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
- 2020-06-16 to 2026-08-28
- 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 | $22.71 | $22.71 | 37,149 | — | — |
| 2024-12-30 | $21.14 | $21.14 | 99,578 | — | — |
| 2024-12-27 | $22.92 | $22.92 | 113,093 | — | — |
| 2024-12-26 | $21.50 | $21.50 | 134,384 | — | — |
| 2024-12-24 | $19.70 | $19.70 | 44,885 | — | — |
| 2024-12-23 | $19.01 | $19.01 | 45,285 | — | — |
| 2024-12-20 | $19.34 | $19.34 | 46,266 | — | — |
| 2024-12-19 | $18.66 | $18.66 | 106,037 | — | — |
| 2024-12-18 | $18.75 | $18.75 | 27,509 | — | — |
| 2024-12-17 | $19.66 | $19.66 | 17,354 | — | — |
| 2024-12-16 | $18.96 | $18.96 | 43,371 | — | — |
| 2024-12-13 | $23.15 | $23.15 | 56,251 | — | — |
| 2024-12-12 | $23.03 | $23.03 | 61,694 | — | — |
| 2024-12-11 | $23.96 | $23.96 | 121,730 | — | — |
| 2024-12-10 | $23.51 | $23.51 | 94,712 | — | — |
| 2024-12-09 | $25.44 | $25.44 | 238,577 | — | — |
| 2024-12-06 | $28.00 | $28.00 | 126,601 | — | — |
| 2024-12-05 | $24.54 | $24.54 | 76,336 | — | — |
| 2024-12-04 | $22.50 | $22.50 | 293,932 | — | — |
| 2024-12-03 | $24.00 | $24.00 | 277,085 | — | — |
| 2024-12-02 | $23.46 | $23.46 | 130,962 | — | — |
| 2024-11-29 | $21.71 | $21.71 | 163,433 | — | — |
| 2024-11-27 | $19.79 | $19.79 | 278,534 | — | — |
| 2024-11-26 | $16.68 | $16.68 | 124,826 | — | — |
| 2024-11-25 | $16.08 | $16.08 | 128,185 | — | — |
| 2024-11-22 | $16.00 | $16.00 | 396,656 | — | — |
| 2024-11-21 | $15.64 | $15.64 | 1,272,458 | — | — |
| 2024-11-20 | $13.55 | $13.55 | 29,599,374 | — | — |
| 2024-11-19 | $5.93 | $5.93 | 2,629 | — | — |
| 2024-11-18 | $6.11 | $6.11 | 22,026 | — | — |
| 2024-11-15 | $5.84 | $5.84 | 11,205 | — | — |
| 2024-11-14 | $5.58 | $5.58 | 16,473 | — | — |
| 2024-11-13 | $5.67 | $5.67 | 1,701 | — | — |
| 2024-11-12 | $5.68 | $5.68 | 6,531 | — | — |
| 2024-11-11 | $5.40 | $5.40 | 13,126 | — | — |
| 2024-11-08 | $5.13 | $5.13 | 18,074 | — | — |
| 2024-11-07 | $4.81 | $4.81 | 11,367 | — | — |
| 2024-11-06 | $4.68 | $4.68 | 7,446 | — | — |
| 2024-11-05 | $4.75 | $4.75 | 17,756 | — | — |
| 2024-11-04 | $4.37 | $4.37 | 19,681 | — | — |
| 2024-11-01 | $4.18 | $4.18 | 26,002 | — | — |
| 2024-10-31 | $4.45 | $4.45 | 24,094 | — | — |
| 2024-10-30 | $4.64 | $4.64 | 21,697 | — | — |
| 2024-10-29 | $4.58 | $4.58 | 1,979 | — | — |
| 2024-10-28 | $4.62 | $4.62 | 9,709 | — | — |
| 2024-10-25 | $4.68 | $4.68 | 17,170 | — | — |
| 2024-10-24 | $4.63 | $4.63 | 10,259 | — | — |
| 2024-10-23 | $4.83 | $4.83 | 7,276 | — | — |
| 2024-10-22 | $4.75 | $4.75 | 15,483 | — | — |
| 2024-10-21 | $4.64 | $4.64 | 14,400 | — | — |
| 2024-10-18 | $4.73 | $4.73 | 3,040 | — | — |
| 2024-10-17 | $4.50 | $4.50 | 2,751 | — | — |
| 2024-10-16 | $4.67 | $4.67 | 14,896 | — | — |
| 2024-10-15 | $4.62 | $4.62 | 11,992 | — | — |
| 2024-10-14 | $4.75 | $4.75 | 6,340 | — | — |
| 2024-10-11 | $4.55 | $4.55 | 18,270 | — | — |
| 2024-10-10 | $4.81 | $4.81 | 832 | — | — |
| 2024-10-09 | $5.00 | $5.00 | 3,041 | — | — |
| 2024-10-08 | $5.00 | $5.00 | 8,630 | — | — |
| 2024-10-07 | $5.01 | $5.01 | 3,942 | — | — |
| 2024-10-04 | $5.02 | $5.02 | 1,837 | — | — |
| 2024-10-03 | $5.00 | $5.00 | 10,410 | — | — |
| 2024-10-02 | $5.11 | $5.11 | 15,134 | — | — |
| 2024-10-01 | $5.16 | $5.16 | 17,859 | — | — |
| 2024-09-30 | $5.59 | $5.59 | 13,558 | — | — |
| 2024-09-27 | $5.74 | $5.74 | 39,160 | — | — |
| 2024-09-26 | $5.82 | $5.82 | 26,775 | — | — |
| 2024-09-25 | $6.60 | $6.60 | 16,754 | — | — |
| 2024-09-24 | $7.00 | $7.00 | 14,223 | — | — |
| 2024-09-23 | $7.04 | $7.04 | 5,967 | — | — |
| 2024-09-20 | $7.08 | $7.08 | 4,949 | — | — |
| 2024-09-19 | $7.01 | $7.01 | 3,654 | — | — |
| 2024-09-18 | $6.73 | $6.73 | 9,794 | — | — |
| 2024-09-17 | $7.09 | $7.09 | 15,868 | — | — |
| 2024-09-16 | $7.26 | $7.26 | 6,613 | — | — |
| 2024-09-13 | $7.28 | $7.28 | 14,395 | — | — |
| 2024-09-12 | $7.01 | $7.01 | 8,049 | — | — |
| 2024-09-11 | $7.10 | $7.10 | 9,998 | — | — |
| 2024-09-10 | $7.10 | $7.10 | 17,519 | — | — |
| 2024-09-09 | $7.58 | $7.58 | 9,396 | — | — |
| 2024-09-06 | $7.61 | $7.61 | 6,169 | — | — |
| 2024-09-05 | $7.62 | $7.62 | 17,651 | — | — |
| 2024-09-04 | $7.30 | $7.30 | 9,562 | — | — |
| 2024-09-03 | $7.60 | $7.60 | 1,767 | — | — |
| 2024-08-30 | $7.90 | $7.90 | 19,732 | — | — |
| 2024-08-29 | $7.80 | $7.80 | 7,010 | — | — |
| 2024-08-28 | $7.73 | $7.73 | 15,450 | — | — |
| 2024-08-27 | $8.63 | $8.63 | 10,018 | — | — |
| 2024-08-26 | $8.43 | $8.43 | 11,006 | — | — |
| 2024-08-23 | $7.92 | $7.92 | 15,135 | — | — |
| 2024-08-22 | $7.98 | $7.98 | 16,901 | — | — |
| 2024-08-21 | $8.28 | $8.28 | 5,540 | — | — |
| 2024-08-20 | $8.25 | $8.25 | 6,535 | — | — |
| 2024-08-19 | $8.25 | $8.25 | 10,044 | — | — |
| 2024-08-16 | $7.50 | $7.50 | 11,041 | — | — |
| 2024-08-15 | $7.75 | $7.75 | 64,489 | — | — |
| 2024-08-14 | $9.75 | $9.75 | 1,794 | — | — |
| 2024-08-13 | $10.58 | $10.58 | 1,324 | — | — |
| 2024-08-12 | $10.49 | $10.49 | 746 | — | — |
| 2024-08-09 | $11.08 | $11.08 | 476 | — | — |
| 2024-08-08 | $10.71 | $10.71 | 2,570 | — | — |
| 2024-08-07 | $11.75 | $11.75 | 316 | — | — |
| 2024-08-06 | $11.64 | $11.64 | 581 | — | — |
| 2024-08-05 | $12.51 | $12.51 | 1,244 | — | — |
| 2024-08-02 | $13.25 | $13.25 | 812 | — | — |
| 2024-08-01 | $13.73 | $13.73 | 377 | — | — |
| 2024-07-31 | $13.76 | $13.76 | 667 | — | — |
| 2024-07-30 | $13.50 | $13.50 | 184 | — | — |
| 2024-07-29 | $13.96 | $13.96 | 200 | — | — |
| 2024-07-26 | $13.93 | $13.93 | 394 | — | — |
| 2024-07-25 | $14.27 | $14.27 | 188 | — | — |
| 2024-07-24 | $14.50 | $14.50 | 1,558 | — | — |
| 2024-07-23 | $14.19 | $14.19 | 487 | — | — |
| 2024-07-22 | $14.88 | $14.88 | 432 | — | — |
| 2024-07-19 | $14.75 | $14.75 | 530 | — | — |
| 2024-07-18 | $14.03 | $14.03 | 410 | — | — |
| 2024-07-17 | $14.50 | $14.50 | 446 | — | — |
| 2024-07-16 | $14.50 | $14.50 | 885 | — | — |
| 2024-07-15 | $13.98 | $13.98 | 587 | — | — |
| 2024-07-12 | $13.65 | $13.65 | 1,752 | — | — |
| 2024-07-11 | $16.08 | $16.08 | 1,487 | — | — |
| 2024-07-10 | $12.75 | $12.75 | 298 | — | — |
| 2024-07-09 | $13.00 | $13.00 | 686 | — | — |
| 2024-07-08 | $13.25 | $13.25 | 205 | — | — |
| 2024-07-05 | $14.23 | $14.23 | 242 | — | — |
| 2024-07-03 | $12.75 | $12.75 | 83 | — | — |
| 2024-07-02 | $13.10 | $13.10 | 428 | — | — |
| 2024-07-01 | $13.65 | $13.65 | 298 | — | — |
| 2024-06-28 | $13.43 | $13.43 | 133 | — | — |
| 2024-06-27 | $13.70 | $13.70 | 470 | — | — |
| 2024-06-26 | $12.00 | $12.00 | 401 | — | — |
| 2024-06-25 | $11.50 | $11.50 | 2,301 | — | — |
| 2024-06-24 | $12.25 | $12.25 | 776 | — | — |
| 2024-06-21 | $12.22 | $12.22 | 304 | — | — |
| 2024-06-20 | $12.50 | $12.50 | 914 | — | — |
| 2024-06-18 | $13.38 | $13.38 | 1,027 | — | — |
| 2024-06-17 | $12.91 | $12.91 | 708 | — | — |
| 2024-06-14 | $13.98 | $13.98 | 380 | — | — |
| 2024-06-13 | $14.00 | $14.00 | 95 | — | — |
| 2024-06-12 | $14.25 | $14.25 | 580 | — | — |
| 2024-06-11 | $14.50 | $14.50 | 248 | — | — |
| 2024-06-10 | $13.75 | $13.75 | 1,306 | — | — |
| 2024-06-07 | $14.58 | $14.58 | 1,052 | — | — |
| 2024-06-06 | $14.84 | $14.84 | 386 | — | — |
| 2024-06-05 | $14.28 | $14.28 | 922 | — | — |
| 2024-06-04 | $15.06 | $15.06 | 444 | — | — |
| 2024-06-03 | $14.53 | $14.53 | 682 | — | — |
| 2024-05-31 | $14.85 | $14.85 | 366 | — | — |
| 2024-05-30 | $15.63 | $15.63 | 3,572 | — | — |
| 2024-05-29 | $15.25 | $15.25 | 3,281 | — | — |
| 2024-05-28 | $16.28 | $16.28 | 2,620 | — | — |
| 2024-05-24 | $14.50 | $14.50 | 402 | — | — |
| 2024-05-23 | $15.00 | $15.00 | 554 | — | — |
| 2024-05-22 | $15.00 | $15.00 | 1,028 | — | — |
| 2024-05-21 | $14.70 | $14.70 | 969 | — | — |
| 2024-05-20 | $15.18 | $15.18 | 630 | — | — |
| 2024-05-17 | $15.03 | $15.03 | 1,299 | — | — |
| 2024-05-16 | $15.75 | $15.75 | 1,838 | — | — |
| 2024-05-15 | $16.00 | $16.00 | 1,037 | — | — |
| 2024-05-14 | $17.00 | $17.00 | 700 | — | — |
| 2024-05-13 | $17.75 | $17.75 | 724 | — | — |
| 2024-05-10 | $18.63 | $18.63 | 141 | — | — |
| 2024-05-09 | $18.19 | $18.19 | 330 | — | — |
| 2024-05-08 | $18.75 | $18.75 | 539 | — | — |
| 2024-05-07 | $17.77 | $17.77 | 416 | — | — |
| 2024-05-06 | $18.00 | $18.00 | 462 | — | — |
| 2024-05-03 | $17.85 | $17.85 | 473 | — | — |
| 2024-05-02 | $17.25 | $17.25 | 442 | — | — |
| 2024-05-01 | $16.78 | $16.78 | 1,333 | — | — |
| 2024-04-30 | $18.53 | $18.53 | 905 | — | — |
| 2024-04-29 | $18.13 | $18.13 | 543 | — | — |
| 2024-04-26 | $17.91 | $17.91 | 231 | — | — |
| 2024-04-25 | $18.48 | $18.48 | 113 | — | — |
| 2024-04-24 | $18.00 | $18.00 | 572 | — | — |
| 2024-04-23 | $18.47 | $18.47 | 188 | — | — |
| 2024-04-22 | $18.00 | $18.00 | 641 | — | — |
| 2024-04-19 | $18.35 | $18.35 | 339 | — | — |
| 2024-04-18 | $19.50 | $19.50 | 2,298 | — | — |
| 2024-04-17 | $18.50 | $18.50 | 2,290 | — | — |
| 2024-04-16 | $18.34 | $18.34 | 713 | — | — |
| 2024-04-15 | $17.75 | $17.75 | 255 | — | — |
| 2024-04-12 | $18.08 | $18.08 | 887 | — | — |
| 2024-04-11 | $18.00 | $18.00 | 308 | — | — |
| 2024-04-10 | $18.25 | $18.25 | 563 | — | — |
| 2024-04-09 | $18.04 | $18.04 | 2,597 | — | — |
| 2024-04-08 | $17.53 | $17.53 | 3,175 | — | — |
| 2024-04-05 | $17.47 | $17.47 | 1,283 | — | — |
| 2024-04-04 | $18.25 | $18.25 | 904 | — | — |
| 2024-04-03 | $17.38 | $17.38 | 1,550 | — | — |
| 2024-04-02 | $17.94 | $17.94 | 278 | — | — |
| 2024-04-01 | $17.69 | $17.69 | 261 | — | — |
| 2024-03-28 | $17.41 | $17.41 | 2,108 | — | — |
| 2024-03-27 | $17.37 | $17.37 | 600 | — | — |
| 2024-03-26 | $17.74 | $17.74 | 926 | — | — |
| 2024-03-25 | $17.75 | $17.75 | 204 | — | — |
| 2024-03-22 | $17.51 | $17.51 | 257 | — | — |
| 2024-03-21 | $17.25 | $17.25 | 639 | — | — |
| 2024-03-20 | $17.49 | $17.49 | 963 | — | — |
| 2024-03-19 | $16.50 | $16.50 | 778 | — | — |
| 2024-03-18 | $16.08 | $16.08 | 598 | — | — |
| 2024-03-15 | $15.50 | $15.50 | 1,220 | — | — |
| 2024-03-14 | $16.23 | $16.23 | 586 | — | — |
| 2024-03-13 | $16.20 | $16.20 | 1,548 | — | — |
| 2024-03-12 | $16.80 | $16.80 | 766 | — | — |
| 2024-03-11 | $17.73 | $17.73 | 1,559 | — | — |
| 2024-03-08 | $18.93 | $18.93 | 576 | — | — |
| 2024-03-07 | $19.24 | $19.24 | 1,626 | — | — |
| 2024-03-06 | $18.50 | $18.50 | 1,425 | — | — |
| 2024-03-05 | $17.83 | $17.83 | 458 | — | — |
| 2024-03-04 | $17.25 | $17.25 | 1,111 | — | — |
| 2024-03-01 | $18.09 | $18.09 | 5,472 | — | — |
| 2024-02-29 | $17.07 | $17.07 | 1,001 | — | — |
| 2024-02-28 | $18.00 | $18.00 | 4,926 | — | — |
| 2024-02-27 | $17.13 | $17.13 | 2,253 | — | — |
| 2024-02-26 | $17.28 | $17.28 | 705 | — | — |
| 2024-02-23 | $17.25 | $17.25 | 652 | — | — |
| 2024-02-22 | $16.53 | $16.53 | 665 | — | — |
| 2024-02-21 | $17.16 | $17.16 | 1,384 | — | — |
| 2024-02-20 | $17.50 | $17.50 | 2,985 | — | — |
| 2024-02-16 | $17.26 | $17.26 | 1,048 | — | — |
| 2024-02-15 | $17.39 | $17.39 | 2,649 | — | — |
| 2024-02-14 | $17.25 | $17.25 | 534 | — | — |
| 2024-02-13 | $16.51 | $16.51 | 1,163 | — | — |
| 2024-02-12 | $17.10 | $17.10 | 2,088 | — | — |
| 2024-02-09 | $15.75 | $15.75 | 701 | — | — |
| 2024-02-08 | $15.63 | $15.63 | 2,324 | — | — |
| 2024-02-07 | $14.62 | $14.62 | 1,413 | — | — |
| 2024-02-06 | $14.76 | $14.76 | 7,443 | — | — |
| 2024-02-05 | $12.09 | $12.09 | 6,003 | — | — |
| 2024-02-02 | $14.70 | $14.70 | 699 | — | — |
| 2024-02-01 | $14.82 | $14.82 | 531 | — | — |
| 2024-01-31 | $15.25 | $15.25 | 883 | — | — |
| 2024-01-30 | $17.25 | $17.25 | 1,168 | — | — |
| 2024-01-29 | $17.75 | $17.75 | 440 | — | — |
| 2024-01-26 | $18.68 | $18.68 | 910 | — | — |
| 2024-01-25 | $17.00 | $17.00 | 327 | — | — |
| 2024-01-24 | $17.48 | $17.48 | 222 | — | — |
| 2024-01-23 | $17.25 | $17.25 | 531 | — | — |
| 2024-01-22 | $17.23 | $17.23 | 574 | — | — |
| 2024-01-19 | $17.42 | $17.42 | 396 | — | — |
| 2024-01-18 | $17.39 | $17.39 | 1,157 | — | — |
| 2024-01-17 | $18.57 | $18.57 | 310 | — | — |
| 2024-01-16 | $17.69 | $17.69 | 1,169 | — | — |
| 2024-01-12 | $18.50 | $18.50 | 563 | — | — |
| 2024-01-11 | $18.75 | $18.75 | 723 | — | — |
| 2024-01-10 | $20.00 | $20.00 | 1,874 | — | — |
| 2024-01-09 | $21.25 | $21.25 | 960 | — | — |
| 2024-01-08 | $20.78 | $20.78 | 1,645 | — | — |
| 2024-01-05 | $20.73 | $20.73 | 775 | — | — |
| 2024-01-04 | $20.72 | $20.72 | 1,300 | — | — |
| 2024-01-03 | $20.75 | $20.75 | 1,234 | — | — |
| 2024-01-02 | $20.75 | $20.75 | 3,122 | — | — |