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
- 2014-01-17 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 | $9.15 | $9.15 | 12,687 | — | — |
| 2024-12-30 | $9.15 | $9.15 | 48,393 | — | — |
| 2024-12-27 | $9.74 | $9.73 | 17,333 | — | — |
| 2024-12-26 | $9.32 | $9.32 | 7,907 | — | — |
| 2024-12-24 | $9.15 | $9.15 | 3,893 | — | — |
| 2024-12-23 | $9.08 | $9.08 | 4,073 | — | — |
| 2024-12-20 | $8.70 | $8.70 | 8,780 | — | — |
| 2024-12-19 | $9.69 | $9.69 | 7,500 | — | — |
| 2024-12-18 | $9.47 | $9.47 | 14,200 | — | — |
| 2024-12-17 | $10.76 | $10.76 | 14,920 | — | — |
| 2024-12-16 | $9.60 | $9.60 | 13,013 | — | — |
| 2024-12-13 | $8.51 | $8.51 | 15,460 | — | — |
| 2024-12-12 | $8.57 | $8.57 | 18,713 | — | — |
| 2024-12-11 | $9.57 | $9.57 | 10,300 | — | — |
| 2024-12-10 | $10.13 | $10.13 | 2,560 | — | — |
| 2024-12-09 | $10.46 | $10.46 | 5,300 | — | — |
| 2024-12-06 | $10.17 | $10.17 | 9,660 | — | — |
| 2024-12-05 | $10.04 | $10.04 | 8,393 | — | — |
| 2024-12-04 | $10.49 | $10.48 | 4,620 | — | — |
| 2024-12-03 | $10.34 | $10.34 | 3,973 | — | — |
| 2024-12-02 | $10.35 | $10.35 | 6,767 | — | — |
| 2024-11-29 | $10.43 | $10.43 | 6,133 | — | — |
| 2024-11-27 | $9.96 | $9.96 | 10,827 | — | — |
| 2024-11-26 | $10.08 | $10.08 | 10,213 | — | — |
| 2024-11-25 | $10.37 | $10.37 | 9,807 | — | — |
| 2024-11-22 | $10.37 | $10.37 | 8,713 | — | — |
| 2024-11-21 | $10.80 | $10.80 | 5,053 | — | — |
| 2024-11-20 | $10.79 | $10.79 | 6,740 | — | — |
| 2024-11-19 | $10.61 | $10.61 | 6,500 | — | — |
| 2024-11-18 | $10.76 | $10.76 | 5,967 | — | — |
| 2024-11-15 | $11.25 | $11.25 | 3,907 | — | — |
| 2024-11-14 | $11.39 | $11.39 | 4,500 | — | — |
| 2024-11-13 | $11.54 | $11.54 | 6,567 | — | — |
| 2024-11-12 | $11.54 | $11.54 | 9,787 | — | — |
| 2024-11-11 | $11.61 | $11.61 | 19,633 | — | — |
| 2024-11-08 | $12.90 | $12.90 | 9,760 | — | — |
| 2024-11-07 | $13.35 | $13.35 | 2,740 | — | — |
| 2024-11-06 | $13.62 | $13.62 | 5,200 | — | — |
| 2024-11-05 | $13.35 | $13.35 | 3,120 | — | — |
| 2024-11-04 | $13.07 | $13.07 | 7,047 | — | — |
| 2024-11-01 | $13.31 | $13.31 | 4,047 | — | — |
| 2024-10-31 | $12.84 | $12.84 | 10,187 | — | — |
| 2024-10-30 | $13.98 | $13.98 | 6,087 | — | — |
| 2024-10-29 | $14.40 | $14.40 | 18,867 | — | — |
| 2024-10-28 | $16.95 | $16.95 | 16,020 | — | — |
| 2024-10-25 | $15.60 | $15.60 | 3,773 | — | — |
| 2024-10-24 | $15.30 | $15.30 | 2,027 | — | — |
| 2024-10-23 | $15.45 | $15.45 | 3,580 | — | — |
| 2024-10-22 | $15.60 | $15.60 | 1,027 | — | — |
| 2024-10-21 | $15.45 | $15.45 | 1,487 | — | — |
| 2024-10-18 | $15.75 | $15.75 | 2,447 | — | — |
| 2024-10-17 | $15.45 | $15.45 | 2,340 | — | — |
| 2024-10-16 | $16.20 | $16.20 | 2,420 | — | — |
| 2024-10-15 | $15.90 | $15.90 | 5,440 | — | — |
| 2024-10-14 | $15.75 | $15.75 | 2,260 | — | — |
| 2024-10-11 | $15.90 | $15.90 | 1,820 | — | — |
| 2024-10-10 | $15.30 | $15.30 | 2,113 | — | — |
| 2024-10-09 | $15.33 | $15.33 | 2,460 | — | — |
| 2024-10-08 | $15.30 | $15.30 | 1,487 | — | — |
| 2024-10-07 | $15.45 | $15.45 | 1,940 | — | — |
| 2024-10-04 | $15.60 | $15.60 | 1,847 | — | — |
| 2024-10-03 | $15.30 | $15.30 | 4,567 | — | — |
| 2024-10-02 | $15.15 | $15.15 | 3,253 | — | — |
| 2024-10-01 | $16.65 | $16.65 | 1,747 | — | — |
| 2024-09-30 | $17.40 | $17.40 | 3,660 | — | — |
| 2024-09-27 | $18.00 | $18.00 | 960 | — | — |
| 2024-09-26 | $17.70 | $17.70 | 3,407 | — | — |
| 2024-09-25 | $17.85 | $17.85 | 2,740 | — | — |
| 2024-09-24 | $18.45 | $18.45 | 2,660 | — | — |
| 2024-09-23 | $18.15 | $18.15 | 2,920 | — | — |
| 2024-09-20 | $18.15 | $18.15 | 11,860 | — | — |
| 2024-09-19 | $18.75 | $18.75 | 9,753 | — | — |
| 2024-09-18 | $18.00 | $18.00 | 1,973 | — | — |
| 2024-09-17 | $18.30 | $18.30 | 1,287 | — | — |
| 2024-09-16 | $18.45 | $18.45 | 3,420 | — | — |
| 2024-09-13 | $18.38 | $18.38 | 7,267 | — | — |
| 2024-09-12 | $18.00 | $18.00 | 7,627 | — | — |
| 2024-09-11 | $16.97 | $16.97 | 3,567 | — | — |
| 2024-09-10 | $18.00 | $18.00 | 3,033 | — | — |
| 2024-09-09 | $17.40 | $17.40 | 5,307 | — | — |
| 2024-09-06 | $17.25 | $17.25 | 2,947 | — | — |
| 2024-09-05 | $17.10 | $17.10 | 1,867 | — | — |
| 2024-09-04 | $17.07 | $17.07 | 5,447 | — | — |
| 2024-09-03 | $17.25 | $17.25 | 4,160 | — | — |
| 2024-08-30 | $18.00 | $18.00 | 25,587 | — | — |
| 2024-08-29 | $16.80 | $16.80 | 3,280 | — | — |
| 2024-08-28 | $16.50 | $16.50 | 3,020 | — | — |
| 2024-08-27 | $16.95 | $16.95 | 6,667 | — | — |
| 2024-08-26 | $16.50 | $16.50 | 12,400 | — | — |
| 2024-08-23 | $16.05 | $16.05 | 10,587 | — | — |
| 2024-08-22 | $14.10 | $14.10 | 7,707 | — | — |
| 2024-08-21 | $13.65 | $13.65 | 10,660 | — | — |
| 2024-08-20 | $13.35 | $13.35 | 10,487 | — | — |
| 2024-08-19 | $13.20 | $13.20 | 3,500 | — | — |
| 2024-08-16 | $13.46 | $13.46 | 5,300 | — | — |
| 2024-08-15 | $13.37 | $13.37 | 6,913 | — | — |
| 2024-08-14 | $14.70 | $14.70 | 4,020 | — | — |
| 2024-08-13 | $15.20 | $15.20 | 1,527 | — | — |
| 2024-08-12 | $15.00 | $15.00 | 1,373 | — | — |
| 2024-08-09 | $15.00 | $15.00 | 1,627 | — | — |
| 2024-08-08 | $14.93 | $14.93 | 5,487 | — | — |
| 2024-08-07 | $15.08 | $15.08 | 5,260 | — | — |
| 2024-08-06 | $15.90 | $15.90 | 2,720 | — | — |
| 2024-08-05 | $14.70 | $14.70 | 9,220 | — | — |
| 2024-08-02 | $15.00 | $15.00 | 7,307 | — | — |
| 2024-08-01 | $15.75 | $15.75 | 5,453 | — | — |
| 2024-07-31 | $15.75 | $15.75 | 6,693 | — | — |
| 2024-07-30 | $15.90 | $15.90 | 47,447 | — | — |
| 2024-07-29 | $22.28 | $22.28 | 31,973 | — | — |
| 2024-07-26 | $19.50 | $19.50 | 1,707 | — | — |
| 2024-07-25 | $20.03 | $20.03 | 4,187 | — | — |
| 2024-07-24 | $19.20 | $19.20 | 640 | — | — |
| 2024-07-23 | $19.95 | $19.95 | 2,380 | — | — |
| 2024-07-22 | $18.75 | $18.75 | 1,347 | — | — |
| 2024-07-19 | $18.30 | $18.30 | 4,313 | — | — |
| 2024-07-18 | $19.50 | $19.50 | 2,527 | — | — |
| 2024-07-17 | $20.70 | $20.70 | 3,520 | — | — |
| 2024-07-16 | $20.17 | $20.17 | 4,607 | — | — |
| 2024-07-15 | $20.55 | $20.55 | 10,313 | — | — |
| 2024-07-12 | $17.85 | $17.85 | 1,840 | — | — |
| 2024-07-11 | $16.95 | $16.95 | 5,860 | — | — |
| 2024-07-10 | $16.35 | $16.35 | 907 | — | — |
| 2024-07-09 | $16.20 | $16.20 | 2,513 | — | — |
| 2024-07-08 | $16.50 | $16.50 | 1,840 | — | — |
| 2024-07-05 | $16.05 | $16.05 | 2,267 | — | — |
| 2024-07-03 | $15.45 | $15.45 | 933 | — | — |
| 2024-07-02 | $15.45 | $15.45 | 727 | — | — |
| 2024-07-01 | $15.60 | $15.60 | 1,813 | — | — |
| 2024-06-28 | $15.83 | $15.83 | 1,253 | — | — |
| 2024-06-27 | $15.75 | $15.75 | 2,907 | — | — |
| 2024-06-26 | $15.30 | $15.30 | 2,013 | — | — |
| 2024-06-25 | $15.15 | $15.15 | 4,153 | — | — |
| 2024-06-24 | $15.00 | $15.00 | 5,507 | — | — |
| 2024-06-21 | $16.20 | $16.20 | 6,573 | — | — |
| 2024-06-20 | $15.45 | $15.45 | 4,920 | — | — |
| 2024-06-18 | $15.60 | $15.60 | 2,900 | — | — |
| 2024-06-17 | $16.50 | $16.50 | 5,627 | — | — |
| 2024-06-14 | $15.83 | $15.83 | 2,227 | — | — |
| 2024-06-13 | $16.95 | $16.95 | 1,260 | — | — |
| 2024-06-12 | $16.65 | $16.65 | 3,720 | — | — |
| 2024-06-11 | $16.13 | $16.13 | 2,853 | — | — |
| 2024-06-10 | $16.35 | $16.35 | 3,387 | — | — |
| 2024-06-07 | $16.50 | $16.50 | 1,060 | — | — |
| 2024-06-06 | $16.88 | $16.88 | 1,560 | — | — |
| 2024-06-05 | $15.90 | $15.90 | 6,653 | — | — |
| 2024-06-04 | $16.80 | $16.80 | 2,613 | — | — |
| 2024-06-03 | $17.25 | $17.25 | 4,747 | — | — |
| 2024-05-31 | $17.25 | $17.25 | 2,693 | — | — |
| 2024-05-30 | $17.70 | $17.70 | 1,867 | — | — |
| 2024-05-29 | $17.78 | $17.78 | 3,433 | — | — |
| 2024-05-28 | $18.00 | $18.00 | 4,813 | — | — |
| 2024-05-24 | $18.90 | $18.90 | 5,733 | — | — |
| 2024-05-23 | $19.50 | $19.50 | 3,553 | — | — |
| 2024-05-22 | $20.55 | $20.55 | 420 | — | — |
| 2024-05-21 | $19.80 | $19.80 | 6,680 | — | — |
| 2024-05-20 | $19.50 | $19.50 | 4,340 | — | — |
| 2024-05-17 | $20.40 | $20.40 | 2,253 | — | — |
| 2024-05-16 | $21.75 | $21.75 | 2,347 | — | — |
| 2024-05-15 | $20.40 | $20.40 | 2,020 | — | — |
| 2024-05-14 | $21.60 | $21.60 | 4,753 | — | — |
| 2024-05-13 | $20.70 | $20.70 | 4,880 | — | — |
| 2024-05-10 | $20.25 | $20.25 | 6,293 | — | — |
| 2024-05-09 | $18.90 | $18.90 | 2,493 | — | — |
| 2024-05-08 | $20.70 | $20.70 | 833 | — | — |
| 2024-05-07 | $20.55 | $20.55 | 2,267 | — | — |
| 2024-05-06 | $20.25 | $20.25 | 5,200 | — | — |
| 2024-05-03 | $19.65 | $19.65 | 1,973 | — | — |
| 2024-05-02 | $19.35 | $19.35 | 2,093 | — | — |
| 2024-05-01 | $19.13 | $19.13 | 1,980 | — | — |
| 2024-04-30 | $18.60 | $18.60 | 3,840 | — | — |
| 2024-04-29 | $19.35 | $19.35 | 6,633 | — | — |
| 2024-04-26 | $18.75 | $18.75 | 3,647 | — | — |
| 2024-04-25 | $19.20 | $19.20 | 7,000 | — | — |
| 2024-04-24 | $17.70 | $17.70 | 1,727 | — | — |
| 2024-04-23 | $17.40 | $17.40 | 8,680 | — | — |
| 2024-04-22 | $19.20 | $19.20 | 8,827 | — | — |
| 2024-04-19 | $19.80 | $19.80 | 3,600 | — | — |
| 2024-04-18 | $18.15 | $18.15 | 12,013 | — | — |
| 2024-04-17 | $19.20 | $19.20 | 3,880 | — | — |
| 2024-04-16 | $19.95 | $19.95 | 8,240 | — | — |
| 2024-04-15 | $21.60 | $21.60 | 10,813 | — | — |
| 2024-04-12 | $21.00 | $21.00 | 25,773 | — | — |
| 2024-04-11 | $19.35 | $19.35 | 2,520 | — | — |
| 2024-04-10 | $18.90 | $18.90 | 6,100 | — | — |
| 2024-04-09 | $20.25 | $20.25 | 4,427 | — | — |
| 2024-04-08 | $19.95 | $19.95 | 7,067 | — | — |
| 2024-04-05 | $21.30 | $21.30 | 3,493 | — | — |
| 2024-04-04 | $22.20 | $22.20 | 2,900 | — | — |
| 2024-04-03 | $21.60 | $21.60 | 520 | — | — |
| 2024-04-02 | $21.15 | $21.15 | 10,867 | — | — |
| 2024-04-01 | $19.80 | $19.80 | 3,273 | — | — |
| 2024-03-28 | $20.40 | $20.40 | 23,807 | — | — |
| 2024-03-27 | $21.30 | $21.30 | 4,607 | — | — |
| 2024-03-26 | $22.35 | $22.35 | 2,193 | — | — |
| 2024-03-25 | $21.75 | $21.75 | 3,820 | — | — |
| 2024-03-22 | $22.05 | $22.05 | 7,133 | — | — |
| 2024-03-21 | $21.60 | $21.60 | 8,427 | — | — |
| 2024-03-20 | $20.85 | $20.85 | 6,567 | — | — |
| 2024-03-19 | $20.40 | $20.40 | 8,160 | — | — |
| 2024-03-18 | $20.10 | $20.10 | 2,840 | — | — |
| 2024-03-15 | $19.80 | $19.80 | 9,480 | — | — |
| 2024-03-14 | $20.25 | $20.25 | 8,520 | — | — |
| 2024-03-13 | $21.15 | $21.15 | 5,587 | — | — |
| 2024-03-12 | $21.75 | $21.75 | 3,380 | — | — |
| 2024-03-11 | $21.00 | $21.00 | 11,373 | — | — |
| 2024-03-08 | $23.10 | $23.10 | 3,720 | — | — |
| 2024-03-07 | $23.70 | $23.70 | 10,373 | — | — |
| 2024-03-06 | $22.50 | $22.50 | 18,127 | — | — |
| 2024-03-05 | $23.70 | $23.70 | 74,387 | — | — |
| 2024-03-04 | $31.50 | $31.50 | 132,360 | — | — |
| 2024-03-01 | $29.85 | $29.85 | 5,700 | — | — |
| 2024-02-29 | $28.50 | $28.50 | 2,647 | — | — |
| 2024-02-28 | $29.55 | $29.55 | 2,253 | — | — |
| 2024-02-27 | $29.55 | $29.55 | 5,913 | — | — |
| 2024-02-26 | $29.10 | $29.10 | 3,980 | — | — |
| 2024-02-23 | $28.80 | $28.80 | 2,613 | — | — |
| 2024-02-22 | $28.80 | $28.80 | 3,453 | — | — |
| 2024-02-21 | $27.30 | $27.30 | 5,073 | — | — |
| 2024-02-20 | $28.50 | $28.50 | 14,100 | — | — |
| 2024-02-16 | $30.60 | $30.60 | 2,480 | — | — |
| 2024-02-15 | $30.60 | $30.60 | 3,173 | — | — |
| 2024-02-14 | $31.05 | $31.05 | 3,347 | — | — |
| 2024-02-13 | $32.10 | $32.10 | 3,060 | — | — |
| 2024-02-12 | $32.85 | $32.85 | 5,627 | — | — |
| 2024-02-09 | $31.50 | $31.50 | 12,060 | — | — |
| 2024-02-08 | $30.30 | $30.30 | 3,640 | — | — |
| 2024-02-07 | $31.35 | $31.35 | 10,593 | — | — |
| 2024-02-06 | $30.45 | $30.45 | 22,387 | — | — |
| 2024-02-05 | $32.40 | $32.40 | 4,500 | — | — |
| 2024-02-02 | $32.10 | $32.10 | 3,713 | — | — |
| 2024-02-01 | $33.30 | $33.30 | 8,233 | — | — |
| 2024-01-31 | $34.35 | $34.35 | 24,360 | — | — |
| 2024-01-30 | $30.60 | $30.60 | 21,307 | — | — |
| 2024-01-29 | $26.40 | $26.40 | 43,273 | — | — |
| 2024-01-26 | $33.30 | $33.30 | 5,387 | — | — |
| 2024-01-25 | $33.75 | $33.75 | 8,700 | — | — |
| 2024-01-24 | $35.55 | $35.55 | 6,527 | — | — |
| 2024-01-23 | $37.50 | $37.50 | 11,307 | — | — |
| 2024-01-22 | $35.55 | $35.55 | 12,220 | — | — |
| 2024-01-19 | $31.50 | $31.50 | 7,047 | — | — |
| 2024-01-18 | $32.25 | $32.25 | 4,307 | — | — |
| 2024-01-17 | $33.00 | $33.00 | 12,020 | — | — |
| 2024-01-16 | $30.45 | $30.45 | 13,687 | — | — |
| 2024-01-12 | $25.05 | $25.05 | 17,653 | — | — |
| 2024-01-11 | $30.00 | $30.00 | 58,867 | — | — |
| 2024-01-10 | $32.33 | $32.33 | 28,940 | — | — |
| 2024-01-09 | $44.85 | $44.85 | 12,833 | — | — |
| 2024-01-08 | $39.00 | $39.00 | 8,447 | — | — |
| 2024-01-05 | $39.30 | $39.30 | 10,487 | — | — |
| 2024-01-04 | $37.50 | $37.50 | 9,553 | — | — |
| 2024-01-03 | $39.15 | $39.15 | 34,613 | — | — |
| 2024-01-02 | $46.50 | $46.50 | 42,467 | — | — |