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
- 2013-11-06 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 | $10.14 | $10.14 | 97,727 | — | — |
| 2024-12-30 | $10.50 | $10.50 | 66,540 | — | — |
| 2024-12-27 | $10.52 | $10.52 | 150,827 | — | — |
| 2024-12-26 | $9.00 | $9.00 | 108,753 | — | — |
| 2024-12-24 | $8.93 | $8.93 | 57,587 | — | — |
| 2024-12-23 | $9.24 | $9.24 | 88,927 | — | — |
| 2024-12-20 | $9.53 | $9.53 | 85,140 | — | — |
| 2024-12-19 | $9.75 | $9.75 | 66,407 | — | — |
| 2024-12-18 | $9.93 | $9.93 | 55,873 | — | — |
| 2024-12-17 | $10.01 | $10.01 | 99,680 | — | — |
| 2024-12-16 | $10.05 | $10.05 | 94,880 | — | — |
| 2024-12-13 | $10.50 | $10.50 | 96,300 | — | — |
| 2024-12-12 | $10.86 | $10.86 | 75,980 | — | — |
| 2024-12-11 | $10.94 | $10.94 | 92,813 | — | — |
| 2024-12-10 | $10.95 | $10.95 | 101,300 | — | — |
| 2024-12-09 | $11.58 | $11.58 | 69,700 | — | — |
| 2024-12-06 | $11.52 | $11.52 | 127,193 | — | — |
| 2024-12-05 | $11.94 | $11.94 | 61,773 | — | — |
| 2024-12-04 | $11.93 | $11.93 | 100,273 | — | — |
| 2024-12-03 | $12.15 | $12.15 | 67,920 | — | — |
| 2024-12-02 | $12.39 | $12.39 | 21,013 | — | — |
| 2024-11-29 | $12.68 | $12.68 | 25,107 | — | — |
| 2024-11-27 | $12.80 | $12.80 | 24,447 | — | — |
| 2024-11-26 | $13.14 | $13.14 | 30,307 | — | — |
| 2024-11-25 | $12.60 | $12.60 | 30,187 | — | — |
| 2024-11-22 | $12.68 | $12.68 | 34,560 | — | — |
| 2024-11-21 | $11.67 | $11.67 | 18,827 | — | — |
| 2024-11-20 | $11.63 | $11.63 | 24,473 | — | — |
| 2024-11-19 | $11.60 | $11.60 | 44,480 | — | — |
| 2024-11-18 | $11.93 | $11.93 | 16,080 | — | — |
| 2024-11-15 | $12.21 | $12.21 | 56,247 | — | — |
| 2024-11-14 | $12.56 | $12.56 | 26,373 | — | — |
| 2024-11-13 | $12.99 | $12.99 | 34,127 | — | — |
| 2024-11-12 | $13.47 | $13.47 | 36,193 | — | — |
| 2024-11-11 | $13.83 | $13.83 | 61,920 | — | — |
| 2024-11-08 | $13.16 | $13.16 | 65,387 | — | — |
| 2024-11-07 | $13.23 | $13.23 | 87,100 | — | — |
| 2024-11-06 | $13.31 | $13.31 | 71,860 | — | — |
| 2024-11-05 | $12.69 | $12.69 | 56,073 | — | — |
| 2024-11-04 | $14.00 | $14.00 | 28,573 | — | — |
| 2024-11-01 | $13.55 | $13.55 | 113,513 | — | — |
| 2024-10-31 | $14.85 | $14.85 | 559,027 | — | — |
| 2024-10-30 | $12.60 | $12.60 | 23,567 | — | — |
| 2024-10-29 | $12.72 | $12.72 | 21,093 | — | — |
| 2024-10-28 | $13.50 | $13.50 | 38,753 | — | — |
| 2024-10-25 | $12.41 | $12.41 | 17,773 | — | — |
| 2024-10-24 | $12.24 | $12.24 | 23,967 | — | — |
| 2024-10-23 | $12.72 | $12.72 | 17,080 | — | — |
| 2024-10-22 | $12.77 | $12.77 | 14,573 | — | — |
| 2024-10-21 | $12.81 | $12.81 | 9,673 | — | — |
| 2024-10-18 | $13.05 | $13.05 | 15,413 | — | — |
| 2024-10-17 | $12.81 | $12.81 | 10,013 | — | — |
| 2024-10-16 | $12.72 | $12.72 | 23,120 | — | — |
| 2024-10-15 | $12.56 | $12.56 | 14,373 | — | — |
| 2024-10-14 | $12.75 | $12.75 | 21,160 | — | — |
| 2024-10-11 | $12.92 | $12.92 | 11,373 | — | — |
| 2024-10-10 | $12.71 | $12.71 | 34,707 | — | — |
| 2024-10-09 | $12.83 | $12.83 | 38,640 | — | — |
| 2024-10-08 | $12.65 | $12.65 | 30,487 | — | — |
| 2024-10-07 | $13.05 | $13.05 | 49,387 | — | — |
| 2024-10-04 | $13.31 | $13.31 | 45,733 | — | — |
| 2024-10-03 | $13.22 | $13.22 | 120,200 | — | — |
| 2024-10-02 | $13.26 | $13.26 | 204,520 | — | — |
| 2024-10-01 | $11.36 | $11.36 | 81,173 | — | — |
| 2024-09-30 | $12.45 | $12.45 | 122,453 | — | — |
| 2024-09-27 | $10.86 | $10.86 | 62,207 | — | — |
| 2024-09-26 | $10.61 | $10.61 | 62,293 | — | — |
| 2024-09-25 | $10.46 | $10.46 | 94,493 | — | — |
| 2024-09-24 | $10.55 | $10.55 | 42,680 | — | — |
| 2024-09-23 | $10.47 | $10.47 | 44,787 | — | — |
| 2024-09-20 | $11.07 | $11.07 | 30,940 | — | — |
| 2024-09-19 | $11.09 | $11.09 | 30,260 | — | — |
| 2024-09-18 | $11.06 | $11.06 | 22,913 | — | — |
| 2024-09-17 | $11.25 | $11.25 | 24,247 | — | — |
| 2024-09-16 | $11.48 | $11.48 | 27,600 | — | — |
| 2024-09-13 | $11.46 | $11.46 | 43,100 | — | — |
| 2024-09-12 | $11.04 | $11.04 | 29,867 | — | — |
| 2024-09-11 | $11.03 | $11.03 | 22,793 | — | — |
| 2024-09-10 | $10.88 | $10.88 | 19,367 | — | — |
| 2024-09-09 | $11.03 | $11.03 | 21,280 | — | — |
| 2024-09-06 | $10.95 | $10.95 | 33,133 | — | — |
| 2024-09-05 | $11.97 | $11.97 | 74,753 | — | — |
| 2024-09-04 | $10.70 | $10.70 | 33,607 | — | — |
| 2024-09-03 | $10.80 | $10.80 | 39,767 | — | — |
| 2024-08-30 | $11.40 | $11.40 | 32,087 | — | — |
| 2024-08-29 | $11.57 | $11.57 | 19,547 | — | — |
| 2024-08-28 | $11.73 | $11.73 | 22,887 | — | — |
| 2024-08-27 | $12.00 | $12.00 | 19,660 | — | — |
| 2024-08-26 | $12.32 | $12.32 | 27,660 | — | — |
| 2024-08-23 | $12.51 | $12.51 | 36,420 | — | — |
| 2024-08-22 | $11.81 | $11.81 | 39,127 | — | — |
| 2024-08-21 | $12.14 | $12.14 | 32,920 | — | — |
| 2024-08-20 | $11.85 | $11.85 | 30,973 | — | — |
| 2024-08-19 | $12.21 | $12.21 | 37,693 | — | — |
| 2024-08-16 | $12.27 | $12.27 | 18,407 | — | — |
| 2024-08-15 | $12.51 | $12.51 | 41,753 | — | — |
| 2024-08-14 | $12.12 | $12.12 | 28,607 | — | — |
| 2024-08-13 | $12.48 | $12.48 | 30,687 | — | — |
| 2024-08-12 | $12.23 | $12.23 | 22,100 | — | — |
| 2024-08-09 | $12.15 | $12.15 | 21,987 | — | — |
| 2024-08-08 | $12.57 | $12.57 | 21,020 | — | — |
| 2024-08-07 | $12.17 | $12.17 | 68,780 | — | — |
| 2024-08-06 | $12.60 | $12.60 | 70,693 | — | — |
| 2024-08-05 | $13.07 | $13.07 | 30,167 | — | — |
| 2024-08-02 | $13.35 | $13.35 | 96,400 | — | — |
| 2024-08-01 | $13.86 | $13.86 | 47,593 | — | — |
| 2024-07-31 | $14.84 | $14.84 | 61,360 | — | — |
| 2024-07-30 | $15.90 | $15.90 | 72,267 | — | — |
| 2024-07-29 | $15.45 | $15.45 | 86,900 | — | — |
| 2024-07-26 | $14.57 | $14.57 | 111,447 | — | — |
| 2024-07-25 | $14.40 | $14.40 | 31,647 | — | — |
| 2024-07-24 | $14.21 | $14.21 | 25,067 | — | — |
| 2024-07-23 | $13.88 | $13.88 | 49,067 | — | — |
| 2024-07-22 | $13.67 | $13.67 | 42,713 | — | — |
| 2024-07-19 | $13.35 | $13.35 | 54,500 | — | — |
| 2024-07-18 | $13.77 | $13.77 | 66,713 | — | — |
| 2024-07-17 | $14.70 | $14.70 | 60,227 | — | — |
| 2024-07-16 | $15.00 | $15.00 | 111,800 | — | — |
| 2024-07-15 | $14.52 | $14.52 | 129,760 | — | — |
| 2024-07-12 | $14.16 | $14.16 | 56,480 | — | — |
| 2024-07-11 | $14.43 | $14.43 | 39,567 | — | — |
| 2024-07-10 | $13.01 | $13.01 | 28,927 | — | — |
| 2024-07-09 | $12.66 | $12.66 | 99,060 | — | — |
| 2024-07-08 | $11.85 | $11.85 | 89,253 | — | — |
| 2024-07-05 | $12.29 | $12.29 | 58,900 | — | — |
| 2024-07-03 | $12.42 | $12.42 | 36,093 | — | — |
| 2024-07-02 | $12.00 | $12.00 | 139,040 | — | — |
| 2024-07-01 | $12.24 | $12.24 | 119,947 | — | — |
| 2024-06-28 | $13.02 | $13.02 | 952,867 | — | — |
| 2024-06-27 | $14.60 | $14.60 | 91,687 | — | — |
| 2024-06-26 | $14.93 | $14.93 | 72,587 | — | — |
| 2024-06-25 | $16.35 | $16.35 | 85,113 | — | — |
| 2024-06-24 | $16.50 | $16.50 | 134,913 | — | — |
| 2024-06-21 | $14.64 | $14.64 | 74,900 | — | — |
| 2024-06-20 | $14.22 | $14.22 | 47,653 | — | — |
| 2024-06-18 | $13.95 | $13.95 | 38,333 | — | — |
| 2024-06-17 | $14.60 | $14.60 | 33,527 | — | — |
| 2024-06-14 | $14.36 | $14.36 | 42,433 | — | — |
| 2024-06-13 | $15.30 | $15.30 | 35,073 | — | — |
| 2024-06-12 | $15.45 | $15.45 | 120,060 | — | — |
| 2024-06-11 | $15.15 | $15.15 | 37,120 | — | — |
| 2024-06-10 | $14.51 | $14.51 | 58,667 | — | — |
| 2024-06-07 | $14.40 | $14.40 | 116,700 | — | — |
| 2024-06-06 | $14.60 | $14.60 | 95,320 | — | — |
| 2024-06-05 | $14.91 | $14.91 | 128,860 | — | — |
| 2024-06-04 | $13.91 | $13.91 | 71,927 | — | — |
| 2024-06-03 | $14.82 | $14.82 | 126,300 | — | — |
| 2024-05-31 | $14.54 | $14.54 | 82,973 | — | — |
| 2024-05-30 | $14.22 | $14.22 | 55,920 | — | — |
| 2024-05-29 | $14.43 | $14.43 | 136,520 | — | — |
| 2024-05-28 | $14.91 | $14.91 | 96,340 | — | — |
| 2024-05-24 | $15.75 | $15.75 | 62,653 | — | — |
| 2024-05-23 | $16.35 | $16.35 | 63,407 | — | — |
| 2024-05-22 | $16.65 | $16.65 | 70,733 | — | — |
| 2024-05-21 | $16.80 | $16.80 | 81,520 | — | — |
| 2024-05-20 | $17.10 | $17.10 | 82,267 | — | — |
| 2024-05-17 | $17.25 | $17.25 | 104,000 | — | — |
| 2024-05-16 | $17.03 | $17.03 | 130,560 | — | — |
| 2024-05-15 | $16.95 | $16.95 | 123,040 | — | — |
| 2024-05-14 | $16.35 | $16.35 | 99,287 | — | — |
| 2024-05-13 | $16.80 | $16.80 | 70,080 | — | — |
| 2024-05-10 | $16.35 | $16.35 | 75,353 | — | — |
| 2024-05-09 | $16.05 | $16.05 | 100,267 | — | — |
| 2024-05-08 | $15.30 | $15.30 | 175,940 | — | — |
| 2024-05-07 | $16.50 | $16.50 | 66,000 | — | — |
| 2024-05-06 | $17.25 | $17.25 | 56,573 | — | — |
| 2024-05-03 | $16.95 | $16.95 | 65,560 | — | — |
| 2024-05-02 | $16.20 | $16.20 | 65,000 | — | — |
| 2024-05-01 | $16.20 | $16.20 | 103,847 | — | — |
| 2024-04-30 | $15.45 | $15.45 | 77,687 | — | — |
| 2024-04-29 | $16.50 | $16.50 | 67,460 | — | — |
| 2024-04-26 | $15.90 | $15.90 | 44,047 | — | — |
| 2024-04-25 | $15.90 | $15.90 | 42,973 | — | — |
| 2024-04-24 | $16.35 | $16.35 | 80,280 | — | — |
| 2024-04-23 | $16.35 | $16.35 | 106,073 | — | — |
| 2024-04-22 | $16.95 | $16.95 | 52,733 | — | — |
| 2024-04-19 | $17.55 | $17.55 | 96,127 | — | — |
| 2024-04-18 | $19.20 | $19.20 | 87,080 | — | — |
| 2024-04-17 | $20.70 | $20.70 | 211,707 | — | — |
| 2024-04-16 | $16.50 | $16.50 | 78,073 | — | — |
| 2024-04-15 | $17.33 | $17.33 | 54,040 | — | — |
| 2024-04-12 | $18.30 | $18.30 | 92,813 | — | — |
| 2024-04-11 | $20.10 | $20.10 | 45,367 | — | — |
| 2024-04-10 | $19.05 | $19.05 | 65,893 | — | — |
| 2024-04-09 | $20.10 | $20.10 | 47,100 | — | — |
| 2024-04-08 | $20.25 | $20.25 | 53,927 | — | — |
| 2024-04-05 | $20.40 | $20.40 | 50,100 | — | — |
| 2024-04-04 | $19.95 | $19.95 | 99,333 | — | — |
| 2024-04-03 | $19.28 | $19.28 | 74,760 | — | — |
| 2024-04-02 | $20.92 | $20.92 | 71,380 | — | — |
| 2024-04-01 | $23.70 | $23.70 | 98,220 | — | — |
| 2024-03-28 | $22.65 | $22.65 | 84,420 | — | — |
| 2024-03-27 | $22.20 | $22.20 | 86,733 | — | — |
| 2024-03-26 | $20.85 | $20.85 | 36,260 | — | — |
| 2024-03-25 | $20.85 | $20.85 | 38,773 | — | — |
| 2024-03-22 | $20.85 | $20.85 | 52,847 | — | — |
| 2024-03-21 | $21.30 | $21.30 | 43,527 | — | — |
| 2024-03-20 | $21.00 | $21.00 | 51,160 | — | — |
| 2024-03-19 | $20.55 | $20.55 | 63,313 | — | — |
| 2024-03-18 | $22.05 | $22.05 | 92,053 | — | — |
| 2024-03-15 | $22.65 | $22.65 | 115,113 | — | — |
| 2024-03-14 | $20.10 | $20.10 | 59,413 | — | — |
| 2024-03-13 | $21.30 | $21.30 | 49,200 | — | — |
| 2024-03-12 | $21.75 | $21.75 | 67,953 | — | — |
| 2024-03-11 | $22.20 | $22.20 | 65,327 | — | — |
| 2024-03-08 | $23.55 | $23.55 | 141,900 | — | — |
| 2024-03-07 | $22.95 | $22.95 | 209,360 | — | — |
| 2024-03-06 | $19.95 | $19.95 | 85,207 | — | — |
| 2024-03-05 | $18.67 | $18.67 | 71,847 | — | — |
| 2024-03-04 | $19.65 | $19.65 | 105,807 | — | — |
| 2024-03-01 | $17.78 | $17.78 | 113,413 | — | — |
| 2024-02-29 | $17.40 | $17.40 | 200,620 | — | — |
| 2024-02-28 | $19.95 | $19.95 | 103,880 | — | — |
| 2024-02-27 | $21.15 | $21.15 | 120,793 | — | — |
| 2024-02-26 | $19.65 | $19.65 | 121,607 | — | — |
| 2024-02-23 | $18.60 | $18.60 | 102,920 | — | — |
| 2024-02-22 | $16.95 | $16.95 | 105,127 | — | — |
| 2024-02-21 | $18.15 | $18.15 | 89,940 | — | — |
| 2024-02-20 | $18.15 | $18.15 | 103,040 | — | — |
| 2024-02-16 | $19.05 | $19.05 | 92,127 | — | — |
| 2024-02-15 | $19.50 | $19.50 | 99,267 | — | — |
| 2024-02-14 | $20.40 | $20.40 | 163,400 | — | — |
| 2024-02-13 | $19.28 | $19.28 | 184,013 | — | — |
| 2024-02-12 | $19.50 | $19.50 | 186,833 | — | — |
| 2024-02-09 | $20.10 | $20.10 | 139,747 | — | — |
| 2024-02-08 | $22.65 | $22.65 | 172,420 | — | — |
| 2024-02-07 | $22.88 | $22.88 | 191,247 | — | — |
| 2024-02-06 | $24.90 | $24.90 | 1,025,527 | — | — |
| 2024-02-05 | $20.25 | $20.25 | 593,427 | — | — |
| 2024-02-02 | $15.60 | $15.60 | 192,693 | — | — |
| 2024-02-01 | $13.50 | $13.50 | 110,827 | — | — |
| 2024-01-31 | $11.27 | $11.27 | 139,973 | — | — |
| 2024-01-30 | $13.07 | $13.07 | 35,920 | — | — |
| 2024-01-29 | $13.58 | $13.58 | 51,093 | — | — |
| 2024-01-26 | $13.59 | $13.59 | 54,400 | — | — |
| 2024-01-25 | $13.14 | $13.14 | 42,573 | — | — |
| 2024-01-24 | $12.38 | $12.38 | 26,853 | — | — |
| 2024-01-23 | $12.75 | $12.75 | 34,853 | — | — |
| 2024-01-22 | $12.48 | $12.48 | 65,160 | — | — |
| 2024-01-19 | $11.49 | $11.49 | 88,100 | — | — |
| 2024-01-18 | $10.86 | $10.86 | 65,407 | — | — |
| 2024-01-17 | $11.33 | $11.33 | 50,993 | — | — |
| 2024-01-16 | $10.88 | $10.88 | 119,660 | — | — |
| 2024-01-12 | $11.16 | $11.16 | 65,360 | — | — |
| 2024-01-11 | $11.07 | $11.07 | 102,047 | — | — |
| 2024-01-10 | $12.33 | $12.33 | 92,233 | — | — |
| 2024-01-09 | $12.89 | $12.89 | 63,647 | — | — |
| 2024-01-08 | $13.80 | $13.80 | 73,000 | — | — |
| 2024-01-05 | $12.33 | $12.33 | 65,133 | — | — |
| 2024-01-04 | $12.38 | $12.38 | 123,720 | — | — |
| 2024-01-03 | $12.50 | $12.50 | 67,073 | — | — |
| 2024-01-02 | $13.52 | $13.52 | 59,973 | — | — |