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
- 2022-01-27 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 | $12.62 | $12.62 | 178,000 | — | — |
| 2024-12-30 | $13.57 | $13.57 | 166,300 | — | — |
| 2024-12-27 | $13.95 | $13.95 | 190,900 | — | — |
| 2024-12-26 | $14.35 | $14.35 | 205,300 | — | — |
| 2024-12-24 | $13.80 | $13.80 | 40,600 | — | — |
| 2024-12-23 | $13.30 | $13.30 | 58,300 | — | — |
| 2024-12-20 | $13.35 | $13.35 | 120,500 | — | — |
| 2024-12-19 | $13.08 | $13.08 | 176,500 | — | — |
| 2024-12-18 | $12.31 | $12.31 | 158,900 | — | — |
| 2024-12-17 | $13.25 | $13.25 | 110,100 | — | — |
| 2024-12-16 | $14.18 | $14.18 | 102,400 | — | — |
| 2024-12-13 | $13.84 | $13.84 | 130,500 | — | — |
| 2024-12-12 | $13.24 | $13.24 | 129,100 | — | — |
| 2024-12-11 | $14.01 | $14.01 | 232,100 | — | — |
| 2024-12-10 | $14.67 | $14.67 | 170,800 | — | — |
| 2024-12-09 | $15.52 | $15.52 | 117,000 | — | — |
| 2024-12-06 | $15.43 | $15.43 | 241,300 | — | — |
| 2024-12-05 | $16.13 | $16.13 | 112,800 | — | — |
| 2024-12-04 | $16.70 | $16.70 | 262,700 | — | — |
| 2024-12-03 | $17.50 | $17.50 | 103,700 | — | — |
| 2024-12-02 | $17.00 | $17.00 | 240,800 | — | — |
| 2024-11-29 | $17.99 | $17.99 | 198,900 | — | — |
| 2024-11-27 | $17.36 | $17.36 | 328,800 | — | — |
| 2024-11-26 | $18.14 | $18.14 | 356,500 | — | — |
| 2024-11-25 | $16.03 | $16.03 | 277,600 | — | — |
| 2024-11-22 | $15.63 | $15.63 | 824,900 | — | — |
| 2024-11-21 | $18.29 | $18.29 | 334,900 | — | — |
| 2024-11-20 | $16.19 | $16.19 | 205,400 | — | — |
| 2024-11-19 | $16.87 | $16.87 | 390,800 | — | — |
| 2024-11-18 | $14.74 | $14.74 | 676,300 | — | — |
| 2024-11-15 | $19.97 | $19.97 | 212,500 | — | — |
| 2024-11-14 | $23.02 | $23.02 | 315,500 | — | — |
| 2024-11-13 | $20.78 | $20.78 | 425,500 | — | — |
| 2024-11-12 | $20.00 | $20.00 | 668,300 | — | — |
| 2024-11-11 | $27.76 | $27.76 | 411,600 | — | — |
| 2024-11-08 | $24.60 | $24.60 | 314,400 | — | — |
| 2024-11-07 | $23.82 | $23.82 | 471,200 | — | — |
| 2024-11-06 | $19.05 | $19.05 | 133,300 | — | — |
| 2024-11-05 | $18.49 | $18.49 | 149,300 | — | — |
| 2024-11-04 | $18.60 | $18.60 | 182,600 | — | — |
| 2024-11-01 | $18.47 | $18.47 | 151,000 | — | — |
| 2024-10-31 | $18.39 | $18.39 | 256,600 | — | — |
| 2024-10-30 | $18.03 | $18.03 | 265,400 | — | — |
| 2024-10-29 | $16.81 | $16.81 | 244,600 | — | — |
| 2024-10-28 | $15.86 | $15.86 | 211,000 | — | — |
| 2024-10-25 | $14.98 | $14.98 | 293,400 | — | — |
| 2024-10-24 | $13.61 | $13.61 | 200,600 | — | — |
| 2024-10-23 | $13.89 | $13.89 | 456,100 | — | — |
| 2024-10-22 | $15.49 | $15.49 | 617,300 | — | — |
| 2024-10-21 | $13.25 | $13.25 | 2,970,700 | — | — |
| 2024-10-18 | $11.10 | $11.10 | 383,200 | — | — |
| 2024-10-17 | $9.00 | $9.00 | 325,000 | — | — |
| 2024-10-16 | $7.79 | $7.79 | 154,700 | — | — |
| 2024-10-15 | $7.13 | $7.13 | 146,400 | — | — |
| 2024-10-14 | $6.90 | $6.90 | 159,200 | — | — |
| 2024-10-11 | $7.42 | $7.42 | 291,300 | — | — |
| 2024-10-10 | $6.70 | $6.70 | 153,200 | — | — |
| 2024-10-09 | $5.90 | $5.90 | 111,700 | — | — |
| 2024-10-08 | $5.72 | $5.72 | 164,300 | — | — |
| 2024-10-07 | $5.80 | $5.80 | 117,300 | — | — |
| 2024-10-04 | $6.19 | $6.19 | 132,400 | — | — |
| 2024-10-03 | $6.14 | $6.14 | 130,800 | — | — |
| 2024-10-02 | $6.11 | $6.11 | 256,700 | — | — |
| 2024-10-01 | $7.20 | $7.20 | 159,700 | — | — |
| 2024-09-30 | $7.36 | $7.36 | 497,000 | — | — |
| 2024-09-27 | $8.01 | $8.01 | 445,000 | — | — |
| 2024-09-26 | $6.79 | $6.79 | 219,100 | — | — |
| 2024-09-25 | $5.80 | $5.80 | 206,100 | — | — |
| 2024-09-24 | $5.35 | $5.35 | 132,900 | — | — |
| 2024-09-23 | $5.20 | $5.20 | 124,600 | — | — |
| 2024-09-20 | $5.14 | $5.14 | 135,200 | — | — |
| 2024-09-19 | $5.17 | $5.17 | 299,000 | — | — |
| 2024-09-18 | $5.61 | $5.61 | 317,800 | — | — |
| 2024-09-17 | $5.22 | $5.22 | 618,100 | — | — |
| 2024-09-16 | $7.68 | $7.68 | 432,500 | — | — |
| 2024-09-13 | $10.05 | $10.05 | 79,568 | — | — |
| 2024-09-12 | $9.80 | $9.80 | 68,094 | — | — |
| 2024-09-11 | $10.15 | $10.15 | 77,760 | — | — |
| 2024-09-10 | $11.55 | $11.55 | 23,120 | — | — |
| 2024-09-09 | $11.90 | $11.90 | 48,308 | — | — |
| 2024-09-06 | $10.95 | $10.95 | 24,048 | — | — |
| 2024-09-05 | $11.10 | $11.10 | 22,418 | — | — |
| 2024-09-04 | $11.15 | $11.15 | 26,834 | — | — |
| 2024-09-03 | $12.00 | $12.00 | 36,082 | — | — |
| 2024-08-30 | $12.80 | $12.80 | 29,104 | — | — |
| 2024-08-29 | $12.10 | $12.10 | 49,714 | — | — |
| 2024-08-28 | $13.40 | $13.40 | 29,240 | — | — |
| 2024-08-27 | $13.40 | $13.40 | 28,256 | — | — |
| 2024-08-26 | $13.40 | $13.40 | 44,190 | — | — |
| 2024-08-23 | $13.80 | $13.80 | 66,982 | — | — |
| 2024-08-22 | $12.55 | $12.55 | 48,622 | — | — |
| 2024-08-21 | $13.50 | $13.50 | 48,310 | — | — |
| 2024-08-20 | $13.50 | $13.50 | 54,742 | — | — |
| 2024-08-19 | $12.40 | $12.40 | 86,624 | — | — |
| 2024-08-16 | $11.00 | $11.00 | 86,258 | — | — |
| 2024-08-15 | $11.15 | $11.15 | 120,112 | — | — |
| 2024-08-14 | $14.45 | $14.45 | 264,582 | — | — |
| 2024-08-13 | $9.50 | $9.50 | 35,810 | — | — |
| 2024-08-12 | $9.25 | $9.25 | 41,384 | — | — |
| 2024-08-09 | $9.55 | $9.55 | 23,314 | — | — |
| 2024-08-08 | $9.40 | $9.40 | 38,742 | — | — |
| 2024-08-07 | $9.30 | $9.30 | 43,786 | — | — |
| 2024-08-06 | $9.80 | $9.80 | 34,930 | — | — |
| 2024-08-05 | $10.00 | $10.00 | 47,804 | — | — |
| 2024-08-02 | $10.50 | $10.50 | 77,358 | — | — |
| 2024-08-01 | $11.40 | $11.40 | 55,212 | — | — |
| 2024-07-31 | $12.00 | $12.00 | 41,692 | — | — |
| 2024-07-30 | $11.90 | $11.90 | 51,866 | — | — |
| 2024-07-29 | $12.05 | $12.05 | 56,962 | — | — |
| 2024-07-26 | $11.65 | $11.65 | 53,500 | — | — |
| 2024-07-25 | $11.50 | $11.50 | 57,920 | — | — |
| 2024-07-24 | $11.05 | $11.05 | 48,740 | — | — |
| 2024-07-23 | $11.30 | $11.30 | 97,252 | — | — |
| 2024-07-22 | $11.90 | $11.90 | 94,226 | — | — |
| 2024-07-19 | $13.05 | $13.05 | 88,216 | — | — |
| 2024-07-18 | $13.10 | $13.10 | 94,666 | — | — |
| 2024-07-17 | $14.50 | $14.50 | 73,576 | — | — |
| 2024-07-16 | $15.15 | $15.15 | 180,218 | — | — |
| 2024-07-15 | $13.75 | $13.75 | 35,736 | — | — |
| 2024-07-12 | $13.40 | $13.40 | 31,770 | — | — |
| 2024-07-11 | $13.30 | $13.30 | 37,350 | — | — |
| 2024-07-10 | $12.55 | $12.55 | 36,012 | — | — |
| 2024-07-09 | $12.00 | $12.00 | 37,562 | — | — |
| 2024-07-08 | $12.40 | $12.40 | 56,018 | — | — |
| 2024-07-05 | $12.45 | $12.45 | 63,184 | — | — |
| 2024-07-03 | $13.65 | $13.65 | 26,860 | — | — |
| 2024-07-02 | $13.70 | $13.70 | 20,198 | — | — |
| 2024-07-01 | $14.15 | $14.15 | 27,770 | — | — |
| 2024-06-28 | $15.35 | $15.35 | 23,602 | — | — |
| 2024-06-27 | $14.95 | $14.95 | 41,228 | — | — |
| 2024-06-26 | $16.05 | $16.05 | 40,678 | — | — |
| 2024-06-25 | $14.50 | $14.50 | 41,380 | — | — |
| 2024-06-24 | $13.75 | $13.75 | 61,762 | — | — |
| 2024-06-21 | $12.25 | $12.25 | 37,808 | — | — |
| 2024-06-20 | $11.85 | $11.85 | 63,222 | — | — |
| 2024-06-18 | $12.90 | $12.90 | 38,968 | — | — |
| 2024-06-17 | $14.75 | $14.75 | 27,522 | — | — |
| 2024-06-14 | $15.85 | $15.85 | 60,066 | — | — |
| 2024-06-13 | $15.55 | $15.55 | 20,310 | — | — |
| 2024-06-12 | $15.20 | $15.20 | 12,202 | — | — |
| 2024-06-11 | $15.25 | $15.25 | 15,566 | — | — |
| 2024-06-10 | $15.00 | $15.00 | 23,458 | — | — |
| 2024-06-07 | $15.50 | $15.50 | 19,472 | — | — |
| 2024-06-06 | $15.75 | $15.75 | 26,708 | — | — |
| 2024-06-05 | $16.40 | $16.40 | 59,962 | — | — |
| 2024-06-04 | $14.35 | $14.35 | 16,322 | — | — |
| 2024-06-03 | $15.25 | $15.25 | 21,310 | — | — |
| 2024-05-31 | $14.25 | $14.25 | 58,652 | — | — |
| 2024-05-30 | $15.05 | $15.05 | 29,030 | — | — |
| 2024-05-29 | $15.70 | $15.70 | 44,266 | — | — |
| 2024-05-28 | $16.50 | $16.50 | 28,904 | — | — |
| 2024-05-24 | $17.15 | $17.15 | 31,042 | — | — |
| 2024-05-23 | $16.70 | $16.70 | 51,478 | — | — |
| 2024-05-22 | $18.00 | $18.00 | 34,280 | — | — |
| 2024-05-21 | $18.55 | $18.55 | 32,348 | — | — |
| 2024-05-20 | $18.60 | $18.60 | 41,790 | — | — |
| 2024-05-17 | $18.90 | $18.90 | 56,172 | — | — |
| 2024-05-16 | $19.75 | $19.75 | 52,014 | — | — |
| 2024-05-15 | $21.20 | $21.20 | 21,376 | — | — |
| 2024-05-14 | $21.05 | $21.05 | 37,196 | — | — |
| 2024-05-13 | $20.75 | $20.75 | 37,584 | — | — |
| 2024-05-10 | $21.50 | $21.50 | 19,984 | — | — |
| 2024-05-09 | $21.75 | $21.75 | 14,082 | — | — |
| 2024-05-08 | $22.00 | $22.00 | 19,654 | — | — |
| 2024-05-07 | $21.35 | $21.35 | 29,202 | — | — |
| 2024-05-06 | $22.85 | $22.85 | 17,758 | — | — |
| 2024-05-03 | $22.45 | $22.45 | 25,720 | — | — |
| 2024-05-02 | $23.60 | $23.60 | 56,990 | — | — |
| 2024-05-01 | $21.75 | $21.75 | 23,504 | — | — |
| 2024-04-30 | $22.00 | $22.00 | 10,852 | — | — |
| 2024-04-29 | $22.35 | $22.35 | 24,100 | — | — |
| 2024-04-26 | $22.25 | $22.25 | 20,254 | — | — |
| 2024-04-25 | $22.85 | $22.85 | 21,172 | — | — |
| 2024-04-24 | $23.90 | $23.90 | 32,214 | — | — |
| 2024-04-23 | $24.00 | $24.00 | 30,752 | — | — |
| 2024-04-22 | $21.50 | $21.50 | 26,234 | — | — |
| 2024-04-19 | $22.45 | $22.45 | 38,320 | — | — |
| 2024-04-18 | $24.10 | $24.10 | 13,090 | — | — |
| 2024-04-17 | $25.05 | $25.05 | 19,998 | — | — |
| 2024-04-16 | $24.55 | $24.55 | 30,534 | — | — |
| 2024-04-15 | $25.30 | $25.30 | 22,832 | — | — |
| 2024-04-12 | $26.85 | $26.85 | 12,982 | — | — |
| 2024-04-11 | $27.30 | $27.30 | 16,188 | — | — |
| 2024-04-10 | $26.70 | $26.70 | 24,980 | — | — |
| 2024-04-09 | $28.30 | $28.30 | 30,456 | — | — |
| 2024-04-08 | $30.30 | $30.30 | 39,498 | — | — |
| 2024-04-05 | $27.75 | $27.75 | 53,500 | — | — |
| 2024-04-04 | $27.75 | $27.75 | 124,298 | — | — |
| 2024-04-03 | $24.50 | $24.50 | 26,394 | — | — |
| 2024-04-02 | $24.15 | $24.15 | 36,718 | — | — |
| 2024-04-01 | $25.40 | $25.40 | 25,074 | — | — |
| 2024-03-28 | $25.00 | $25.00 | 39,784 | — | — |
| 2024-03-27 | $27.50 | $27.50 | 51,476 | — | — |
| 2024-03-26 | $30.35 | $30.35 | 98,838 | — | — |
| 2024-03-25 | $27.00 | $27.00 | 99,286 | — | — |
| 2024-03-22 | $23.75 | $23.75 | 30,134 | — | — |
| 2024-03-21 | $23.55 | $23.55 | 28,394 | — | — |
| 2024-03-20 | $22.25 | $22.25 | 13,878 | — | — |
| 2024-03-19 | $22.75 | $22.75 | 19,578 | — | — |
| 2024-03-18 | $21.85 | $21.85 | 30,188 | — | — |
| 2024-03-15 | $20.50 | $20.50 | 40,492 | — | — |
| 2024-03-14 | $21.00 | $21.00 | 26,928 | — | — |
| 2024-03-13 | $21.60 | $21.60 | 20,788 | — | — |
| 2024-03-12 | $21.25 | $21.25 | 29,932 | — | — |
| 2024-03-11 | $22.75 | $22.75 | 32,326 | — | — |
| 2024-03-08 | $23.25 | $23.25 | 21,272 | — | — |
| 2024-03-07 | $24.15 | $24.15 | 22,130 | — | — |
| 2024-03-06 | $23.85 | $23.85 | 39,122 | — | — |
| 2024-03-05 | $22.65 | $22.65 | 32,502 | — | — |
| 2024-03-04 | $24.40 | $24.40 | 31,058 | — | — |
| 2024-03-01 | $24.00 | $24.00 | 105,694 | — | — |
| 2024-02-29 | $26.10 | $26.10 | 17,460 | — | — |
| 2024-02-28 | $25.65 | $25.65 | 41,458 | — | — |
| 2024-02-27 | $26.75 | $26.75 | 36,556 | — | — |
| 2024-02-26 | $26.35 | $26.35 | 28,392 | — | — |
| 2024-02-23 | $25.10 | $25.10 | 17,366 | — | — |
| 2024-02-22 | $25.05 | $25.05 | 24,658 | — | — |
| 2024-02-21 | $25.25 | $25.25 | 15,740 | — | — |
| 2024-02-20 | $24.00 | $24.00 | 40,196 | — | — |
| 2024-02-16 | $25.55 | $25.55 | 15,942 | — | — |
| 2024-02-15 | $25.25 | $25.25 | 30,164 | — | — |
| 2024-02-14 | $25.40 | $25.40 | 17,584 | — | — |
| 2024-02-13 | $26.15 | $26.15 | 9,278 | — | — |
| 2024-02-12 | $27.20 | $27.20 | 21,104 | — | — |
| 2024-02-09 | $26.70 | $26.70 | 12,218 | — | — |
| 2024-02-08 | $26.15 | $26.15 | 12,704 | — | — |
| 2024-02-07 | $25.30 | $25.30 | 25,688 | — | — |
| 2024-02-06 | $26.00 | $26.00 | 17,528 | — | — |
| 2024-02-05 | $25.95 | $25.95 | 33,922 | — | — |
| 2024-02-02 | $28.50 | $28.50 | 13,382 | — | — |
| 2024-02-01 | $29.45 | $29.45 | 13,860 | — | — |
| 2024-01-31 | $28.90 | $28.90 | 27,302 | — | — |
| 2024-01-30 | $29.10 | $29.10 | 11,412 | — | — |
| 2024-01-29 | $29.00 | $29.00 | 17,496 | — | — |
| 2024-01-26 | $30.25 | $30.25 | 19,610 | — | — |
| 2024-01-25 | $31.65 | $31.65 | 53,244 | — | — |
| 2024-01-24 | $27.40 | $27.40 | 17,100 | — | — |
| 2024-01-23 | $28.40 | $28.40 | 28,236 | — | — |
| 2024-01-22 | $26.15 | $26.15 | 16,716 | — | — |
| 2024-01-19 | $25.75 | $25.75 | 14,692 | — | — |
| 2024-01-18 | $25.00 | $25.00 | 32,878 | — | — |
| 2024-01-17 | $25.85 | $25.85 | 18,708 | — | — |
| 2024-01-16 | $26.40 | $26.40 | 25,580 | — | — |
| 2024-01-12 | $27.90 | $27.90 | 12,242 | — | — |
| 2024-01-11 | $28.00 | $28.00 | 25,356 | — | — |
| 2024-01-10 | $29.50 | $29.50 | 20,438 | — | — |
| 2024-01-09 | $30.30 | $30.30 | 20,004 | — | — |
| 2024-01-08 | $31.25 | $31.25 | 35,818 | — | — |
| 2024-01-05 | $32.00 | $32.00 | 89,156 | — | — |
| 2024-01-04 | $30.65 | $30.65 | 42,184 | — | — |
| 2024-01-03 | $29.90 | $29.90 | 33,802 | — | — |
| 2024-01-02 | $29.60 | $29.60 | 15,292 | — | — |