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
- 2020-04-03 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 | $14.78 | $14.78 | 255,900 | — | — |
| 2024-12-30 | $15.46 | $15.46 | 259,400 | — | — |
| 2024-12-27 | $17.52 | $17.52 | 702,100 | — | — |
| 2024-12-26 | $12.56 | $12.56 | 632,400 | — | — |
| 2024-12-24 | $12.24 | $12.24 | 2,112,000 | — | — |
| 2024-12-23 | $6.28 | $6.28 | 65,300 | — | — |
| 2024-12-20 | $6.02 | $6.02 | 136,800 | — | — |
| 2024-12-19 | $6.67 | $6.67 | 68,900 | — | — |
| 2024-12-18 | $6.81 | $6.81 | 191,900 | — | — |
| 2024-12-17 | $7.07 | $7.07 | 63,600 | — | — |
| 2024-12-16 | $7.04 | $7.04 | 32,300 | — | — |
| 2024-12-13 | $7.21 | $7.21 | 53,700 | — | — |
| 2024-12-12 | $7.65 | $7.65 | 74,400 | — | — |
| 2024-12-11 | $7.17 | $7.17 | 53,000 | — | — |
| 2024-12-10 | $7.25 | $7.25 | 49,800 | — | — |
| 2024-12-09 | $6.96 | $6.96 | 44,900 | — | — |
| 2024-12-06 | $7.08 | $7.08 | 84,600 | — | — |
| 2024-12-05 | $6.81 | $6.81 | 59,100 | — | — |
| 2024-12-04 | $7.01 | $7.01 | 66,800 | — | — |
| 2024-12-03 | $7.16 | $7.16 | 111,500 | — | — |
| 2024-12-02 | $7.97 | $7.97 | 65,900 | — | — |
| 2024-11-29 | $7.89 | $7.89 | 43,100 | — | — |
| 2024-11-27 | $7.07 | $7.07 | 13,200 | — | — |
| 2024-11-26 | $6.97 | $6.97 | 39,600 | — | — |
| 2024-11-25 | $7.30 | $7.30 | 62,000 | — | — |
| 2024-11-22 | $6.94 | $6.94 | 53,500 | — | — |
| 2024-11-21 | $7.02 | $7.02 | 83,500 | — | — |
| 2024-11-20 | $6.45 | $6.45 | 140,400 | — | — |
| 2024-11-19 | $5.21 | $5.21 | 195,100 | — | — |
| 2024-11-18 | $5.93 | $5.93 | 87,500 | — | — |
| 2024-11-15 | $6.18 | $6.18 | 169,300 | — | — |
| 2024-11-14 | $7.07 | $7.07 | 86,400 | — | — |
| 2024-11-13 | $8.23 | $8.23 | 27,600 | — | — |
| 2024-11-12 | $8.72 | $8.72 | 175,300 | — | — |
| 2024-11-11 | $8.50 | $8.50 | 59,000 | — | — |
| 2024-11-08 | $8.50 | $8.50 | 104,800 | — | — |
| 2024-11-07 | $8.82 | $8.82 | 78,500 | — | — |
| 2024-11-06 | $8.23 | $8.23 | 118,600 | — | — |
| 2024-11-05 | $8.45 | $8.45 | 52,800 | — | — |
| 2024-11-04 | $8.80 | $8.80 | 44,700 | — | — |
| 2024-11-01 | $9.16 | $9.16 | 16,800 | — | — |
| 2024-10-31 | $8.96 | $8.96 | 58,300 | — | — |
| 2024-10-30 | $9.20 | $9.20 | 53,700 | — | — |
| 2024-10-29 | $9.99 | $9.99 | 26,800 | — | — |
| 2024-10-28 | $10.21 | $10.21 | 68,000 | — | — |
| 2024-10-25 | $9.69 | $9.69 | 28,400 | — | — |
| 2024-10-24 | $9.80 | $9.80 | 77,800 | — | — |
| 2024-10-23 | $10.03 | $10.03 | 25,700 | — | — |
| 2024-10-22 | $11.01 | $11.01 | 40,700 | — | — |
| 2024-10-21 | $11.02 | $11.02 | 27,000 | — | — |
| 2024-10-18 | $11.68 | $11.68 | 20,000 | — | — |
| 2024-10-17 | $12.11 | $12.11 | 76,100 | — | — |
| 2024-10-16 | $11.05 | $11.05 | 21,800 | — | — |
| 2024-10-15 | $10.30 | $10.30 | 19,500 | — | — |
| 2024-10-14 | $10.49 | $10.49 | 18,700 | — | — |
| 2024-10-11 | $10.57 | $10.57 | 23,500 | — | — |
| 2024-10-10 | $10.31 | $10.31 | 44,300 | — | — |
| 2024-10-09 | $9.86 | $9.86 | 161,700 | — | — |
| 2024-10-08 | $10.71 | $10.71 | 73,000 | — | — |
| 2024-10-07 | $9.13 | $9.13 | 57,500 | — | — |
| 2024-10-04 | $9.00 | $9.00 | 73,800 | — | — |
| 2024-10-03 | $7.98 | $7.98 | 85,600 | — | — |
| 2024-10-02 | $7.79 | $7.79 | 71,700 | — | — |
| 2024-10-01 | $8.11 | $8.11 | 112,400 | — | — |
| 2024-09-30 | $7.64 | $7.64 | 84,300 | — | — |
| 2024-09-27 | $7.32 | $7.32 | 180,700 | — | — |
| 2024-09-26 | $7.87 | $7.87 | 171,000 | — | — |
| 2024-09-25 | $7.22 | $7.22 | 163,300 | — | — |
| 2024-09-24 | $7.39 | $7.39 | 483,700 | — | — |
| 2024-09-23 | $8.95 | $8.95 | 336,800 | — | — |
| 2024-09-20 | $7.52 | $7.52 | 234,828 | — | — |
| 2024-09-19 | $8.48 | $8.48 | 80,128 | — | — |
| 2024-09-18 | $9.40 | $9.40 | 83,893 | — | — |
| 2024-09-17 | $10.40 | $10.40 | 34,180 | — | — |
| 2024-09-16 | $9.48 | $9.48 | 28,750 | — | — |
| 2024-09-13 | $9.16 | $9.16 | 23,990 | — | — |
| 2024-09-12 | $8.80 | $8.80 | 34,510 | — | — |
| 2024-09-11 | $8.72 | $8.72 | 109,135 | — | — |
| 2024-09-10 | $9.60 | $9.60 | 44,835 | — | — |
| 2024-09-09 | $9.92 | $9.92 | 27,070 | — | — |
| 2024-09-06 | $9.76 | $9.76 | 39,750 | — | — |
| 2024-09-05 | $10.00 | $10.00 | 25,975 | — | — |
| 2024-09-04 | $9.80 | $9.80 | 31,105 | — | — |
| 2024-09-03 | $9.44 | $9.44 | 45,415 | — | — |
| 2024-08-30 | $9.40 | $9.40 | 135,770 | — | — |
| 2024-08-29 | $10.00 | $10.00 | 37,425 | — | — |
| 2024-08-28 | $9.24 | $9.24 | 51,178 | — | — |
| 2024-08-27 | $10.00 | $10.00 | 44,173 | — | — |
| 2024-08-26 | $10.52 | $10.52 | 100,065 | — | — |
| 2024-08-23 | $10.20 | $10.20 | 37,130 | — | — |
| 2024-08-22 | $10.00 | $10.00 | 19,775 | — | — |
| 2024-08-21 | $10.72 | $10.72 | 53,158 | — | — |
| 2024-08-20 | $9.60 | $9.60 | 43,738 | — | — |
| 2024-08-19 | $10.00 | $10.00 | 29,465 | — | — |
| 2024-08-16 | $9.52 | $9.52 | 39,648 | — | — |
| 2024-08-15 | $9.44 | $9.44 | 51,450 | — | — |
| 2024-08-14 | $9.40 | $9.40 | 54,005 | — | — |
| 2024-08-13 | $9.32 | $9.32 | 35,870 | — | — |
| 2024-08-12 | $9.60 | $9.60 | 50,643 | — | — |
| 2024-08-09 | $10.20 | $10.20 | 53,733 | — | — |
| 2024-08-08 | $11.16 | $11.16 | 46,158 | — | — |
| 2024-08-07 | $11.28 | $11.28 | 76,523 | — | — |
| 2024-08-06 | $16.16 | $16.16 | 76,838 | — | — |
| 2024-08-05 | $11.20 | $11.20 | 36,090 | — | — |
| 2024-08-02 | $13.72 | $13.72 | 23,815 | — | — |
| 2024-08-01 | $14.40 | $14.40 | 41,088 | — | — |
| 2024-07-31 | $18.00 | $18.00 | 14,445 | — | — |
| 2024-07-30 | $18.00 | $18.00 | 26,558 | — | — |
| 2024-07-29 | $19.40 | $19.40 | 20,293 | — | — |
| 2024-07-26 | $19.20 | $19.20 | 17,355 | — | — |
| 2024-07-25 | $18.40 | $18.40 | 22,768 | — | — |
| 2024-07-24 | $17.44 | $17.44 | 20,465 | — | — |
| 2024-07-23 | $17.92 | $17.92 | 24,158 | — | — |
| 2024-07-22 | $17.44 | $17.44 | 23,888 | — | — |
| 2024-07-19 | $16.00 | $16.00 | 20,690 | — | — |
| 2024-07-18 | $15.96 | $15.96 | 74,175 | — | — |
| 2024-07-17 | $16.80 | $16.80 | 46,980 | — | — |
| 2024-07-16 | $17.08 | $17.08 | 36,620 | — | — |
| 2024-07-15 | $15.80 | $15.80 | 41,728 | — | — |
| 2024-07-12 | $15.56 | $15.56 | 39,363 | — | — |
| 2024-07-11 | $14.76 | $14.76 | 40,410 | — | — |
| 2024-07-10 | $12.60 | $12.60 | 31,933 | — | — |
| 2024-07-09 | $11.48 | $11.48 | 25,713 | — | — |
| 2024-07-08 | $11.92 | $11.92 | 67,248 | — | — |
| 2024-07-05 | $11.40 | $11.40 | 37,725 | — | — |
| 2024-07-03 | $10.96 | $10.96 | 33,578 | — | — |
| 2024-07-02 | $11.24 | $11.24 | 201,498 | — | — |
| 2024-07-01 | $12.60 | $12.60 | 136,343 | — | — |
| 2024-06-28 | $15.52 | $15.52 | 1,227,298 | — | — |
| 2024-06-27 | $16.84 | $16.84 | 99,563 | — | — |
| 2024-06-26 | $16.64 | $16.64 | 153,530 | — | — |
| 2024-06-25 | $14.32 | $14.32 | 134,265 | — | — |
| 2024-06-24 | $14.72 | $14.72 | 113,010 | — | — |
| 2024-06-21 | $14.68 | $14.68 | 192,000 | — | — |
| 2024-06-20 | $15.32 | $15.32 | 96,865 | — | — |
| 2024-06-18 | $15.28 | $15.28 | 90,193 | — | — |
| 2024-06-17 | $15.96 | $15.96 | 62,453 | — | — |
| 2024-06-14 | $17.40 | $17.40 | 33,938 | — | — |
| 2024-06-13 | $17.80 | $17.80 | 56,980 | — | — |
| 2024-06-12 | $18.80 | $18.80 | 81,215 | — | — |
| 2024-06-11 | $18.48 | $18.48 | 65,808 | — | — |
| 2024-06-10 | $17.96 | $17.96 | 77,498 | — | — |
| 2024-06-07 | $16.48 | $16.48 | 52,005 | — | — |
| 2024-06-06 | $17.68 | $17.68 | 88,735 | — | — |
| 2024-06-05 | $17.40 | $17.40 | 79,633 | — | — |
| 2024-06-04 | $18.84 | $18.84 | 47,765 | — | — |
| 2024-06-03 | $20.20 | $20.20 | 59,913 | — | — |
| 2024-05-31 | $21.48 | $21.48 | 64,583 | — | — |
| 2024-05-30 | $21.60 | $21.60 | 40,380 | — | — |
| 2024-05-29 | $23.24 | $23.24 | 58,170 | — | — |
| 2024-05-28 | $24.08 | $24.08 | 77,463 | — | — |
| 2024-05-24 | $27.48 | $27.48 | 81,090 | — | — |
| 2024-05-23 | $22.48 | $22.48 | 70,760 | — | — |
| 2024-05-22 | $26.40 | $26.40 | 136,775 | — | — |
| 2024-05-21 | $21.72 | $21.72 | 66,360 | — | — |
| 2024-05-20 | $21.84 | $21.84 | 47,060 | — | — |
| 2024-05-17 | $23.56 | $23.56 | 41,895 | — | — |
| 2024-05-16 | $23.88 | $23.88 | 51,148 | — | — |
| 2024-05-15 | $25.16 | $25.16 | 63,073 | — | — |
| 2024-05-14 | $22.56 | $22.56 | 79,340 | — | — |
| 2024-05-13 | $25.60 | $25.60 | 32,715 | — | — |
| 2024-05-10 | $28.24 | $28.24 | 156,553 | — | — |
| 2024-05-09 | $28.84 | $28.84 | 183,055 | — | — |
| 2024-05-08 | $24.28 | $24.28 | 92,548 | — | — |
| 2024-05-07 | $26.00 | $26.00 | 34,138 | — | — |
| 2024-05-06 | $26.68 | $26.68 | 31,175 | — | — |
| 2024-05-03 | $26.16 | $26.16 | 17,838 | — | — |
| 2024-05-02 | $26.64 | $26.64 | 30,085 | — | — |
| 2024-05-01 | $25.68 | $25.68 | 36,728 | — | — |
| 2024-04-30 | $26.00 | $26.00 | 49,045 | — | — |
| 2024-04-29 | $26.60 | $26.60 | 88,500 | — | — |
| 2024-04-26 | $23.04 | $23.04 | 49,445 | — | — |
| 2024-04-25 | $22.84 | $22.84 | 49,885 | — | — |
| 2024-04-24 | $23.28 | $23.28 | 84,988 | — | — |
| 2024-04-23 | $22.40 | $22.40 | 133,053 | — | — |
| 2024-04-22 | $22.12 | $22.12 | 138,383 | — | — |
| 2024-04-19 | $26.00 | $26.00 | 54,433 | — | — |
| 2024-04-18 | $29.48 | $29.48 | 49,398 | — | — |
| 2024-04-17 | $29.00 | $29.00 | 35,638 | — | — |
| 2024-04-16 | $29.16 | $29.16 | 36,638 | — | — |
| 2024-04-15 | $30.80 | $30.80 | 49,665 | — | — |
| 2024-04-12 | $31.52 | $31.52 | 26,205 | — | — |
| 2024-04-11 | $32.32 | $32.32 | 24,408 | — | — |
| 2024-04-10 | $32.08 | $32.08 | 46,755 | — | — |
| 2024-04-09 | $33.16 | $33.16 | 24,028 | — | — |
| 2024-04-08 | $34.00 | $34.00 | 29,895 | — | — |
| 2024-04-05 | $33.56 | $33.56 | 31,090 | — | — |
| 2024-04-04 | $33.04 | $33.04 | 32,135 | — | — |
| 2024-04-03 | $32.00 | $32.00 | 36,375 | — | — |
| 2024-04-02 | $32.24 | $32.24 | 28,460 | — | — |
| 2024-04-01 | $32.12 | $32.12 | 38,395 | — | — |
| 2024-03-28 | $32.44 | $32.44 | 46,798 | — | — |
| 2024-03-27 | $33.76 | $33.76 | 45,390 | — | — |
| 2024-03-26 | $30.24 | $30.24 | 66,068 | — | — |
| 2024-03-25 | $32.52 | $32.52 | 38,595 | — | — |
| 2024-03-22 | $36.24 | $36.24 | 40,035 | — | — |
| 2024-03-21 | $34.44 | $34.44 | 64,735 | — | — |
| 2024-03-20 | $32.40 | $32.40 | 66,503 | — | — |
| 2024-03-19 | $29.20 | $29.20 | 75,505 | — | — |
| 2024-03-18 | $27.00 | $27.00 | 118,035 | — | — |
| 2024-03-15 | $28.40 | $28.40 | 191,685 | — | — |
| 2024-03-14 | $31.12 | $31.12 | 48,328 | — | — |
| 2024-03-13 | $32.80 | $32.80 | 47,225 | — | — |
| 2024-03-12 | $32.72 | $32.72 | 88,003 | — | — |
| 2024-03-11 | $33.44 | $33.44 | 36,398 | — | — |
| 2024-03-08 | $36.08 | $36.08 | 28,393 | — | — |
| 2024-03-07 | $36.00 | $36.00 | 57,845 | — | — |
| 2024-03-06 | $38.40 | $38.40 | 75,848 | — | — |
| 2024-03-05 | $38.80 | $38.80 | 23,970 | — | — |
| 2024-03-04 | $43.60 | $43.60 | 28,035 | — | — |
| 2024-03-01 | $44.40 | $44.40 | 30,378 | — | — |
| 2024-02-29 | $44.80 | $44.80 | 24,893 | — | — |
| 2024-02-28 | $44.80 | $44.80 | 39,873 | — | — |
| 2024-02-27 | $47.60 | $47.60 | 23,313 | — | — |
| 2024-02-26 | $46.80 | $46.80 | 16,758 | — | — |
| 2024-02-23 | $44.40 | $44.40 | 22,903 | — | — |
| 2024-02-22 | $45.20 | $45.20 | 27,523 | — | — |
| 2024-02-21 | $44.40 | $44.40 | 23,643 | — | — |
| 2024-02-20 | $46.80 | $46.80 | 53,338 | — | — |
| 2024-02-16 | $49.20 | $49.20 | 41,580 | — | — |
| 2024-02-15 | $53.20 | $53.20 | 36,865 | — | — |
| 2024-02-14 | $47.20 | $47.20 | 64,253 | — | — |
| 2024-02-13 | $43.60 | $43.60 | 56,228 | — | — |
| 2024-02-12 | $45.60 | $45.60 | 40,683 | — | — |
| 2024-02-09 | $44.40 | $44.40 | 30,078 | — | — |
| 2024-02-08 | $43.60 | $43.60 | 31,683 | — | — |
| 2024-02-07 | $42.00 | $42.00 | 19,638 | — | — |
| 2024-02-06 | $43.20 | $43.20 | 23,973 | — | — |
| 2024-02-05 | $40.80 | $40.80 | 22,140 | — | — |
| 2024-02-02 | $41.20 | $41.20 | 23,095 | — | — |
| 2024-02-01 | $42.00 | $42.00 | 30,670 | — | — |
| 2024-01-31 | $40.40 | $40.40 | 22,243 | — | — |
| 2024-01-30 | $41.20 | $41.20 | 14,720 | — | — |
| 2024-01-29 | $43.20 | $43.20 | 19,328 | — | — |
| 2024-01-26 | $41.60 | $41.60 | 16,375 | — | — |
| 2024-01-25 | $40.80 | $40.80 | 24,518 | — | — |
| 2024-01-24 | $40.80 | $40.80 | 19,520 | — | — |
| 2024-01-23 | $42.80 | $42.80 | 16,773 | — | — |
| 2024-01-22 | $44.00 | $44.00 | 25,025 | — | — |
| 2024-01-19 | $43.20 | $43.20 | 34,578 | — | — |
| 2024-01-18 | $43.60 | $43.60 | 24,338 | — | — |
| 2024-01-17 | $45.60 | $45.60 | 19,938 | — | — |
| 2024-01-16 | $47.60 | $47.60 | 17,348 | — | — |
| 2024-01-12 | $50.00 | $50.00 | 22,640 | — | — |
| 2024-01-11 | $50.40 | $50.40 | 17,513 | — | — |
| 2024-01-10 | $50.40 | $50.40 | 20,875 | — | — |
| 2024-01-09 | $50.00 | $50.00 | 25,205 | — | — |
| 2024-01-08 | $52.80 | $52.80 | 34,938 | — | — |
| 2024-01-05 | $51.20 | $51.20 | 12,910 | — | — |
| 2024-01-04 | $52.80 | $52.80 | 20,708 | — | — |
| 2024-01-03 | $56.80 | $56.80 | 30,640 | — | — |
| 2024-01-02 | $54.80 | $54.80 | 39,293 | — | — |