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
- 2019-04-18 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 | $28.12 | $28.12 | 216,800 | — | — |
| 2024-12-30 | $28.80 | $28.80 | 221,500 | — | — |
| 2024-12-27 | $27.02 | $27.02 | 198,100 | — | — |
| 2024-12-26 | $28.55 | $28.55 | 238,900 | — | — |
| 2024-12-24 | $28.80 | $28.80 | 189,500 | — | — |
| 2024-12-23 | $24.63 | $24.63 | 240,800 | — | — |
| 2024-12-20 | $25.79 | $25.79 | 441,500 | — | — |
| 2024-12-19 | $24.50 | $24.50 | 206,700 | — | — |
| 2024-12-18 | $25.42 | $25.42 | 204,400 | — | — |
| 2024-12-17 | $26.21 | $26.21 | 117,900 | — | — |
| 2024-12-16 | $24.84 | $24.84 | 169,700 | — | — |
| 2024-12-13 | $24.26 | $24.26 | 202,700 | — | — |
| 2024-12-12 | $25.68 | $25.68 | 179,900 | — | — |
| 2024-12-11 | $24.19 | $24.19 | 176,900 | — | — |
| 2024-12-10 | $22.00 | $22.00 | 140,000 | — | — |
| 2024-12-09 | $21.98 | $21.98 | 231,200 | — | — |
| 2024-12-06 | $19.99 | $19.99 | 86,600 | — | — |
| 2024-12-05 | $20.98 | $20.98 | 80,200 | — | — |
| 2024-12-04 | $21.07 | $21.07 | 133,400 | — | — |
| 2024-12-03 | $19.87 | $19.87 | 106,200 | — | — |
| 2024-12-02 | $18.96 | $18.96 | 137,000 | — | — |
| 2024-11-29 | $19.44 | $19.44 | 49,100 | — | — |
| 2024-11-27 | $18.52 | $18.52 | 96,800 | — | — |
| 2024-11-26 | $17.74 | $17.74 | 137,300 | — | — |
| 2024-11-25 | $19.76 | $19.76 | 157,400 | — | — |
| 2024-11-22 | $22.08 | $22.08 | 54,700 | — | — |
| 2024-11-21 | $20.74 | $20.74 | 123,400 | — | — |
| 2024-11-20 | $19.63 | $19.63 | 215,700 | — | — |
| 2024-11-19 | $23.56 | $23.56 | 423,100 | — | — |
| 2024-11-18 | $27.30 | $27.30 | 204,500 | — | — |
| 2024-11-15 | $21.41 | $21.41 | 105,300 | — | — |
| 2024-11-14 | $20.52 | $20.52 | 61,800 | — | — |
| 2024-11-13 | $18.82 | $18.82 | 108,300 | — | — |
| 2024-11-12 | $19.20 | $19.20 | 187,300 | — | — |
| 2024-11-11 | $20.95 | $20.95 | 177,600 | — | — |
| 2024-11-08 | $15.91 | $15.91 | 91,900 | — | — |
| 2024-11-07 | $14.00 | $14.00 | 71,700 | — | — |
| 2024-11-06 | $14.48 | $14.48 | 62,400 | — | — |
| 2024-11-05 | $13.83 | $13.83 | 41,900 | — | — |
| 2024-11-04 | $12.85 | $12.85 | 25,000 | — | — |
| 2024-11-01 | $12.21 | $12.21 | 4,300 | — | — |
| 2024-10-31 | $12.24 | $12.24 | 17,200 | — | — |
| 2024-10-30 | $12.00 | $12.00 | 17,900 | — | — |
| 2024-10-29 | $11.62 | $11.62 | 32,900 | — | — |
| 2024-10-28 | $13.05 | $13.05 | 33,000 | — | — |
| 2024-10-25 | $13.45 | $13.45 | 23,100 | — | — |
| 2024-10-24 | $11.93 | $11.93 | 5,900 | — | — |
| 2024-10-23 | $11.65 | $11.65 | 10,900 | — | — |
| 2024-10-22 | $11.90 | $11.90 | 13,700 | — | — |
| 2024-10-21 | $10.74 | $10.74 | 8,300 | — | — |
| 2024-10-18 | $11.07 | $11.07 | 7,800 | — | — |
| 2024-10-17 | $10.70 | $10.70 | 25,200 | — | — |
| 2024-10-16 | $11.00 | $11.00 | 15,500 | — | — |
| 2024-10-15 | $11.09 | $11.09 | 23,800 | — | — |
| 2024-10-14 | $10.30 | $10.30 | 4,200 | — | — |
| 2024-10-11 | $10.39 | $10.39 | 5,100 | — | — |
| 2024-10-10 | $10.52 | $10.52 | 6,000 | — | — |
| 2024-10-09 | $10.07 | $10.07 | 37,400 | — | — |
| 2024-10-08 | $10.10 | $10.10 | 3,800 | — | — |
| 2024-10-07 | $10.16 | $10.16 | 25,500 | — | — |
| 2024-10-04 | $10.21 | $10.21 | 17,700 | — | — |
| 2024-10-03 | $10.05 | $10.05 | 23,500 | — | — |
| 2024-10-02 | $10.08 | $10.08 | 30,200 | — | — |
| 2024-10-01 | $10.87 | $10.87 | 27,500 | — | — |
| 2024-09-30 | $11.57 | $11.57 | 13,800 | — | — |
| 2024-09-27 | $10.95 | $10.95 | 13,400 | — | — |
| 2024-09-26 | $10.42 | $10.42 | 27,400 | — | — |
| 2024-09-25 | $10.41 | $10.41 | 46,500 | — | — |
| 2024-09-24 | $10.09 | $10.09 | 35,500 | — | — |
| 2024-09-23 | $10.89 | $10.89 | 40,700 | — | — |
| 2024-09-20 | $10.99 | $10.99 | 100,300 | — | — |
| 2024-09-19 | $11.80 | $11.80 | 32,000 | — | — |
| 2024-09-18 | $12.03 | $12.03 | 82,200 | — | — |
| 2024-09-17 | $12.64 | $12.64 | 23,700 | — | — |
| 2024-09-16 | $11.04 | $11.04 | 24,000 | — | — |
| 2024-09-13 | $11.28 | $11.28 | 32,400 | — | — |
| 2024-09-12 | $10.22 | $10.22 | 21,400 | — | — |
| 2024-09-11 | $10.84 | $10.84 | 34,000 | — | — |
| 2024-09-10 | $10.09 | $10.09 | 82,400 | — | — |
| 2024-09-09 | $12.43 | $12.43 | 105,500 | — | — |
| 2024-09-06 | $10.31 | $10.31 | 83,200 | — | — |
| 2024-09-05 | $9.74 | $9.74 | 44,600 | — | — |
| 2024-09-04 | $8.75 | $8.75 | 47,700 | — | — |
| 2024-09-03 | $7.89 | $7.89 | 17,800 | — | — |
| 2024-08-30 | $7.28 | $7.28 | 5,600 | — | — |
| 2024-08-29 | $7.08 | $7.08 | 21,500 | — | — |
| 2024-08-28 | $7.00 | $7.00 | 29,400 | — | — |
| 2024-08-27 | $7.05 | $7.05 | 37,600 | — | — |
| 2024-08-26 | $7.15 | $7.15 | 13,700 | — | — |
| 2024-08-23 | $7.05 | $7.05 | 86,200 | — | — |
| 2024-08-22 | $7.04 | $7.04 | 72,800 | — | — |
| 2024-08-21 | $7.23 | $7.23 | 71,700 | — | — |
| 2024-08-20 | $7.24 | $7.24 | 16,300 | — | — |
| 2024-08-19 | $7.40 | $7.40 | 14,300 | — | — |
| 2024-08-16 | $7.65 | $7.65 | 18,600 | — | — |
| 2024-08-15 | $7.39 | $7.39 | 8,000 | — | — |
| 2024-08-14 | $7.22 | $7.22 | 10,200 | — | — |
| 2024-08-13 | $7.41 | $7.41 | 21,100 | — | — |
| 2024-08-12 | $7.44 | $7.44 | 16,800 | — | — |
| 2024-08-09 | $7.11 | $7.11 | 26,000 | — | — |
| 2024-08-08 | $7.12 | $7.12 | 14,500 | — | — |
| 2024-08-07 | $7.14 | $7.14 | 14,800 | — | — |
| 2024-08-06 | $7.21 | $7.21 | 35,500 | — | — |
| 2024-08-05 | $7.04 | $7.04 | 16,300 | — | — |
| 2024-08-02 | $7.10 | $7.10 | 37,800 | — | — |
| 2024-08-01 | $7.14 | $7.14 | 87,100 | — | — |
| 2024-07-31 | $7.40 | $7.40 | 18,000 | — | — |
| 2024-07-30 | $7.45 | $7.45 | 11,100 | — | — |
| 2024-07-29 | $7.53 | $7.53 | 15,300 | — | — |
| 2024-07-26 | $7.72 | $7.72 | 7,300 | — | — |
| 2024-07-25 | $7.46 | $7.46 | 6,310 | — | — |
| 2024-07-24 | $7.70 | $7.70 | 15,990 | — | — |
| 2024-07-23 | $7.80 | $7.80 | 9,250 | — | — |
| 2024-07-22 | $7.36 | $7.36 | 3,600 | — | — |
| 2024-07-19 | $7.06 | $7.06 | 10,830 | — | — |
| 2024-07-18 | $7.09 | $7.09 | 8,910 | — | — |
| 2024-07-17 | $6.98 | $6.98 | 30,460 | — | — |
| 2024-07-16 | $6.52 | $6.52 | 36,210 | — | — |
| 2024-07-15 | $6.63 | $6.63 | 15,970 | — | — |
| 2024-07-12 | $6.50 | $6.50 | 37,130 | — | — |
| 2024-07-11 | $6.20 | $6.20 | 14,500 | — | — |
| 2024-07-10 | $5.28 | $5.28 | 15,010 | — | — |
| 2024-07-09 | $5.11 | $5.11 | 5,890 | — | — |
| 2024-07-08 | $4.90 | $4.90 | 8,270 | — | — |
| 2024-07-05 | $4.80 | $4.80 | 23,760 | — | — |
| 2024-07-03 | $4.65 | $4.65 | 42,610 | — | — |
| 2024-07-02 | $4.50 | $4.50 | 39,440 | — | — |
| 2024-07-01 | $4.60 | $4.60 | 21,630 | — | — |
| 2024-06-28 | $4.93 | $4.93 | 662,560 | — | — |
| 2024-06-27 | $5.89 | $5.89 | 16,920 | — | — |
| 2024-06-26 | $5.50 | $5.50 | 36,570 | — | — |
| 2024-06-25 | $5.56 | $5.56 | 33,670 | — | — |
| 2024-06-24 | $5.65 | $5.65 | 10,570 | — | — |
| 2024-06-21 | $5.48 | $5.48 | 43,850 | — | — |
| 2024-06-20 | $6.29 | $6.29 | 29,340 | — | — |
| 2024-06-18 | $6.09 | $6.09 | 19,230 | — | — |
| 2024-06-17 | $5.69 | $5.69 | 10,410 | — | — |
| 2024-06-14 | $5.33 | $5.33 | 11,720 | — | — |
| 2024-06-13 | $5.54 | $5.54 | 6,100 | — | — |
| 2024-06-12 | $5.61 | $5.61 | 14,650 | — | — |
| 2024-06-11 | $5.69 | $5.69 | 54,620 | — | — |
| 2024-06-10 | $5.50 | $5.50 | 19,080 | — | — |
| 2024-06-07 | $5.74 | $5.74 | 6,240 | — | — |
| 2024-06-06 | $5.90 | $5.90 | 7,730 | — | — |
| 2024-06-05 | $5.93 | $5.93 | 14,410 | — | — |
| 2024-06-04 | $6.00 | $6.00 | 6,880 | — | — |
| 2024-06-03 | $5.96 | $5.96 | 8,830 | — | — |
| 2024-05-31 | $5.79 | $5.79 | 7,730 | — | — |
| 2024-05-30 | $5.60 | $5.60 | 20,890 | — | — |
| 2024-05-29 | $5.88 | $5.88 | 15,940 | — | — |
| 2024-05-28 | $5.81 | $5.81 | 27,230 | — | — |
| 2024-05-24 | $6.50 | $6.50 | 14,830 | — | — |
| 2024-05-23 | $7.20 | $7.20 | 11,920 | — | — |
| 2024-05-22 | $7.17 | $7.17 | 15,290 | — | — |
| 2024-05-21 | $6.47 | $6.47 | 10,800 | — | — |
| 2024-05-20 | $6.50 | $6.50 | 20,620 | — | — |
| 2024-05-17 | $7.42 | $7.42 | 16,420 | — | — |
| 2024-05-16 | $7.32 | $7.32 | 14,560 | — | — |
| 2024-05-15 | $6.37 | $6.37 | 9,500 | — | — |
| 2024-05-14 | $6.00 | $6.00 | 24,980 | — | — |
| 2024-05-13 | $6.52 | $6.52 | 15,550 | — | — |
| 2024-05-10 | $7.09 | $7.09 | 11,460 | — | — |
| 2024-05-09 | $6.37 | $6.37 | 8,590 | — | — |
| 2024-05-08 | $6.39 | $6.39 | 10,650 | — | — |
| 2024-05-07 | $6.00 | $6.00 | 32,680 | — | — |
| 2024-05-06 | $6.00 | $6.00 | 32,470 | — | — |
| 2024-05-03 | $5.40 | $5.40 | 5,150 | — | — |
| 2024-05-02 | $5.30 | $5.30 | 7,740 | — | — |
| 2024-05-01 | $5.20 | $5.20 | 9,740 | — | — |
| 2024-04-30 | $4.80 | $4.80 | 7,520 | — | — |
| 2024-04-29 | $5.36 | $5.36 | 17,070 | — | — |
| 2024-04-26 | $4.93 | $4.93 | 14,620 | — | — |
| 2024-04-25 | $4.60 | $4.60 | 10,520 | — | — |
| 2024-04-24 | $5.00 | $5.00 | 9,150 | — | — |
| 2024-04-23 | $5.14 | $5.14 | 14,330 | — | — |
| 2024-04-22 | $5.60 | $5.60 | 12,880 | — | — |
| 2024-04-19 | $6.20 | $6.20 | 9,470 | — | — |
| 2024-04-18 | $6.12 | $6.12 | 8,270 | — | — |
| 2024-04-17 | $6.51 | $6.51 | 8,440 | — | — |
| 2024-04-16 | $6.33 | $6.33 | 5,180 | — | — |
| 2024-04-15 | $6.32 | $6.32 | 13,520 | — | — |
| 2024-04-12 | $6.30 | $6.30 | 8,370 | — | — |
| 2024-04-11 | $6.69 | $6.69 | 9,560 | — | — |
| 2024-04-10 | $7.08 | $7.08 | 9,070 | — | — |
| 2024-04-09 | $7.30 | $7.30 | 3,670 | — | — |
| 2024-04-08 | $7.20 | $7.20 | 4,800 | — | — |
| 2024-04-05 | $7.20 | $7.20 | 3,710 | — | — |
| 2024-04-04 | $7.30 | $7.30 | 7,570 | — | — |
| 2024-04-03 | $7.36 | $7.36 | 10,490 | — | — |
| 2024-04-02 | $7.19 | $7.19 | 14,940 | — | — |
| 2024-04-01 | $7.12 | $7.12 | 17,630 | — | — |
| 2024-03-28 | $7.35 | $7.35 | 7,750 | — | — |
| 2024-03-27 | $6.97 | $6.97 | 6,480 | — | — |
| 2024-03-26 | $6.80 | $6.80 | 5,840 | — | — |
| 2024-03-25 | $6.82 | $6.82 | 7,030 | — | — |
| 2024-03-22 | $6.90 | $6.90 | 12,790 | — | — |
| 2024-03-21 | $7.60 | $7.60 | 9,420 | — | — |
| 2024-03-20 | $7.14 | $7.14 | 8,520 | — | — |
| 2024-03-19 | $7.86 | $7.86 | 5,280 | — | — |
| 2024-03-18 | $7.98 | $7.98 | 16,820 | — | — |
| 2024-03-15 | $8.30 | $8.30 | 26,390 | — | — |
| 2024-03-14 | $7.00 | $7.00 | 12,280 | — | — |
| 2024-03-13 | $7.49 | $7.49 | 17,320 | — | — |
| 2024-03-12 | $7.70 | $7.70 | 8,810 | — | — |
| 2024-03-11 | $8.10 | $8.10 | 4,220 | — | — |
| 2024-03-08 | $8.32 | $8.32 | 17,560 | — | — |
| 2024-03-07 | $8.56 | $8.56 | 4,280 | — | — |
| 2024-03-06 | $8.70 | $8.70 | 12,360 | — | — |
| 2024-03-05 | $8.29 | $8.29 | 9,260 | — | — |
| 2024-03-04 | $8.67 | $8.67 | 4,510 | — | — |
| 2024-03-01 | $8.76 | $8.76 | 7,710 | — | — |
| 2024-02-29 | $8.64 | $8.64 | 4,820 | — | — |
| 2024-02-28 | $8.57 | $8.57 | 3,830 | — | — |
| 2024-02-27 | $8.53 | $8.53 | 5,970 | — | — |
| 2024-02-26 | $8.80 | $8.80 | 3,360 | — | — |
| 2024-02-23 | $8.54 | $8.54 | 7,450 | — | — |
| 2024-02-22 | $8.50 | $8.50 | 8,220 | — | — |
| 2024-02-21 | $8.70 | $8.70 | 6,290 | — | — |
| 2024-02-20 | $8.80 | $8.80 | 12,310 | — | — |
| 2024-02-16 | $9.80 | $9.80 | 18,570 | — | — |
| 2024-02-15 | $10.20 | $10.20 | 9,910 | — | — |
| 2024-02-14 | $8.84 | $8.84 | 8,820 | — | — |
| 2024-02-13 | $7.90 | $7.90 | 8,130 | — | — |
| 2024-02-12 | $8.30 | $8.30 | 5,430 | — | — |
| 2024-02-09 | $8.30 | $8.30 | 4,330 | — | — |
| 2024-02-08 | $8.25 | $8.25 | 5,770 | — | — |
| 2024-02-07 | $7.57 | $7.57 | 15,360 | — | — |
| 2024-02-06 | $7.40 | $7.40 | 6,080 | — | — |
| 2024-02-05 | $7.50 | $7.50 | 5,680 | — | — |
| 2024-02-02 | $8.00 | $8.00 | 6,840 | — | — |
| 2024-02-01 | $8.52 | $8.52 | 5,580 | — | — |
| 2024-01-31 | $8.40 | $8.40 | 5,890 | — | — |
| 2024-01-30 | $8.92 | $8.92 | 3,870 | — | — |
| 2024-01-29 | $9.02 | $9.02 | 5,870 | — | — |
| 2024-01-26 | $9.72 | $9.72 | 7,120 | — | — |
| 2024-01-25 | $10.20 | $10.20 | 4,560 | — | — |
| 2024-01-24 | $10.40 | $10.40 | 6,200 | — | — |
| 2024-01-23 | $10.00 | $10.00 | 5,310 | — | — |
| 2024-01-22 | $10.10 | $10.10 | 9,290 | — | — |
| 2024-01-19 | $9.37 | $9.37 | 8,460 | — | — |
| 2024-01-18 | $8.70 | $8.70 | 7,440 | — | — |
| 2024-01-17 | $9.20 | $9.20 | 10,950 | — | — |
| 2024-01-16 | $9.70 | $9.70 | 11,970 | — | — |
| 2024-01-12 | $10.20 | $10.20 | 3,490 | — | — |
| 2024-01-11 | $10.20 | $10.20 | 7,390 | — | — |
| 2024-01-10 | $10.60 | $10.60 | 4,710 | — | — |
| 2024-01-09 | $10.50 | $10.50 | 5,500 | — | — |
| 2024-01-08 | $10.70 | $10.70 | 8,690 | — | — |
| 2024-01-05 | $9.48 | $9.48 | 37,110 | — | — |
| 2024-01-04 | $9.82 | $9.82 | 10,020 | — | — |
| 2024-01-03 | $9.90 | $9.90 | 7,240 | — | — |
| 2024-01-02 | $9.90 | $9.90 | 12,380 | — | — |