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
- 1999-01-06 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 | $8.85 | $8.85 | 141,800 | — | — |
| 2024-12-30 | $15.50 | $15.50 | 7,000 | — | — |
| 2024-12-27 | $15.35 | $15.35 | 6,740 | — | — |
| 2024-12-26 | $15.10 | $15.10 | 8,500 | — | — |
| 2024-12-24 | $14.55 | $14.55 | 3,320 | — | — |
| 2024-12-23 | $14.85 | $14.85 | 4,380 | — | — |
| 2024-12-20 | $15.10 | $15.10 | 11,940 | — | — |
| 2024-12-19 | $15.15 | $15.15 | 29,800 | — | — |
| 2024-12-18 | $14.25 | $14.25 | 28,320 | — | — |
| 2024-12-17 | $17.00 | $17.00 | 26,720 | — | — |
| 2024-12-16 | $16.65 | $16.65 | 38,080 | — | — |
| 2024-12-13 | $17.75 | $17.75 | 8,820 | — | — |
| 2024-12-12 | $18.35 | $18.35 | 6,160 | — | — |
| 2024-12-11 | $18.35 | $18.35 | 15,680 | — | — |
| 2024-12-10 | $17.95 | $17.95 | 29,720 | — | — |
| 2024-12-09 | $18.50 | $18.50 | 28,520 | — | — |
| 2024-12-06 | $21.90 | $21.90 | 27,100 | — | — |
| 2024-12-05 | $22.40 | $22.40 | 15,180 | — | — |
| 2024-12-04 | $22.65 | $22.65 | 9,420 | — | — |
| 2024-12-03 | $24.70 | $24.70 | 6,440 | — | — |
| 2024-12-02 | $25.00 | $25.00 | 28,220 | — | — |
| 2024-11-29 | $25.85 | $25.85 | 6,240 | — | — |
| 2024-11-27 | $27.30 | $27.30 | 5,200 | — | — |
| 2024-11-26 | $27.90 | $27.90 | 5,620 | — | — |
| 2024-11-25 | $27.45 | $27.45 | 5,540 | — | — |
| 2024-11-22 | $28.80 | $28.80 | 10,580 | — | — |
| 2024-11-21 | $27.65 | $27.65 | 3,600 | — | — |
| 2024-11-20 | $28.05 | $28.05 | 8,340 | — | — |
| 2024-11-19 | $28.55 | $28.55 | 14,580 | — | — |
| 2024-11-18 | $25.40 | $25.40 | 9,580 | — | — |
| 2024-11-15 | $22.85 | $22.85 | 19,800 | — | — |
| 2024-11-14 | $26.35 | $26.35 | 8,680 | — | — |
| 2024-11-13 | $28.50 | $28.50 | 20,280 | — | — |
| 2024-11-12 | $31.95 | $31.95 | 16,280 | — | — |
| 2024-11-11 | $33.90 | $33.90 | 15,380 | — | — |
| 2024-11-08 | $28.70 | $28.70 | 11,760 | — | — |
| 2024-11-07 | $29.30 | $29.30 | 16,100 | — | — |
| 2024-11-06 | $32.00 | $32.00 | 41,120 | — | — |
| 2024-11-05 | $30.65 | $30.65 | 44,480 | — | — |
| 2024-11-04 | $32.90 | $32.90 | 112,880 | — | — |
| 2024-11-01 | $27.60 | $27.60 | 7,300 | — | — |
| 2024-10-31 | $27.00 | $27.00 | 8,040 | — | — |
| 2024-10-30 | $28.40 | $28.40 | 26,200 | — | — |
| 2024-10-29 | $26.95 | $26.95 | 36,280 | — | — |
| 2024-10-28 | $23.30 | $23.30 | 49,900 | — | — |
| 2024-10-25 | $26.00 | $26.00 | 9,066 | — | — |
| 2024-10-24 | $26.50 | $26.50 | 16,086 | — | — |
| 2024-10-23 | $29.00 | $29.00 | 15,814 | — | — |
| 2024-10-22 | $28.50 | $28.50 | 13,686 | — | — |
| 2024-10-21 | $28.00 | $28.00 | 67,092 | — | — |
| 2024-10-18 | $25.00 | $25.00 | 57,230 | — | — |
| 2024-10-17 | $26.50 | $26.50 | 341,226 | — | — |
| 2024-10-16 | $16.50 | $16.50 | 9,314 | — | — |
| 2024-10-15 | $16.50 | $16.50 | 28,190 | — | — |
| 2024-10-14 | $20.00 | $20.00 | 2,946 | — | — |
| 2024-10-11 | $20.50 | $20.50 | 2,966 | — | — |
| 2024-10-10 | $20.00 | $20.00 | 3,382 | — | — |
| 2024-10-09 | $20.00 | $20.00 | 6,506 | — | — |
| 2024-10-08 | $21.50 | $21.50 | 3,288 | — | — |
| 2024-10-07 | $21.00 | $21.00 | 7,160 | — | — |
| 2024-10-04 | $22.00 | $22.00 | 7,268 | — | — |
| 2024-10-03 | $21.50 | $21.50 | 8,950 | — | — |
| 2024-10-02 | $22.00 | $22.00 | 35,580 | — | — |
| 2024-10-01 | $21.50 | $21.50 | 12,688 | — | — |
| 2024-09-30 | $21.50 | $21.50 | 24,022 | — | — |
| 2024-09-27 | $19.50 | $19.50 | 16,466 | — | — |
| 2024-09-26 | $18.00 | $18.00 | 16,698 | — | — |
| 2024-09-25 | $16.50 | $16.50 | 10,474 | — | — |
| 2024-09-24 | $16.50 | $16.50 | 4,856 | — | — |
| 2024-09-23 | $16.50 | $16.50 | 6,562 | — | — |
| 2024-09-20 | $16.00 | $16.00 | 4,190 | — | — |
| 2024-09-19 | $16.50 | $16.50 | 9,152 | — | — |
| 2024-09-18 | $17.00 | $17.00 | 10,946 | — | — |
| 2024-09-17 | $16.00 | $16.00 | 18,592 | — | — |
| 2024-09-16 | $17.00 | $17.00 | 11,536 | — | — |
| 2024-09-13 | $17.00 | $17.00 | 28,892 | — | — |
| 2024-09-12 | $17.50 | $17.50 | 434,444 | — | — |
| 2024-09-11 | $18.50 | $18.50 | 4,908 | — | — |
| 2024-09-10 | $18.50 | $18.50 | 3,722 | — | — |
| 2024-09-09 | $19.00 | $19.00 | 2,436 | — | — |
| 2024-09-06 | $18.50 | $18.50 | 9,916 | — | — |
| 2024-09-05 | $20.50 | $20.50 | 7,074 | — | — |
| 2024-09-04 | $19.00 | $19.00 | 4,318 | — | — |
| 2024-09-03 | $19.00 | $19.00 | 15,128 | — | — |
| 2024-08-30 | $21.00 | $21.00 | 24,404 | — | — |
| 2024-08-29 | $19.50 | $19.50 | 3,906 | — | — |
| 2024-08-28 | $19.50 | $19.50 | 14,928 | — | — |
| 2024-08-27 | $22.00 | $22.00 | 53,642 | — | — |
| 2024-08-26 | $18.00 | $18.00 | 7,672 | — | — |
| 2024-08-23 | $18.00 | $18.00 | 4,846 | — | — |
| 2024-08-22 | $17.50 | $17.50 | 7,750 | — | — |
| 2024-08-21 | $18.50 | $18.50 | 6,836 | — | — |
| 2024-08-20 | $18.50 | $18.50 | 5,048 | — | — |
| 2024-08-19 | $19.00 | $19.00 | 12,622 | — | — |
| 2024-08-16 | $20.00 | $20.00 | 10,158 | — | — |
| 2024-08-15 | $19.50 | $19.50 | 4,668 | — | — |
| 2024-08-14 | $18.00 | $18.00 | 11,238 | — | — |
| 2024-08-13 | $20.00 | $20.00 | 21,024 | — | — |
| 2024-08-12 | $20.50 | $20.50 | 13,624 | — | — |
| 2024-08-09 | $21.50 | $21.50 | 28,116 | — | — |
| 2024-08-08 | $19.50 | $19.50 | 33,302 | — | — |
| 2024-08-07 | $17.50 | $17.50 | 10,302 | — | — |
| 2024-08-06 | $16.00 | $16.00 | 9,462 | — | — |
| 2024-08-05 | $16.00 | $16.00 | 8,790 | — | — |
| 2024-08-02 | $16.00 | $16.00 | 20,298 | — | — |
| 2024-08-01 | $17.50 | $17.50 | 12,442 | — | — |
| 2024-07-31 | $18.50 | $18.50 | 15,710 | — | — |
| 2024-07-30 | $19.00 | $19.00 | 14,552 | — | — |
| 2024-07-29 | $20.00 | $20.00 | 17,698 | — | — |
| 2024-07-26 | $20.00 | $20.00 | 24,852 | — | — |
| 2024-07-25 | $21.00 | $21.00 | 52,168 | — | — |
| 2024-07-24 | $18.00 | $18.00 | 44,414 | — | — |
| 2024-07-23 | $19.00 | $19.00 | 87,376 | — | — |
| 2024-07-22 | $23.00 | $23.00 | 90,062 | — | — |
| 2024-07-19 | $26.50 | $26.50 | 71,158 | — | — |
| 2024-07-18 | $29.50 | $29.50 | 84,734 | — | — |
| 2024-07-17 | $33.00 | $33.00 | 480,062 | — | — |
| 2024-07-16 | $28.50 | $28.50 | 497,936 | — | — |
| 2024-07-15 | $28.00 | $28.00 | 306,892 | — | — |
| 2024-07-12 | $45.00 | $45.00 | 512,368 | — | — |
| 2024-07-11 | $62.00 | $62.00 | 4,534,866 | — | — |
| 2024-07-10 | $33.50 | $33.50 | 9,004,864 | — | — |
| 2024-07-09 | $9.50 | $9.50 | 2,108 | — | — |
| 2024-07-08 | $10.00 | $10.00 | 4,120 | — | — |
| 2024-07-05 | $10.00 | $10.00 | 7,036 | — | — |
| 2024-07-03 | $10.50 | $10.50 | 1,782 | — | — |
| 2024-07-02 | $10.50 | $10.50 | 2,920 | — | — |
| 2024-07-01 | $11.00 | $11.00 | 2,940 | — | — |
| 2024-06-28 | $11.50 | $11.50 | 3,042 | — | — |
| 2024-06-27 | $11.00 | $11.00 | 5,680 | — | — |
| 2024-06-26 | $10.50 | $10.50 | 7,526 | — | — |
| 2024-06-25 | $10.00 | $10.00 | 11,466 | — | — |
| 2024-06-24 | $11.50 | $11.50 | 8,256 | — | — |
| 2024-06-21 | $13.50 | $13.50 | 1,302 | — | — |
| 2024-06-20 | $13.50 | $13.50 | 3,156 | — | — |
| 2024-06-18 | $12.00 | $12.00 | 6,274 | — | — |
| 2024-06-17 | $11.50 | $11.50 | 4,136 | — | — |
| 2024-06-14 | $11.50 | $11.50 | 10,168 | — | — |
| 2024-06-13 | $12.00 | $12.00 | 1,874 | — | — |
| 2024-06-12 | $12.50 | $12.50 | 2,764 | — | — |
| 2024-06-11 | $13.00 | $13.00 | 340 | — | — |
| 2024-06-10 | $13.50 | $13.50 | 1,432 | — | — |
| 2024-06-07 | $12.50 | $12.50 | 1,636 | — | — |
| 2024-06-06 | $12.50 | $12.50 | 3,516 | — | — |
| 2024-06-05 | $13.50 | $13.50 | 942 | — | — |
| 2024-06-04 | $12.50 | $12.50 | 1,608 | — | — |
| 2024-06-03 | $13.50 | $13.50 | 1,202 | — | — |
| 2024-05-31 | $13.00 | $13.00 | 3,752 | — | — |
| 2024-05-30 | $12.50 | $12.50 | 2,272 | — | — |
| 2024-05-29 | $12.00 | $12.00 | 6,216 | — | — |
| 2024-05-28 | $13.50 | $13.50 | 3,744 | — | — |
| 2024-05-24 | $14.00 | $14.00 | 616 | — | — |
| 2024-05-23 | $13.50 | $13.50 | 1,014 | — | — |
| 2024-05-22 | $14.00 | $14.00 | 2,860 | — | — |
| 2024-05-21 | $14.00 | $14.00 | 916 | — | — |
| 2024-05-20 | $14.00 | $14.00 | 7,074 | — | — |
| 2024-05-17 | $14.00 | $14.00 | 910 | — | — |
| 2024-05-16 | $14.50 | $14.50 | 1,820 | — | — |
| 2024-05-15 | $14.00 | $14.00 | 4,066 | — | — |
| 2024-05-14 | $14.50 | $14.50 | 1,216 | — | — |
| 2024-05-13 | $15.00 | $15.00 | 1,736 | — | — |
| 2024-05-10 | $14.50 | $14.50 | 3,092 | — | — |
| 2024-05-09 | $14.50 | $14.50 | 666 | — | — |
| 2024-05-08 | $14.50 | $14.50 | 1,260 | — | — |
| 2024-05-07 | $14.50 | $14.50 | 4,916 | — | — |
| 2024-05-06 | $14.00 | $14.00 | 1,900 | — | — |
| 2024-05-03 | $13.50 | $13.50 | 7,876 | — | — |
| 2024-05-02 | $14.00 | $14.00 | 8,272 | — | — |
| 2024-05-01 | $15.00 | $15.00 | 13,846 | — | — |
| 2024-04-30 | $16.50 | $16.50 | 2,110 | — | — |
| 2024-04-29 | $18.00 | $18.00 | 908 | — | — |
| 2024-04-26 | $18.50 | $18.50 | 1,112 | — | — |
| 2024-04-25 | $18.50 | $18.50 | 3,386 | — | — |
| 2024-04-24 | $19.50 | $19.50 | 2,098 | — | — |
| 2024-04-23 | $20.00 | $20.00 | 2,718 | — | — |
| 2024-04-22 | $19.00 | $19.00 | 2,408 | — | — |
| 2024-04-19 | $19.00 | $19.00 | 6,098 | — | — |
| 2024-04-18 | $17.50 | $17.50 | 5,336 | — | — |
| 2024-04-17 | $17.00 | $17.00 | 6,448 | — | — |
| 2024-04-16 | $14.50 | $14.50 | 6,206 | — | — |
| 2024-04-15 | $15.50 | $15.50 | 9,124 | — | — |
| 2024-04-12 | $18.00 | $18.00 | 6,694 | — | — |
| 2024-04-11 | $18.00 | $18.00 | 10,020 | — | — |
| 2024-04-10 | $21.50 | $21.50 | 20,194 | — | — |
| 2024-04-09 | $23.00 | $23.00 | 22,198 | — | — |
| 2024-04-08 | $20.50 | $20.50 | 15,352 | — | — |
| 2024-04-05 | $18.00 | $18.00 | 20,194 | — | — |
| 2024-04-04 | $16.50 | $16.50 | 3,958 | — | — |
| 2024-04-03 | $17.00 | $17.00 | 2,566 | — | — |
| 2024-04-02 | $16.50 | $16.50 | 4,416 | — | — |
| 2024-04-01 | $16.50 | $16.50 | 5,136 | — | — |
| 2024-03-28 | $15.50 | $15.50 | 7,520 | — | — |
| 2024-03-27 | $15.50 | $15.50 | 5,902 | — | — |
| 2024-03-26 | $16.00 | $16.00 | 13,552 | — | — |
| 2024-03-25 | $13.50 | $13.50 | 4,912 | — | — |
| 2024-03-22 | $13.50 | $13.50 | 9,552 | — | — |
| 2024-03-21 | $12.50 | $12.50 | 66,304 | — | — |
| 2024-03-20 | $14.00 | $14.00 | 13,180 | — | — |
| 2024-03-19 | $12.50 | $12.50 | 5,942 | — | — |
| 2024-03-18 | $11.50 | $11.50 | 4,620 | — | — |
| 2024-03-15 | $11.00 | $11.00 | 4,216 | — | — |
| 2024-03-14 | $11.00 | $11.00 | 3,726 | — | — |
| 2024-03-13 | $11.00 | $11.00 | 15,048 | — | — |
| 2024-03-12 | $10.50 | $10.50 | 2,964 | — | — |
| 2024-03-11 | $10.00 | $10.00 | 4,614 | — | — |
| 2024-03-08 | $10.50 | $10.50 | 3,972 | — | — |
| 2024-03-07 | $11.00 | $11.00 | 5,406 | — | — |
| 2024-03-06 | $11.00 | $11.00 | 15,390 | — | — |
| 2024-03-05 | $11.00 | $11.00 | 13,342 | — | — |
| 2024-03-04 | $12.50 | $12.50 | 6,780 | — | — |
| 2024-03-01 | $13.00 | $13.00 | 12,060 | — | — |
| 2024-02-29 | $13.00 | $13.00 | 15,012 | — | — |
| 2024-02-28 | $13.00 | $13.00 | 42,224 | — | — |
| 2024-02-27 | $14.00 | $14.00 | 13,846 | — | — |
| 2024-02-26 | $15.00 | $15.00 | 16,674 | — | — |
| 2024-02-23 | $15.50 | $15.50 | 18,008 | — | — |
| 2024-02-22 | $15.00 | $15.00 | 38,504 | — | — |
| 2024-02-21 | $16.00 | $16.00 | 410,742 | — | — |
| 2024-02-20 | $20.00 | $20.00 | 8,496 | — | — |
| 2024-02-16 | $17.50 | $17.50 | 25,718 | — | — |
| 2024-02-15 | $15.50 | $15.50 | 12,256 | — | — |
| 2024-02-14 | $14.50 | $14.50 | 4,434 | — | — |
| 2024-02-13 | $14.00 | $14.00 | 6,410 | — | — |
| 2024-02-12 | $13.50 | $13.50 | 1,916 | — | — |
| 2024-02-09 | $13.50 | $13.50 | 5,896 | — | — |
| 2024-02-08 | $14.00 | $14.00 | 3,988 | — | — |
| 2024-02-07 | $13.00 | $13.00 | 15,416 | — | — |
| 2024-02-06 | $13.00 | $13.00 | 8,020 | — | — |
| 2024-02-05 | $13.50 | $13.50 | 2,134 | — | — |
| 2024-02-02 | $13.50 | $13.50 | 3,772 | — | — |
| 2024-02-01 | $15.00 | $15.00 | 3,398 | — | — |
| 2024-01-31 | $15.00 | $15.00 | 3,522 | — | — |
| 2024-01-30 | $15.00 | $15.00 | 13,508 | — | — |
| 2024-01-29 | $17.00 | $17.00 | 8,148 | — | — |
| 2024-01-26 | $17.00 | $17.00 | 8,188 | — | — |
| 2024-01-25 | $18.50 | $18.50 | 52,218 | — | — |
| 2024-01-24 | $17.50 | $17.50 | 17,488 | — | — |
| 2024-01-23 | $17.50 | $17.50 | 2,308 | — | — |
| 2024-01-22 | $17.50 | $17.50 | 1,326 | — | — |
| 2024-01-19 | $17.50 | $17.50 | 3,260 | — | — |
| 2024-01-18 | $17.00 | $17.00 | 644 | — | — |
| 2024-01-17 | $17.00 | $17.00 | 1,226 | — | — |
| 2024-01-16 | $16.50 | $16.50 | 6,034 | — | — |
| 2024-01-12 | $17.50 | $17.50 | 1,364 | — | — |
| 2024-01-11 | $17.50 | $17.50 | 1,714 | — | — |
| 2024-01-10 | $18.00 | $18.00 | 2,530 | — | — |
| 2024-01-09 | $17.50 | $17.50 | 702 | — | — |
| 2024-01-08 | $17.50 | $17.50 | 13,332 | — | — |
| 2024-01-05 | $20.00 | $20.00 | 970 | — | — |
| 2024-01-04 | $20.00 | $20.00 | 820 | — | — |
| 2024-01-03 | $22.00 | $22.00 | 1,244 | — | — |
| 2024-01-02 | $22.50 | $22.50 | 1,680 | — | — |