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
- 2023-05-18 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 | $13.98 | $13.98 | 11,140 | — | — |
| 2024-12-30 | $12.18 | $12.18 | 9,670 | — | — |
| 2024-12-27 | $11.00 | $11.00 | 790 | — | — |
| 2024-12-26 | $10.60 | $10.60 | 1,740 | — | — |
| 2024-12-24 | $10.54 | $10.54 | 1,135 | — | — |
| 2024-12-23 | $10.60 | $10.60 | 1,755 | — | — |
| 2024-12-20 | $10.80 | $10.80 | 4,575 | — | — |
| 2024-12-19 | $10.40 | $10.40 | 10,550 | — | — |
| 2024-12-18 | $10.00 | $10.00 | 645 | — | — |
| 2024-12-17 | $10.40 | $10.40 | 775 | — | — |
| 2024-12-16 | $10.00 | $10.00 | 1,840 | — | — |
| 2024-12-13 | $10.06 | $10.06 | 3,510 | — | — |
| 2024-12-12 | $10.00 | $10.00 | 2,720 | — | — |
| 2024-12-11 | $9.82 | $9.82 | 1,490 | — | — |
| 2024-12-10 | $9.86 | $9.86 | 4,085 | — | — |
| 2024-12-09 | $10.32 | $10.32 | 2,425 | — | — |
| 2024-12-06 | $10.00 | $10.00 | 2,295 | — | — |
| 2024-12-05 | $9.60 | $9.60 | 3,050 | — | — |
| 2024-12-04 | $9.40 | $9.40 | 6,350 | — | — |
| 2024-12-03 | $9.40 | $9.40 | 9,405 | — | — |
| 2024-12-02 | $8.76 | $8.76 | 11,075 | — | — |
| 2024-11-29 | $8.90 | $8.90 | 850 | — | — |
| 2024-11-27 | $8.84 | $8.84 | 5,265 | — | — |
| 2024-11-26 | $8.90 | $8.90 | 5,115 | — | — |
| 2024-11-25 | $10.22 | $10.22 | 5,015 | — | — |
| 2024-11-22 | $10.42 | $10.42 | 2,170 | — | — |
| 2024-11-21 | $10.74 | $10.74 | 1,545 | — | — |
| 2024-11-20 | $9.88 | $9.88 | 1,800 | — | — |
| 2024-11-19 | $10.00 | $10.00 | 590 | — | — |
| 2024-11-18 | $9.66 | $9.66 | 5,145 | — | — |
| 2024-11-15 | $11.52 | $11.52 | 11,455 | — | — |
| 2024-11-14 | $10.00 | $10.00 | 3,940 | — | — |
| 2024-11-13 | $11.90 | $11.90 | 2,000 | — | — |
| 2024-11-12 | $12.00 | $12.00 | 7,265 | — | — |
| 2024-11-11 | $12.00 | $12.00 | 3,120 | — | — |
| 2024-11-08 | $11.98 | $11.98 | 2,330 | — | — |
| 2024-11-07 | $11.80 | $11.80 | 1,185 | — | — |
| 2024-11-06 | $12.18 | $12.18 | 175 | — | — |
| 2024-11-05 | $12.00 | $12.00 | 3,945 | — | — |
| 2024-11-04 | $13.80 | $13.80 | 2,705 | — | — |
| 2024-11-01 | $13.22 | $13.22 | 290 | — | — |
| 2024-10-31 | $13.98 | $13.98 | 195 | — | — |
| 2024-10-30 | $13.24 | $13.24 | 660 | — | — |
| 2024-10-29 | $13.40 | $13.40 | 135 | — | — |
| 2024-10-28 | $13.06 | $13.06 | 1,930 | — | — |
| 2024-10-25 | $13.56 | $13.56 | 905 | — | — |
| 2024-10-24 | $13.40 | $13.40 | 1,480 | — | — |
| 2024-10-23 | $14.20 | $14.20 | 2,065 | — | — |
| 2024-10-22 | $14.20 | $14.20 | 480 | — | — |
| 2024-10-21 | $13.60 | $13.60 | 955 | — | — |
| 2024-10-18 | $13.60 | $13.60 | 3,130 | — | — |
| 2024-10-17 | $13.10 | $13.10 | 505 | — | — |
| 2024-10-16 | $13.40 | $13.40 | 145 | — | — |
| 2024-10-15 | $13.36 | $13.36 | 1,545 | — | — |
| 2024-10-14 | $12.44 | $12.44 | 480 | — | — |
| 2024-10-11 | $13.52 | $13.52 | 2,720 | — | — |
| 2024-10-10 | $12.40 | $12.40 | 2,605 | — | — |
| 2024-10-09 | $11.80 | $11.80 | 3,075 | — | — |
| 2024-10-08 | $10.80 | $10.80 | 9,710 | — | — |
| 2024-10-07 | $12.20 | $12.20 | 34,400 | — | — |
| 2024-10-04 | $12.00 | $12.00 | 405 | — | — |
| 2024-10-03 | $11.08 | $11.08 | 6,750 | — | — |
| 2024-10-02 | $12.00 | $12.00 | 1,915 | — | — |
| 2024-10-01 | $11.84 | $11.84 | 2,165 | — | — |
| 2024-09-30 | $12.48 | $12.48 | 7,370 | — | — |
| 2024-09-27 | $12.48 | $12.48 | 2,685 | — | — |
| 2024-09-26 | $12.76 | $12.76 | 2,785 | — | — |
| 2024-09-25 | $12.02 | $12.02 | 600 | — | — |
| 2024-09-24 | $12.12 | $12.12 | 1,190 | — | — |
| 2024-09-23 | $12.74 | $12.74 | 2,365 | — | — |
| 2024-09-20 | $12.28 | $12.28 | 3,350 | — | — |
| 2024-09-19 | $12.86 | $12.86 | 545 | — | — |
| 2024-09-18 | $12.94 | $12.94 | 1,065 | — | — |
| 2024-09-17 | $12.22 | $12.22 | 390 | — | — |
| 2024-09-16 | $12.24 | $12.24 | 14,095 | — | — |
| 2024-09-13 | $12.64 | $12.64 | 380 | — | — |
| 2024-09-12 | $12.20 | $12.20 | 1,490 | — | — |
| 2024-09-11 | $13.10 | $13.10 | 810 | — | — |
| 2024-09-10 | $12.60 | $12.60 | 3,385 | — | — |
| 2024-09-09 | $13.18 | $13.18 | 4,035 | — | — |
| 2024-09-06 | $12.70 | $12.70 | 990 | — | — |
| 2024-09-05 | $13.00 | $13.00 | 700 | — | — |
| 2024-09-04 | $12.24 | $12.24 | 715 | — | — |
| 2024-09-03 | $12.62 | $12.62 | 895 | — | — |
| 2024-08-30 | $13.34 | $13.34 | 1,060 | — | — |
| 2024-08-29 | $12.32 | $12.32 | 410 | — | — |
| 2024-08-28 | $12.24 | $12.24 | 935 | — | — |
| 2024-08-27 | $12.60 | $12.60 | 1,235 | — | — |
| 2024-08-26 | $12.22 | $12.22 | 1,785 | — | — |
| 2024-08-23 | $13.26 | $13.26 | 1,060 | — | — |
| 2024-08-22 | $13.00 | $13.00 | 2,085 | — | — |
| 2024-08-21 | $13.00 | $13.00 | 2,310 | — | — |
| 2024-08-20 | $12.96 | $12.96 | 1,140 | — | — |
| 2024-08-19 | $12.56 | $12.56 | 1,225 | — | — |
| 2024-08-16 | $11.80 | $11.80 | 14,735 | — | — |
| 2024-08-15 | $12.30 | $12.30 | 2,615 | — | — |
| 2024-08-14 | $11.02 | $11.02 | 1,820 | — | — |
| 2024-08-13 | $11.20 | $11.20 | 2,805 | — | — |
| 2024-08-12 | $10.90 | $10.90 | 2,725 | — | — |
| 2024-08-09 | $10.40 | $10.40 | 250 | — | — |
| 2024-08-08 | $10.80 | $10.80 | 940 | — | — |
| 2024-08-07 | $10.96 | $10.96 | 610 | — | — |
| 2024-08-06 | $11.00 | $11.00 | 950 | — | — |
| 2024-08-05 | $11.00 | $11.00 | 3,530 | — | — |
| 2024-08-02 | $11.20 | $11.20 | 985 | — | — |
| 2024-08-01 | $10.88 | $10.88 | 1,220 | — | — |
| 2024-07-31 | $11.00 | $11.00 | 2,305 | — | — |
| 2024-07-30 | $10.84 | $10.84 | 1,670 | — | — |
| 2024-07-29 | $13.00 | $13.00 | 2,980 | — | — |
| 2024-07-26 | $14.16 | $14.16 | 1,245 | — | — |
| 2024-07-25 | $14.00 | $14.00 | 1,665 | — | — |
| 2024-07-24 | $14.80 | $14.80 | 1,150 | — | — |
| 2024-07-23 | $14.80 | $14.80 | 740 | — | — |
| 2024-07-22 | $14.20 | $14.20 | 1,190 | — | — |
| 2024-07-19 | $14.28 | $14.28 | 260 | — | — |
| 2024-07-18 | $14.80 | $14.80 | 715 | — | — |
| 2024-07-17 | $15.00 | $15.00 | 1,070 | — | — |
| 2024-07-16 | $15.60 | $15.60 | 450 | — | — |
| 2024-07-15 | $15.40 | $15.40 | 1,020 | — | — |
| 2024-07-12 | $16.10 | $16.10 | 210 | — | — |
| 2024-07-11 | $15.60 | $15.60 | 1,700 | — | — |
| 2024-07-10 | $16.20 | $16.20 | 795 | — | — |
| 2024-07-09 | $15.40 | $15.40 | 1,175 | — | — |
| 2024-07-08 | $16.74 | $16.74 | 70 | — | — |
| 2024-07-05 | $16.56 | $16.56 | 1,770 | — | — |
| 2024-07-03 | $17.06 | $17.06 | 135 | — | — |
| 2024-07-02 | $16.00 | $16.00 | 1,810 | — | — |
| 2024-07-01 | $17.20 | $17.20 | 605 | — | — |
| 2024-06-28 | $16.82 | $16.82 | 430 | — | — |
| 2024-06-27 | $17.60 | $17.60 | 1,155 | — | — |
| 2024-06-26 | $17.94 | $17.94 | 1,760 | — | — |
| 2024-06-25 | $17.92 | $17.92 | 490 | — | — |
| 2024-06-24 | $18.00 | $18.00 | 225 | — | — |
| 2024-06-21 | $18.60 | $18.60 | 405 | — | — |
| 2024-06-20 | $18.00 | $18.00 | 430 | — | — |
| 2024-06-18 | $18.80 | $18.80 | 990 | — | — |
| 2024-06-17 | $17.48 | $17.48 | 4,020 | — | — |
| 2024-06-14 | $17.20 | $17.20 | 4,410 | — | — |
| 2024-06-13 | $18.40 | $18.40 | 445 | — | — |
| 2024-06-12 | $19.20 | $19.20 | 1,220 | — | — |
| 2024-06-11 | $19.20 | $19.20 | 375 | — | — |
| 2024-06-10 | $19.00 | $19.00 | 215 | — | — |
| 2024-06-07 | $19.20 | $19.20 | 760 | — | — |
| 2024-06-06 | $20.60 | $20.60 | 635 | — | — |
| 2024-06-05 | $20.40 | $20.40 | 100 | — | — |
| 2024-06-04 | $20.40 | $20.40 | 360 | — | — |
| 2024-06-03 | $20.00 | $20.00 | 115 | — | — |
| 2024-05-31 | $20.00 | $20.00 | 290 | — | — |
| 2024-05-30 | $20.40 | $20.40 | 215 | — | — |
| 2024-05-29 | $19.40 | $19.40 | 35 | — | — |
| 2024-05-28 | $20.20 | $20.20 | 2,795 | — | — |
| 2024-05-24 | $20.40 | $20.40 | 1,710 | — | — |
| 2024-05-23 | $19.60 | $19.60 | 495 | — | — |
| 2024-05-22 | $18.80 | $18.80 | 2,245 | — | — |
| 2024-05-21 | $19.60 | $19.60 | 195 | — | — |
| 2024-05-20 | $19.60 | $19.60 | 1,330 | — | — |
| 2024-05-17 | $18.12 | $18.12 | 625 | — | — |
| 2024-05-16 | $17.60 | $17.60 | 220 | — | — |
| 2024-05-15 | $17.60 | $17.60 | 1,900 | — | — |
| 2024-05-14 | $17.30 | $17.30 | 270 | — | — |
| 2024-05-13 | $16.34 | $16.34 | 1,520 | — | — |
| 2024-05-10 | $16.40 | $16.40 | 970 | — | — |
| 2024-05-09 | $17.60 | $17.60 | 585 | — | — |
| 2024-05-08 | $17.14 | $17.14 | 2,520 | — | — |
| 2024-05-07 | $17.42 | $17.42 | 2,340 | — | — |
| 2024-05-06 | $16.90 | $16.90 | 2,460 | — | — |
| 2024-05-03 | $16.60 | $16.60 | 340 | — | — |
| 2024-05-02 | $17.00 | $17.00 | 650 | — | — |
| 2024-05-01 | $17.00 | $17.00 | 515 | — | — |
| 2024-04-30 | $16.80 | $16.80 | 4,070 | — | — |
| 2024-04-29 | $16.00 | $16.00 | 1,880 | — | — |
| 2024-04-26 | $16.00 | $16.00 | 2,045 | — | — |
| 2024-04-25 | $15.80 | $15.80 | 1,570 | — | — |
| 2024-04-24 | $16.38 | $16.38 | 4,655 | — | — |
| 2024-04-23 | $16.40 | $16.40 | 1,235 | — | — |
| 2024-04-22 | $16.50 | $16.50 | 2,590 | — | — |
| 2024-04-19 | $17.00 | $17.00 | 1,055 | — | — |
| 2024-04-18 | $17.80 | $17.80 | 240 | — | — |
| 2024-04-17 | $16.96 | $16.96 | 910 | — | — |
| 2024-04-16 | $18.00 | $18.00 | 955 | — | — |
| 2024-04-15 | $18.00 | $18.00 | 1,270 | — | — |
| 2024-04-12 | $18.40 | $18.40 | 1,185 | — | — |
| 2024-04-11 | $17.52 | $17.52 | 950 | — | — |
| 2024-04-10 | $17.40 | $17.40 | 3,510 | — | — |
| 2024-04-09 | $18.00 | $18.00 | 2,165 | — | — |
| 2024-04-08 | $17.40 | $17.40 | 2,570 | — | — |
| 2024-04-05 | $19.20 | $19.20 | 130 | — | — |
| 2024-04-04 | $19.80 | $19.80 | 1,470 | — | — |
| 2024-04-03 | $17.60 | $17.60 | 3,080 | — | — |
| 2024-04-02 | $19.20 | $19.20 | 55 | — | — |
| 2024-04-01 | $20.60 | $20.60 | 1,120 | — | — |
| 2024-03-28 | $20.00 | $20.00 | 3,040 | — | — |
| 2024-03-27 | $18.00 | $18.00 | 4,935 | — | — |
| 2024-03-26 | $20.60 | $20.60 | 470 | — | — |
| 2024-03-25 | $21.60 | $21.60 | 250 | — | — |
| 2024-03-22 | $22.00 | $22.00 | 365 | — | — |
| 2024-03-21 | $22.20 | $22.20 | 320 | — | — |
| 2024-03-20 | $21.40 | $21.40 | 1,150 | — | — |
| 2024-03-19 | $21.80 | $21.80 | 90 | — | — |
| 2024-03-18 | $22.80 | $22.80 | 100 | — | — |
| 2024-03-15 | $23.00 | $23.00 | 140 | — | — |
| 2024-03-14 | $22.20 | $22.20 | 565 | — | — |
| 2024-03-13 | $21.40 | $21.40 | 1,670 | — | — |
| 2024-03-12 | $22.20 | $22.20 | 935 | — | — |
| 2024-03-11 | $22.60 | $22.60 | 690 | — | — |
| 2024-03-08 | $23.80 | $23.80 | 85 | — | — |
| 2024-03-07 | $24.00 | $24.00 | 120 | — | — |
| 2024-03-06 | $23.40 | $23.40 | 875 | — | — |
| 2024-03-05 | $24.00 | $24.00 | 695 | — | — |
| 2024-03-04 | $23.80 | $23.80 | 170 | — | — |
| 2024-03-01 | $23.20 | $23.20 | 235 | — | — |
| 2024-02-29 | $23.20 | $23.20 | 625 | — | — |
| 2024-02-28 | $22.80 | $22.80 | 1,765 | — | — |
| 2024-02-27 | $24.00 | $24.00 | 875 | — | — |
| 2024-02-26 | $23.80 | $23.80 | 635 | — | — |
| 2024-02-23 | $23.00 | $23.00 | 1,755 | — | — |
| 2024-02-22 | $22.40 | $22.40 | 2,530 | — | — |
| 2024-02-21 | $24.00 | $24.00 | 375 | — | — |
| 2024-02-20 | $24.00 | $24.00 | 135 | — | — |
| 2024-02-16 | $24.00 | $24.00 | 295 | — | — |
| 2024-02-15 | $23.80 | $23.80 | 415 | — | — |
| 2024-02-14 | $24.00 | $24.00 | 315 | — | — |
| 2024-02-13 | $24.00 | $24.00 | 1,835 | — | — |
| 2024-02-12 | $24.20 | $24.20 | 1,270 | — | — |
| 2024-02-09 | $24.00 | $24.00 | 680 | — | — |
| 2024-02-08 | $23.60 | $23.60 | 1,360 | — | — |
| 2024-02-07 | $24.00 | $24.00 | 3,135 | — | — |
| 2024-02-06 | $24.00 | $24.00 | 2,150 | — | — |
| 2024-02-05 | $23.60 | $23.60 | 9,390 | — | — |
| 2024-02-02 | $20.80 | $20.80 | 1,135 | — | — |
| 2024-02-01 | $21.80 | $21.80 | 1,930 | — | — |
| 2024-01-31 | $22.60 | $22.60 | 675 | — | — |
| 2024-01-30 | $23.40 | $23.40 | 605 | — | — |
| 2024-01-29 | $23.00 | $23.00 | 520 | — | — |
| 2024-01-26 | $23.40 | $23.40 | 2,285 | — | — |
| 2024-01-25 | $25.40 | $25.40 | 555 | — | — |
| 2024-01-24 | $25.60 | $25.60 | 315 | — | — |
| 2024-01-23 | $26.00 | $26.00 | 255 | — | — |
| 2024-01-22 | $25.80 | $25.80 | 660 | — | — |
| 2024-01-19 | $26.00 | $26.00 | 635 | — | — |
| 2024-01-18 | $26.50 | $26.50 | 100 | — | — |
| 2024-01-17 | $26.40 | $26.40 | 120 | — | — |
| 2024-01-16 | $26.40 | $26.40 | 1,560 | — | — |
| 2024-01-12 | $26.98 | $26.98 | 2,015 | — | — |
| 2024-01-11 | $29.20 | $29.20 | 90 | — | — |
| 2024-01-10 | $28.60 | $28.60 | 10 | — | — |
| 2024-01-09 | $28.80 | $28.80 | 410 | — | — |
| 2024-01-08 | $28.60 | $28.60 | 520 | — | — |
| 2024-01-05 | $27.80 | $27.80 | 2,340 | — | — |
| 2024-01-04 | $28.20 | $28.20 | 1,220 | — | — |
| 2024-01-03 | $27.40 | $27.40 | 330 | — | — |
| 2024-01-02 | $26.40 | $26.40 | 1,220 | — | — |