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
- 2021-08-13 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 | $17.00 | $17.00 | 62,870 | — | — |
| 2024-12-30 | $16.70 | $16.70 | 80,490 | — | — |
| 2024-12-27 | $17.90 | $17.90 | 104,130 | — | — |
| 2024-12-26 | $18.10 | $18.10 | 165,100 | — | — |
| 2024-12-24 | $19.70 | $19.70 | 333,310 | — | — |
| 2024-12-23 | $12.70 | $12.70 | 177,110 | — | — |
| 2024-12-20 | $18.70 | $18.70 | 118,120 | — | — |
| 2024-12-19 | $20.85 | $20.85 | 245,570 | — | — |
| 2024-12-18 | $21.70 | $21.70 | 548,450 | — | — |
| 2024-12-17 | $18.70 | $18.70 | 225,550 | — | — |
| 2024-12-16 | $13.80 | $13.80 | 147,840 | — | — |
| 2024-12-13 | $11.50 | $11.50 | 52,460 | — | — |
| 2024-12-12 | $12.20 | $12.20 | 142,740 | — | — |
| 2024-12-11 | $10.70 | $10.70 | 44,960 | — | — |
| 2024-12-10 | $10.00 | $10.00 | 67,580 | — | — |
| 2024-12-09 | $10.60 | $10.60 | 73,280 | — | — |
| 2024-12-06 | $11.60 | $11.60 | 91,330 | — | — |
| 2024-12-05 | $11.80 | $11.80 | 169,250 | — | — |
| 2024-12-04 | $9.30 | $9.30 | 215,130 | — | — |
| 2024-12-03 | $11.40 | $11.40 | 174,910 | — | — |
| 2024-12-02 | $14.00 | $14.00 | 562,830 | — | — |
| 2024-11-29 | $15.30 | $15.30 | 436,220 | — | — |
| 2024-11-27 | $12.30 | $12.30 | 350,760 | — | — |
| 2024-11-26 | $8.60 | $8.60 | 216,830 | — | — |
| 2024-11-25 | $7.21 | $7.21 | 395,480 | — | — |
| 2024-11-22 | $7.33 | $7.33 | 38,510 | — | — |
| 2024-11-21 | $5.80 | $5.80 | 21,720 | — | — |
| 2024-11-20 | $6.19 | $6.19 | 18,370 | — | — |
| 2024-11-19 | $6.12 | $6.12 | 39,360 | — | — |
| 2024-11-18 | $6.07 | $6.07 | 5,790 | — | — |
| 2024-11-15 | $6.49 | $6.49 | 7,020 | — | — |
| 2024-11-14 | $6.72 | $6.72 | 8,030 | — | — |
| 2024-11-13 | $6.81 | $6.81 | 8,170 | — | — |
| 2024-11-12 | $6.40 | $6.40 | 20,730 | — | — |
| 2024-11-11 | $7.01 | $7.01 | 15,160 | — | — |
| 2024-11-08 | $6.93 | $6.93 | 19,180 | — | — |
| 2024-11-07 | $7.20 | $7.20 | 5,610 | — | — |
| 2024-11-06 | $7.18 | $7.18 | 6,260 | — | — |
| 2024-11-05 | $7.11 | $7.11 | 11,710 | — | — |
| 2024-11-04 | $7.01 | $7.01 | 7,970 | — | — |
| 2024-11-01 | $6.33 | $6.33 | 27,870 | — | — |
| 2024-10-31 | $6.89 | $6.89 | 13,050 | — | — |
| 2024-10-30 | $6.91 | $6.91 | 7,580 | — | — |
| 2024-10-29 | $7.60 | $7.60 | 11,120 | — | — |
| 2024-10-28 | $7.60 | $7.60 | 7,840 | — | — |
| 2024-10-25 | $7.29 | $7.29 | 8,120 | — | — |
| 2024-10-24 | $7.01 | $7.01 | 3,630 | — | — |
| 2024-10-23 | $7.29 | $7.29 | 16,970 | — | — |
| 2024-10-22 | $7.30 | $7.30 | 10,920 | — | — |
| 2024-10-21 | $7.42 | $7.42 | 10,470 | — | — |
| 2024-10-18 | $7.56 | $7.56 | 9,690 | — | — |
| 2024-10-17 | $7.71 | $7.71 | 13,580 | — | — |
| 2024-10-16 | $7.14 | $7.14 | 14,950 | — | — |
| 2024-10-15 | $7.82 | $7.82 | 9,370 | — | — |
| 2024-10-14 | $8.43 | $8.43 | 19,940 | — | — |
| 2024-10-11 | $9.50 | $9.50 | 7,540 | — | — |
| 2024-10-10 | $9.76 | $9.76 | 6,530 | — | — |
| 2024-10-09 | $9.70 | $9.70 | 3,240 | — | — |
| 2024-10-08 | $9.60 | $9.60 | 13,530 | — | — |
| 2024-10-07 | $9.90 | $9.90 | 11,110 | — | — |
| 2024-10-04 | $10.10 | $10.10 | 3,930 | — | — |
| 2024-10-03 | $10.10 | $10.10 | 6,410 | — | — |
| 2024-10-02 | $10.30 | $10.30 | 9,480 | — | — |
| 2024-10-01 | $10.10 | $10.10 | 6,760 | — | — |
| 2024-09-30 | $10.60 | $10.60 | 22,670 | — | — |
| 2024-09-27 | $10.40 | $10.40 | 16,990 | — | — |
| 2024-09-26 | $10.80 | $10.80 | 14,210 | — | — |
| 2024-09-25 | $10.90 | $10.90 | 7,120 | — | — |
| 2024-09-24 | $10.80 | $10.80 | 10,120 | — | — |
| 2024-09-23 | $10.70 | $10.70 | 15,030 | — | — |
| 2024-09-20 | $10.00 | $10.00 | 18,680 | — | — |
| 2024-09-19 | $9.48 | $9.48 | 5,140 | — | — |
| 2024-09-18 | $9.30 | $9.30 | 8,380 | — | — |
| 2024-09-17 | $9.70 | $9.70 | 15,200 | — | — |
| 2024-09-16 | $8.70 | $8.70 | 7,740 | — | — |
| 2024-09-13 | $8.61 | $8.61 | 5,940 | — | — |
| 2024-09-12 | $8.60 | $8.60 | 26,980 | — | — |
| 2024-09-11 | $9.09 | $9.09 | 26,250 | — | — |
| 2024-09-10 | $9.69 | $9.69 | 14,310 | — | — |
| 2024-09-09 | $9.41 | $9.41 | 22,930 | — | — |
| 2024-09-06 | $9.01 | $9.01 | 25,920 | — | — |
| 2024-09-05 | $9.67 | $9.67 | 24,580 | — | — |
| 2024-09-04 | $10.40 | $10.40 | 18,970 | — | — |
| 2024-09-03 | $10.80 | $10.80 | 15,230 | — | — |
| 2024-08-30 | $11.80 | $11.80 | 28,670 | — | — |
| 2024-08-29 | $11.90 | $11.90 | 13,410 | — | — |
| 2024-08-28 | $11.50 | $11.50 | 12,190 | — | — |
| 2024-08-27 | $12.30 | $12.30 | 51,960 | — | — |
| 2024-08-26 | $11.00 | $11.00 | 45,100 | — | — |
| 2024-08-23 | $10.60 | $10.60 | 100,290 | — | — |
| 2024-08-22 | $10.90 | $10.90 | 1,725,010 | — | — |
| 2024-08-21 | $8.80 | $8.80 | 144,600 | — | — |
| 2024-08-20 | $9.37 | $9.37 | 13,660 | — | — |
| 2024-08-19 | $9.79 | $9.79 | 6,510 | — | — |
| 2024-08-16 | $9.59 | $9.59 | 5,990 | — | — |
| 2024-08-15 | $9.40 | $9.40 | 6,790 | — | — |
| 2024-08-14 | $10.10 | $10.10 | 1,350 | — | — |
| 2024-08-13 | $10.30 | $10.30 | 1,820 | — | — |
| 2024-08-12 | $10.30 | $10.30 | 2,370 | — | — |
| 2024-08-09 | $10.60 | $10.60 | 9,000 | — | — |
| 2024-08-08 | $10.50 | $10.50 | 2,510 | — | — |
| 2024-08-07 | $10.00 | $10.00 | 6,760 | — | — |
| 2024-08-06 | $10.10 | $10.10 | 4,030 | — | — |
| 2024-08-05 | $10.30 | $10.30 | 4,630 | — | — |
| 2024-08-02 | $11.50 | $11.50 | 11,390 | — | — |
| 2024-08-01 | $12.20 | $12.20 | 1,810 | — | — |
| 2024-07-31 | $12.30 | $12.30 | 7,060 | — | — |
| 2024-07-30 | $12.50 | $12.50 | 9,880 | — | — |
| 2024-07-29 | $12.95 | $12.95 | 6,190 | — | — |
| 2024-07-26 | $12.50 | $12.50 | 4,350 | — | — |
| 2024-07-25 | $12.90 | $12.90 | 2,990 | — | — |
| 2024-07-24 | $12.80 | $12.80 | 3,630 | — | — |
| 2024-07-23 | $13.50 | $13.50 | 5,590 | — | — |
| 2024-07-22 | $13.70 | $13.70 | 3,100 | — | — |
| 2024-07-19 | $13.50 | $13.50 | 2,800 | — | — |
| 2024-07-18 | $13.80 | $13.80 | 10,420 | — | — |
| 2024-07-17 | $13.70 | $13.70 | 2,530 | — | — |
| 2024-07-16 | $14.30 | $14.30 | 7,070 | — | — |
| 2024-07-15 | $14.37 | $14.37 | 1,780 | — | — |
| 2024-07-12 | $14.87 | $14.87 | 1,720 | — | — |
| 2024-07-11 | $15.13 | $15.13 | 2,760 | — | — |
| 2024-07-10 | $15.00 | $15.00 | 1,050 | — | — |
| 2024-07-09 | $15.90 | $15.90 | 3,860 | — | — |
| 2024-07-08 | $15.60 | $15.60 | 3,770 | — | — |
| 2024-07-05 | $16.40 | $16.40 | 4,910 | — | — |
| 2024-07-03 | $17.00 | $17.00 | 520 | — | — |
| 2024-07-02 | $16.90 | $16.90 | 250 | — | — |
| 2024-07-01 | $17.30 | $17.30 | 480 | — | — |
| 2024-06-28 | $16.40 | $16.40 | 2,160 | — | — |
| 2024-06-27 | $18.25 | $18.25 | 3,950 | — | — |
| 2024-06-26 | $18.80 | $18.80 | 4,170 | — | — |
| 2024-06-25 | $16.60 | $16.60 | 2,200 | — | — |
| 2024-06-24 | $17.82 | $17.82 | 5,390 | — | — |
| 2024-06-21 | $18.20 | $18.20 | 6,700 | — | — |
| 2024-06-20 | $18.20 | $18.20 | 1,420 | — | — |
| 2024-06-18 | $18.00 | $18.00 | 4,090 | — | — |
| 2024-06-17 | $18.10 | $18.10 | 4,680 | — | — |
| 2024-06-14 | $18.40 | $18.40 | 5,600 | — | — |
| 2024-06-13 | $18.50 | $18.50 | 1,680 | — | — |
| 2024-06-12 | $18.50 | $18.50 | 4,680 | — | — |
| 2024-06-11 | $18.90 | $18.90 | 1,190 | — | — |
| 2024-06-10 | $18.70 | $18.70 | 6,070 | — | — |
| 2024-06-07 | $20.10 | $20.10 | 2,140 | — | — |
| 2024-06-06 | $18.70 | $18.70 | 8,500 | — | — |
| 2024-06-05 | $20.05 | $20.05 | 3,530 | — | — |
| 2024-06-04 | $21.80 | $21.80 | 670 | — | — |
| 2024-06-03 | $22.00 | $22.00 | 1,540 | — | — |
| 2024-05-31 | $20.80 | $20.80 | 3,730 | — | — |
| 2024-05-30 | $21.00 | $21.00 | 3,010 | — | — |
| 2024-05-29 | $22.10 | $22.10 | 13,480 | — | — |
| 2024-05-28 | $22.90 | $22.90 | 3,600 | — | — |
| 2024-05-24 | $22.00 | $22.00 | 5,410 | — | — |
| 2024-05-23 | $22.10 | $22.10 | 4,310 | — | — |
| 2024-05-22 | $23.50 | $23.50 | 5,780 | — | — |
| 2024-05-21 | $23.90 | $23.90 | 3,600 | — | — |
| 2024-05-20 | $24.70 | $24.70 | 5,190 | — | — |
| 2024-05-17 | $25.00 | $25.00 | 4,220 | — | — |
| 2024-05-16 | $27.10 | $27.10 | 1,490 | — | — |
| 2024-05-15 | $27.80 | $27.80 | 5,320 | — | — |
| 2024-05-14 | $32.00 | $32.00 | 13,630 | — | — |
| 2024-05-13 | $26.90 | $26.90 | 8,930 | — | — |
| 2024-05-10 | $29.60 | $29.60 | 8,280 | — | — |
| 2024-05-09 | $28.60 | $28.60 | 20,390 | — | — |
| 2024-05-08 | $30.10 | $30.10 | 1,230 | — | — |
| 2024-05-07 | $30.80 | $30.80 | 6,390 | — | — |
| 2024-05-06 | $30.00 | $30.00 | 4,320 | — | — |
| 2024-05-03 | $30.10 | $30.10 | 2,390 | — | — |
| 2024-05-02 | $30.80 | $30.80 | 6,880 | — | — |
| 2024-05-01 | $33.20 | $33.20 | 10,730 | — | — |
| 2024-04-30 | $34.20 | $34.20 | 7,750 | — | — |
| 2024-04-29 | $32.30 | $32.30 | 19,210 | — | — |
| 2024-04-26 | $35.00 | $35.00 | 61,020 | — | — |
| 2024-04-25 | $26.20 | $26.20 | 18,320 | — | — |
| 2024-04-24 | $24.90 | $24.90 | 18,390 | — | — |
| 2024-04-23 | $23.10 | $23.10 | 12,780 | — | — |
| 2024-04-22 | $19.90 | $19.90 | 1,870 | — | — |
| 2024-04-19 | $20.00 | $20.00 | 9,380 | — | — |
| 2024-04-18 | $19.40 | $19.40 | 1,980 | — | — |
| 2024-04-17 | $20.00 | $20.00 | 3,050 | — | — |
| 2024-04-16 | $19.80 | $19.80 | 3,700 | — | — |
| 2024-04-15 | $19.50 | $19.50 | 4,960 | — | — |
| 2024-04-12 | $20.00 | $20.00 | 2,390 | — | — |
| 2024-04-11 | $21.20 | $21.20 | 4,180 | — | — |
| 2024-04-10 | $22.00 | $22.00 | 10,110 | — | — |
| 2024-04-09 | $20.80 | $20.80 | 3,510 | — | — |
| 2024-04-08 | $20.20 | $20.20 | 5,020 | — | — |
| 2024-04-05 | $19.30 | $19.30 | 2,250 | — | — |
| 2024-04-04 | $19.20 | $19.20 | 3,990 | — | — |
| 2024-04-03 | $19.90 | $19.90 | 6,460 | — | — |
| 2024-04-02 | $19.00 | $19.00 | 9,300 | — | — |
| 2024-04-01 | $20.40 | $20.40 | 1,990 | — | — |
| 2024-03-28 | $20.10 | $20.10 | 5,880 | — | — |
| 2024-03-27 | $20.60 | $20.60 | 1,160 | — | — |
| 2024-03-26 | $20.70 | $20.70 | 1,370 | — | — |
| 2024-03-25 | $20.50 | $20.50 | 2,120 | — | — |
| 2024-03-22 | $22.00 | $22.00 | 6,750 | — | — |
| 2024-03-21 | $22.50 | $22.50 | 11,620 | — | — |
| 2024-03-20 | $22.30 | $22.30 | 6,780 | — | — |
| 2024-03-19 | $22.10 | $22.10 | 13,650 | — | — |
| 2024-03-18 | $20.10 | $20.10 | 11,820 | — | — |
| 2024-03-15 | $20.60 | $20.60 | 45,390 | — | — |
| 2024-03-14 | $17.20 | $17.20 | 18,010 | — | — |
| 2024-03-13 | $17.10 | $17.10 | 22,780 | — | — |
| 2024-03-12 | $15.30 | $15.30 | 41,620 | — | — |
| 2024-03-11 | $14.00 | $14.00 | 55,540 | — | — |
| 2024-03-08 | $14.20 | $14.20 | 40,060 | — | — |
| 2024-03-07 | $17.40 | $17.40 | 30,290 | — | — |
| 2024-03-06 | $18.60 | $18.60 | 18,770 | — | — |
| 2024-03-05 | $19.90 | $19.90 | 14,650 | — | — |
| 2024-03-04 | $20.00 | $20.00 | 12,400 | — | — |
| 2024-03-01 | $19.50 | $19.50 | 22,600 | — | — |
| 2024-02-29 | $26.70 | $26.70 | 2,610 | — | — |
| 2024-02-28 | $26.25 | $26.25 | 8,770 | — | — |
| 2024-02-27 | $27.80 | $27.80 | 8,440 | — | — |
| 2024-02-26 | $27.70 | $27.70 | 4,950 | — | — |
| 2024-02-23 | $28.80 | $28.80 | 1,250 | — | — |
| 2024-02-22 | $29.00 | $29.00 | 3,840 | — | — |
| 2024-02-21 | $28.70 | $28.70 | 3,730 | — | — |
| 2024-02-20 | $28.50 | $28.50 | 5,100 | — | — |
| 2024-02-16 | $28.80 | $28.80 | 3,900 | — | — |
| 2024-02-15 | $28.50 | $28.50 | 3,810 | — | — |
| 2024-02-14 | $28.00 | $28.00 | 1,600 | — | — |
| 2024-02-13 | $27.90 | $27.90 | 1,960 | — | — |
| 2024-02-12 | $28.10 | $28.10 | 11,440 | — | — |
| 2024-02-09 | $25.50 | $25.50 | 10,740 | — | — |
| 2024-02-08 | $25.47 | $25.47 | 5,960 | — | — |
| 2024-02-07 | $26.90 | $26.90 | 6,030 | — | — |
| 2024-02-06 | $27.50 | $27.50 | 10,840 | — | — |
| 2024-02-05 | $27.50 | $27.50 | 8,080 | — | — |
| 2024-02-02 | $26.50 | $26.50 | 2,980 | — | — |
| 2024-02-01 | $26.60 | $26.60 | 5,500 | — | — |
| 2024-01-31 | $27.15 | $27.15 | 6,990 | — | — |
| 2024-01-30 | $25.60 | $25.60 | 5,920 | — | — |
| 2024-01-29 | $25.30 | $25.30 | 5,340 | — | — |
| 2024-01-26 | $25.10 | $25.10 | 9,110 | — | — |
| 2024-01-25 | $26.30 | $26.30 | 2,870 | — | — |
| 2024-01-24 | $26.07 | $26.07 | 9,220 | — | — |
| 2024-01-23 | $26.70 | $26.70 | 17,220 | — | — |
| 2024-01-22 | $26.60 | $26.60 | 13,770 | — | — |
| 2024-01-19 | $29.50 | $29.50 | 12,870 | — | — |
| 2024-01-18 | $25.60 | $25.60 | 20,690 | — | — |
| 2024-01-17 | $28.50 | $28.50 | 4,520 | — | — |
| 2024-01-16 | $29.30 | $29.30 | 4,410 | — | — |
| 2024-01-12 | $28.86 | $28.86 | 7,600 | — | — |
| 2024-01-11 | $28.50 | $28.50 | 15,430 | — | — |
| 2024-01-10 | $31.90 | $31.90 | 8,870 | — | — |
| 2024-01-09 | $33.30 | $33.30 | 8,880 | — | — |
| 2024-01-08 | $35.00 | $35.00 | 11,350 | — | — |
| 2024-01-05 | $39.80 | $39.80 | 22,600 | — | — |
| 2024-01-04 | $43.60 | $43.60 | 578,670 | — | — |
| 2024-01-03 | $29.60 | $29.60 | 18,530 | — | — |
| 2024-01-02 | $27.00 | $27.00 | 33,490 | — | — |