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
- 2004-03-17 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 | $10.35 | $42.10 | 6,400 | — | — |
| 2024-12-30 | $10.32 | $41.98 | 2,600 | — | — |
| 2024-12-27 | $10.35 | $42.10 | 4,500 | — | — |
| 2024-12-26 | $10.31 | $41.94 | 4,200 | — | — |
| 2024-12-24 | $10.41 | $42.35 | 2,700 | — | — |
| 2024-12-23 | $10.63 | $43.24 | 4,400 | — | — |
| 2024-12-20 | $10.54 | $42.88 | 3,200 | — | — |
| 2024-12-19 | $10.21 | $41.54 | 13,900 | — | — |
| 2024-12-18 | $10.17 | $41.37 | 17,000 | — | — |
| 2024-12-17 | $10.75 | $43.73 | 5,200 | — | — |
| 2024-12-16 | $10.79 | $43.89 | 10,600 | — | — |
| 2024-12-13 | $10.90 | $44.34 | 6,400 | — | — |
| 2024-12-12 | $10.58 | $43.04 | 2,700 | — | — |
| 2024-12-11 | $10.69 | $43.49 | 2,200 | — | — |
| 2024-12-10 | $10.77 | $43.81 | 4,800 | — | — |
| 2024-12-09 | $10.92 | $44.42 | 3,800 | — | — |
| 2024-12-06 | $10.83 | $44.06 | 4,300 | — | — |
| 2024-12-05 | $10.71 | $43.57 | 12,100 | — | — |
| 2024-12-04 | $10.93 | $44.46 | 24,800 | — | — |
| 2024-12-03 | $10.23 | $41.62 | 12,100 | — | — |
| 2024-12-02 | $10.20 | $41.49 | 5,700 | — | — |
| 2024-11-29 | $10.10 | $41.09 | 600 | — | — |
| 2024-11-27 | $10.10 | $41.09 | 1,700 | — | — |
| 2024-11-26 | $10.15 | $41.29 | 3,600 | — | — |
| 2024-11-25 | $9.89 | $40.23 | 9,600 | — | — |
| 2024-11-22 | $10.20 | $41.49 | 10,000 | — | — |
| 2024-11-21 | $9.71 | $39.50 | 7,300 | — | — |
| 2024-11-20 | $9.58 | $38.97 | 23,600 | — | — |
| 2024-11-19 | $10.66 | $42.35 | 79,700 | — | — |
| 2024-11-18 | $9.90 | $39.33 | 17,000 | — | — |
| 2024-11-15 | $9.70 | $38.54 | 10,400 | — | — |
| 2024-11-14 | $9.89 | $39.29 | 4,000 | — | — |
| 2024-11-13 | $9.94 | $39.49 | 3,800 | — | — |
| 2024-11-12 | $9.93 | $39.45 | 8,200 | — | — |
| 2024-11-11 | $10.24 | $40.68 | 14,000 | — | — |
| 2024-11-08 | $9.89 | $39.29 | 10,000 | — | — |
| 2024-11-07 | $10.01 | $39.77 | 7,000 | — | — |
| 2024-11-06 | $10.20 | $40.52 | 18,400 | — | — |
| 2024-11-05 | $9.89 | $39.29 | 23,000 | — | — |
| 2024-11-04 | $9.93 | $39.45 | 368,800 | — | — |
| 2024-11-01 | $8.46 | $33.61 | 600 | — | — |
| 2024-10-31 | $8.38 | $33.29 | 8,000 | — | — |
| 2024-10-30 | $8.39 | $33.33 | 6,900 | — | — |
| 2024-10-29 | $8.34 | $33.13 | 0 | — | — |
| 2024-10-28 | $8.34 | $33.13 | 2,500 | — | — |
| 2024-10-25 | $8.49 | $33.73 | 700 | — | — |
| 2024-10-24 | $8.33 | $33.09 | 1,000 | — | — |
| 2024-10-23 | $8.34 | $33.13 | 2,600 | — | — |
| 2024-10-22 | $8.40 | $33.37 | 900 | — | — |
| 2024-10-21 | $8.48 | $33.69 | 6,400 | — | — |
| 2024-10-18 | $8.69 | $34.52 | 1,500 | — | — |
| 2024-10-17 | $8.68 | $34.48 | 1,600 | — | — |
| 2024-10-16 | $8.57 | $34.05 | 1,000 | — | — |
| 2024-10-15 | $8.56 | $34.01 | 1,600 | — | — |
| 2024-10-14 | $8.38 | $33.29 | 5,100 | — | — |
| 2024-10-11 | $8.65 | $34.36 | 700 | — | — |
| 2024-10-10 | $8.51 | $33.81 | 300 | — | — |
| 2024-10-09 | $8.51 | $33.81 | 1,600 | — | — |
| 2024-10-08 | $8.60 | $34.17 | 2,300 | — | — |
| 2024-10-07 | $8.60 | $34.17 | 3,500 | — | — |
| 2024-10-04 | $8.52 | $33.85 | 1,400 | — | — |
| 2024-10-03 | $8.43 | $33.49 | 0 | — | — |
| 2024-10-02 | $8.43 | $33.49 | 3,400 | — | — |
| 2024-10-01 | $8.51 | $33.81 | 700 | — | — |
| 2024-09-30 | $8.39 | $33.33 | 3,100 | — | — |
| 2024-09-27 | $8.25 | $32.77 | 9,300 | — | — |
| 2024-09-26 | $8.44 | $33.53 | 5,100 | — | — |
| 2024-09-25 | $8.45 | $33.57 | 1,600 | — | — |
| 2024-09-24 | $8.46 | $33.61 | 1,400 | — | — |
| 2024-09-23 | $8.42 | $33.45 | 3,000 | — | — |
| 2024-09-20 | $8.40 | $33.37 | 4,700 | — | — |
| 2024-09-19 | $8.59 | $34.13 | 6,600 | — | — |
| 2024-09-18 | $8.60 | $34.17 | 8,800 | — | — |
| 2024-09-17 | $8.77 | $34.84 | 5,500 | — | — |
| 2024-09-16 | $8.96 | $35.60 | 3,200 | — | — |
| 2024-09-13 | $8.83 | $35.08 | 3,300 | — | — |
| 2024-09-12 | $8.73 | $34.68 | 4,500 | — | — |
| 2024-09-11 | $8.97 | $35.64 | 9,600 | — | — |
| 2024-09-10 | $8.99 | $35.71 | 2,600 | — | — |
| 2024-09-09 | $8.93 | $35.48 | 4,100 | — | — |
| 2024-09-06 | $8.93 | $35.48 | 1,100 | — | — |
| 2024-09-05 | $9.02 | $35.83 | 7,200 | — | — |
| 2024-09-04 | $8.62 | $34.24 | 3,400 | — | — |
| 2024-09-03 | $8.55 | $33.97 | 2,900 | — | — |
| 2024-08-30 | $8.50 | $33.77 | 1,700 | — | — |
| 2024-08-29 | $8.40 | $33.37 | 3,200 | — | — |
| 2024-08-28 | $8.02 | $31.86 | 16,900 | — | — |
| 2024-08-27 | $8.60 | $34.17 | 3,700 | — | — |
| 2024-08-26 | $8.68 | $34.48 | 5,400 | — | — |
| 2024-08-23 | $8.76 | $34.80 | 5,100 | — | — |
| 2024-08-22 | $8.57 | $34.05 | 15,000 | — | — |
| 2024-08-21 | $9.73 | $37.66 | 29,200 | — | — |
| 2024-08-20 | $9.64 | $37.31 | 7,400 | — | — |
| 2024-08-19 | $9.26 | $35.84 | 47,900 | — | — |
| 2024-08-16 | $9.25 | $35.80 | 22,400 | — | — |
| 2024-08-15 | $8.19 | $31.70 | 7,600 | — | — |
| 2024-08-14 | $7.84 | $30.35 | 20,500 | — | — |
| 2024-08-13 | $7.78 | $30.11 | 25,300 | — | — |
| 2024-08-12 | $8.14 | $31.51 | 12,200 | — | — |
| 2024-08-09 | $7.76 | $30.04 | 25,300 | — | — |
| 2024-08-08 | $8.07 | $31.24 | 15,200 | — | — |
| 2024-08-07 | $8.00 | $30.96 | 10,000 | — | — |
| 2024-08-06 | $8.48 | $32.82 | 23,400 | — | — |
| 2024-08-05 | $9.20 | $35.61 | 9,200 | — | — |
| 2024-08-02 | $9.50 | $36.77 | 3,600 | — | — |
| 2024-08-01 | $9.62 | $37.24 | 3,500 | — | — |
| 2024-07-31 | $9.59 | $37.12 | 6,200 | — | — |
| 2024-07-30 | $9.77 | $37.82 | 2,500 | — | — |
| 2024-07-29 | $9.96 | $38.55 | 3,000 | — | — |
| 2024-07-26 | $9.76 | $37.78 | 3,300 | — | — |
| 2024-07-25 | $9.46 | $36.62 | 3,100 | — | — |
| 2024-07-24 | $9.58 | $37.08 | 7,000 | — | — |
| 2024-07-23 | $9.71 | $37.58 | 11,100 | — | — |
| 2024-07-22 | $9.63 | $37.27 | 8,100 | — | — |
| 2024-07-19 | $9.56 | $37.00 | 12,600 | — | — |
| 2024-07-18 | $8.94 | $34.60 | 6,300 | — | — |
| 2024-07-17 | $8.61 | $33.33 | 8,300 | — | — |
| 2024-07-16 | $8.74 | $33.83 | 12,900 | — | — |
| 2024-07-15 | $8.58 | $33.21 | 3,500 | — | — |
| 2024-07-12 | $8.55 | $33.09 | 10,200 | — | — |
| 2024-07-11 | $8.30 | $32.13 | 5,900 | — | — |
| 2024-07-10 | $8.28 | $32.05 | 11,700 | — | — |
| 2024-07-09 | $8.11 | $31.39 | 5,900 | — | — |
| 2024-07-08 | $8.00 | $30.96 | 15,300 | — | — |
| 2024-07-05 | $7.87 | $30.46 | 10,100 | — | — |
| 2024-07-03 | $7.89 | $30.54 | 26,300 | — | — |
| 2024-07-02 | $8.32 | $32.20 | 24,700 | — | — |
| 2024-07-01 | $8.96 | $34.68 | 9,000 | — | — |
| 2024-06-28 | $8.86 | $34.29 | 9,100 | — | — |
| 2024-06-27 | $9.13 | $35.34 | 11,700 | — | — |
| 2024-06-26 | $9.24 | $35.76 | 7,600 | — | — |
| 2024-06-25 | $8.85 | $34.25 | 10,700 | — | — |
| 2024-06-24 | $9.02 | $34.91 | 5,100 | — | — |
| 2024-06-21 | $8.80 | $34.06 | 16,000 | — | — |
| 2024-06-20 | $8.99 | $34.80 | 5,100 | — | — |
| 2024-06-18 | $9.03 | $34.95 | 20,600 | — | — |
| 2024-06-17 | $9.68 | $37.47 | 6,400 | — | — |
| 2024-06-14 | $9.28 | $35.92 | 14,100 | — | — |
| 2024-06-13 | $9.60 | $37.16 | 21,400 | — | — |
| 2024-06-12 | $10.14 | $39.25 | 12,600 | — | — |
| 2024-06-11 | $10.93 | $42.31 | 33,900 | — | — |
| 2024-06-10 | $12.09 | $46.80 | 16,100 | — | — |
| 2024-06-07 | $11.93 | $46.18 | 29,400 | — | — |
| 2024-06-06 | $10.97 | $42.46 | 9,100 | — | — |
| 2024-06-05 | $10.59 | $40.99 | 9,800 | — | — |
| 2024-06-04 | $10.37 | $40.14 | 23,600 | — | — |
| 2024-06-03 | $10.17 | $39.36 | 9,000 | — | — |
| 2024-05-31 | $10.18 | $39.40 | 17,400 | — | — |
| 2024-05-30 | $10.02 | $38.78 | 5,700 | — | — |
| 2024-05-29 | $10.30 | $39.87 | 21,700 | — | — |
| 2024-05-28 | $9.60 | $37.16 | 11,800 | — | — |
| 2024-05-24 | $9.12 | $35.30 | 3,100 | — | — |
| 2024-05-23 | $9.08 | $35.15 | 9,100 | — | — |
| 2024-05-22 | $8.86 | $34.29 | 26,400 | — | — |
| 2024-05-21 | $9.49 | $36.73 | 14,800 | — | — |
| 2024-05-20 | $9.49 | $36.73 | 20,400 | — | — |
| 2024-05-17 | $10.68 | $41.34 | 29,400 | — | — |
| 2024-05-16 | $10.37 | $39.17 | 39,700 | — | — |
| 2024-05-15 | $9.54 | $36.04 | 21,200 | — | — |
| 2024-05-14 | $9.16 | $34.60 | 19,500 | — | — |
| 2024-05-13 | $9.05 | $34.18 | 29,800 | — | — |
| 2024-05-10 | $9.69 | $36.60 | 17,000 | — | — |
| 2024-05-09 | $10.11 | $38.19 | 43,700 | — | — |
| 2024-05-08 | $9.75 | $36.83 | 45,600 | — | — |
| 2024-05-07 | $8.33 | $31.46 | 59,500 | — | — |
| 2024-05-06 | $7.61 | $28.75 | 52,800 | — | — |
| 2024-05-03 | $6.76 | $25.53 | 13,400 | — | — |
| 2024-05-02 | $6.34 | $23.95 | 10,700 | — | — |
| 2024-05-01 | $6.36 | $24.02 | 3,500 | — | — |
| 2024-04-30 | $6.57 | $24.82 | 6,000 | — | — |
| 2024-04-29 | $6.60 | $24.93 | 8,600 | — | — |
| 2024-04-26 | $6.65 | $25.12 | 20,500 | — | — |
| 2024-04-25 | $6.58 | $24.85 | 2,000 | — | — |
| 2024-04-24 | $6.65 | $25.12 | 8,000 | — | — |
| 2024-04-23 | $6.55 | $24.74 | 7,200 | — | — |
| 2024-04-22 | $6.33 | $23.91 | 9,500 | — | — |
| 2024-04-19 | $6.26 | $23.65 | 6,800 | — | — |
| 2024-04-18 | $6.39 | $24.14 | 5,500 | — | — |
| 2024-04-17 | $6.35 | $23.99 | 13,200 | — | — |
| 2024-04-16 | $6.15 | $23.23 | 9,200 | — | — |
| 2024-04-15 | $6.22 | $23.49 | 22,800 | — | — |
| 2024-04-12 | $6.76 | $25.53 | 7,600 | — | — |
| 2024-04-11 | $6.66 | $25.16 | 51,500 | — | — |
| 2024-04-10 | $6.85 | $25.87 | 11,900 | — | — |
| 2024-04-09 | $7.24 | $27.35 | 5,500 | — | — |
| 2024-04-08 | $7.24 | $27.35 | 2,700 | — | — |
| 2024-04-05 | $7.27 | $27.46 | 5,700 | — | — |
| 2024-04-04 | $7.23 | $27.31 | 3,100 | — | — |
| 2024-04-03 | $7.36 | $27.80 | 5,200 | — | — |
| 2024-04-02 | $7.36 | $27.80 | 7,100 | — | — |
| 2024-04-01 | $7.15 | $27.01 | 13,000 | — | — |
| 2024-03-28 | $7.14 | $26.97 | 10,100 | — | — |
| 2024-03-27 | $7.00 | $26.44 | 3,000 | — | — |
| 2024-03-26 | $6.63 | $25.04 | 10,300 | — | — |
| 2024-03-25 | $7.08 | $26.74 | 10,200 | — | — |
| 2024-03-22 | $7.20 | $27.20 | 9,100 | — | — |
| 2024-03-21 | $7.50 | $28.33 | 49,900 | — | — |
| 2024-03-20 | $7.48 | $27.31 | 29,400 | — | — |
| 2024-03-19 | $7.14 | $26.07 | 23,500 | — | — |
| 2024-03-18 | $7.35 | $26.84 | 16,600 | — | — |
| 2024-03-15 | $7.51 | $27.42 | 8,300 | — | — |
| 2024-03-14 | $7.84 | $28.62 | 3,400 | — | — |
| 2024-03-13 | $7.69 | $28.08 | 7,500 | — | — |
| 2024-03-12 | $7.52 | $27.46 | 5,000 | — | — |
| 2024-03-11 | $7.69 | $28.08 | 8,100 | — | — |
| 2024-03-08 | $7.80 | $28.48 | 13,000 | — | — |
| 2024-03-07 | $7.75 | $28.30 | 40,100 | — | — |
| 2024-03-06 | $6.38 | $23.29 | 16,200 | — | — |
| 2024-03-05 | $6.70 | $24.46 | 1,400 | — | — |
| 2024-03-04 | $6.69 | $24.43 | 5,100 | — | — |
| 2024-03-01 | $6.90 | $25.19 | 6,500 | — | — |
| 2024-02-29 | $7.00 | $25.56 | 2,600 | — | — |
| 2024-02-28 | $7.05 | $25.74 | 4,600 | — | — |
| 2024-02-27 | $6.75 | $24.64 | 4,400 | — | — |
| 2024-02-26 | $6.70 | $24.46 | 3,600 | — | — |
| 2024-02-23 | $6.71 | $24.50 | 9,500 | — | — |
| 2024-02-22 | $7.08 | $25.85 | 2,500 | — | — |
| 2024-02-21 | $6.80 | $24.83 | 800 | — | — |
| 2024-02-20 | $6.81 | $24.86 | 3,500 | — | — |
| 2024-02-16 | $7.03 | $25.67 | 4,600 | — | — |
| 2024-02-15 | $7.14 | $26.07 | 1,900 | — | — |
| 2024-02-14 | $7.36 | $26.87 | 3,300 | — | — |
| 2024-02-13 | $7.40 | $27.02 | 1,000 | — | — |
| 2024-02-12 | $6.99 | $25.52 | 14,600 | — | — |
| 2024-02-09 | $6.89 | $25.16 | 3,000 | — | — |
| 2024-02-08 | $6.75 | $24.64 | 3,500 | — | — |
| 2024-02-07 | $6.72 | $24.54 | 4,900 | — | — |
| 2024-02-06 | $7.15 | $26.11 | 1,900 | — | — |
| 2024-02-05 | $7.30 | $26.65 | 1,000 | — | — |
| 2024-02-02 | $7.04 | $25.70 | 1,500 | — | — |
| 2024-02-01 | $7.07 | $25.81 | 3,700 | — | — |
| 2024-01-31 | $7.23 | $26.40 | 900 | — | — |
| 2024-01-30 | $7.09 | $25.89 | 600 | — | — |
| 2024-01-29 | $7.23 | $26.40 | 3,800 | — | — |
| 2024-01-26 | $6.97 | $25.45 | 5,800 | — | — |
| 2024-01-25 | $6.95 | $25.37 | 800 | — | — |
| 2024-01-24 | $7.00 | $25.56 | 8,400 | — | — |
| 2024-01-23 | $7.15 | $26.11 | 2,200 | — | — |
| 2024-01-22 | $7.03 | $25.67 | 8,300 | — | — |
| 2024-01-19 | $7.12 | $26.00 | 7,300 | — | — |
| 2024-01-18 | $7.35 | $26.84 | 4,300 | — | — |
| 2024-01-17 | $7.42 | $27.09 | 4,300 | — | — |
| 2024-01-16 | $6.96 | $25.41 | 3,700 | — | — |
| 2024-01-12 | $6.79 | $24.79 | 1,500 | — | — |
| 2024-01-11 | $6.84 | $24.97 | 4,500 | — | — |
| 2024-01-10 | $6.65 | $24.28 | 5,900 | — | — |
| 2024-01-09 | $6.70 | $24.46 | 1,600 | — | — |
| 2024-01-08 | $6.61 | $24.13 | 5,700 | — | — |
| 2024-01-05 | $6.77 | $24.72 | 6,900 | — | — |
| 2024-01-04 | $6.68 | $24.39 | 2,200 | — | — |
| 2024-01-03 | $6.55 | $23.91 | 3,600 | — | — |
| 2024-01-02 | $6.70 | $24.46 | 3,700 | — | — |