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
- 2006-04-12 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 | $12.10 | $100.13 | 66,000 | — | — |
| 2024-12-30 | $12.66 | $104.77 | 88,900 | — | — |
| 2024-12-27 | $12.45 | $103.03 | 155,400 | — | — |
| 2024-12-26 | $13.13 | $108.66 | 154,500 | — | — |
| 2024-12-24 | $11.90 | $98.48 | 50,600 | — | — |
| 2024-12-23 | $12.20 | $100.96 | 111,500 | — | — |
| 2024-12-20 | $11.14 | $92.19 | 198,800 | — | — |
| 2024-12-19 | $10.66 | $88.22 | 112,100 | — | — |
| 2024-12-18 | $10.70 | $88.55 | 173,500 | — | — |
| 2024-12-17 | $11.12 | $92.02 | 79,400 | — | — |
| 2024-12-16 | $9.99 | $82.67 | 127,700 | — | — |
| 2024-12-13 | $9.64 | $79.78 | 139,200 | — | — |
| 2024-12-12 | $9.78 | $80.93 | 186,900 | — | — |
| 2024-12-11 | $10.02 | $82.92 | 139,100 | — | — |
| 2024-12-10 | $10.99 | $90.95 | 185,500 | — | — |
| 2024-12-09 | $10.74 | $88.88 | 256,000 | — | — |
| 2024-12-06 | $11.51 | $95.25 | 186,000 | — | — |
| 2024-12-05 | $10.47 | $86.64 | 174,900 | — | — |
| 2024-12-04 | $9.92 | $82.09 | 196,300 | — | — |
| 2024-12-03 | $11.01 | $91.11 | 139,000 | — | — |
| 2024-12-02 | $11.83 | $97.90 | 132,300 | — | — |
| 2024-11-29 | $12.51 | $103.53 | 114,900 | — | — |
| 2024-11-27 | $11.70 | $96.82 | 79,800 | — | — |
| 2024-11-26 | $12.09 | $100.05 | 112,200 | — | — |
| 2024-11-25 | $11.63 | $96.24 | 61,600 | — | — |
| 2024-11-22 | $11.29 | $93.43 | 97,300 | — | — |
| 2024-11-21 | $11.75 | $97.24 | 91,300 | — | — |
| 2024-11-20 | $12.91 | $106.84 | 34,900 | — | — |
| 2024-11-19 | $12.92 | $106.92 | 29,000 | — | — |
| 2024-11-18 | $12.62 | $104.44 | 127,100 | — | — |
| 2024-11-15 | $13.12 | $108.57 | 83,400 | — | — |
| 2024-11-14 | $13.84 | $114.53 | 66,400 | — | — |
| 2024-11-13 | $14.48 | $119.83 | 166,000 | — | — |
| 2024-11-12 | $16.01 | $132.49 | 164,500 | — | — |
| 2024-11-11 | $16.80 | $139.03 | 117,500 | — | — |
| 2024-11-08 | $15.32 | $126.78 | 34,800 | — | — |
| 2024-11-07 | $15.06 | $124.63 | 27,100 | — | — |
| 2024-11-06 | $15.65 | $129.51 | 63,800 | — | — |
| 2024-11-05 | $14.97 | $123.88 | 27,300 | — | — |
| 2024-11-04 | $14.74 | $121.98 | 15,800 | — | — |
| 2024-11-01 | $14.47 | $119.75 | 29,800 | — | — |
| 2024-10-31 | $14.30 | $118.34 | 47,600 | — | — |
| 2024-10-30 | $14.71 | $121.73 | 25,600 | — | — |
| 2024-10-29 | $14.97 | $123.88 | 15,000 | — | — |
| 2024-10-28 | $14.39 | $119.08 | 54,400 | — | — |
| 2024-10-25 | $14.21 | $117.59 | 50,500 | — | — |
| 2024-10-24 | $14.08 | $116.52 | 24,900 | — | — |
| 2024-10-23 | $13.90 | $115.03 | 17,700 | — | — |
| 2024-10-22 | $13.99 | $115.77 | 9,800 | — | — |
| 2024-10-21 | $14.15 | $117.10 | 25,100 | — | — |
| 2024-10-18 | $14.06 | $116.35 | 20,100 | — | — |
| 2024-10-17 | $14.02 | $116.02 | 14,900 | — | — |
| 2024-10-16 | $13.99 | $115.77 | 52,000 | — | — |
| 2024-10-15 | $13.57 | $112.30 | 38,500 | — | — |
| 2024-10-14 | $13.34 | $110.39 | 13,900 | — | — |
| 2024-10-11 | $13.19 | $109.15 | 24,600 | — | — |
| 2024-10-10 | $12.38 | $102.45 | 20,600 | — | — |
| 2024-10-09 | $12.63 | $104.52 | 18,600 | — | — |
| 2024-10-08 | $12.92 | $106.92 | 13,900 | — | — |
| 2024-10-07 | $12.97 | $107.33 | 32,100 | — | — |
| 2024-10-04 | $13.47 | $111.47 | 38,600 | — | — |
| 2024-10-03 | $12.25 | $101.37 | 51,500 | — | — |
| 2024-10-02 | $11.81 | $97.73 | 58,500 | — | — |
| 2024-10-01 | $12.27 | $101.54 | 85,900 | — | — |
| 2024-09-30 | $12.54 | $103.77 | 21,000 | — | — |
| 2024-09-27 | $12.76 | $105.59 | 42,200 | — | — |
| 2024-09-26 | $12.80 | $105.93 | 55,600 | — | — |
| 2024-09-25 | $12.95 | $107.17 | 54,800 | — | — |
| 2024-09-24 | $13.69 | $113.29 | 53,200 | — | — |
| 2024-09-23 | $13.36 | $110.56 | 51,600 | — | — |
| 2024-09-20 | $14.03 | $116.10 | 374,000 | — | — |
| 2024-09-19 | $14.33 | $118.59 | 48,700 | — | — |
| 2024-09-18 | $13.87 | $114.78 | 71,800 | — | — |
| 2024-09-17 | $14.04 | $116.19 | 62,700 | — | — |
| 2024-09-16 | $14.06 | $116.35 | 67,200 | — | — |
| 2024-09-13 | $13.51 | $111.80 | 41,200 | — | — |
| 2024-09-12 | $13.73 | $113.62 | 64,700 | — | — |
| 2024-09-11 | $13.79 | $114.12 | 82,400 | — | — |
| 2024-09-10 | $13.31 | $110.15 | 66,200 | — | — |
| 2024-09-09 | $12.51 | $103.53 | 60,700 | — | — |
| 2024-09-06 | $12.50 | $103.44 | 88,100 | — | — |
| 2024-09-05 | $11.82 | $97.82 | 51,500 | — | — |
| 2024-09-04 | $12.36 | $102.28 | 43,200 | — | — |
| 2024-09-03 | $12.22 | $101.13 | 40,000 | — | — |
| 2024-08-30 | $13.77 | $113.95 | 33,000 | — | — |
| 2024-08-29 | $13.73 | $113.62 | 49,200 | — | — |
| 2024-08-28 | $13.18 | $109.07 | 64,200 | — | — |
| 2024-08-27 | $12.39 | $102.53 | 62,500 | — | — |
| 2024-08-26 | $14.02 | $116.02 | 140,200 | — | — |
| 2024-08-23 | $12.84 | $106.26 | 48,900 | — | — |
| 2024-08-22 | $11.47 | $94.92 | 16,700 | — | — |
| 2024-08-21 | $11.96 | $98.97 | 18,700 | — | — |
| 2024-08-20 | $11.73 | $97.07 | 27,600 | — | — |
| 2024-08-19 | $11.76 | $97.32 | 26,600 | — | — |
| 2024-08-16 | $10.89 | $90.12 | 15,200 | — | — |
| 2024-08-15 | $10.68 | $88.38 | 20,500 | — | — |
| 2024-08-14 | $9.98 | $82.59 | 34,800 | — | — |
| 2024-08-13 | $10.40 | $86.06 | 31,300 | — | — |
| 2024-08-12 | $10.67 | $88.30 | 28,000 | — | — |
| 2024-08-09 | $10.40 | $86.06 | 32,700 | — | — |
| 2024-08-08 | $10.13 | $83.83 | 55,900 | — | — |
| 2024-08-07 | $9.90 | $81.93 | 109,600 | — | — |
| 2024-08-06 | $10.79 | $89.29 | 111,400 | — | — |
| 2024-08-05 | $10.13 | $83.83 | 92,000 | — | — |
| 2024-08-02 | $10.79 | $89.29 | 104,800 | — | — |
| 2024-08-01 | $13.97 | $115.61 | 19,800 | — | — |
| 2024-07-31 | $14.47 | $119.75 | 16,600 | — | — |
| 2024-07-30 | $14.24 | $117.84 | 39,800 | — | — |
| 2024-07-29 | $14.90 | $123.30 | 31,600 | — | — |
| 2024-07-26 | $15.02 | $124.30 | 32,300 | — | — |
| 2024-07-25 | $14.98 | $123.97 | 29,900 | — | — |
| 2024-07-24 | $15.06 | $124.63 | 43,700 | — | — |
| 2024-07-23 | $15.24 | $126.12 | 19,900 | — | — |
| 2024-07-22 | $15.27 | $126.37 | 62,500 | — | — |
| 2024-07-19 | $15.16 | $125.46 | 56,200 | — | — |
| 2024-07-18 | $15.13 | $125.21 | 66,900 | — | — |
| 2024-07-17 | $15.15 | $125.37 | 77,200 | — | — |
| 2024-07-16 | $15.71 | $130.01 | 65,400 | — | — |
| 2024-07-15 | $13.96 | $115.53 | 62,100 | — | — |
| 2024-07-12 | $13.42 | $111.06 | 50,900 | — | — |
| 2024-07-11 | $12.61 | $104.35 | 34,600 | — | — |
| 2024-07-10 | $12.15 | $100.55 | 26,200 | — | — |
| 2024-07-09 | $12.51 | $103.53 | 51,500 | — | — |
| 2024-07-08 | $12.16 | $100.63 | 42,900 | — | — |
| 2024-07-05 | $12.43 | $102.86 | 74,800 | — | — |
| 2024-07-03 | $11.72 | $96.99 | 19,200 | — | — |
| 2024-07-02 | $12.08 | $99.97 | 48,400 | — | — |
| 2024-07-01 | $12.04 | $99.64 | 85,000 | — | — |
| 2024-06-28 | $11.93 | $98.73 | 942,000 | — | — |
| 2024-06-27 | $9.89 | $81.84 | 70,600 | — | — |
| 2024-06-26 | $9.36 | $77.46 | 77,600 | — | — |
| 2024-06-25 | $9.92 | $82.09 | 56,800 | — | — |
| 2024-06-24 | $10.31 | $85.32 | 38,800 | — | — |
| 2024-06-21 | $10.66 | $88.22 | 86,000 | — | — |
| 2024-06-20 | $10.84 | $89.71 | 39,100 | — | — |
| 2024-06-18 | $10.80 | $89.37 | 26,100 | — | — |
| 2024-06-17 | $11.53 | $95.42 | 18,300 | — | — |
| 2024-06-14 | $11.04 | $91.36 | 19,200 | — | — |
| 2024-06-13 | $11.04 | $91.36 | 21,700 | — | — |
| 2024-06-12 | $10.62 | $87.89 | 30,900 | — | — |
| 2024-06-11 | $10.79 | $89.29 | 44,400 | — | — |
| 2024-06-10 | $11.22 | $92.85 | 64,600 | — | — |
| 2024-06-07 | $11.09 | $91.77 | 34,000 | — | — |
| 2024-06-06 | $10.76 | $89.04 | 30,700 | — | — |
| 2024-06-05 | $10.84 | $89.71 | 49,000 | — | — |
| 2024-06-04 | $10.88 | $90.04 | 58,900 | — | — |
| 2024-06-03 | $10.70 | $88.55 | 73,300 | — | — |
| 2024-05-31 | $11.36 | $94.01 | 178,500 | — | — |
| 2024-05-30 | $10.41 | $86.15 | 63,000 | — | — |
| 2024-05-29 | $9.95 | $82.34 | 124,100 | — | — |
| 2024-05-28 | $10.15 | $84.00 | 100,300 | — | — |
| 2024-05-24 | $11.99 | $99.22 | 109,400 | — | — |
| 2024-05-23 | $12.61 | $104.35 | 35,700 | — | — |
| 2024-05-22 | $13.54 | $112.05 | 27,400 | — | — |
| 2024-05-21 | $13.10 | $108.41 | 68,200 | — | — |
| 2024-05-20 | $14.43 | $119.41 | 38,900 | — | — |
| 2024-05-17 | $14.24 | $117.84 | 63,100 | — | — |
| 2024-05-16 | $15.29 | $126.53 | 38,100 | — | — |
| 2024-05-15 | $15.63 | $129.35 | 57,100 | — | — |
| 2024-05-14 | $15.77 | $130.50 | 48,100 | — | — |
| 2024-05-13 | $15.75 | $130.34 | 51,600 | — | — |
| 2024-05-10 | $14.82 | $122.64 | 38,300 | — | — |
| 2024-05-09 | $15.23 | $126.03 | 45,200 | — | — |
| 2024-05-08 | $15.69 | $129.84 | 43,300 | — | — |
| 2024-05-07 | $14.82 | $122.64 | 48,300 | — | — |
| 2024-05-06 | $14.82 | $122.64 | 41,600 | — | — |
| 2024-05-03 | $15.14 | $125.29 | 36,500 | — | — |
| 2024-05-02 | $14.10 | $116.68 | 90,500 | — | — |
| 2024-05-01 | $13.86 | $114.70 | 125,200 | — | — |
| 2024-04-30 | $15.60 | $129.10 | 34,500 | — | — |
| 2024-04-29 | $16.43 | $135.97 | 36,100 | — | — |
| 2024-04-26 | $17.11 | $141.59 | 190,200 | — | — |
| 2024-04-25 | $16.33 | $135.14 | 137,200 | — | — |
| 2024-04-24 | $16.05 | $132.82 | 31,800 | — | — |
| 2024-04-23 | $15.94 | $131.91 | 39,500 | — | — |
| 2024-04-22 | $15.96 | $132.08 | 66,000 | — | — |
| 2024-04-19 | $15.51 | $128.35 | 58,900 | — | — |
| 2024-04-18 | $15.41 | $127.52 | 38,100 | — | — |
| 2024-04-17 | $15.84 | $131.08 | 42,100 | — | — |
| 2024-04-16 | $16.00 | $132.41 | 55,500 | — | — |
| 2024-04-15 | $16.48 | $136.38 | 49,000 | — | — |
| 2024-04-12 | $16.81 | $139.11 | 62,600 | — | — |
| 2024-04-11 | $16.45 | $136.13 | 120,400 | — | — |
| 2024-04-10 | $13.88 | $114.86 | 222,000 | — | — |
| 2024-04-09 | $17.00 | $140.68 | 51,800 | — | — |
| 2024-04-08 | $16.86 | $139.52 | 62,200 | — | — |
| 2024-04-05 | $16.95 | $140.27 | 60,000 | — | — |
| 2024-04-04 | $16.98 | $140.52 | 76,700 | — | — |
| 2024-04-03 | $17.16 | $142.01 | 60,600 | — | — |
| 2024-04-02 | $16.99 | $140.60 | 53,600 | — | — |
| 2024-04-01 | $15.85 | $131.17 | 70,800 | — | — |
| 2024-03-28 | $17.48 | $144.65 | 72,400 | — | — |
| 2024-03-27 | $17.53 | $145.07 | 71,500 | — | — |
| 2024-03-26 | $16.79 | $138.94 | 68,100 | — | — |
| 2024-03-25 | $16.18 | $133.90 | 39,700 | — | — |
| 2024-03-22 | $17.59 | $145.57 | 26,400 | — | — |
| 2024-03-21 | $17.81 | $147.39 | 37,000 | — | — |
| 2024-03-20 | $17.86 | $147.80 | 55,500 | — | — |
| 2024-03-19 | $18.22 | $150.78 | 74,400 | — | — |
| 2024-03-18 | $18.15 | $150.20 | 37,500 | — | — |
| 2024-03-15 | $16.76 | $138.70 | 77,100 | — | — |
| 2024-03-14 | $18.82 | $155.74 | 41,400 | — | — |
| 2024-03-13 | $19.01 | $157.32 | 42,200 | — | — |
| 2024-03-12 | $17.65 | $146.06 | 14,900 | — | — |
| 2024-03-11 | $16.33 | $135.14 | 30,500 | — | — |
| 2024-03-08 | $17.24 | $142.67 | 69,000 | — | — |
| 2024-03-07 | $19.52 | $161.54 | 41,800 | — | — |
| 2024-03-06 | $20.68 | $171.14 | 17,300 | — | — |
| 2024-03-05 | $20.42 | $168.98 | 33,700 | — | — |
| 2024-03-04 | $21.55 | $178.34 | 54,100 | — | — |
| 2024-03-01 | $20.58 | $170.31 | 72,000 | — | — |
| 2024-02-29 | $18.14 | $150.12 | 171,300 | — | — |
| 2024-02-28 | $24.79 | $205.15 | 96,300 | — | — |
| 2024-02-27 | $22.72 | $188.02 | 82,500 | — | — |
| 2024-02-26 | $25.05 | $207.30 | 132,300 | — | — |
| 2024-02-23 | $22.03 | $182.31 | 378,700 | — | — |
| 2024-02-22 | $16.00 | $132.41 | 63,100 | — | — |
| 2024-02-21 | $14.13 | $116.93 | 44,000 | — | — |
| 2024-02-20 | $15.14 | $125.29 | 78,400 | — | — |
| 2024-02-16 | $15.38 | $127.28 | 120,600 | — | — |
| 2024-02-15 | $15.97 | $132.16 | 130,000 | — | — |
| 2024-02-14 | $14.77 | $122.23 | 161,500 | — | — |
| 2024-02-13 | $10.56 | $87.39 | 97,100 | — | — |
| 2024-02-12 | $11.41 | $94.42 | 46,100 | — | — |
| 2024-02-09 | $11.96 | $98.97 | 73,200 | — | — |
| 2024-02-08 | $12.31 | $101.87 | 68,200 | — | — |
| 2024-02-07 | $11.96 | $98.97 | 124,200 | — | — |
| 2024-02-06 | $11.38 | $94.17 | 167,900 | — | — |
| 2024-02-05 | $13.29 | $109.98 | 62,100 | — | — |
| 2024-02-02 | $11.50 | $95.17 | 79,800 | — | — |
| 2024-02-01 | $12.19 | $100.88 | 85,900 | — | — |
| 2024-01-31 | $12.37 | $102.37 | 92,400 | — | — |
| 2024-01-30 | $14.28 | $118.17 | 43,100 | — | — |
| 2024-01-29 | $15.41 | $127.52 | 83,900 | — | — |
| 2024-01-26 | $14.93 | $123.55 | 87,400 | — | — |
| 2024-01-25 | $15.31 | $126.70 | 67,200 | — | — |
| 2024-01-24 | $14.30 | $118.34 | 142,200 | — | — |
| 2024-01-23 | $16.16 | $133.73 | 137,200 | — | — |
| 2024-01-22 | $19.30 | $159.72 | 79,900 | — | — |
| 2024-01-19 | $18.70 | $154.75 | 89,500 | — | — |
| 2024-01-18 | $20.81 | $172.21 | 129,500 | — | — |
| 2024-01-17 | $23.11 | $191.25 | 77,100 | — | — |
| 2024-01-16 | $23.13 | $191.41 | 131,800 | — | — |
| 2024-01-12 | $22.51 | $186.28 | 72,500 | — | — |
| 2024-01-11 | $26.36 | $218.14 | 66,300 | — | — |
| 2024-01-10 | $24.10 | $199.44 | 81,800 | — | — |
| 2024-01-09 | $23.32 | $192.98 | 89,000 | — | — |
| 2024-01-08 | $22.02 | $182.23 | 133,300 | — | — |
| 2024-01-05 | $23.69 | $196.05 | 141,400 | — | — |
| 2024-01-04 | $24.14 | $199.77 | 93,600 | — | — |
| 2024-01-03 | $24.70 | $204.40 | 53,000 | — | — |
| 2024-01-02 | $23.79 | $196.87 | 87,800 | — | — |