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
- 2020-09-14 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 | $11.36 | $12.85 | 64,530 | — | — |
| 2024-12-30 | $11.72 | $13.26 | 48,515 | — | — |
| 2024-12-27 | $9.82 | $11.11 | 13,475 | — | — |
| 2024-12-26 | $9.58 | $10.83 | 29,475 | — | — |
| 2024-12-24 | $10.38 | $11.74 | 14,760 | — | — |
| 2024-12-23 | $10.02 | $11.33 | 11,400 | — | — |
| 2024-12-20 | $10.00 | $11.31 | 23,645 | — | — |
| 2024-12-19 | $10.28 | $11.63 | 8,310 | — | — |
| 2024-12-18 | $10.00 | $11.31 | 16,780 | — | — |
| 2024-12-17 | $10.46 | $11.83 | 4,845 | — | — |
| 2024-12-16 | $10.40 | $11.76 | 10,195 | — | — |
| 2024-12-13 | $10.14 | $11.47 | 10,835 | — | — |
| 2024-12-12 | $10.16 | $11.49 | 9,125 | — | — |
| 2024-12-11 | $11.20 | $12.67 | 7,725 | — | — |
| 2024-12-10 | $11.52 | $13.03 | 14,015 | — | — |
| 2024-12-09 | $11.40 | $12.89 | 22,600 | — | — |
| 2024-12-06 | $10.78 | $12.19 | 21,360 | — | — |
| 2024-12-05 | $10.06 | $11.38 | 8,750 | — | — |
| 2024-12-04 | $10.02 | $11.33 | 6,345 | — | — |
| 2024-12-03 | $9.72 | $10.99 | 32,605 | — | — |
| 2024-12-02 | $10.40 | $11.76 | 10,860 | — | — |
| 2024-11-29 | $10.40 | $11.76 | 8,640 | — | — |
| 2024-11-27 | $10.00 | $11.31 | 18,250 | — | — |
| 2024-11-26 | $10.14 | $11.47 | 18,230 | — | — |
| 2024-11-25 | $10.32 | $11.67 | 13,295 | — | — |
| 2024-11-22 | $10.60 | $11.76 | 21,295 | — | — |
| 2024-11-21 | $11.14 | $12.36 | 11,360 | — | — |
| 2024-11-20 | $10.80 | $11.98 | 10,855 | — | — |
| 2024-11-19 | $11.04 | $12.25 | 12,585 | — | — |
| 2024-11-18 | $10.20 | $11.32 | 20,285 | — | — |
| 2024-11-15 | $9.98 | $11.07 | 38,970 | — | — |
| 2024-11-14 | $10.32 | $11.45 | 19,230 | — | — |
| 2024-11-13 | $10.02 | $11.12 | 42,800 | — | — |
| 2024-11-12 | $10.70 | $11.87 | 29,540 | — | — |
| 2024-11-11 | $9.74 | $10.81 | 76,345 | — | — |
| 2024-11-08 | $11.90 | $13.20 | 26,255 | — | — |
| 2024-11-07 | $12.46 | $13.83 | 130,450 | — | — |
| 2024-11-06 | $12.40 | $13.76 | 21,185 | — | — |
| 2024-11-05 | $12.00 | $13.32 | 8,040 | — | — |
| 2024-11-04 | $12.00 | $13.32 | 17,035 | — | — |
| 2024-11-01 | $11.86 | $13.16 | 14,235 | — | — |
| 2024-10-31 | $11.60 | $12.87 | 9,710 | — | — |
| 2024-10-30 | $12.30 | $13.65 | 13,020 | — | — |
| 2024-10-29 | $12.00 | $13.32 | 15,740 | — | — |
| 2024-10-28 | $12.44 | $13.80 | 17,425 | — | — |
| 2024-10-25 | $11.56 | $12.83 | 20,050 | — | — |
| 2024-10-24 | $12.20 | $13.54 | 20,270 | — | — |
| 2024-10-23 | $13.30 | $14.76 | 50,375 | — | — |
| 2024-10-22 | $12.10 | $13.43 | 349,390 | — | — |
| 2024-10-21 | $11.72 | $13.01 | 347,450 | — | — |
| 2024-10-18 | $11.90 | $13.20 | 11,505 | — | — |
| 2024-10-17 | $11.48 | $12.74 | 10,475 | — | — |
| 2024-10-16 | $12.40 | $13.76 | 3,785 | — | — |
| 2024-10-15 | $12.32 | $13.67 | 2,625 | — | — |
| 2024-10-14 | $12.34 | $13.69 | 6,315 | — | — |
| 2024-10-11 | $12.60 | $13.98 | 22,755 | — | — |
| 2024-10-10 | $11.86 | $13.16 | 68,430 | — | — |
| 2024-10-09 | $10.98 | $12.18 | 12,595 | — | — |
| 2024-10-08 | $11.16 | $12.38 | 21,235 | — | — |
| 2024-10-07 | $11.86 | $13.16 | 11,625 | — | — |
| 2024-10-04 | $12.34 | $13.69 | 3,825 | — | — |
| 2024-10-03 | $12.22 | $13.56 | 8,980 | — | — |
| 2024-10-02 | $12.40 | $13.76 | 13,010 | — | — |
| 2024-10-01 | $11.96 | $13.27 | 25,060 | — | — |
| 2024-09-30 | $13.36 | $14.82 | 12,115 | — | — |
| 2024-09-27 | $13.74 | $15.25 | 10,030 | — | — |
| 2024-09-26 | $13.86 | $15.38 | 16,980 | — | — |
| 2024-09-25 | $13.62 | $15.11 | 10,510 | — | — |
| 2024-09-24 | $13.90 | $15.42 | 6,280 | — | — |
| 2024-09-23 | $13.78 | $15.29 | 12,680 | — | — |
| 2024-09-20 | $14.04 | $15.58 | 16,075 | — | — |
| 2024-09-19 | $14.00 | $15.54 | 10,375 | — | — |
| 2024-09-18 | $13.94 | $15.47 | 8,380 | — | — |
| 2024-09-17 | $14.00 | $15.54 | 8,125 | — | — |
| 2024-09-16 | $14.14 | $15.69 | 7,690 | — | — |
| 2024-09-13 | $14.86 | $16.49 | 7,110 | — | — |
| 2024-09-12 | $14.64 | $16.25 | 2,800 | — | — |
| 2024-09-11 | $14.66 | $16.27 | 4,595 | — | — |
| 2024-09-10 | $14.52 | $16.11 | 4,360 | — | — |
| 2024-09-09 | $14.50 | $16.09 | 14,735 | — | — |
| 2024-09-06 | $15.04 | $16.69 | 5,730 | — | — |
| 2024-09-05 | $16.00 | $17.75 | 2,635 | — | — |
| 2024-09-04 | $15.52 | $17.22 | 2,920 | — | — |
| 2024-09-03 | $15.84 | $17.58 | 9,765 | — | — |
| 2024-08-30 | $15.82 | $17.55 | 5,955 | — | — |
| 2024-08-29 | $15.82 | $17.55 | 4,990 | — | — |
| 2024-08-28 | $15.46 | $17.16 | 5,490 | — | — |
| 2024-08-27 | $16.20 | $17.98 | 3,370 | — | — |
| 2024-08-26 | $16.70 | $18.53 | 16,965 | — | — |
| 2024-08-23 | $16.62 | $18.44 | 5,950 | — | — |
| 2024-08-22 | $15.84 | $17.58 | 6,930 | — | — |
| 2024-08-21 | $16.44 | $18.24 | 5,295 | — | — |
| 2024-08-20 | $15.82 | $17.55 | 4,435 | — | — |
| 2024-08-19 | $16.50 | $18.31 | 7,455 | — | — |
| 2024-08-16 | $16.86 | $18.71 | 8,820 | — | — |
| 2024-08-15 | $17.80 | $19.75 | 24,225 | — | — |
| 2024-08-14 | $14.50 | $15.87 | 15,095 | — | — |
| 2024-08-13 | $15.00 | $16.42 | 15,795 | — | — |
| 2024-08-12 | $15.66 | $17.14 | 49,455 | — | — |
| 2024-08-09 | $21.60 | $23.64 | 3,230 | — | — |
| 2024-08-08 | $20.40 | $22.32 | 4,935 | — | — |
| 2024-08-07 | $20.00 | $21.89 | 3,395 | — | — |
| 2024-08-06 | $19.96 | $21.84 | 12,450 | — | — |
| 2024-08-05 | $19.80 | $21.67 | 14,760 | — | — |
| 2024-08-02 | $20.20 | $22.11 | 9,575 | — | — |
| 2024-08-01 | $22.20 | $24.29 | 5,775 | — | — |
| 2024-07-31 | $22.80 | $24.95 | 6,240 | — | — |
| 2024-07-30 | $22.40 | $24.51 | 4,530 | — | — |
| 2024-07-29 | $21.80 | $23.86 | 9,770 | — | — |
| 2024-07-26 | $23.00 | $25.17 | 2,940 | — | — |
| 2024-07-25 | $23.00 | $25.17 | 5,225 | — | — |
| 2024-07-24 | $22.40 | $24.51 | 3,805 | — | — |
| 2024-07-23 | $23.00 | $25.17 | 23,495 | — | — |
| 2024-07-22 | $23.00 | $25.17 | 9,640 | — | — |
| 2024-07-19 | $22.40 | $24.51 | 5,115 | — | — |
| 2024-07-18 | $22.60 | $24.73 | 3,750 | — | — |
| 2024-07-17 | $22.20 | $24.29 | 11,620 | — | — |
| 2024-07-16 | $23.00 | $25.17 | 8,680 | — | — |
| 2024-07-15 | $23.20 | $25.39 | 5,805 | — | — |
| 2024-07-12 | $22.80 | $24.95 | 4,710 | — | — |
| 2024-07-11 | $23.00 | $25.17 | 6,570 | — | — |
| 2024-07-10 | $23.00 | $25.17 | 3,715 | — | — |
| 2024-07-09 | $22.80 | $24.95 | 21,220 | — | — |
| 2024-07-08 | $23.00 | $25.17 | 8,545 | — | — |
| 2024-07-05 | $22.80 | $24.95 | 8,665 | — | — |
| 2024-07-03 | $23.00 | $25.17 | 3,470 | — | — |
| 2024-07-02 | $22.60 | $24.73 | 5,885 | — | — |
| 2024-07-01 | $22.80 | $24.95 | 7,145 | — | — |
| 2024-06-28 | $23.20 | $25.39 | 57,190 | — | — |
| 2024-06-27 | $23.00 | $25.17 | 6,645 | — | — |
| 2024-06-26 | $22.60 | $24.73 | 10,885 | — | — |
| 2024-06-25 | $22.70 | $24.84 | 11,860 | — | — |
| 2024-06-24 | $25.60 | $28.02 | 5,730 | — | — |
| 2024-06-21 | $24.00 | $26.26 | 24,755 | — | — |
| 2024-06-20 | $24.80 | $27.14 | 5,425 | — | — |
| 2024-06-18 | $24.40 | $26.70 | 8,550 | — | — |
| 2024-06-17 | $25.00 | $27.36 | 2,930 | — | — |
| 2024-06-14 | $24.60 | $26.92 | 14,705 | — | — |
| 2024-06-13 | $25.80 | $28.23 | 5,310 | — | — |
| 2024-06-12 | $24.60 | $26.92 | 6,185 | — | — |
| 2024-06-11 | $24.60 | $26.92 | 10,110 | — | — |
| 2024-06-10 | $23.80 | $26.05 | 10,515 | — | — |
| 2024-06-07 | $24.00 | $26.26 | 15,925 | — | — |
| 2024-06-06 | $26.40 | $28.89 | 2,870 | — | — |
| 2024-06-05 | $26.60 | $29.11 | 4,235 | — | — |
| 2024-06-04 | $26.60 | $29.11 | 3,300 | — | — |
| 2024-06-03 | $28.20 | $30.86 | 4,705 | — | — |
| 2024-05-31 | $26.00 | $28.45 | 10,550 | — | — |
| 2024-05-30 | $26.00 | $28.45 | 22,055 | — | — |
| 2024-05-29 | $26.60 | $29.11 | 12,565 | — | — |
| 2024-05-28 | $27.90 | $30.53 | 6,640 | — | — |
| 2024-05-24 | $28.80 | $31.52 | 27,745 | — | — |
| 2024-05-23 | $31.40 | $34.36 | 6,150 | — | — |
| 2024-05-22 | $31.00 | $33.92 | 3,565 | — | — |
| 2024-05-21 | $31.00 | $33.92 | 3,405 | — | — |
| 2024-05-20 | $31.60 | $34.58 | 4,840 | — | — |
| 2024-05-17 | $31.00 | $33.92 | 11,645 | — | — |
| 2024-05-16 | $32.40 | $35.46 | 5,525 | — | — |
| 2024-05-15 | $31.20 | $34.14 | 2,830 | — | — |
| 2024-05-14 | $31.60 | $34.58 | 1,775 | — | — |
| 2024-05-13 | $30.80 | $33.49 | 2,790 | — | — |
| 2024-05-10 | $30.60 | $33.27 | 3,400 | — | — |
| 2024-05-09 | $30.00 | $32.62 | 6,735 | — | — |
| 2024-05-08 | $31.80 | $34.57 | 2,190 | — | — |
| 2024-05-07 | $32.60 | $35.44 | 2,315 | — | — |
| 2024-05-06 | $33.80 | $36.75 | 3,550 | — | — |
| 2024-05-03 | $32.20 | $35.01 | 3,260 | — | — |
| 2024-05-02 | $32.20 | $35.01 | 2,025 | — | — |
| 2024-05-01 | $32.20 | $35.01 | 1,695 | — | — |
| 2024-04-30 | $31.20 | $33.92 | 3,535 | — | — |
| 2024-04-29 | $31.20 | $33.92 | 7,075 | — | — |
| 2024-04-26 | $32.20 | $35.01 | 1,705 | — | — |
| 2024-04-25 | $32.20 | $35.01 | 4,880 | — | — |
| 2024-04-24 | $32.80 | $35.66 | 6,895 | — | — |
| 2024-04-23 | $34.40 | $37.40 | 7,640 | — | — |
| 2024-04-22 | $32.20 | $35.01 | 4,930 | — | — |
| 2024-04-19 | $32.80 | $35.66 | 4,495 | — | — |
| 2024-04-18 | $31.80 | $34.57 | 2,980 | — | — |
| 2024-04-17 | $32.00 | $34.79 | 1,535 | — | — |
| 2024-04-16 | $31.60 | $34.36 | 4,055 | — | — |
| 2024-04-15 | $31.80 | $34.57 | 4,620 | — | — |
| 2024-04-12 | $31.40 | $34.14 | 4,425 | — | — |
| 2024-04-11 | $33.00 | $35.88 | 4,890 | — | — |
| 2024-04-10 | $31.20 | $33.92 | 5,775 | — | — |
| 2024-04-09 | $32.40 | $35.23 | 3,545 | — | — |
| 2024-04-08 | $32.20 | $35.01 | 4,000 | — | — |
| 2024-04-05 | $32.80 | $35.66 | 7,780 | — | — |
| 2024-04-04 | $32.40 | $35.23 | 4,505 | — | — |
| 2024-04-03 | $34.00 | $36.97 | 3,610 | — | — |
| 2024-04-02 | $33.60 | $36.53 | 5,515 | — | — |
| 2024-04-01 | $33.20 | $36.10 | 6,355 | — | — |
| 2024-03-28 | $34.60 | $37.62 | 3,645 | — | — |
| 2024-03-27 | $35.00 | $38.05 | 2,355 | — | — |
| 2024-03-26 | $34.60 | $37.62 | 5,215 | — | — |
| 2024-03-25 | $35.00 | $38.05 | 9,635 | — | — |
| 2024-03-22 | $35.40 | $38.49 | 9,980 | — | — |
| 2024-03-21 | $35.40 | $38.49 | 10,645 | — | — |
| 2024-03-20 | $34.80 | $37.84 | 11,185 | — | — |
| 2024-03-19 | $34.80 | $37.84 | 9,150 | — | — |
| 2024-03-18 | $37.80 | $41.10 | 5,315 | — | — |
| 2024-03-15 | $38.20 | $41.53 | 7,840 | — | — |
| 2024-03-14 | $37.80 | $41.10 | 6,420 | — | — |
| 2024-03-13 | $40.00 | $43.27 | 4,715 | — | — |
| 2024-03-12 | $38.60 | $41.76 | 5,795 | — | — |
| 2024-03-11 | $38.40 | $41.54 | 9,405 | — | — |
| 2024-03-08 | $38.00 | $41.11 | 11,025 | — | — |
| 2024-03-07 | $39.60 | $42.84 | 9,035 | — | — |
| 2024-03-06 | $36.80 | $39.81 | 3,205 | — | — |
| 2024-03-05 | $35.20 | $38.08 | 2,670 | — | — |
| 2024-03-04 | $36.20 | $39.16 | 2,875 | — | — |
| 2024-03-01 | $37.00 | $40.03 | 2,165 | — | — |
| 2024-02-29 | $36.20 | $39.16 | 3,490 | — | — |
| 2024-02-28 | $36.20 | $39.16 | 1,505 | — | — |
| 2024-02-27 | $37.60 | $40.68 | 4,310 | — | — |
| 2024-02-26 | $36.40 | $39.38 | 5,350 | — | — |
| 2024-02-23 | $36.60 | $39.59 | 6,225 | — | — |
| 2024-02-22 | $36.10 | $39.05 | 6,720 | — | — |
| 2024-02-21 | $35.20 | $38.08 | 6,900 | — | — |
| 2024-02-20 | $38.40 | $41.54 | 16,110 | — | — |
| 2024-02-16 | $40.80 | $44.14 | 2,785 | — | — |
| 2024-02-15 | $42.00 | $45.44 | 4,470 | — | — |
| 2024-02-14 | $41.50 | $44.89 | 6,465 | — | — |
| 2024-02-13 | $37.60 | $40.68 | 11,010 | — | — |
| 2024-02-12 | $42.00 | $45.44 | 16,850 | — | — |
| 2024-02-09 | $44.40 | $48.03 | 2,650 | — | — |
| 2024-02-08 | $45.40 | $49.11 | 3,445 | — | — |
| 2024-02-07 | $44.40 | $48.03 | 2,720 | — | — |
| 2024-02-06 | $44.40 | $48.03 | 3,215 | — | — |
| 2024-02-05 | $42.40 | $45.87 | 5,635 | — | — |
| 2024-02-02 | $45.60 | $49.33 | 4,075 | — | — |
| 2024-02-01 | $49.20 | $53.22 | 3,030 | — | — |
| 2024-01-31 | $46.60 | $50.41 | 4,395 | — | — |
| 2024-01-30 | $50.60 | $54.74 | 5,085 | — | — |
| 2024-01-29 | $49.20 | $53.22 | 3,565 | — | — |
| 2024-01-26 | $50.80 | $54.96 | 1,240 | — | — |
| 2024-01-25 | $51.60 | $55.82 | 6,090 | — | — |
| 2024-01-24 | $50.00 | $54.09 | 3,730 | — | — |
| 2024-01-23 | $50.20 | $54.31 | 3,605 | — | — |
| 2024-01-22 | $49.00 | $53.01 | 4,280 | — | — |
| 2024-01-19 | $48.00 | $51.93 | 4,125 | — | — |
| 2024-01-18 | $44.80 | $48.46 | 5,130 | — | — |
| 2024-01-17 | $44.80 | $48.46 | 11,130 | — | — |
| 2024-01-16 | $48.60 | $52.58 | 7,565 | — | — |
| 2024-01-12 | $48.40 | $52.36 | 3,200 | — | — |
| 2024-01-11 | $48.40 | $52.36 | 6,040 | — | — |
| 2024-01-10 | $49.60 | $53.66 | 12,695 | — | — |
| 2024-01-09 | $49.80 | $53.87 | 5,505 | — | — |
| 2024-01-08 | $52.00 | $56.25 | 2,515 | — | — |
| 2024-01-05 | $50.20 | $54.31 | 9,490 | — | — |
| 2024-01-04 | $51.20 | $55.39 | 13,290 | — | — |
| 2024-01-03 | $52.20 | $56.47 | 11,575 | — | — |
| 2024-01-02 | $54.80 | $59.28 | 6,790 | — | — |