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
- 2017-08-18 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 | $14.70 | $14.70 | 154,730 | — | — |
| 2024-12-30 | $14.70 | $14.70 | 262,710 | — | — |
| 2024-12-27 | $11.90 | $11.90 | 32,190 | — | — |
| 2024-12-26 | $11.80 | $11.80 | 15,600 | — | — |
| 2024-12-24 | $11.50 | $11.50 | 10,500 | — | — |
| 2024-12-23 | $11.80 | $11.80 | 33,100 | — | — |
| 2024-12-20 | $12.20 | $12.20 | 131,750 | — | — |
| 2024-12-19 | $10.90 | $10.90 | 36,750 | — | — |
| 2024-12-18 | $10.50 | $10.50 | 74,520 | — | — |
| 2024-12-17 | $10.20 | $10.20 | 18,140 | — | — |
| 2024-12-16 | $10.30 | $10.30 | 37,040 | — | — |
| 2024-12-13 | $10.20 | $10.20 | 28,280 | — | — |
| 2024-12-12 | $10.50 | $10.50 | 35,900 | — | — |
| 2024-12-11 | $11.60 | $11.60 | 50,190 | — | — |
| 2024-12-10 | $11.40 | $11.40 | 50,760 | — | — |
| 2024-12-09 | $10.40 | $10.40 | 21,910 | — | — |
| 2024-12-06 | $10.60 | $10.60 | 16,950 | — | — |
| 2024-12-05 | $10.60 | $10.60 | 31,570 | — | — |
| 2024-12-04 | $10.30 | $10.30 | 16,860 | — | — |
| 2024-12-03 | $10.50 | $10.50 | 25,140 | — | — |
| 2024-12-02 | $9.50 | $9.50 | 28,530 | — | — |
| 2024-11-29 | $10.00 | $10.00 | 26,040 | — | — |
| 2024-11-27 | $9.70 | $9.70 | 49,580 | — | — |
| 2024-11-26 | $9.40 | $9.40 | 65,870 | — | — |
| 2024-11-25 | $9.05 | $9.05 | 23,180 | — | — |
| 2024-11-22 | $8.78 | $8.78 | 24,980 | — | — |
| 2024-11-21 | $8.31 | $8.31 | 17,450 | — | — |
| 2024-11-20 | $7.97 | $7.97 | 31,340 | — | — |
| 2024-11-19 | $7.70 | $7.70 | 16,190 | — | — |
| 2024-11-18 | $8.00 | $8.00 | 17,110 | — | — |
| 2024-11-15 | $7.80 | $7.80 | 29,200 | — | — |
| 2024-11-14 | $8.26 | $8.26 | 33,050 | — | — |
| 2024-11-13 | $8.91 | $8.91 | 37,780 | — | — |
| 2024-11-12 | $8.90 | $8.90 | 35,550 | — | — |
| 2024-11-11 | $9.08 | $9.08 | 72,150 | — | — |
| 2024-11-08 | $8.86 | $8.86 | 21,180 | — | — |
| 2024-11-07 | $8.51 | $8.51 | 78,470 | — | — |
| 2024-11-06 | $9.07 | $9.07 | 125,600 | — | — |
| 2024-11-05 | $7.06 | $7.06 | 35,110 | — | — |
| 2024-11-04 | $7.31 | $7.31 | 25,010 | — | — |
| 2024-11-01 | $7.74 | $7.74 | 132,960 | — | — |
| 2024-10-31 | $6.90 | $6.90 | 103,560 | — | — |
| 2024-10-30 | $6.72 | $6.72 | 88,060 | — | — |
| 2024-10-29 | $6.22 | $6.22 | 34,670 | — | — |
| 2024-10-28 | $6.61 | $6.61 | 84,140 | — | — |
| 2024-10-25 | $5.85 | $5.85 | 29,500 | — | — |
| 2024-10-24 | $5.62 | $5.62 | 82,550 | — | — |
| 2024-10-23 | $6.13 | $6.13 | 27,970 | — | — |
| 2024-10-22 | $6.23 | $6.23 | 34,090 | — | — |
| 2024-10-21 | $6.13 | $6.13 | 98,510 | — | — |
| 2024-10-18 | $6.49 | $6.49 | 61,200 | — | — |
| 2024-10-17 | $6.64 | $6.64 | 19,040 | — | — |
| 2024-10-16 | $6.73 | $6.73 | 45,960 | — | — |
| 2024-10-15 | $6.13 | $6.13 | 93,380 | — | — |
| 2024-10-14 | $6.55 | $6.55 | 37,390 | — | — |
| 2024-10-11 | $7.08 | $7.08 | 43,840 | — | — |
| 2024-10-10 | $7.06 | $7.06 | 98,830 | — | — |
| 2024-10-09 | $7.44 | $7.44 | 140,970 | — | — |
| 2024-10-08 | $6.44 | $6.44 | 71,190 | — | — |
| 2024-10-07 | $6.26 | $6.26 | 65,790 | — | — |
| 2024-10-04 | $6.80 | $6.80 | 50,630 | — | — |
| 2024-10-03 | $6.92 | $6.92 | 116,250 | — | — |
| 2024-10-02 | $7.50 | $7.50 | 165,170 | — | — |
| 2024-10-01 | $7.30 | $7.30 | 709,670 | — | — |
| 2024-09-30 | $9.49 | $9.49 | 80,120 | — | — |
| 2024-09-27 | $10.60 | $10.60 | 48,030 | — | — |
| 2024-09-26 | $11.50 | $11.50 | 36,280 | — | — |
| 2024-09-25 | $11.80 | $11.80 | 56,590 | — | — |
| 2024-09-24 | $10.95 | $10.95 | 86,090 | — | — |
| 2024-09-23 | $12.00 | $12.00 | 60,920 | — | — |
| 2024-09-20 | $13.80 | $13.80 | 139,860 | — | — |
| 2024-09-19 | $14.50 | $14.50 | 48,780 | — | — |
| 2024-09-18 | $14.30 | $14.30 | 13,690 | — | — |
| 2024-09-17 | $14.80 | $14.80 | 11,680 | — | — |
| 2024-09-16 | $14.70 | $14.70 | 10,040 | — | — |
| 2024-09-13 | $14.70 | $14.70 | 21,840 | — | — |
| 2024-09-12 | $15.00 | $15.00 | 15,250 | — | — |
| 2024-09-11 | $15.00 | $15.00 | 15,370 | — | — |
| 2024-09-10 | $14.30 | $14.30 | 17,450 | — | — |
| 2024-09-09 | $15.30 | $15.30 | 13,410 | — | — |
| 2024-09-06 | $15.20 | $15.20 | 15,090 | — | — |
| 2024-09-05 | $15.80 | $15.80 | 8,320 | — | — |
| 2024-09-04 | $16.00 | $16.00 | 14,140 | — | — |
| 2024-09-03 | $15.80 | $15.80 | 38,760 | — | — |
| 2024-08-30 | $17.40 | $17.40 | 11,330 | — | — |
| 2024-08-29 | $17.50 | $17.50 | 20,580 | — | — |
| 2024-08-28 | $17.40 | $17.40 | 15,320 | — | — |
| 2024-08-27 | $17.90 | $17.90 | 22,760 | — | — |
| 2024-08-26 | $18.00 | $18.00 | 45,110 | — | — |
| 2024-08-23 | $17.50 | $17.50 | 34,130 | — | — |
| 2024-08-22 | $16.70 | $16.70 | 14,550 | — | — |
| 2024-08-21 | $17.50 | $17.50 | 25,600 | — | — |
| 2024-08-20 | $17.45 | $17.45 | 17,320 | — | — |
| 2024-08-19 | $16.60 | $16.60 | 23,400 | — | — |
| 2024-08-16 | $17.10 | $17.10 | 20,930 | — | — |
| 2024-08-15 | $16.60 | $16.60 | 26,090 | — | — |
| 2024-08-14 | $15.80 | $15.80 | 14,390 | — | — |
| 2024-08-13 | $15.80 | $15.80 | 47,760 | — | — |
| 2024-08-12 | $14.90 | $14.90 | 25,760 | — | — |
| 2024-08-09 | $14.70 | $14.70 | 13,040 | — | — |
| 2024-08-08 | $15.20 | $15.20 | 20,490 | — | — |
| 2024-08-07 | $14.20 | $14.20 | 27,120 | — | — |
| 2024-08-06 | $15.10 | $15.10 | 20,620 | — | — |
| 2024-08-05 | $14.80 | $14.80 | 37,400 | — | — |
| 2024-08-02 | $15.60 | $15.60 | 25,100 | — | — |
| 2024-08-01 | $16.15 | $16.15 | 44,420 | — | — |
| 2024-07-31 | $17.00 | $17.00 | 45,290 | — | — |
| 2024-07-30 | $16.45 | $16.45 | 26,740 | — | — |
| 2024-07-29 | $16.00 | $16.00 | 19,770 | — | — |
| 2024-07-26 | $16.40 | $16.40 | 26,500 | — | — |
| 2024-07-25 | $16.10 | $16.10 | 71,890 | — | — |
| 2024-07-24 | $14.80 | $14.80 | 22,960 | — | — |
| 2024-07-23 | $15.50 | $15.50 | 27,620 | — | — |
| 2024-07-22 | $14.90 | $14.90 | 22,650 | — | — |
| 2024-07-19 | $14.90 | $14.90 | 29,460 | — | — |
| 2024-07-18 | $15.40 | $15.40 | 56,460 | — | — |
| 2024-07-17 | $15.30 | $15.30 | 47,140 | — | — |
| 2024-07-16 | $15.30 | $15.30 | 42,050 | — | — |
| 2024-07-15 | $14.20 | $14.20 | 34,280 | — | — |
| 2024-07-12 | $14.10 | $14.10 | 25,350 | — | — |
| 2024-07-11 | $14.40 | $14.40 | 37,840 | — | — |
| 2024-07-10 | $13.40 | $13.40 | 14,250 | — | — |
| 2024-07-09 | $13.50 | $13.50 | 29,380 | — | — |
| 2024-07-08 | $13.80 | $13.80 | 64,480 | — | — |
| 2024-07-05 | $13.40 | $13.40 | 34,150 | — | — |
| 2024-07-03 | $14.70 | $14.70 | 16,200 | — | — |
| 2024-07-02 | $14.40 | $14.40 | 24,950 | — | — |
| 2024-07-01 | $14.80 | $14.80 | 52,710 | — | — |
| 2024-06-28 | $15.70 | $15.70 | 809,490 | — | — |
| 2024-06-27 | $15.45 | $15.45 | 52,690 | — | — |
| 2024-06-26 | $15.00 | $15.00 | 58,310 | — | — |
| 2024-06-25 | $15.10 | $15.10 | 39,530 | — | — |
| 2024-06-24 | $15.40 | $15.40 | 57,500 | — | — |
| 2024-06-21 | $15.90 | $15.90 | 62,310 | — | — |
| 2024-06-20 | $16.40 | $16.40 | 25,500 | — | — |
| 2024-06-18 | $16.50 | $16.50 | 29,990 | — | — |
| 2024-06-17 | $17.40 | $17.40 | 20,770 | — | — |
| 2024-06-14 | $18.20 | $18.20 | 26,710 | — | — |
| 2024-06-13 | $18.50 | $18.50 | 23,710 | — | — |
| 2024-06-12 | $17.80 | $17.80 | 58,970 | — | — |
| 2024-06-11 | $16.80 | $16.80 | 21,760 | — | — |
| 2024-06-10 | $16.80 | $16.80 | 31,800 | — | — |
| 2024-06-07 | $17.10 | $17.10 | 36,200 | — | — |
| 2024-06-06 | $18.30 | $18.30 | 45,750 | — | — |
| 2024-06-05 | $17.80 | $17.80 | 34,260 | — | — |
| 2024-06-04 | $17.30 | $17.30 | 23,550 | — | — |
| 2024-06-03 | $16.40 | $16.40 | 28,080 | — | — |
| 2024-05-31 | $16.50 | $16.50 | 20,070 | — | — |
| 2024-05-30 | $16.80 | $16.80 | 19,020 | — | — |
| 2024-05-29 | $17.20 | $17.20 | 23,580 | — | — |
| 2024-05-28 | $17.00 | $17.00 | 22,450 | — | — |
| 2024-05-24 | $17.60 | $17.60 | 26,610 | — | — |
| 2024-05-23 | $16.90 | $16.90 | 24,420 | — | — |
| 2024-05-22 | $17.40 | $17.40 | 23,820 | — | — |
| 2024-05-21 | $18.00 | $18.00 | 16,620 | — | — |
| 2024-05-20 | $17.70 | $17.70 | 13,150 | — | — |
| 2024-05-17 | $18.30 | $18.30 | 18,180 | — | — |
| 2024-05-16 | $18.10 | $18.10 | 13,550 | — | — |
| 2024-05-15 | $18.40 | $18.40 | 24,580 | — | — |
| 2024-05-14 | $18.00 | $18.00 | 19,350 | — | — |
| 2024-05-13 | $18.00 | $18.00 | 34,750 | — | — |
| 2024-05-10 | $18.00 | $18.00 | 17,240 | — | — |
| 2024-05-09 | $18.75 | $18.75 | 21,720 | — | — |
| 2024-05-08 | $18.20 | $18.20 | 21,810 | — | — |
| 2024-05-07 | $18.90 | $18.90 | 28,630 | — | — |
| 2024-05-06 | $19.50 | $19.50 | 24,650 | — | — |
| 2024-05-03 | $19.30 | $19.30 | 21,140 | — | — |
| 2024-05-02 | $19.10 | $19.10 | 26,440 | — | — |
| 2024-05-01 | $18.40 | $18.40 | 14,390 | — | — |
| 2024-04-30 | $19.00 | $19.00 | 34,650 | — | — |
| 2024-04-29 | $19.30 | $19.30 | 42,380 | — | — |
| 2024-04-26 | $18.95 | $18.95 | 31,380 | — | — |
| 2024-04-25 | $18.50 | $18.50 | 29,610 | — | — |
| 2024-04-24 | $18.80 | $18.80 | 29,210 | — | — |
| 2024-04-23 | $17.40 | $17.40 | 23,300 | — | — |
| 2024-04-22 | $17.20 | $17.20 | 28,940 | — | — |
| 2024-04-19 | $16.60 | $16.60 | 29,190 | — | — |
| 2024-04-18 | $17.00 | $17.00 | 52,400 | — | — |
| 2024-04-17 | $16.70 | $16.70 | 38,540 | — | — |
| 2024-04-16 | $16.60 | $16.60 | 19,060 | — | — |
| 2024-04-15 | $17.30 | $17.30 | 41,170 | — | — |
| 2024-04-12 | $17.50 | $17.50 | 29,600 | — | — |
| 2024-04-11 | $18.30 | $18.30 | 23,660 | — | — |
| 2024-04-10 | $18.20 | $18.20 | 21,810 | — | — |
| 2024-04-09 | $18.30 | $18.30 | 39,300 | — | — |
| 2024-04-08 | $19.50 | $19.50 | 25,780 | — | — |
| 2024-04-05 | $19.50 | $19.50 | 19,780 | — | — |
| 2024-04-04 | $19.00 | $19.00 | 34,340 | — | — |
| 2024-04-03 | $18.60 | $18.60 | 32,710 | — | — |
| 2024-04-02 | $18.70 | $18.70 | 23,180 | — | — |
| 2024-04-01 | $18.50 | $18.50 | 43,150 | — | — |
| 2024-03-28 | $19.50 | $19.50 | 54,910 | — | — |
| 2024-03-27 | $19.30 | $19.30 | 25,430 | — | — |
| 2024-03-26 | $19.20 | $19.20 | 31,850 | — | — |
| 2024-03-25 | $19.50 | $19.50 | 53,170 | — | — |
| 2024-03-22 | $20.40 | $20.40 | 55,880 | — | — |
| 2024-03-21 | $20.50 | $20.50 | 51,480 | — | — |
| 2024-03-20 | $19.80 | $19.80 | 54,170 | — | — |
| 2024-03-19 | $20.60 | $20.60 | 64,830 | — | — |
| 2024-03-18 | $18.80 | $18.80 | 20,840 | — | — |
| 2024-03-15 | $18.40 | $18.40 | 40,980 | — | — |
| 2024-03-14 | $18.20 | $18.20 | 30,210 | — | — |
| 2024-03-13 | $18.70 | $18.70 | 31,400 | — | — |
| 2024-03-12 | $18.55 | $18.55 | 31,060 | — | — |
| 2024-03-11 | $18.20 | $18.20 | 33,270 | — | — |
| 2024-03-08 | $18.70 | $18.70 | 35,920 | — | — |
| 2024-03-07 | $19.30 | $19.30 | 53,380 | — | — |
| 2024-03-06 | $19.00 | $19.00 | 53,150 | — | — |
| 2024-03-05 | $17.20 | $17.20 | 24,370 | — | — |
| 2024-03-04 | $17.20 | $17.20 | 52,170 | — | — |
| 2024-03-01 | $15.80 | $15.80 | 16,220 | — | — |
| 2024-02-29 | $16.20 | $16.20 | 63,330 | — | — |
| 2024-02-28 | $16.50 | $16.50 | 33,450 | — | — |
| 2024-02-27 | $16.80 | $16.80 | 20,210 | — | — |
| 2024-02-26 | $16.90 | $16.90 | 27,760 | — | — |
| 2024-02-23 | $17.10 | $17.10 | 26,090 | — | — |
| 2024-02-22 | $16.80 | $16.80 | 32,300 | — | — |
| 2024-02-21 | $16.00 | $16.00 | 33,950 | — | — |
| 2024-02-20 | $15.70 | $15.70 | 40,190 | — | — |
| 2024-02-16 | $14.50 | $14.50 | 17,860 | — | — |
| 2024-02-15 | $14.40 | $14.40 | 15,150 | — | — |
| 2024-02-14 | $14.10 | $14.10 | 23,370 | — | — |
| 2024-02-13 | $14.60 | $14.60 | 11,870 | — | — |
| 2024-02-12 | $15.00 | $15.00 | 15,730 | — | — |
| 2024-02-09 | $14.00 | $14.00 | 7,020 | — | — |
| 2024-02-08 | $14.90 | $14.90 | 67,500 | — | — |
| 2024-02-07 | $14.70 | $14.70 | 23,390 | — | — |
| 2024-02-06 | $15.90 | $15.90 | 21,250 | — | — |
| 2024-02-05 | $15.50 | $15.50 | 32,020 | — | — |
| 2024-02-02 | $14.30 | $14.30 | 10,770 | — | — |
| 2024-02-01 | $14.30 | $14.30 | 10,620 | — | — |
| 2024-01-31 | $14.30 | $14.30 | 16,220 | — | — |
| 2024-01-30 | $14.40 | $14.40 | 23,840 | — | — |
| 2024-01-29 | $14.70 | $14.70 | 15,600 | — | — |
| 2024-01-26 | $15.10 | $15.10 | 32,270 | — | — |
| 2024-01-25 | $13.90 | $13.90 | 30,190 | — | — |
| 2024-01-24 | $15.15 | $15.15 | 71,480 | — | — |
| 2024-01-23 | $13.20 | $13.20 | 16,590 | — | — |
| 2024-01-22 | $13.50 | $13.50 | 19,210 | — | — |
| 2024-01-19 | $13.30 | $13.30 | 20,910 | — | — |
| 2024-01-18 | $13.40 | $13.40 | 15,680 | — | — |
| 2024-01-17 | $13.00 | $13.00 | 2,870 | — | — |
| 2024-01-16 | $12.80 | $12.80 | 7,390 | — | — |
| 2024-01-12 | $13.00 | $13.00 | 5,620 | — | — |
| 2024-01-11 | $12.90 | $12.90 | 13,900 | — | — |
| 2024-01-10 | $13.50 | $13.50 | 11,260 | — | — |
| 2024-01-09 | $14.00 | $14.00 | 27,890 | — | — |
| 2024-01-08 | $13.60 | $13.60 | 8,880 | — | — |
| 2024-01-05 | $12.90 | $12.90 | 15,810 | — | — |
| 2024-01-04 | $12.70 | $12.70 | 14,920 | — | — |
| 2024-01-03 | $12.50 | $12.50 | 22,320 | — | — |
| 2024-01-02 | $12.50 | $12.50 | 32,860 | — | — |