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
- 2018-07-26 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 | $22.00 | $86.95 | 66,580 | — | — |
| 2024-12-30 | $23.55 | $93.07 | 110,420 | — | — |
| 2024-12-27 | $24.60 | $97.22 | 157,120 | — | — |
| 2024-12-26 | $26.00 | $102.76 | 92,820 | — | — |
| 2024-12-24 | $25.10 | $99.20 | 144,640 | — | — |
| 2024-12-23 | $24.25 | $95.84 | 177,220 | — | — |
| 2024-12-20 | $25.25 | $99.79 | 487,120 | — | — |
| 2024-12-19 | $28.80 | $113.82 | 563,000 | — | — |
| 2024-12-18 | $40.00 | $158.08 | 1,215,700 | — | — |
| 2024-12-17 | $34.55 | $136.55 | 633,520 | — | — |
| 2024-12-16 | $27.45 | $108.49 | 351,800 | — | — |
| 2024-12-13 | $22.30 | $88.13 | 101,460 | — | — |
| 2024-12-12 | $22.90 | $90.50 | 77,460 | — | — |
| 2024-12-11 | $22.75 | $89.91 | 120,740 | — | — |
| 2024-12-10 | $22.45 | $88.72 | 77,740 | — | — |
| 2024-12-09 | $23.35 | $92.28 | 119,580 | — | — |
| 2024-12-06 | $22.85 | $90.31 | 30,920 | — | — |
| 2024-12-05 | $21.00 | $82.99 | 115,340 | — | — |
| 2024-12-04 | $20.35 | $80.43 | 31,900 | — | — |
| 2024-12-03 | $20.25 | $80.03 | 159,180 | — | — |
| 2024-12-02 | $23.50 | $92.87 | 189,300 | — | — |
| 2024-11-29 | $20.70 | $81.81 | 69,820 | — | — |
| 2024-11-27 | $20.40 | $80.62 | 56,840 | — | — |
| 2024-11-26 | $19.50 | $77.07 | 61,280 | — | — |
| 2024-11-25 | $19.75 | $78.05 | 50,780 | — | — |
| 2024-11-22 | $19.05 | $75.29 | 47,460 | — | — |
| 2024-11-21 | $19.50 | $77.07 | 63,040 | — | — |
| 2024-11-20 | $20.70 | $81.81 | 72,640 | — | — |
| 2024-11-19 | $17.50 | $69.16 | 68,280 | — | — |
| 2024-11-18 | $17.05 | $67.38 | 106,620 | — | — |
| 2024-11-15 | $18.80 | $74.30 | 102,500 | — | — |
| 2024-11-14 | $18.60 | $73.51 | 72,100 | — | — |
| 2024-11-13 | $18.45 | $72.92 | 98,960 | — | — |
| 2024-11-12 | $19.75 | $78.05 | 243,000 | — | — |
| 2024-11-11 | $20.80 | $82.20 | 239,560 | — | — |
| 2024-11-08 | $17.00 | $67.19 | 186,520 | — | — |
| 2024-11-07 | $14.80 | $58.49 | 30,960 | — | — |
| 2024-11-06 | $13.95 | $55.13 | 60,980 | — | — |
| 2024-11-05 | $14.15 | $55.92 | 26,560 | — | — |
| 2024-11-04 | $14.00 | $55.33 | 69,960 | — | — |
| 2024-11-01 | $14.25 | $56.32 | 47,040 | — | — |
| 2024-10-31 | $12.20 | $48.22 | 26,100 | — | — |
| 2024-10-30 | $12.40 | $49.01 | 16,840 | — | — |
| 2024-10-29 | $11.50 | $45.45 | 37,840 | — | — |
| 2024-10-28 | $12.45 | $49.20 | 110,740 | — | — |
| 2024-10-25 | $11.10 | $43.87 | 82,480 | — | — |
| 2024-10-24 | $9.45 | $37.35 | 21,100 | — | — |
| 2024-10-23 | $9.00 | $35.57 | 3,020 | — | — |
| 2024-10-22 | $8.90 | $35.17 | 1,640 | — | — |
| 2024-10-21 | $8.75 | $34.58 | 3,720 | — | — |
| 2024-10-18 | $8.90 | $35.17 | 3,400 | — | — |
| 2024-10-17 | $8.65 | $34.19 | 20,380 | — | — |
| 2024-10-16 | $8.60 | $33.99 | 5,080 | — | — |
| 2024-10-15 | $8.50 | $33.59 | 25,040 | — | — |
| 2024-10-14 | $9.15 | $36.16 | 7,600 | — | — |
| 2024-10-11 | $8.95 | $35.37 | 1,960 | — | — |
| 2024-10-10 | $9.10 | $35.96 | 6,640 | — | — |
| 2024-10-09 | $8.95 | $35.37 | 5,740 | — | — |
| 2024-10-08 | $8.90 | $35.17 | 5,200 | — | — |
| 2024-10-07 | $8.95 | $35.37 | 6,640 | — | — |
| 2024-10-04 | $9.25 | $36.56 | 6,020 | — | — |
| 2024-10-03 | $9.20 | $36.36 | 6,060 | — | — |
| 2024-10-02 | $9.50 | $37.55 | 47,460 | — | — |
| 2024-10-01 | $8.65 | $34.19 | 6,120 | — | — |
| 2024-09-30 | $8.90 | $35.17 | 31,960 | — | — |
| 2024-09-27 | $9.10 | $35.96 | 14,880 | — | — |
| 2024-09-26 | $8.45 | $33.40 | 31,800 | — | — |
| 2024-09-25 | $8.05 | $31.81 | 13,000 | — | — |
| 2024-09-24 | $8.00 | $31.62 | 75,940 | — | — |
| 2024-09-23 | $8.00 | $31.62 | 17,460 | — | — |
| 2024-09-20 | $8.05 | $31.81 | 22,360 | — | — |
| 2024-09-19 | $7.90 | $31.22 | 13,240 | — | — |
| 2024-09-18 | $7.50 | $29.64 | 9,760 | — | — |
| 2024-09-17 | $7.85 | $31.02 | 5,040 | — | — |
| 2024-09-16 | $7.70 | $30.43 | 2,440 | — | — |
| 2024-09-13 | $7.65 | $30.23 | 5,300 | — | — |
| 2024-09-12 | $7.80 | $30.83 | 6,020 | — | — |
| 2024-09-11 | $7.90 | $31.22 | 5,440 | — | — |
| 2024-09-10 | $8.25 | $32.60 | 2,160 | — | — |
| 2024-09-09 | $8.25 | $32.60 | 1,860 | — | — |
| 2024-09-06 | $8.35 | $33.00 | 2,820 | — | — |
| 2024-09-05 | $8.45 | $33.40 | 4,080 | — | — |
| 2024-09-04 | $8.00 | $31.62 | 5,620 | — | — |
| 2024-09-03 | $8.40 | $33.20 | 3,460 | — | — |
| 2024-08-30 | $8.60 | $33.99 | 4,980 | — | — |
| 2024-08-29 | $8.85 | $34.98 | 4,660 | — | — |
| 2024-08-28 | $8.60 | $33.99 | 2,880 | — | — |
| 2024-08-27 | $8.60 | $33.99 | 2,040 | — | — |
| 2024-08-26 | $8.85 | $34.98 | 820 | — | — |
| 2024-08-23 | $8.95 | $35.37 | 3,940 | — | — |
| 2024-08-22 | $8.50 | $33.59 | 5,680 | — | — |
| 2024-08-21 | $9.15 | $36.16 | 5,120 | — | — |
| 2024-08-20 | $8.90 | $35.17 | 2,560 | — | — |
| 2024-08-19 | $8.55 | $33.79 | 6,200 | — | — |
| 2024-08-16 | $9.25 | $36.56 | 5,000 | — | — |
| 2024-08-15 | $8.90 | $35.17 | 5,120 | — | — |
| 2024-08-14 | $8.50 | $33.59 | 3,460 | — | — |
| 2024-08-13 | $8.50 | $33.59 | 4,820 | — | — |
| 2024-08-12 | $8.60 | $33.99 | 580 | — | — |
| 2024-08-09 | $8.80 | $34.78 | 700 | — | — |
| 2024-08-08 | $8.80 | $34.78 | 2,880 | — | — |
| 2024-08-07 | $8.60 | $33.99 | 1,680 | — | — |
| 2024-08-06 | $8.95 | $35.37 | 4,680 | — | — |
| 2024-08-05 | $8.35 | $33.00 | 8,600 | — | — |
| 2024-08-02 | $8.90 | $35.17 | 9,880 | — | — |
| 2024-08-01 | $9.25 | $36.56 | 2,680 | — | — |
| 2024-07-31 | $9.35 | $36.95 | 1,240 | — | — |
| 2024-07-30 | $9.30 | $36.75 | 5,660 | — | — |
| 2024-07-29 | $9.70 | $38.34 | 3,600 | — | — |
| 2024-07-26 | $9.55 | $37.74 | 4,080 | — | — |
| 2024-07-25 | $9.70 | $38.34 | 1,320 | — | — |
| 2024-07-24 | $9.65 | $38.14 | 1,160 | — | — |
| 2024-07-23 | $9.75 | $38.53 | 6,460 | — | — |
| 2024-07-22 | $10.05 | $39.72 | 6,260 | — | — |
| 2024-07-19 | $9.75 | $38.53 | 1,660 | — | — |
| 2024-07-18 | $9.85 | $38.93 | 3,540 | — | — |
| 2024-07-17 | $9.60 | $37.94 | 6,280 | — | — |
| 2024-07-16 | $10.05 | $39.72 | 10,540 | — | — |
| 2024-07-15 | $10.05 | $39.72 | 6,980 | — | — |
| 2024-07-12 | $10.10 | $39.92 | 11,900 | — | — |
| 2024-07-11 | $9.80 | $38.73 | 16,740 | — | — |
| 2024-07-10 | $9.40 | $37.15 | 13,920 | — | — |
| 2024-07-09 | $9.40 | $37.15 | 12,300 | — | — |
| 2024-07-08 | $8.85 | $34.98 | 9,180 | — | — |
| 2024-07-05 | $8.55 | $33.79 | 3,060 | — | — |
| 2024-07-03 | $8.35 | $33.00 | 340 | — | — |
| 2024-07-02 | $8.45 | $33.40 | 6,900 | — | — |
| 2024-07-01 | $8.25 | $32.60 | 13,520 | — | — |
| 2024-06-28 | $8.35 | $33.00 | 14,760 | — | — |
| 2024-06-27 | $8.20 | $32.41 | 3,920 | — | — |
| 2024-06-26 | $8.35 | $33.00 | 5,440 | — | — |
| 2024-06-25 | $8.15 | $32.21 | 5,520 | — | — |
| 2024-06-24 | $8.10 | $32.01 | 9,720 | — | — |
| 2024-06-21 | $8.35 | $33.00 | 4,680 | — | — |
| 2024-06-20 | $8.20 | $32.41 | 15,820 | — | — |
| 2024-06-18 | $8.25 | $32.60 | 8,160 | — | — |
| 2024-06-17 | $8.25 | $32.60 | 17,480 | — | — |
| 2024-06-14 | $8.35 | $33.00 | 20,080 | — | — |
| 2024-06-13 | $7.90 | $31.22 | 15,520 | — | — |
| 2024-06-12 | $9.35 | $36.95 | 23,920 | — | — |
| 2024-06-11 | $8.75 | $34.58 | 8,740 | — | — |
| 2024-06-10 | $8.00 | $31.62 | 7,820 | — | — |
| 2024-06-07 | $8.30 | $32.80 | 4,620 | — | — |
| 2024-06-06 | $8.50 | $33.59 | 14,160 | — | — |
| 2024-06-05 | $8.20 | $32.41 | 15,560 | — | — |
| 2024-06-04 | $7.85 | $31.02 | 15,260 | — | — |
| 2024-06-03 | $8.05 | $31.81 | 2,660 | — | — |
| 2024-05-31 | $7.45 | $29.44 | 7,040 | — | — |
| 2024-05-30 | $7.60 | $30.04 | 5,520 | — | — |
| 2024-05-29 | $7.75 | $30.63 | 1,780 | — | — |
| 2024-05-28 | $7.45 | $29.44 | 9,200 | — | — |
| 2024-05-24 | $7.35 | $29.05 | 18,860 | — | — |
| 2024-05-23 | $7.80 | $30.83 | 7,660 | — | — |
| 2024-05-22 | $8.00 | $31.62 | 6,240 | — | — |
| 2024-05-21 | $7.80 | $30.83 | 9,260 | — | — |
| 2024-05-20 | $7.95 | $31.42 | 14,900 | — | — |
| 2024-05-17 | $8.20 | $32.41 | 9,160 | — | — |
| 2024-05-16 | $8.20 | $32.41 | 12,720 | — | — |
| 2024-05-15 | $8.00 | $31.62 | 38,280 | — | — |
| 2024-05-14 | $7.95 | $31.42 | 8,080 | — | — |
| 2024-05-13 | $7.55 | $29.84 | 20,060 | — | — |
| 2024-05-10 | $7.85 | $31.02 | 4,800 | — | — |
| 2024-05-09 | $7.95 | $31.42 | 1,860 | — | — |
| 2024-05-08 | $7.80 | $30.83 | 3,940 | — | — |
| 2024-05-07 | $7.70 | $30.43 | 6,140 | — | — |
| 2024-05-06 | $7.80 | $30.83 | 14,160 | — | — |
| 2024-05-03 | $7.75 | $30.63 | 7,880 | — | — |
| 2024-05-02 | $7.40 | $29.25 | 13,980 | — | — |
| 2024-05-01 | $7.30 | $28.85 | 5,240 | — | — |
| 2024-04-30 | $7.50 | $29.64 | 8,040 | — | — |
| 2024-04-29 | $7.15 | $28.26 | 5,800 | — | — |
| 2024-04-26 | $7.20 | $28.46 | 9,040 | — | — |
| 2024-04-25 | $7.20 | $28.46 | 21,720 | — | — |
| 2024-04-24 | $6.90 | $27.27 | 16,340 | — | — |
| 2024-04-23 | $6.65 | $26.28 | 113,360 | — | — |
| 2024-04-22 | $6.70 | $26.48 | 6,880 | — | — |
| 2024-04-19 | $7.00 | $27.66 | 2,580 | — | — |
| 2024-04-18 | $6.90 | $27.27 | 3,640 | — | — |
| 2024-04-17 | $7.10 | $28.06 | 1,640 | — | — |
| 2024-04-16 | $6.80 | $26.87 | 2,620 | — | — |
| 2024-04-15 | $7.15 | $28.26 | 3,180 | — | — |
| 2024-04-12 | $7.30 | $28.85 | 5,500 | — | — |
| 2024-04-11 | $7.20 | $28.46 | 6,440 | — | — |
| 2024-04-10 | $7.10 | $28.06 | 2,620 | — | — |
| 2024-04-09 | $7.25 | $28.65 | 4,540 | — | — |
| 2024-04-08 | $7.60 | $30.04 | 5,220 | — | — |
| 2024-04-05 | $7.55 | $29.84 | 6,920 | — | — |
| 2024-04-04 | $7.30 | $28.85 | 8,860 | — | — |
| 2024-04-03 | $7.15 | $28.26 | 8,760 | — | — |
| 2024-04-02 | $7.35 | $29.05 | 3,920 | — | — |
| 2024-04-01 | $7.45 | $29.44 | 2,880 | — | — |
| 2024-03-28 | $7.60 | $30.04 | 5,240 | — | — |
| 2024-03-27 | $7.45 | $29.44 | 7,140 | — | — |
| 2024-03-26 | $7.20 | $28.46 | 9,020 | — | — |
| 2024-03-25 | $7.35 | $29.05 | 9,580 | — | — |
| 2024-03-22 | $7.35 | $29.05 | 3,980 | — | — |
| 2024-03-21 | $7.30 | $28.85 | 4,900 | — | — |
| 2024-03-20 | $7.40 | $29.25 | 4,800 | — | — |
| 2024-03-19 | $7.35 | $29.05 | 5,880 | — | — |
| 2024-03-18 | $7.05 | $27.86 | 4,960 | — | — |
| 2024-03-15 | $7.50 | $29.64 | 12,080 | — | — |
| 2024-03-14 | $7.65 | $30.23 | 5,040 | — | — |
| 2024-03-13 | $7.80 | $30.83 | 6,680 | — | — |
| 2024-03-12 | $7.90 | $31.22 | 14,440 | — | — |
| 2024-03-11 | $7.75 | $30.63 | 18,040 | — | — |
| 2024-03-08 | $7.55 | $29.84 | 4,940 | — | — |
| 2024-03-07 | $7.65 | $30.23 | 5,960 | — | — |
| 2024-03-06 | $7.85 | $31.02 | 4,140 | — | — |
| 2024-03-05 | $7.70 | $30.43 | 5,780 | — | — |
| 2024-03-04 | $7.90 | $31.22 | 5,440 | — | — |
| 2024-03-01 | $7.70 | $30.43 | 2,100 | — | — |
| 2024-02-29 | $7.50 | $29.64 | 7,340 | — | — |
| 2024-02-28 | $7.40 | $29.25 | 13,480 | — | — |
| 2024-02-27 | $7.55 | $29.84 | 15,560 | — | — |
| 2024-02-26 | $8.20 | $32.41 | 24,820 | — | — |
| 2024-02-23 | $8.80 | $34.78 | 13,420 | — | — |
| 2024-02-22 | $8.80 | $34.78 | 34,280 | — | — |
| 2024-02-21 | $8.50 | $33.59 | 115,500 | — | — |
| 2024-02-20 | $7.10 | $28.06 | 48,480 | — | — |
| 2024-02-16 | $6.15 | $24.31 | 21,900 | — | — |
| 2024-02-15 | $6.15 | $24.31 | 23,980 | — | — |
| 2024-02-14 | $6.00 | $23.71 | 23,020 | — | — |
| 2024-02-13 | $5.95 | $23.52 | 3,900 | — | — |
| 2024-02-12 | $6.00 | $23.71 | 10,060 | — | — |
| 2024-02-09 | $5.90 | $23.32 | 5,260 | — | — |
| 2024-02-08 | $6.00 | $23.71 | 4,640 | — | — |
| 2024-02-07 | $6.00 | $23.71 | 12,700 | — | — |
| 2024-02-06 | $6.05 | $23.91 | 10,520 | — | — |
| 2024-02-05 | $5.95 | $23.52 | 6,660 | — | — |
| 2024-02-02 | $6.00 | $23.71 | 9,160 | — | — |
| 2024-02-01 | $6.00 | $23.71 | 9,280 | — | — |
| 2024-01-31 | $5.95 | $23.52 | 13,160 | — | — |
| 2024-01-30 | $5.80 | $22.92 | 5,540 | — | — |
| 2024-01-29 | $5.70 | $22.53 | 6,200 | — | — |
| 2024-01-26 | $5.65 | $22.33 | 12,180 | — | — |
| 2024-01-25 | $5.50 | $21.74 | 12,000 | — | — |
| 2024-01-24 | $5.50 | $21.74 | 8,580 | — | — |
| 2024-01-23 | $5.50 | $21.74 | 11,260 | — | — |
| 2024-01-22 | $5.45 | $21.54 | 12,100 | — | — |
| 2024-01-19 | $5.45 | $21.54 | 10,840 | — | — |
| 2024-01-18 | $5.40 | $21.34 | 8,460 | — | — |
| 2024-01-17 | $5.30 | $20.95 | 9,100 | — | — |
| 2024-01-16 | $5.25 | $20.75 | 32,660 | — | — |
| 2024-01-12 | $4.90 | $19.37 | 3,840 | — | — |
| 2024-01-11 | $5.00 | $19.76 | 6,200 | — | — |
| 2024-01-10 | $5.10 | $20.16 | 2,500 | — | — |
| 2024-01-09 | $4.95 | $19.56 | 13,340 | — | — |
| 2024-01-08 | $5.00 | $19.76 | 10,800 | — | — |
| 2024-01-05 | $5.00 | $19.76 | 4,160 | — | — |
| 2024-01-04 | $4.95 | $19.56 | 8,760 | — | — |
| 2024-01-03 | $5.05 | $19.96 | 10,860 | — | — |
| 2024-01-02 | $5.05 | $19.96 | 4,340 | — | — |