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
- 1999-03-01 to 2026-09-03
- 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 | $12.39 | $12.39 | 45,532 | — | — |
| 2024-12-30 | $10.83 | $10.83 | 20,846 | — | — |
| 2024-12-27 | $10.30 | $10.30 | 11,661 | — | — |
| 2024-12-26 | $10.30 | $10.30 | 15,502 | — | — |
| 2024-12-24 | $10.70 | $10.70 | 12,849 | — | — |
| 2024-12-23 | $10.30 | $10.30 | 29,685 | — | — |
| 2024-12-20 | $10.83 | $10.83 | 79,480 | — | — |
| 2024-12-19 | $11.09 | $11.09 | 269,368 | — | — |
| 2024-12-18 | $10.83 | $10.83 | 4,416 | — | — |
| 2024-12-17 | $11.35 | $11.35 | 10,358 | — | — |
| 2024-12-16 | $10.96 | $10.96 | 8,449 | — | — |
| 2024-12-13 | $10.96 | $10.96 | 9,461 | — | — |
| 2024-12-12 | $11.09 | $11.09 | 10,036 | — | — |
| 2024-12-11 | $10.96 | $10.96 | 25,561 | — | — |
| 2024-12-10 | $11.74 | $11.74 | 52,486 | — | — |
| 2024-12-09 | $11.22 | $11.22 | 4,669 | — | — |
| 2024-12-06 | $10.96 | $10.96 | 7,766 | — | — |
| 2024-12-05 | $11.09 | $11.09 | 5,359 | — | — |
| 2024-12-04 | $11.22 | $11.22 | 6,532 | — | — |
| 2024-12-03 | $11.09 | $11.09 | 12,527 | — | — |
| 2024-12-02 | $11.35 | $11.35 | 14,045 | — | — |
| 2024-11-29 | $10.96 | $10.96 | 4,040 | — | — |
| 2024-11-27 | $11.22 | $11.22 | 10,557 | — | — |
| 2024-11-26 | $10.83 | $10.83 | 13,647 | — | — |
| 2024-11-25 | $10.57 | $10.57 | 34,301 | — | — |
| 2024-11-22 | $10.57 | $10.57 | 22,755 | — | — |
| 2024-11-21 | $9.00 | $9.00 | 18,170 | — | — |
| 2024-11-20 | $8.87 | $8.87 | 18,829 | — | — |
| 2024-11-19 | $9.00 | $9.00 | 8,004 | — | — |
| 2024-11-18 | $9.13 | $9.13 | 7,099 | — | — |
| 2024-11-15 | $9.39 | $9.39 | 12,619 | — | — |
| 2024-11-14 | $9.78 | $9.78 | 12,696 | — | — |
| 2024-11-13 | $9.78 | $9.78 | 22,187 | — | — |
| 2024-11-12 | $10.17 | $10.17 | 35,083 | — | — |
| 2024-11-11 | $10.83 | $10.83 | 17,488 | — | — |
| 2024-11-08 | $10.43 | $10.43 | 22,264 | — | — |
| 2024-11-07 | $10.70 | $10.70 | 58,497 | — | — |
| 2024-11-06 | $12.26 | $12.26 | 13,026 | — | — |
| 2024-11-05 | $12.78 | $12.78 | 16,798 | — | — |
| 2024-11-04 | $12.78 | $12.78 | 6,885 | — | — |
| 2024-11-01 | $12.39 | $12.39 | 6,517 | — | — |
| 2024-10-31 | $12.13 | $12.13 | 5,865 | — | — |
| 2024-10-30 | $12.52 | $12.52 | 15,034 | — | — |
| 2024-10-29 | $12.52 | $12.52 | 10,848 | — | — |
| 2024-10-28 | $12.65 | $12.65 | 10,197 | — | — |
| 2024-10-25 | $12.13 | $12.13 | 2,990 | — | — |
| 2024-10-24 | $12.00 | $12.00 | 15,747 | — | — |
| 2024-10-23 | $12.26 | $12.26 | 8,479 | — | — |
| 2024-10-22 | $12.65 | $12.65 | 4,707 | — | — |
| 2024-10-21 | $12.91 | $12.91 | 18,331 | — | — |
| 2024-10-18 | $12.91 | $12.91 | 4,523 | — | — |
| 2024-10-17 | $12.78 | $12.78 | 17,020 | — | — |
| 2024-10-16 | $13.04 | $13.04 | 15,993 | — | — |
| 2024-10-15 | $13.04 | $13.04 | 23,935 | — | — |
| 2024-10-14 | $13.43 | $13.43 | 7,697 | — | — |
| 2024-10-11 | $13.30 | $13.30 | 3,373 | — | — |
| 2024-10-10 | $13.17 | $13.17 | 4,600 | — | — |
| 2024-10-09 | $13.17 | $13.17 | 4,217 | — | — |
| 2024-10-08 | $13.04 | $13.04 | 9,192 | — | — |
| 2024-10-07 | $13.30 | $13.30 | 11,830 | — | — |
| 2024-10-04 | $14.09 | $14.09 | 18,944 | — | — |
| 2024-10-03 | $13.17 | $13.17 | 8,495 | — | — |
| 2024-10-02 | $13.04 | $13.04 | 23,736 | — | — |
| 2024-10-01 | $13.83 | $13.83 | 13,593 | — | — |
| 2024-09-30 | $13.83 | $13.83 | 14,613 | — | — |
| 2024-09-27 | $13.57 | $13.57 | 16,207 | — | — |
| 2024-09-26 | $13.17 | $13.17 | 18,523 | — | — |
| 2024-09-25 | $13.17 | $13.17 | 23,506 | — | — |
| 2024-09-24 | $13.43 | $13.43 | 16,353 | — | — |
| 2024-09-23 | $13.43 | $13.43 | 15,671 | — | — |
| 2024-09-20 | $13.43 | $13.43 | 39,177 | — | — |
| 2024-09-19 | $13.96 | $13.96 | 22,555 | — | — |
| 2024-09-18 | $14.87 | $14.87 | 48,070 | — | — |
| 2024-09-17 | $14.87 | $14.87 | 22,801 | — | — |
| 2024-09-16 | $14.09 | $14.09 | 12,282 | — | — |
| 2024-09-13 | $13.57 | $13.57 | 15,126 | — | — |
| 2024-09-12 | $14.22 | $14.22 | 7,000 | — | — |
| 2024-09-11 | $14.48 | $14.48 | 16,997 | — | — |
| 2024-09-10 | $14.35 | $14.35 | 20,370 | — | — |
| 2024-09-09 | $13.96 | $13.96 | 13,417 | — | — |
| 2024-09-06 | $13.57 | $13.57 | 28,635 | — | — |
| 2024-09-05 | $13.43 | $13.43 | 13,325 | — | — |
| 2024-09-04 | $13.70 | $13.70 | 23,345 | — | — |
| 2024-09-03 | $14.74 | $14.74 | 10,335 | — | — |
| 2024-08-30 | $15.00 | $15.00 | 25,545 | — | — |
| 2024-08-29 | $14.22 | $14.22 | 24,526 | — | — |
| 2024-08-28 | $14.87 | $14.87 | 20,025 | — | — |
| 2024-08-27 | $15.13 | $15.13 | 18,032 | — | — |
| 2024-08-26 | $15.91 | $15.91 | 35,228 | — | — |
| 2024-08-23 | $16.43 | $16.43 | 35,635 | — | — |
| 2024-08-22 | $16.30 | $16.30 | 31,479 | — | — |
| 2024-08-21 | $17.22 | $17.22 | 54,518 | — | — |
| 2024-08-20 | $16.17 | $16.17 | 75,041 | — | — |
| 2024-08-19 | $15.78 | $15.78 | 356,170 | — | — |
| 2024-08-16 | $14.87 | $14.87 | 64,523 | — | — |
| 2024-08-15 | $13.04 | $13.04 | 28,627 | — | — |
| 2024-08-14 | $12.52 | $12.52 | 92,506 | — | — |
| 2024-08-13 | $14.09 | $14.09 | 19,634 | — | — |
| 2024-08-12 | $14.09 | $14.09 | 17,595 | — | — |
| 2024-08-09 | $14.22 | $14.22 | 20,892 | — | — |
| 2024-08-08 | $14.61 | $14.61 | 37,666 | — | — |
| 2024-08-07 | $13.96 | $13.96 | 47,035 | — | — |
| 2024-08-06 | $15.13 | $15.13 | 64,285 | — | — |
| 2024-08-05 | $15.91 | $15.91 | 130,770 | — | — |
| 2024-08-02 | $14.74 | $14.74 | 152,168 | — | — |
| 2024-08-01 | $17.48 | $17.48 | 273,777 | — | — |
| 2024-07-31 | $17.61 | $17.61 | 1,246,332 | — | — |
| 2024-07-30 | $43.30 | $43.30 | 10,828,116 | — | — |
| 2024-07-29 | $15.52 | $15.52 | 611,064 | — | — |
| 2024-07-26 | $15.00 | $15.00 | 9,890 | — | — |
| 2024-07-25 | $15.26 | $15.26 | 6,900 | — | — |
| 2024-07-24 | $15.78 | $15.78 | 5,006 | — | — |
| 2024-07-23 | $16.30 | $16.30 | 6,647 | — | — |
| 2024-07-22 | $18.00 | $18.00 | 6,532 | — | — |
| 2024-07-19 | $16.30 | $16.30 | 4,761 | — | — |
| 2024-07-18 | $18.78 | $18.78 | 813 | — | — |
| 2024-07-17 | $18.91 | $18.91 | 7,207 | — | — |
| 2024-07-16 | $18.39 | $18.39 | 1,464 | — | — |
| 2024-07-15 | $18.78 | $18.78 | 1,556 | — | — |
| 2024-07-12 | $18.65 | $18.65 | 1,848 | — | — |
| 2024-07-11 | $18.65 | $18.65 | 1,809 | — | — |
| 2024-07-10 | $17.48 | $17.48 | 1,740 | — | — |
| 2024-07-09 | $17.48 | $17.48 | 629 | — | — |
| 2024-07-08 | $17.61 | $17.61 | 1,932 | — | — |
| 2024-07-05 | $17.74 | $17.74 | 8,855 | — | — |
| 2024-07-03 | $15.91 | $15.91 | 276 | — | — |
| 2024-07-02 | $16.17 | $16.17 | 1,656 | — | — |
| 2024-07-01 | $16.43 | $16.43 | 1,993 | — | — |
| 2024-06-28 | $15.13 | $15.13 | 1,633 | — | — |
| 2024-06-27 | $14.74 | $14.74 | 1,043 | — | — |
| 2024-06-26 | $14.48 | $14.48 | 376 | — | — |
| 2024-06-25 | $14.35 | $14.35 | 782 | — | — |
| 2024-06-24 | $13.96 | $13.96 | 4,217 | — | — |
| 2024-06-21 | $14.61 | $14.61 | 3,128 | — | — |
| 2024-06-20 | $13.83 | $13.83 | 1,257 | — | — |
| 2024-06-18 | $13.96 | $13.96 | 1,181 | — | — |
| 2024-06-17 | $14.22 | $14.22 | 2,959 | — | — |
| 2024-06-14 | $14.61 | $14.61 | 1,096 | — | — |
| 2024-06-13 | $15.65 | $15.65 | 882 | — | — |
| 2024-06-12 | $15.91 | $15.91 | 1,273 | — | — |
| 2024-06-11 | $16.70 | $16.70 | 2,055 | — | — |
| 2024-06-10 | $15.00 | $15.00 | 1,909 | — | — |
| 2024-06-07 | $16.57 | $16.57 | 4,661 | — | — |
| 2024-06-06 | $17.22 | $17.22 | 644 | — | — |
| 2024-06-05 | $17.48 | $17.48 | 1,809 | — | — |
| 2024-06-04 | $17.35 | $17.35 | 744 | — | — |
| 2024-06-03 | $18.65 | $18.65 | 1,694 | — | — |
| 2024-05-31 | $18.78 | $18.78 | 1,004 | — | — |
| 2024-05-30 | $19.04 | $19.04 | 1,633 | — | — |
| 2024-05-29 | $19.30 | $19.30 | 445 | — | — |
| 2024-05-28 | $19.17 | $19.17 | 2,875 | — | — |
| 2024-05-24 | $19.70 | $19.70 | 3,565 | — | — |
| 2024-05-23 | $18.91 | $18.91 | 5,244 | — | — |
| 2024-05-22 | $18.52 | $18.52 | 882 | — | — |
| 2024-05-21 | $18.52 | $18.52 | 1,050 | — | — |
| 2024-05-20 | $17.87 | $17.87 | 3,243 | — | — |
| 2024-05-17 | $18.26 | $18.26 | 1,257 | — | — |
| 2024-05-16 | $18.26 | $18.26 | 1,357 | — | — |
| 2024-05-15 | $18.39 | $18.39 | 2,315 | — | — |
| 2024-05-14 | $17.61 | $17.61 | 4,738 | — | — |
| 2024-05-13 | $19.30 | $19.30 | 2,116 | — | — |
| 2024-05-10 | $18.00 | $18.00 | 3,297 | — | — |
| 2024-05-09 | $19.70 | $19.70 | 4,140 | — | — |
| 2024-05-08 | $19.57 | $19.57 | 6,578 | — | — |
| 2024-05-07 | $16.70 | $16.70 | 2,016 | — | — |
| 2024-05-06 | $17.09 | $17.09 | 2,170 | — | — |
| 2024-05-03 | $17.35 | $17.35 | 4,186 | — | — |
| 2024-05-02 | $17.09 | $17.09 | 1,648 | — | — |
| 2024-05-01 | $17.09 | $17.09 | 2,691 | — | — |
| 2024-04-30 | $17.09 | $17.09 | 2,101 | — | — |
| 2024-04-29 | $17.61 | $17.61 | 4,907 | — | — |
| 2024-04-26 | $18.78 | $18.78 | 3,780 | — | — |
| 2024-04-25 | $18.78 | $18.78 | 5,321 | — | — |
| 2024-04-24 | $16.96 | $16.96 | 2,492 | — | — |
| 2024-04-23 | $17.35 | $17.35 | 3,918 | — | — |
| 2024-04-22 | $16.57 | $16.57 | 5,052 | — | — |
| 2024-04-19 | $15.26 | $15.26 | 7,283 | — | — |
| 2024-04-18 | $14.74 | $14.74 | 15,709 | — | — |
| 2024-04-17 | $14.87 | $14.87 | 11,454 | — | — |
| 2024-04-16 | $17.87 | $17.87 | 7,283 | — | — |
| 2024-04-15 | $19.17 | $19.17 | 9,691 | — | — |
| 2024-04-12 | $20.74 | $20.74 | 12,205 | — | — |
| 2024-04-11 | $20.09 | $20.09 | 5,075 | — | — |
| 2024-04-10 | $18.91 | $18.91 | 14,107 | — | — |
| 2024-04-09 | $20.22 | $20.22 | 3,948 | — | — |
| 2024-04-08 | $19.43 | $19.43 | 5,466 | — | — |
| 2024-04-05 | $21.26 | $21.26 | 13,639 | — | — |
| 2024-04-04 | $18.13 | $18.13 | 10,358 | — | — |
| 2024-04-03 | $18.13 | $18.13 | 21,275 | — | — |
| 2024-04-02 | $22.83 | $22.83 | 121,823 | — | — |
| 2024-04-01 | $25.17 | $25.17 | 33,036 | — | — |
| 2024-03-28 | $21.39 | $21.39 | 96,148 | — | — |
| 2024-03-27 | $18.26 | $18.26 | 49,496 | — | — |
| 2024-03-26 | $15.26 | $15.26 | 27,585 | — | — |
| 2024-03-25 | $11.74 | $11.74 | 3,143 | — | — |
| 2024-03-22 | $11.48 | $11.48 | 2,346 | — | — |
| 2024-03-21 | $10.83 | $10.83 | 951 | — | — |
| 2024-03-20 | $10.17 | $10.17 | 2,668 | — | — |
| 2024-03-19 | $10.57 | $10.57 | 2,039 | — | — |
| 2024-03-18 | $10.83 | $10.83 | 4,930 | — | — |
| 2024-03-15 | $11.22 | $11.22 | 2,699 | — | — |
| 2024-03-14 | $10.43 | $10.43 | 2,921 | — | — |
| 2024-03-13 | $11.35 | $11.35 | 2,875 | — | — |
| 2024-03-12 | $12.13 | $12.13 | 3,826 | — | — |
| 2024-03-11 | $12.91 | $12.91 | 1,710 | — | — |
| 2024-03-08 | $13.04 | $13.04 | 2,538 | — | — |
| 2024-03-07 | $12.78 | $12.78 | 3,787 | — | — |
| 2024-03-06 | $12.78 | $12.78 | 5,198 | — | — |
| 2024-03-05 | $11.87 | $11.87 | 11,707 | — | — |
| 2024-03-04 | $12.78 | $12.78 | 14,183 | — | — |
| 2024-03-01 | $12.91 | $12.91 | 23,606 | — | — |
| 2024-02-29 | $14.87 | $14.87 | 72,458 | — | — |
| 2024-02-28 | $12.78 | $12.78 | 317,921 | — | — |
| 2024-02-27 | $9.26 | $9.26 | 12,382 | — | — |
| 2024-02-26 | $7.96 | $7.96 | 6,586 | — | — |
| 2024-02-23 | $7.70 | $7.70 | 3,166 | — | — |
| 2024-02-22 | $7.43 | $7.43 | 1,503 | — | — |
| 2024-02-21 | $7.04 | $7.04 | 3,979 | — | — |
| 2024-02-20 | $7.43 | $7.43 | 4,301 | — | — |
| 2024-02-16 | $6.78 | $6.78 | 2,683 | — | — |
| 2024-02-15 | $6.91 | $6.91 | 4,056 | — | — |
| 2024-02-14 | $6.91 | $6.91 | 6,777 | — | — |
| 2024-02-13 | $6.39 | $6.39 | 2,354 | — | — |
| 2024-02-12 | $6.39 | $6.39 | 10,741 | — | — |
| 2024-02-09 | $6.78 | $6.78 | 920 | — | — |
| 2024-02-08 | $6.65 | $6.65 | 5,244 | — | — |
| 2024-02-07 | $7.17 | $7.17 | 1,012 | — | — |
| 2024-02-06 | $7.43 | $7.43 | 5,980 | — | — |
| 2024-02-05 | $6.78 | $6.78 | 2,530 | — | — |
| 2024-02-02 | $7.17 | $7.17 | 1,487 | — | — |
| 2024-02-01 | $7.30 | $7.30 | 5,175 | — | — |
| 2024-01-31 | $6.78 | $6.78 | 9,898 | — | — |
| 2024-01-30 | $6.78 | $6.78 | 16,598 | — | — |
| 2024-01-29 | $7.43 | $7.43 | 4,201 | — | — |
| 2024-01-26 | $7.30 | $7.30 | 1,863 | — | — |
| 2024-01-25 | $7.30 | $7.30 | 790 | — | — |
| 2024-01-24 | $7.04 | $7.04 | 7,168 | — | — |
| 2024-01-23 | $7.70 | $7.70 | 2,124 | — | — |
| 2024-01-22 | $6.91 | $6.91 | 6,954 | — | — |
| 2024-01-19 | $7.43 | $7.43 | 5,574 | — | — |
| 2024-01-18 | $7.70 | $7.70 | 4,362 | — | — |
| 2024-01-17 | $8.35 | $8.35 | 5,888 | — | — |
| 2024-01-16 | $8.61 | $8.61 | 6,877 | — | — |
| 2024-01-12 | $8.74 | $8.74 | 935 | — | — |
| 2024-01-11 | $8.74 | $8.74 | 583 | — | — |
| 2024-01-10 | $8.74 | $8.74 | 544 | — | — |
| 2024-01-09 | $8.74 | $8.74 | 2,101 | — | — |
| 2024-01-08 | $8.74 | $8.74 | 4,217 | — | — |
| 2024-01-05 | $9.00 | $9.00 | 874 | — | — |
| 2024-01-04 | $9.13 | $9.13 | 2,913 | — | — |
| 2024-01-03 | $9.00 | $9.00 | 2,231 | — | — |
| 2024-01-02 | $8.87 | $8.87 | 4,347 | — | — |