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
- 2018-06-01 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 | $11.20 | $11.20 | 10,500 | — | — |
| 2024-12-30 | $11.21 | $11.21 | 8,100 | — | — |
| 2024-12-27 | $11.34 | $11.34 | 8,000 | — | — |
| 2024-12-26 | $11.74 | $11.74 | 4,200 | — | — |
| 2024-12-24 | $11.63 | $11.63 | 22,300 | — | — |
| 2024-12-23 | $10.71 | $10.71 | 49,000 | — | — |
| 2024-12-20 | $10.67 | $10.67 | 15,900 | — | — |
| 2024-12-19 | $10.66 | $10.66 | 18,200 | — | — |
| 2024-12-18 | $10.75 | $10.75 | 8,100 | — | — |
| 2024-12-17 | $11.05 | $11.05 | 16,300 | — | — |
| 2024-12-16 | $11.50 | $11.50 | 13,900 | — | — |
| 2024-12-13 | $12.32 | $12.32 | 20,200 | — | — |
| 2024-12-12 | $13.00 | $13.00 | 8,800 | — | — |
| 2024-12-11 | $13.03 | $13.03 | 7,300 | — | — |
| 2024-12-10 | $12.93 | $12.93 | 6,300 | — | — |
| 2024-12-09 | $12.86 | $12.86 | 6,900 | — | — |
| 2024-12-06 | $13.15 | $13.15 | 4,400 | — | — |
| 2024-12-05 | $13.77 | $13.77 | 3,200 | — | — |
| 2024-12-04 | $14.00 | $14.00 | 12,900 | — | — |
| 2024-12-03 | $13.41 | $13.41 | 6,200 | — | — |
| 2024-12-02 | $13.41 | $13.41 | 17,700 | — | — |
| 2024-11-29 | $13.80 | $13.80 | 3,100 | — | — |
| 2024-11-27 | $13.65 | $13.65 | 5,900 | — | — |
| 2024-11-26 | $13.56 | $13.56 | 7,000 | — | — |
| 2024-11-25 | $13.34 | $13.34 | 21,200 | — | — |
| 2024-11-22 | $14.10 | $14.10 | 5,800 | — | — |
| 2024-11-21 | $14.41 | $14.41 | 10,000 | — | — |
| 2024-11-20 | $14.53 | $14.53 | 13,100 | — | — |
| 2024-11-19 | $14.96 | $14.96 | 6,600 | — | — |
| 2024-11-18 | $15.10 | $15.10 | 3,200 | — | — |
| 2024-11-15 | $15.49 | $15.49 | 2,400 | — | — |
| 2024-11-14 | $14.99 | $14.99 | 4,000 | — | — |
| 2024-11-13 | $14.98 | $14.98 | 4,700 | — | — |
| 2024-11-12 | $15.29 | $15.29 | 9,600 | — | — |
| 2024-11-11 | $15.69 | $15.69 | 6,700 | — | — |
| 2024-11-08 | $15.76 | $15.76 | 5,500 | — | — |
| 2024-11-07 | $16.20 | $16.20 | 7,600 | — | — |
| 2024-11-06 | $16.02 | $16.02 | 16,600 | — | — |
| 2024-11-05 | $15.55 | $15.55 | 6,700 | — | — |
| 2024-11-04 | $16.61 | $16.61 | 18,000 | — | — |
| 2024-11-01 | $16.95 | $16.95 | 8,600 | — | — |
| 2024-10-31 | $17.63 | $17.63 | 1,900 | — | — |
| 2024-10-30 | $17.75 | $17.75 | 2,600 | — | — |
| 2024-10-29 | $17.95 | $17.95 | 1,700 | — | — |
| 2024-10-28 | $18.08 | $18.08 | 7,400 | — | — |
| 2024-10-25 | $18.92 | $18.92 | 2,400 | — | — |
| 2024-10-24 | $19.00 | $19.00 | 7,600 | — | — |
| 2024-10-23 | $19.07 | $19.07 | 700 | — | — |
| 2024-10-22 | $19.48 | $19.48 | 600 | — | — |
| 2024-10-21 | $19.40 | $19.40 | 12,800 | — | — |
| 2024-10-18 | $19.57 | $19.57 | 3,300 | — | — |
| 2024-10-17 | $19.52 | $19.52 | 5,000 | — | — |
| 2024-10-16 | $19.56 | $19.56 | 6,100 | — | — |
| 2024-10-15 | $19.81 | $19.81 | 19,800 | — | — |
| 2024-10-14 | $20.33 | $20.33 | 1,800 | — | — |
| 2024-10-11 | $20.25 | $20.25 | 3,200 | — | — |
| 2024-10-10 | $20.66 | $20.66 | 400 | — | — |
| 2024-10-09 | $20.50 | $20.50 | 3,900 | — | — |
| 2024-10-08 | $20.51 | $20.51 | 4,400 | — | — |
| 2024-10-07 | $20.45 | $20.45 | 3,000 | — | — |
| 2024-10-04 | $20.77 | $20.77 | 1,600 | — | — |
| 2024-10-03 | $20.26 | $20.26 | 2,200 | — | — |
| 2024-10-02 | $20.76 | $20.76 | 200 | — | — |
| 2024-10-01 | $20.36 | $20.36 | 2,600 | — | — |
| 2024-09-30 | $20.50 | $20.50 | 5,000 | — | — |
| 2024-09-27 | $20.61 | $20.61 | 5,500 | — | — |
| 2024-09-26 | $20.73 | $20.73 | 1,100 | — | — |
| 2024-09-25 | $20.50 | $20.50 | 2,000 | — | — |
| 2024-09-24 | $20.77 | $20.77 | 2,700 | — | — |
| 2024-09-23 | $20.40 | $20.40 | 14,900 | — | — |
| 2024-09-20 | $20.50 | $20.50 | 8,400 | — | — |
| 2024-09-19 | $20.15 | $20.15 | 4,700 | — | — |
| 2024-09-18 | $20.10 | $20.10 | 2,300 | — | — |
| 2024-09-17 | $20.00 | $20.00 | 6,600 | — | — |
| 2024-09-16 | $20.40 | $20.40 | 1,900 | — | — |
| 2024-09-13 | $20.79 | $20.79 | 1,100 | — | — |
| 2024-09-12 | $20.49 | $20.49 | 9,800 | — | — |
| 2024-09-11 | $20.11 | $20.11 | 3,000 | — | — |
| 2024-09-10 | $19.76 | $19.76 | 2,800 | — | — |
| 2024-09-09 | $19.64 | $19.64 | 3,100 | — | — |
| 2024-09-06 | $20.00 | $20.00 | 600 | — | — |
| 2024-09-05 | $20.13 | $20.13 | 900 | — | — |
| 2024-09-04 | $20.00 | $20.00 | 1,200 | — | — |
| 2024-09-03 | $20.07 | $20.07 | 1,700 | — | — |
| 2024-08-30 | $20.20 | $20.20 | 1,900 | — | — |
| 2024-08-29 | $20.40 | $20.40 | 5,500 | — | — |
| 2024-08-28 | $20.44 | $20.44 | 4,600 | — | — |
| 2024-08-27 | $20.40 | $20.40 | 4,000 | — | — |
| 2024-08-26 | $20.35 | $20.35 | 2,800 | — | — |
| 2024-08-23 | $20.37 | $20.37 | 3,800 | — | — |
| 2024-08-22 | $20.90 | $20.90 | 400 | — | — |
| 2024-08-21 | $20.57 | $20.57 | 800 | — | — |
| 2024-08-20 | $20.43 | $20.43 | 3,200 | — | — |
| 2024-08-19 | $20.22 | $20.22 | 5,000 | — | — |
| 2024-08-16 | $20.45 | $20.45 | 6,700 | — | — |
| 2024-08-15 | $20.57 | $20.57 | 2,700 | — | — |
| 2024-08-14 | $20.55 | $20.55 | 2,600 | — | — |
| 2024-08-13 | $20.69 | $20.69 | 5,700 | — | — |
| 2024-08-12 | $20.80 | $20.80 | 7,100 | — | — |
| 2024-08-09 | $21.00 | $21.00 | 12,000 | — | — |
| 2024-08-08 | $21.15 | $21.15 | 9,000 | — | — |
| 2024-08-07 | $21.38 | $21.38 | 12,200 | — | — |
| 2024-08-06 | $21.00 | $21.00 | 11,800 | — | — |
| 2024-08-05 | $20.21 | $20.21 | 13,500 | — | — |
| 2024-08-02 | $20.96 | $20.96 | 11,200 | — | — |
| 2024-08-01 | $21.89 | $21.89 | 6,000 | — | — |
| 2024-07-31 | $22.20 | $22.20 | 11,600 | — | — |
| 2024-07-30 | $22.00 | $22.00 | 9,400 | — | — |
| 2024-07-29 | $22.40 | $22.40 | 6,800 | — | — |
| 2024-07-26 | $22.30 | $22.30 | 4,100 | — | — |
| 2024-07-25 | $22.70 | $22.70 | 14,100 | — | — |
| 2024-07-24 | $23.34 | $23.34 | 10,400 | — | — |
| 2024-07-23 | $24.03 | $24.03 | 5,500 | — | — |
| 2024-07-22 | $23.62 | $23.62 | 10,400 | — | — |
| 2024-07-19 | $24.30 | $24.30 | 5,200 | — | — |
| 2024-07-18 | $24.10 | $24.10 | 6,000 | — | — |
| 2024-07-17 | $23.65 | $23.65 | 4,600 | — | — |
| 2024-07-16 | $23.37 | $23.37 | 2,300 | — | — |
| 2024-07-15 | $22.94 | $22.94 | 12,800 | — | — |
| 2024-07-12 | $23.08 | $23.08 | 6,400 | — | — |
| 2024-07-11 | $24.03 | $24.03 | 4,500 | — | — |
| 2024-07-10 | $23.08 | $23.08 | 5,000 | — | — |
| 2024-07-09 | $23.21 | $23.21 | 10,900 | — | — |
| 2024-07-08 | $23.53 | $23.53 | 14,900 | — | — |
| 2024-07-05 | $24.20 | $24.20 | 3,800 | — | — |
| 2024-07-03 | $24.69 | $24.69 | 2,300 | — | — |
| 2024-07-02 | $24.63 | $24.63 | 2,200 | — | — |
| 2024-07-01 | $24.38 | $24.38 | 11,900 | — | — |
| 2024-06-28 | $24.56 | $24.56 | 4,900 | — | — |
| 2024-06-27 | $24.53 | $24.53 | 8,100 | — | — |
| 2024-06-26 | $24.77 | $24.77 | 8,800 | — | — |
| 2024-06-25 | $24.44 | $24.44 | 10,600 | — | — |
| 2024-06-24 | $24.58 | $24.58 | 16,700 | — | — |
| 2024-06-21 | $24.00 | $24.00 | 27,700 | — | — |
| 2024-06-20 | $23.83 | $23.83 | 37,800 | — | — |
| 2024-06-18 | $23.47 | $23.47 | 75,500 | — | — |
| 2024-06-17 | $22.43 | $22.43 | 228,200 | — | — |
| 2024-06-14 | $20.20 | $20.20 | 40,100 | — | — |
| 2024-06-13 | $21.20 | $21.20 | 0 | — | — |
| 2024-06-12 | $21.20 | $21.20 | 2,000 | — | — |
| 2024-06-11 | $21.22 | $21.22 | 2,900 | — | — |
| 2024-06-10 | $21.81 | $21.81 | 4,500 | — | — |
| 2024-06-07 | $21.91 | $21.91 | 1,100 | — | — |
| 2024-06-06 | $22.30 | $22.30 | 1,800 | — | — |
| 2024-06-05 | $21.86 | $21.86 | 5,300 | — | — |
| 2024-06-04 | $21.62 | $21.62 | 5,100 | — | — |
| 2024-06-03 | $21.81 | $21.81 | 900 | — | — |
| 2024-05-31 | $21.74 | $21.74 | 2,400 | — | — |
| 2024-05-30 | $21.45 | $21.45 | 1,000 | — | — |
| 2024-05-29 | $21.43 | $21.43 | 3,900 | — | — |
| 2024-05-28 | $21.64 | $21.64 | 1,000 | — | — |
| 2024-05-24 | $21.60 | $21.60 | 6,100 | — | — |
| 2024-05-23 | $21.70 | $21.70 | 4,900 | — | — |
| 2024-05-22 | $21.55 | $21.55 | 18,500 | — | — |
| 2024-05-21 | $22.05 | $22.05 | 7,800 | — | — |
| 2024-05-20 | $22.30 | $22.30 | 6,500 | — | — |
| 2024-05-17 | $21.92 | $21.92 | 5,100 | — | — |
| 2024-05-16 | $21.72 | $21.72 | 1,300 | — | — |
| 2024-05-15 | $21.65 | $21.65 | 900 | — | — |
| 2024-05-14 | $21.83 | $21.83 | 300 | — | — |
| 2024-05-13 | $21.83 | $21.83 | 2,900 | — | — |
| 2024-05-10 | $21.71 | $21.71 | 3,500 | — | — |
| 2024-05-09 | $21.30 | $21.30 | 8,600 | — | — |
| 2024-05-08 | $20.85 | $20.85 | 5,900 | — | — |
| 2024-05-07 | $20.52 | $20.52 | 6,000 | — | — |
| 2024-05-06 | $20.03 | $20.03 | 2,100 | — | — |
| 2024-05-03 | $20.19 | $20.19 | 2,600 | — | — |
| 2024-05-02 | $20.36 | $20.36 | 1,400 | — | — |
| 2024-05-01 | $20.30 | $20.30 | 27,900 | — | — |
| 2024-04-30 | $20.11 | $20.11 | 33,300 | — | — |
| 2024-04-29 | $20.20 | $20.20 | 6,700 | — | — |
| 2024-04-26 | $20.58 | $20.58 | 3,100 | — | — |
| 2024-04-25 | $20.43 | $20.43 | 400 | — | — |
| 2024-04-24 | $20.73 | $20.73 | 800 | — | — |
| 2024-04-23 | $20.73 | $20.73 | 5,800 | — | — |
| 2024-04-22 | $20.51 | $20.51 | 700 | — | — |
| 2024-04-19 | $20.51 | $20.51 | 2,300 | — | — |
| 2024-04-18 | $20.23 | $20.23 | 5,400 | — | — |
| 2024-04-17 | $20.24 | $20.24 | 3,000 | — | — |
| 2024-04-16 | $19.86 | $19.86 | 19,500 | — | — |
| 2024-04-15 | $20.10 | $20.10 | 8,000 | — | — |
| 2024-04-12 | $19.90 | $19.90 | 14,200 | — | — |
| 2024-04-11 | $20.35 | $20.35 | 6,400 | — | — |
| 2024-04-10 | $20.21 | $20.21 | 3,500 | — | — |
| 2024-04-09 | $20.11 | $20.11 | 2,500 | — | — |
| 2024-04-08 | $20.22 | $20.22 | 7,600 | — | — |
| 2024-04-05 | $20.45 | $20.45 | 1,000 | — | — |
| 2024-04-04 | $20.60 | $20.60 | 2,800 | — | — |
| 2024-04-03 | $20.83 | $20.83 | 12,300 | — | — |
| 2024-04-02 | $20.84 | $20.84 | 800 | — | — |
| 2024-04-01 | $21.21 | $21.21 | 3,800 | — | — |
| 2024-03-28 | $20.84 | $20.84 | 5,800 | — | — |
| 2024-03-27 | $20.75 | $20.75 | 7,400 | — | — |
| 2024-03-26 | $21.50 | $21.50 | 4,300 | — | — |
| 2024-03-25 | $22.00 | $22.00 | 9,400 | — | — |
| 2024-03-22 | $22.30 | $22.30 | 6,000 | — | — |
| 2024-03-21 | $22.55 | $22.55 | 8,100 | — | — |
| 2024-03-20 | $21.95 | $21.95 | 7,700 | — | — |
| 2024-03-19 | $22.30 | $22.30 | 4,000 | — | — |
| 2024-03-18 | $22.67 | $22.67 | 14,800 | — | — |
| 2024-03-15 | $22.63 | $22.63 | 4,800 | — | — |
| 2024-03-14 | $22.78 | $22.78 | 12,900 | — | — |
| 2024-03-13 | $22.91 | $22.91 | 36,100 | — | — |
| 2024-03-12 | $23.89 | $23.89 | 16,000 | — | — |
| 2024-03-11 | $23.33 | $23.33 | 6,800 | — | — |
| 2024-03-08 | $23.16 | $23.16 | 8,000 | — | — |
| 2024-03-07 | $23.17 | $23.17 | 4,600 | — | — |
| 2024-03-06 | $22.70 | $22.70 | 19,100 | — | — |
| 2024-03-05 | $22.92 | $22.92 | 4,500 | — | — |
| 2024-03-04 | $22.78 | $22.78 | 12,800 | — | — |
| 2024-03-01 | $23.35 | $23.35 | 23,200 | — | — |
| 2024-02-29 | $22.00 | $22.00 | 8,600 | — | — |
| 2024-02-28 | $21.60 | $21.60 | 27,500 | — | — |
| 2024-02-27 | $21.56 | $21.56 | 7,300 | — | — |
| 2024-02-26 | $21.59 | $21.59 | 4,000 | — | — |
| 2024-02-23 | $21.68 | $21.68 | 6,200 | — | — |
| 2024-02-22 | $21.23 | $21.23 | 9,700 | — | — |
| 2024-02-21 | $21.71 | $21.71 | 20,700 | — | — |
| 2024-02-20 | $21.75 | $21.75 | 5,800 | — | — |
| 2024-02-16 | $21.43 | $21.43 | 15,100 | — | — |
| 2024-02-15 | $21.29 | $21.29 | 9,800 | — | — |
| 2024-02-14 | $20.91 | $20.91 | 7,400 | — | — |
| 2024-02-13 | $20.41 | $20.41 | 12,000 | — | — |
| 2024-02-12 | $20.48 | $20.48 | 8,900 | — | — |
| 2024-02-09 | $20.25 | $20.25 | 3,200 | — | — |
| 2024-02-08 | $20.11 | $20.11 | 5,600 | — | — |
| 2024-02-07 | $20.40 | $20.40 | 4,200 | — | — |
| 2024-02-06 | $20.68 | $20.68 | 2,700 | — | — |
| 2024-02-05 | $20.42 | $20.42 | 5,800 | — | — |
| 2024-02-02 | $20.51 | $20.51 | 4,700 | — | — |
| 2024-02-01 | $20.75 | $20.75 | 10,200 | — | — |
| 2024-01-31 | $20.99 | $20.99 | 9,700 | — | — |
| 2024-01-30 | $20.85 | $20.85 | 6,700 | — | — |
| 2024-01-29 | $20.55 | $20.55 | 9,400 | — | — |
| 2024-01-26 | $20.86 | $20.86 | 6,500 | — | — |
| 2024-01-25 | $20.65 | $20.65 | 3,300 | — | — |
| 2024-01-24 | $20.90 | $20.90 | 12,700 | — | — |
| 2024-01-23 | $20.65 | $20.65 | 5,700 | — | — |
| 2024-01-22 | $20.55 | $20.55 | 5,700 | — | — |
| 2024-01-19 | $20.85 | $20.85 | 11,000 | — | — |
| 2024-01-18 | $20.78 | $20.78 | 6,100 | — | — |
| 2024-01-17 | $20.47 | $20.47 | 1,900 | — | — |
| 2024-01-16 | $20.33 | $20.33 | 4,500 | — | — |
| 2024-01-12 | $20.58 | $20.58 | 5,600 | — | — |
| 2024-01-11 | $20.15 | $20.15 | 5,500 | — | — |
| 2024-01-10 | $20.60 | $20.60 | 12,000 | — | — |
| 2024-01-09 | $21.05 | $21.05 | 13,100 | — | — |
| 2024-01-08 | $21.01 | $21.01 | 5,200 | — | — |
| 2024-01-05 | $21.25 | $21.25 | 22,200 | — | — |
| 2024-01-04 | $20.93 | $20.93 | 32,300 | — | — |
| 2024-01-03 | $19.47 | $19.47 | 7,500 | — | — |
| 2024-01-02 | $18.94 | $18.94 | 14,700 | — | — |