400 | — | — |
| 2024-12-09 | $11.40 | $11.40 | 14,500 | — | — |
| 2024-12-06 | $11.68 | $11.68 | 4,510 | — | — |
| 2024-12-05 | $11.26 | $11.26 | 13,160 | — | — |
| 2024-12-04 | $11.64 | $11.64 | 12,940 | — | — |
| 2024-12-03 | $12.50 | $12.50 | 2,075 | — | — |
| 2024-12-02 | $12.66 | $12.66 | 3,285 | — | — |
| 2024-11-29 | $12.82 | $12.82 | 6,610 | — | — |
| 2024-11-27 | $12.52 | $12.52 | 6,385 | — | — |
| 2024-11-26 | $12.60 | $12.60 | 12,095 | — | — |
| 2024-11-25 | $12.00 | $12.00 | 9,455 | — | — |
| 2024-11-22 | $11.58 | $11.58 | 7,915 | — | — |
| 2024-11-21 | $11.34 | $11.34 | 4,045 | — | — |
| 2024-11-20 | $11.40 | $11.40 | 2,945 | — | — |
| 2024-11-19 | $11.22 | $11.22 | 6,640 | — | — |
| 2024-11-18 | $11.18 | $11.18 | 10,620 | — | — |
| 2024-11-15 | $11.32 | $11.32 | 18,875 | — | — |
| 2024-11-14 | $12.44 | $12.44 | 1,540 | — | — |
| 2024-11-13 | $12.34 | $12.34 | 5,285 | — | — |
| 2024-11-12 | $12.84 | $12.84 | 3,640 | — | — |
| 2024-11-11 | $12.72 | $12.72 | 1,275 | — | — |
| 2024-11-08 | $12.98 | $12.98 | 5,805 | — | — |
| 2024-11-07 | $13.02 | $13.02 | 3,285 | — | — |
| 2024-11-06 | $12.96 | $12.96 | 7,030 | — | — |
| 2024-11-05 | $13.16 | $13.16 | 2,055 | — | — |
| 2024-11-04 | $13.36 | $13.36 | 1,640 | — | — |
| 2024-11-01 | $13.18 | $13.18 | 1,220 | — | — |
| 2024-10-31 | $12.70 | $12.70 | 1,650 | — | — |
| 2024-10-30 | $12.90 | $12.90 | 6,205 | — | — |
| 2024-10-29 | $13.40 | $13.40 | 4,400 | — | — |
| 2024-10-28 | $13.58 | $13.58 | 3,095 | — | — |
| 2024-10-25 | $13.58 | $13.58 | 33,905 | — | — |
| 2024-10-24 | $13.00 | $13.00 | 2,100 | — | — |
| 2024-10-23 | $13.00 | $13.00 | 7,200 | — | — |
| 2024-10-22 | $13.20 | $13.20 | 9,790 | — | — |
| 2024-10-21 | $12.76 | $12.76 | 6,860 | — | — |
| 2024-10-18 | $12.52 | $12.52 | 5,400 | — | — |
| 2024-10-17 | $12.76 | $12.76 | 9,835 | — | — |
| 2024-10-16 | $12.80 | $12.80 | 6,010 | — | — |
| 2024-10-15 | $12.60 | $12.60 | 1,750 | — | — |
| 2024-10-14 | $12.60 | $12.60 | 3,205 | — | — |
| 2024-10-11 | $12.86 | $12.86 | 2,945 | — | — |
| 2024-10-10 | $12.80 | $12.80 | 1,340 | — | — |
| 2024-10-09 | $12.80 | $12.80 | 3,655 | — | — |
| 2024-10-08 | $12.82 | $12.82 | 5,750 | — | — |
| 2024-10-07 | $13.40 | $13.40 | 9,250 | — | — |
| 2024-10-04 | $12.90 | $12.90 | 8,390 | — | — |
| 2024-10-03 | $12.80 | $12.80 | 1,255 | — | — |
| 2024-10-02 | $12.92 | $12.92 | 1,685 | — | — |
| 2024-10-01 | $12.96 | $12.96 | 4,520 | — | — |
| 2024-09-30 | $12.96 | $12.96 | 6,825 | — | — |
| 2024-09-27 | $12.40 | $12.40 | 12,235 | — | — |
| 2024-09-26 | $11.68 | $11.68 | 19,560 | — | — |
| 2024-09-25 | $11.72 | $11.72 | 18,185 | — | — |
| 2024-09-24 | $11.96 | $11.96 | 12,395 | — | — |
| 2024-09-23 | $12.50 | $12.50 | 4,335 | — | — |
| 2024-09-20 | $12.36 | $12.36 | 11,265 | — | — |
| 2024-09-19 | $12.60 | $12.60 | 5,815 | — | — |
| 2024-09-18 | $12.44 | $12.44 | 4,180 | — | — |
| 2024-09-17 | $12.60 | $12.60 | 4,555 | — | — |
| 2024-09-16 | $12.90 | $12.90 | 9,980 | — | — |
| 2024-09-13 | $12.18 | $12.18 | 12,970 | — | — |
| 2024-09-12 | $12.36 | $12.36 | 14,815 | — | — |
| 2024-09-11 | $12.56 | $12.56 | 3,805 | — | — |
| 2024-09-10 | $12.64 | $12.64 | 9,685 | — | — |
| 2024-09-09 | $12.64 | $12.64 | 14,680 | — | — |
| 2024-09-06 | $12.96 | $12.96 | 3,435 | — | — |
| 2024-09-05 | $13.00 | $13.00 | 12,025 | — | — |
| 2024-09-04 | $13.20 | $13.20 | 3,750 | — | — |
| 2024-09-03 | $13.60 | $13.60 | 2,410 | — | — |
| 2024-08-30 | $13.56 | $13.56 | 6,855 | — | — |
| 2024-08-29 | $13.80 | $13.80 | 2,135 | — | — |
| 2024-08-28 | $13.70 | $13.70 | 7,065 | — | — |
| 2024-08-27 | $13.80 | $13.80 | 5,230 | — | — |
| 2024-08-26 | $13.60 | $13.60 | 6,360 | — | — |
| 2024-08-23 | $13.76 | $13.76 | 8,170 | — | — |
| 2024-08-22 | $13.80 | $13.80 | 1,645 | — | — |
| 2024-08-21 | $13.80 | $13.80 | 5,465 | — | — |
| 2024-08-20 | $13.80 | $13.80 | 4,370 | — | — |
| 2024-08-19 | $13.82 | $13.82 | 2,765 | — | — |
| 2024-08-16 | $13.88 | $13.88 | 5,490 | — | — |
| 2024-08-15 | $13.82 | $13.82 | 2,190 | — | — |
| 2024-08-14 | $13.80 | $13.80 | 10,080 | — | — |
| 2024-08-13 | $14.00 | $14.00 | 4,375 | — | — |
| 2024-08-12 | $14.02 | $14.02 | 3,475 | — | — |
| 2024-08-09 | $14.02 | $14.02 | 8,640 | — | — |
| 2024-08-08 | $14.10 | $14.10 | 4,540 | — | — |
| 2024-08-07 | $13.90 | $13.90 | 6,425 | — | — |
| 2024-08-06 | $14.54 | $14.54 | 125,635 | — | — |
| 2024-08-05 | $14.20 | $14.20 | 10,125 | — | — |
| 2024-08-02 | $14.76 | $14.76 | 7,090 | — | — |
| 2024-08-01 | $14.70 | $14.70 | 2,270 | — | — |
| 2024-07-31 | $14.98 | $14.98 | 5,685 | — | — |
| 2024-07-30 | $14.60 | $14.60 | 3,835 | — | — |
| 2024-07-29 | $14.80 | $14.80 | 12,210 | — | — |
| 2024-07-26 | $15.00 | $15.00 | 6,915 | — | — |
| 2024-07-25 | $14.72 | $14.72 | 7,200 | — | — |
| 2024-07-24 | $14.60 | $14.60 | 3,220 | — | — |
| 2024-07-23 | $14.60 | $14.60 | 6,400 | — | — |
| 2024-07-22 | $14.60 | $14.60 | 4,170 | — | — |
| 2024-07-19 | $14.62 | $14.62 | 2,575 | — | — |
| 2024-07-18 | $14.80 | $14.80 | 2,555 | — | — |
| 2024-07-17 | $14.80 | $14.80 | 5,155 | — | — |
| 2024-07-16 | $15.00 | $15.00 | 10,730 | — | — |
| 2024-07-15 | $14.64 | $14.64 | 12,350 | — | — |
| 2024-07-12 | $14.98 | $14.98 | 10,880 | — | — |
| 2024-07-11 | $14.78 | $14.78 | 6,555 | — | — |
| 2024-07-10 | $14.42 | $14.42 | 7,365 | — | — |
| 2024-07-09 | $14.44 | $14.44 | 3,765 | — | — |
| 2024-07-08 | $14.70 | $14.70 | 1,885 | — | — |
| 2024-07-05 | $14.42 | $14.42 | 5,725 | — | — |
| 2024-07-03 | $14.76 | $14.76 | 680 | — | — |
| 2024-07-02 | $14.70 | $14.70 | 2,030 | — | — |
| 2024-07-01 | $14.64 | $14.64 | 9,415 | — | — |
| 2024-06-28 | $15.00 | $15.00 | 2,685 | — | — |
| 2024-06-27 | $14.96 | $14.96 | 9,515 | — | — |
| 2024-06-26 | $14.60 | $14.60 | 4,125 | — | — |
| 2024-06-25 | $14.80 | $14.80 | 5,765 | — | — |
| 2024-06-24 | $14.78 | $14.78 | 3,555 | — | — |
| 2024-06-21 | $15.00 | $15.00 | 11,790 | — | — |
| 2024-06-20 | $14.72 | $14.72 | 9,370 | — | — |
| 2024-06-18 | $14.70 | $14.70 | 9,715 | — | — |
| 2024-06-17 | $15.08 | $15.08 | 5,485 | — | — |
| 2024-06-14 | $15.20 | $15.20 | 5,585 | — | — |
| 2024-06-13 | $15.38 | $15.38 | 6,515 | — | — |
| 2024-06-12 | $15.36 | $15.36 | 6,520 | — | — |
| 2024-06-11 | $15.18 | $15.18 | 20,355 | — | — |
| 2024-06-10 | $15.00 | $15.00 | 9,315 | — | — |
| 2024-06-07 | $15.22 | $15.22 | 8,475 | — | — |
| 2024-06-06 | $15.00 | $15.00 | 10,605 | — | — |
| 2024-06-05 | $15.06 | $15.06 | 5,125 | — | — |
| 2024-06-04 | $15.16 | $15.16 | 6,665 | — | — |
| 2024-06-03 | $15.32 | $15.32 | 12,190 | — | — |
| 2024-05-31 | $15.14 | $15.14 | 2,725 | — | — |
| 2024-05-30 | $15.18 | $15.18 | 3,680 | — | — |
| 2024-05-29 | $15.20 | $15.20 | 5,075 | — | — |
| 2024-05-28 | $15.22 | $15.22 | 9,660 | — | — |
| 2024-05-24 | $15.80 | $15.80 | 28,120 | — | — |
| 2024-05-23 | $15.50 | $15.50 | 19,355 | — | — |
| 2024-05-22 | $15.30 | $15.30 | 25,575 | — | — |
| 2024-05-21 | $15.50 | $15.50 | 21,485 | — | — |
| 2024-05-20 | $15.80 | $15.80 | 23,580 | — | — |
| 2024-05-17 | $15.86 | $15.86 | 29,900 | — | — |
| 2024-05-16 | $16.50 | $16.50 | 29,180 | — | — |
| 2024-05-15 | $16.60 | $16.60 | 191,620 | — | — |
| 2024-05-14 | $26.40 | $26.40 | 16,035 | — | — |
| 2024-05-13 | $26.60 | $26.60 | 10,335 | — | — |
| 2024-05-10 | $25.20 | $25.20 | 13,475 | — | — |
| 2024-05-09 | $22.40 | $22.40 | 4,070 | — | — |
| 2024-05-08 | $22.20 | $22.20 | 3,870 | — | — |
| 2024-05-07 | $21.60 | $21.60 | 1,170 | — | — |
| 2024-05-06 | $22.00 | $22.00 | 1,985 | — | — |
| 2024-05-03 | $22.00 | $22.00 | 1,905 | — | — |
| 2024-05-02 | $22.00 | $22.00 | 7,490 | — | — |
| 2024-05-01 | $22.40 | $22.40 | 4,595 | — | — |
| 2024-04-30 | $22.10 | $22.10 | 2,160 | — | — |
| 2024-04-29 | $22.40 | $22.40 | 1,275 | — | — |
| 2024-04-26 | $22.20 | $22.20 | 6,115 | — | — |
| 2024-04-25 | $23.20 | $23.20 | 665 | — | — |
| 2024-04-24 | $24.00 | $24.00 | 7,745 | — | — |
| 2024-04-23 | $22.20 | $22.20 | 2,525 | — | — |
| 2024-04-22 | $22.20 | $22.20 | 1,970 | — | — |
| 2024-04-19 | $22.20 | $22.20 | 2,750 | — | — |
| 2024-04-18 | $22.80 | $22.80 | 4,505 | — | — |
| 2024-04-17 | $22.20 | $22.20 | 3,725 | — | — |
| 2024-04-16 | $23.00 | $23.00 | 5,085 | — | — |
| 2024-04-15 | $22.60 | $22.60 | 8,740 | — | — |
| 2024-04-12 | $24.00 | $24.00 | 16,945 | — | — |
| 2024-04-11 | $25.40 | $25.40 | 2,640 | — | — |
| 2024-04-10 | $25.00 | $25.00 | 3,570 | — | — |
| 2024-04-09 | $25.70 | $25.70 | 7,625 | — | — |
| 2024-04-08 | $27.40 | $27.40 | 2,710 | — | — |
| 2024-04-05 | $26.60 | $26.60 | 1,440 | — | — |
| 2024-04-04 | $26.60 | $26.60 | 2,110 | — | — |
| 2024-04-03 | $27.00 | $27.00 | 10,165 | — | — |
| 2024-04-02 | $28.00 | $28.00 | 11,860 | — | — |
| 2024-04-01 | $30.00 | $30.00 | 16,590 | — | — |
| 2024-03-28 | $28.00 | $28.00 | 27,900 | — | — |
| 2024-03-27 | $24.40 | $24.40 | 2,345 | — | — |
| 2024-03-26 | $23.80 | $23.80 | 4,890 | — | — |
| 2024-03-25 | $24.00 | $24.00 | 5,240 | — | — |
| 2024-03-22 | $24.00 | $24.00 | 4,295 | — | — |
| 2024-03-21 | $23.20 | $23.20 | 1,315 | — | — |
| 2024-03-20 | $23.20 | $23.20 | 1,145 | — | — |
| 2024-03-19 | $23.00 | $23.00 | 2,355 | — | — |
| 2024-03-18 | $22.80 | $22.80 | 5,020 | — | — |
| 2024-03-15 | $22.20 | $22.20 | 6,735 | — | — |
| 2024-03-14 | $22.00 | $22.00 | 9,255 | — | — |
| 2024-03-13 | $23.20 | $23.20 | 15,740 | — | — |
| 2024-03-12 | $25.20 | $25.20 | 8,895 | — | — |
| 2024-03-11 | $25.40 | $25.40 | 6,810 | — | — |
| 2024-03-08 | $26.60 | $26.60 | 18,920 | — | — |
| 2024-03-07 | $25.00 | $25.00 | 3,480 | — | — |
| 2024-03-06 | $25.00 | $25.00 | 10,810 | — | — |
| 2024-03-05 | $24.60 | $24.60 | 7,495 | — | — |
| 2024-03-04 | $25.40 | $25.40 | 13,835 | — | — |
| 2024-03-01 | $24.20 | $24.20 | 12,515 | — | — |
| 2024-02-29 | $22.80 | $22.80 | 8,300 | — | — |
| 2024-02-28 | $23.80 | $23.80 | 4,035 | — | — |
| 2024-02-27 | $24.00 | $24.00 | 13,590 | — | — |
| 2024-02-26 | $24.40 | $24.40 | 4,010 | — | — |
| 2024-02-23 | $24.40 | $24.40 | 6,290 | — | — |
| 2024-02-22 | $24.20 | $24.20 | 4,250 | — | — |
| 2024-02-21 | $22.70 | $22.70 | 4,085 | — | — |
| 2024-02-20 | $23.00 | $23.00 | 5,160 | — | — |
| 2024-02-16 | $24.00 | $24.00 | 13,640 | — | — |
| 2024-02-15 | $22.60 | $22.60 | 1,850 | — | — |
| 2024-02-14 | $22.00 | $22.00 | 1,990 | — | — |
| 2024-02-13 | $21.40 | $21.40 | 2,525 | — | — |
| 2024-02-12 | $21.60 | $21.60 | 10,350 | — | — |
| 2024-02-09 | $21.80 | $21.80 | 4,710 | — | — |
| 2024-02-08 | $21.20 | $21.20 | 3,675 | — | — |
| 2024-02-07 | $20.60 | $20.60 | 1,835 | — | — |
| 2024-02-06 | $21.00 | $21.00 | 6,290 | — | — |
| 2024-02-05 | $21.80 | $21.80 | 3,120 | — | — |
| 2024-02-02 | $22.00 | $22.00 | 4,075 | — | — |
| 2024-02-01 | $22.20 | $22.20 | 9,915 | — | — |
| 2024-01-31 | $20.20 | $20.20 | 6,850 | — | — |
| 2024-01-30 | $21.40 | $21.40 | 2,035 | — | — |
| 2024-01-29 | $22.00 | $22.00 | 5,010 | — | — |
| 2024-01-26 | $21.40 | $21.40 | 1,795 | — | — |
| 2024-01-25 | $21.80 | $21.80 | 755 | — | — |
| 2024-01-24 | $21.60 | $21.60 | 3,660 | — | — |
| 2024-01-23 | $22.60 | $22.60 | 1,565 | — | — |
| 2024-01-22 | $23.00 | $23.00 | 2,450 | — | — |
| 2024-01-19 | $22.40 | $22.40 | 5,510 | — | — |
| 2024-01-18 | $24.40 | $24.40 | 5,720 | — | — |
| 2024-01-17 | $22.30 | $22.30 | 1,725 | — | — |
| 2024-01-16 | $21.60 | $21.60 | 4,245 | — | — |
| 2024-01-12 | $23.00 | $23.00 | 1,940 | — | — |
| 2024-01-11 | $22.80 | $22.80 | 2,930 | — | — |
| 2024-01-10 | $23.40 | $23.40 | 2,050 | — | — |
| 2024-01-09 | $23.50 | $23.50 | 4,280 | — | — |
| 2024-01-08 | $22.80 | $22.80 | 2,600 | — | — |
| 2024-01-05 | $23.80 | $23.80 | 2,170 | — | — |
| 2024-01-04 | $23.80 | $23.80 | 2,720 | — | — |
| 2024-01-03 | $24.60 | $24.60 | 5,320 | — | — |
| 2024-01-02 | $23.20 | $23.20 | 12,400 | — | — |