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
- 2003-10-07 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 | $10.88 | $10.88 | 15,919 | — | — |
| 2024-12-30 | $11.20 | $11.20 | 8,531 | — | — |
| 2024-12-27 | $11.04 | $11.04 | 16,738 | — | — |
| 2024-12-26 | $11.52 | $11.52 | 8,219 | — | — |
| 2024-12-24 | $11.36 | $11.36 | 12,506 | — | — |
| 2024-12-23 | $10.72 | $10.72 | 20,319 | — | — |
| 2024-12-20 | $11.36 | $11.36 | 15,875 | — | — |
| 2024-12-19 | $12.00 | $12.00 | 12,144 | — | — |
| 2024-12-18 | $11.84 | $11.84 | 33,994 | — | — |
| 2024-12-17 | $12.96 | $12.96 | 111,031 | — | — |
| 2024-12-16 | $13.76 | $13.76 | 142,500 | — | — |
| 2024-12-13 | $12.96 | $12.96 | 684,919 | — | — |
| 2024-12-12 | $10.40 | $10.40 | 854,863 | — | — |
| 2024-12-11 | $12.80 | $12.80 | 10,313 | — | — |
| 2024-12-10 | $11.84 | $11.84 | 1,431 | — | — |
| 2024-12-09 | $12.00 | $12.00 | 1,344 | — | — |
| 2024-12-06 | $11.84 | $11.84 | 1,244 | — | — |
| 2024-12-05 | $11.68 | $11.68 | 1,913 | — | — |
| 2024-12-04 | $11.68 | $11.68 | 3,656 | — | — |
| 2024-12-03 | $11.68 | $11.68 | 2,606 | — | — |
| 2024-12-02 | $11.84 | $11.84 | 4,881 | — | — |
| 2024-11-29 | $12.48 | $12.48 | 1,456 | — | — |
| 2024-11-27 | $12.16 | $12.16 | 1,325 | — | — |
| 2024-11-26 | $12.16 | $12.16 | 2,494 | — | — |
| 2024-11-25 | $12.00 | $12.00 | 5,069 | — | — |
| 2024-11-22 | $11.84 | $11.84 | 3,825 | — | — |
| 2024-11-21 | $12.00 | $12.00 | 2,338 | — | — |
| 2024-11-20 | $11.84 | $11.84 | 2,425 | — | — |
| 2024-11-19 | $11.84 | $11.84 | 1,213 | — | — |
| 2024-11-18 | $11.84 | $11.84 | 2,356 | — | — |
| 2024-11-15 | $12.48 | $12.48 | 3,838 | — | — |
| 2024-11-14 | $12.48 | $12.48 | 963 | — | — |
| 2024-11-13 | $12.48 | $12.48 | 2,388 | — | — |
| 2024-11-12 | $12.00 | $12.00 | 1,063 | — | — |
| 2024-11-11 | $12.32 | $12.32 | 5,825 | — | — |
| 2024-11-08 | $12.32 | $12.32 | 2,238 | — | — |
| 2024-11-07 | $12.48 | $12.48 | 1,288 | — | — |
| 2024-11-06 | $12.16 | $12.16 | 1,756 | — | — |
| 2024-11-05 | $12.00 | $12.00 | 938 | — | — |
| 2024-11-04 | $12.00 | $12.00 | 1,956 | — | — |
| 2024-11-01 | $11.84 | $11.84 | 1,806 | — | — |
| 2024-10-31 | $12.48 | $12.48 | 3,594 | — | — |
| 2024-10-30 | $12.64 | $12.64 | 7,794 | — | — |
| 2024-10-29 | $12.48 | $12.48 | 8,606 | — | — |
| 2024-10-28 | $12.64 | $12.64 | 1,838 | — | — |
| 2024-10-25 | $12.32 | $12.32 | 2,756 | — | — |
| 2024-10-24 | $11.84 | $11.84 | 1,163 | — | — |
| 2024-10-23 | $11.52 | $11.52 | 581 | — | — |
| 2024-10-22 | $11.68 | $11.68 | 600 | — | — |
| 2024-10-21 | $12.32 | $12.32 | 881 | — | — |
| 2024-10-18 | $12.32 | $12.32 | 569 | — | — |
| 2024-10-17 | $12.16 | $12.16 | 2,688 | — | — |
| 2024-10-16 | $12.00 | $12.00 | 2,744 | — | — |
| 2024-10-15 | $12.16 | $12.16 | 2,225 | — | — |
| 2024-10-14 | $12.80 | $12.80 | 1,844 | — | — |
| 2024-10-11 | $12.80 | $12.80 | 1,113 | — | — |
| 2024-10-10 | $12.80 | $12.80 | 3,375 | — | — |
| 2024-10-09 | $12.32 | $12.32 | 3,069 | — | — |
| 2024-10-08 | $12.80 | $12.80 | 2,931 | — | — |
| 2024-10-07 | $13.12 | $13.12 | 2,325 | — | — |
| 2024-10-04 | $13.44 | $13.44 | 494 | — | — |
| 2024-10-03 | $13.28 | $13.28 | 1,244 | — | — |
| 2024-10-02 | $13.60 | $13.60 | 1,344 | — | — |
| 2024-10-01 | $13.28 | $13.28 | 1,650 | — | — |
| 2024-09-30 | $13.44 | $13.44 | 2,881 | — | — |
| 2024-09-27 | $13.28 | $13.28 | 588 | — | — |
| 2024-09-26 | $13.12 | $13.12 | 1,169 | — | — |
| 2024-09-25 | $12.80 | $12.80 | 394 | — | — |
| 2024-09-24 | $12.96 | $12.96 | 1,238 | — | — |
| 2024-09-23 | $13.12 | $13.12 | 925 | — | — |
| 2024-09-20 | $12.48 | $12.48 | 2,581 | — | — |
| 2024-09-19 | $13.44 | $13.44 | 1,613 | — | — |
| 2024-09-18 | $12.96 | $12.96 | 1,381 | — | — |
| 2024-09-17 | $13.60 | $13.60 | 1,813 | — | — |
| 2024-09-16 | $13.12 | $13.12 | 1,644 | — | — |
| 2024-09-13 | $13.12 | $13.12 | 288 | — | — |
| 2024-09-12 | $13.12 | $13.12 | 538 | — | — |
| 2024-09-11 | $12.64 | $12.64 | 2,525 | — | — |
| 2024-09-10 | $12.64 | $12.64 | 775 | — | — |
| 2024-09-09 | $12.96 | $12.96 | 3,181 | — | — |
| 2024-09-06 | $13.44 | $13.44 | 450 | — | — |
| 2024-09-05 | $13.28 | $13.28 | 913 | — | — |
| 2024-09-04 | $13.28 | $13.28 | 1,825 | — | — |
| 2024-09-03 | $13.92 | $13.92 | 1,513 | — | — |
| 2024-08-30 | $13.44 | $13.44 | 2,931 | — | — |
| 2024-08-29 | $13.60 | $13.60 | 813 | — | — |
| 2024-08-28 | $13.44 | $13.44 | 994 | — | — |
| 2024-08-27 | $12.96 | $12.96 | 2,538 | — | — |
| 2024-08-26 | $13.28 | $13.28 | 869 | — | — |
| 2024-08-23 | $12.96 | $12.96 | 1,319 | — | — |
| 2024-08-22 | $13.60 | $13.60 | 3,481 | — | — |
| 2024-08-21 | $13.44 | $13.44 | 8,425 | — | — |
| 2024-08-20 | $13.28 | $13.28 | 2,094 | — | — |
| 2024-08-19 | $12.80 | $12.80 | 13,981 | — | — |
| 2024-08-16 | $12.00 | $12.00 | 1,225 | — | — |
| 2024-08-15 | $12.64 | $12.64 | 3,244 | — | — |
| 2024-08-14 | $11.52 | $11.52 | 1,188 | — | — |
| 2024-08-13 | $11.68 | $11.68 | 2,488 | — | — |
| 2024-08-12 | $12.48 | $12.48 | 2,806 | — | — |
| 2024-08-09 | $12.32 | $12.32 | 2,194 | — | — |
| 2024-08-08 | $12.00 | $12.00 | 1,181 | — | — |
| 2024-08-07 | $12.32 | $12.32 | 3,206 | — | — |
| 2024-08-06 | $11.84 | $11.84 | 1,869 | — | — |
| 2024-08-05 | $11.52 | $11.52 | 950 | — | — |
| 2024-08-02 | $11.84 | $11.84 | 5,113 | — | — |
| 2024-08-01 | $11.68 | $11.68 | 963 | — | — |
| 2024-07-31 | $11.52 | $11.52 | 2,531 | — | — |
| 2024-07-30 | $11.68 | $11.68 | 6,638 | — | — |
| 2024-07-29 | $12.00 | $12.00 | 3,550 | — | — |
| 2024-07-26 | $11.84 | $11.84 | 5,869 | — | — |
| 2024-07-25 | $12.48 | $12.48 | 5,319 | — | — |
| 2024-07-24 | $13.12 | $13.12 | 6,475 | — | — |
| 2024-07-23 | $12.80 | $12.80 | 3,244 | — | — |
| 2024-07-22 | $13.28 | $13.28 | 4,125 | — | — |
| 2024-07-19 | $13.60 | $13.60 | 4,856 | — | — |
| 2024-07-18 | $13.76 | $13.76 | 7,488 | — | — |
| 2024-07-17 | $14.08 | $14.08 | 2,850 | — | — |
| 2024-07-16 | $14.24 | $14.24 | 8,975 | — | — |
| 2024-07-15 | $14.40 | $14.40 | 6,081 | — | — |
| 2024-07-12 | $14.40 | $14.40 | 16,419 | — | — |
| 2024-07-11 | $13.28 | $13.28 | 10,325 | — | — |
| 2024-07-10 | $12.64 | $12.64 | 9,400 | — | — |
| 2024-07-09 | $13.44 | $13.44 | 30,194 | — | — |
| 2024-07-08 | $13.44 | $13.44 | 68,281 | — | — |
| 2024-07-05 | $12.00 | $12.00 | 5,925 | — | — |
| 2024-07-03 | $12.64 | $12.64 | 1,588 | — | — |
| 2024-07-02 | $12.16 | $12.16 | 7,650 | — | — |
| 2024-07-01 | $12.48 | $12.48 | 2,669 | — | — |
| 2024-06-28 | $12.48 | $12.48 | 2,431 | — | — |
| 2024-06-27 | $12.48 | $12.48 | 3,731 | — | — |
| 2024-06-26 | $12.32 | $12.32 | 19,881 | — | — |
| 2024-06-25 | $12.32 | $12.32 | 2,300 | — | — |
| 2024-06-24 | $12.48 | $12.48 | 2,450 | — | — |
| 2024-06-21 | $12.80 | $12.80 | 3,281 | — | — |
| 2024-06-20 | $13.12 | $13.12 | 15,613 | — | — |
| 2024-06-18 | $13.44 | $13.44 | 4,700 | — | — |
| 2024-06-17 | $13.44 | $13.44 | 11,713 | — | — |
| 2024-06-14 | $13.92 | $13.92 | 14,563 | — | — |
| 2024-06-13 | $13.60 | $13.60 | 4,363 | — | — |
| 2024-06-12 | $13.76 | $13.76 | 9,600 | — | — |
| 2024-06-11 | $13.12 | $13.12 | 7,769 | — | — |
| 2024-06-10 | $12.96 | $12.96 | 12,469 | — | — |
| 2024-06-07 | $13.28 | $13.28 | 22,181 | — | — |
| 2024-06-06 | $13.12 | $13.12 | 122,700 | — | — |
| 2024-06-05 | $14.40 | $14.40 | 18,281 | — | — |
| 2024-06-04 | $14.72 | $14.72 | 14,594 | — | — |
| 2024-06-03 | $15.68 | $15.68 | 28,556 | — | — |
| 2024-05-31 | $17.92 | $17.92 | 2,213 | — | — |
| 2024-05-30 | $17.76 | $17.76 | 819 | — | — |
| 2024-05-29 | $17.92 | $17.92 | 1,156 | — | — |
| 2024-05-28 | $18.24 | $18.24 | 963 | — | — |
| 2024-05-24 | $18.24 | $18.24 | 2,725 | — | — |
| 2024-05-23 | $18.24 | $18.24 | 1,494 | — | — |
| 2024-05-22 | $18.88 | $18.88 | 1,813 | — | — |
| 2024-05-21 | $18.08 | $18.08 | 1,188 | — | — |
| 2024-05-20 | $18.24 | $18.24 | 756 | — | — |
| 2024-05-17 | $18.24 | $18.24 | 2,631 | — | — |
| 2024-05-16 | $18.88 | $18.88 | 2,819 | — | — |
| 2024-05-15 | $19.84 | $19.84 | 6,806 | — | — |
| 2024-05-14 | $19.52 | $19.52 | 21,069 | — | — |
| 2024-05-13 | $18.88 | $18.88 | 3,619 | — | — |
| 2024-05-10 | $18.40 | $18.40 | 1,875 | — | — |
| 2024-05-09 | $17.92 | $17.92 | 1,994 | — | — |
| 2024-05-08 | $18.56 | $18.56 | 1,688 | — | — |
| 2024-05-07 | $18.56 | $18.56 | 3,375 | — | — |
| 2024-05-06 | $18.56 | $18.56 | 3,475 | — | — |
| 2024-05-03 | $18.56 | $18.56 | 3,556 | — | — |
| 2024-05-02 | $18.72 | $18.72 | 6,331 | — | — |
| 2024-05-01 | $20.00 | $20.00 | 8,713 | — | — |
| 2024-04-30 | $21.60 | $21.60 | 1,594 | — | — |
| 2024-04-29 | $22.24 | $22.24 | 3,194 | — | — |
| 2024-04-26 | $22.56 | $22.56 | 719 | — | — |
| 2024-04-25 | $23.36 | $23.36 | 2,119 | — | — |
| 2024-04-24 | $23.20 | $23.20 | 2,456 | — | — |
| 2024-04-23 | $22.40 | $22.40 | 1,563 | — | — |
| 2024-04-22 | $21.76 | $21.76 | 1,613 | — | — |
| 2024-04-19 | $21.76 | $21.76 | 1,675 | — | — |
| 2024-04-18 | $21.12 | $21.12 | 806 | — | — |
| 2024-04-17 | $21.44 | $21.44 | 2,144 | — | — |
| 2024-04-16 | $20.80 | $20.80 | 2,025 | — | — |
| 2024-04-15 | $20.80 | $20.80 | 1,763 | — | — |
| 2024-04-12 | $21.60 | $21.60 | 2,981 | — | — |
| 2024-04-11 | $21.28 | $21.28 | 4,919 | — | — |
| 2024-04-10 | $21.60 | $21.60 | 6,475 | — | — |
| 2024-04-09 | $22.72 | $22.72 | 9,106 | — | — |
| 2024-04-08 | $24.80 | $24.80 | 2,613 | — | — |
| 2024-04-05 | $24.80 | $24.80 | 2,431 | — | — |
| 2024-04-04 | $26.24 | $26.24 | 738 | — | — |
| 2024-04-03 | $26.40 | $26.40 | 1,763 | — | — |
| 2024-04-02 | $26.56 | $26.56 | 713 | — | — |
| 2024-04-01 | $26.56 | $26.56 | 2,631 | — | — |
| 2024-03-28 | $26.72 | $26.72 | 1,300 | — | — |
| 2024-03-27 | $26.56 | $26.56 | 1,313 | — | — |
| 2024-03-26 | $26.56 | $26.56 | 888 | — | — |
| 2024-03-25 | $26.08 | $26.08 | 231 | — | — |
| 2024-03-22 | $26.40 | $26.40 | 331 | — | — |
| 2024-03-21 | $26.08 | $26.08 | 738 | — | — |
| 2024-03-20 | $26.40 | $26.40 | 863 | — | — |
| 2024-03-19 | $25.76 | $25.76 | 413 | — | — |
| 2024-03-18 | $25.92 | $25.92 | 1,094 | — | — |
| 2024-03-15 | $26.40 | $26.40 | 1,250 | — | — |
| 2024-03-14 | $26.56 | $26.56 | 550 | — | — |
| 2024-03-13 | $26.88 | $26.88 | 706 | — | — |
| 2024-03-12 | $27.68 | $27.68 | 1,356 | — | — |
| 2024-03-11 | $28.64 | $28.64 | 1,063 | — | — |
| 2024-03-08 | $28.80 | $28.80 | 2,319 | — | — |
| 2024-03-07 | $28.16 | $28.16 | 1,438 | — | — |
| 2024-03-06 | $27.52 | $27.52 | 1,731 | — | — |
| 2024-03-05 | $26.88 | $26.88 | 1,544 | — | — |
| 2024-03-04 | $25.76 | $25.76 | 1,956 | — | — |
| 2024-03-01 | $26.24 | $26.24 | 1,825 | — | — |
| 2024-02-29 | $26.56 | $26.56 | 1,013 | — | — |
| 2024-02-28 | $27.04 | $27.04 | 731 | — | — |
| 2024-02-27 | $27.20 | $27.20 | 594 | — | — |
| 2024-02-26 | $26.88 | $26.88 | 2,075 | — | — |
| 2024-02-23 | $26.88 | $26.88 | 2,113 | — | — |
| 2024-02-22 | $27.68 | $27.68 | 1,044 | — | — |
| 2024-02-21 | $28.16 | $28.16 | 731 | — | — |
| 2024-02-20 | $28.80 | $28.80 | 594 | — | — |
| 2024-02-16 | $28.96 | $28.96 | 806 | — | — |
| 2024-02-15 | $28.48 | $28.48 | 1,000 | — | — |
| 2024-02-14 | $27.36 | $27.36 | 719 | — | — |
| 2024-02-13 | $28.48 | $28.48 | 631 | — | — |
| 2024-02-12 | $28.96 | $28.96 | 2,188 | — | — |
| 2024-02-09 | $29.12 | $29.12 | 1,731 | — | — |
| 2024-02-08 | $28.80 | $28.80 | 825 | — | — |
| 2024-02-07 | $28.32 | $28.32 | 700 | — | — |
| 2024-02-06 | $28.00 | $28.00 | 1,181 | — | — |
| 2024-02-05 | $27.04 | $27.04 | 2,406 | — | — |
| 2024-02-02 | $28.16 | $28.16 | 1,688 | — | — |
| 2024-02-01 | $27.36 | $27.36 | 2,031 | — | — |
| 2024-01-31 | $27.52 | $27.52 | 2,069 | — | — |
| 2024-01-30 | $28.80 | $28.80 | 2,381 | — | — |
| 2024-01-29 | $27.52 | $27.52 | 1,381 | — | — |
| 2024-01-26 | $26.72 | $26.72 | 1,025 | — | — |
| 2024-01-25 | $25.92 | $25.92 | 1,919 | — | — |
| 2024-01-24 | $25.44 | $25.44 | 1,825 | — | — |
| 2024-01-23 | $24.96 | $24.96 | 813 | — | — |
| 2024-01-22 | $25.28 | $25.28 | 1,781 | — | — |
| 2024-01-19 | $25.76 | $25.76 | 1,294 | — | — |
| 2024-01-18 | $25.28 | $25.28 | 706 | — | — |
| 2024-01-17 | $26.24 | $26.24 | 1,106 | — | — |
| 2024-01-16 | $27.84 | $27.84 | 2,769 | — | — |
| 2024-01-12 | $25.44 | $25.44 | 1,506 | — | — |
| 2024-01-11 | $26.08 | $26.08 | 1,469 | — | — |
| 2024-01-10 | $27.20 | $27.20 | 1,994 | — | — |
| 2024-01-09 | $27.52 | $27.52 | 3,650 | — | — |
| 2024-01-08 | $29.28 | $29.28 | 1,569 | — | — |
| 2024-01-05 | $29.92 | $29.92 | 4,038 | — | — |
| 2024-01-04 | $29.28 | $29.28 | 5,663 | — | — |
| 2024-01-03 | $31.04 | $31.04 | 56,263 | — | — |
| 2024-01-02 | $27.52 | $27.52 | 2,531 | — | — |