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
- 2010-04-22 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 | $8.00 | $8.00 | 66,735 | — | — |
| 2024-12-30 | $8.40 | $8.40 | 61,930 | — | — |
| 2024-12-27 | $8.80 | $8.80 | 34,445 | — | — |
| 2024-12-26 | $9.20 | $9.20 | 45,160 | — | — |
| 2024-12-24 | $9.40 | $9.40 | 17,630 | — | — |
| 2024-12-23 | $9.20 | $9.20 | 27,410 | — | — |
| 2024-12-20 | $9.20 | $9.20 | 40,610 | — | — |
| 2024-12-19 | $9.00 | $9.00 | 53,030 | — | — |
| 2024-12-18 | $9.60 | $9.60 | 56,410 | — | — |
| 2024-12-17 | $9.60 | $9.60 | 54,135 | — | — |
| 2024-12-16 | $9.80 | $9.80 | 44,215 | — | — |
| 2024-12-13 | $10.40 | $10.40 | 50,575 | — | — |
| 2024-12-12 | $11.00 | $11.00 | 37,305 | — | — |
| 2024-12-11 | $11.40 | $11.40 | 53,220 | — | — |
| 2024-12-10 | $12.00 | $12.00 | 38,125 | — | — |
| 2024-12-09 | $12.80 | $12.80 | 43,415 | — | — |
| 2024-12-06 | $12.40 | $12.40 | 44,640 | — | — |
| 2024-12-05 | $11.40 | $11.40 | 76,820 | — | — |
| 2024-12-04 | $11.20 | $11.20 | 26,630 | — | — |
| 2024-12-03 | $11.60 | $11.60 | 19,770 | — | — |
| 2024-12-02 | $11.40 | $11.40 | 27,600 | — | — |
| 2024-11-29 | $11.80 | $11.80 | 15,180 | — | — |
| 2024-11-27 | $12.00 | $12.00 | 16,750 | — | — |
| 2024-11-26 | $12.00 | $12.00 | 38,265 | — | — |
| 2024-11-25 | $12.20 | $12.20 | 32,900 | — | — |
| 2024-11-22 | $11.80 | $11.80 | 29,360 | — | — |
| 2024-11-21 | $11.40 | $11.40 | 29,930 | — | — |
| 2024-11-20 | $11.80 | $11.80 | 28,200 | — | — |
| 2024-11-19 | $11.60 | $11.60 | 36,225 | — | — |
| 2024-11-18 | $12.00 | $12.00 | 31,160 | — | — |
| 2024-11-15 | $12.60 | $12.60 | 54,935 | — | — |
| 2024-11-14 | $12.40 | $12.40 | 23,715 | — | — |
| 2024-11-13 | $13.00 | $13.00 | 25,245 | — | — |
| 2024-11-12 | $13.00 | $13.00 | 29,520 | — | — |
| 2024-11-11 | $14.00 | $14.00 | 67,895 | — | — |
| 2024-11-08 | $13.00 | $13.00 | 23,485 | — | — |
| 2024-11-07 | $13.40 | $13.40 | 47,185 | — | — |
| 2024-11-06 | $12.80 | $12.80 | 23,005 | — | — |
| 2024-11-05 | $13.20 | $13.20 | 32,730 | — | — |
| 2024-11-04 | $12.60 | $12.60 | 21,475 | — | — |
| 2024-11-01 | $12.40 | $12.40 | 19,430 | — | — |
| 2024-10-31 | $12.20 | $12.20 | 18,805 | — | — |
| 2024-10-30 | $12.80 | $12.80 | 17,370 | — | — |
| 2024-10-29 | $12.60 | $12.60 | 17,230 | — | — |
| 2024-10-28 | $13.40 | $13.40 | 24,255 | — | — |
| 2024-10-25 | $12.60 | $12.60 | 16,560 | — | — |
| 2024-10-24 | $12.40 | $12.40 | 22,290 | — | — |
| 2024-10-23 | $12.00 | $12.00 | 26,070 | — | — |
| 2024-10-22 | $12.20 | $12.20 | 19,250 | — | — |
| 2024-10-21 | $12.40 | $12.40 | 28,115 | — | — |
| 2024-10-18 | $12.80 | $12.80 | 21,295 | — | — |
| 2024-10-17 | $13.00 | $13.00 | 24,160 | — | — |
| 2024-10-16 | $13.60 | $13.60 | 15,830 | — | — |
| 2024-10-15 | $13.60 | $13.60 | 14,375 | — | — |
| 2024-10-14 | $14.00 | $14.00 | 13,680 | — | — |
| 2024-10-11 | $14.20 | $14.20 | 12,430 | — | — |
| 2024-10-10 | $14.20 | $14.20 | 13,600 | — | — |
| 2024-10-09 | $14.20 | $14.20 | 12,065 | — | — |
| 2024-10-08 | $14.20 | $14.20 | 12,405 | — | — |
| 2024-10-07 | $14.40 | $14.40 | 17,175 | — | — |
| 2024-10-04 | $14.00 | $14.00 | 15,750 | — | — |
| 2024-10-03 | $13.60 | $13.60 | 11,840 | — | — |
| 2024-10-02 | $14.00 | $14.00 | 13,215 | — | — |
| 2024-10-01 | $14.20 | $14.20 | 41,650 | — | — |
| 2024-09-30 | $14.80 | $14.80 | 22,350 | — | — |
| 2024-09-27 | $15.20 | $15.20 | 20,075 | — | — |
| 2024-09-26 | $15.40 | $15.40 | 24,810 | — | — |
| 2024-09-25 | $14.80 | $14.80 | 12,310 | — | — |
| 2024-09-24 | $15.20 | $15.20 | 15,555 | — | — |
| 2024-09-23 | $15.00 | $15.00 | 13,285 | — | — |
| 2024-09-20 | $15.40 | $15.40 | 24,605 | — | — |
| 2024-09-19 | $16.00 | $16.00 | 18,305 | — | — |
| 2024-09-18 | $16.00 | $16.00 | 41,365 | — | — |
| 2024-09-17 | $17.20 | $17.20 | 232,110 | — | — |
| 2024-09-16 | $15.00 | $15.00 | 9,720 | — | — |
| 2024-09-13 | $15.60 | $15.60 | 19,420 | — | — |
| 2024-09-12 | $15.20 | $15.20 | 12,215 | — | — |
| 2024-09-11 | $15.00 | $15.00 | 11,505 | — | — |
| 2024-09-10 | $14.60 | $14.60 | 11,890 | — | — |
| 2024-09-09 | $14.80 | $14.80 | 16,730 | — | — |
| 2024-09-06 | $15.00 | $15.00 | 17,420 | — | — |
| 2024-09-05 | $15.60 | $15.60 | 15,145 | — | — |
| 2024-09-04 | $15.40 | $15.40 | 17,305 | — | — |
| 2024-09-03 | $15.40 | $15.40 | 13,780 | — | — |
| 2024-08-30 | $16.40 | $16.40 | 22,900 | — | — |
| 2024-08-29 | $15.40 | $15.40 | 19,615 | — | — |
| 2024-08-28 | $15.40 | $15.40 | 26,620 | — | — |
| 2024-08-27 | $16.40 | $16.40 | 9,440 | — | — |
| 2024-08-26 | $17.20 | $17.20 | 10,270 | — | — |
| 2024-08-23 | $17.20 | $17.20 | 24,170 | — | — |
| 2024-08-22 | $16.80 | $16.80 | 10,820 | — | — |
| 2024-08-21 | $17.20 | $17.20 | 14,205 | — | — |
| 2024-08-20 | $16.80 | $16.80 | 17,225 | — | — |
| 2024-08-19 | $16.40 | $16.40 | 17,485 | — | — |
| 2024-08-16 | $16.80 | $16.80 | 18,510 | — | — |
| 2024-08-15 | $17.20 | $17.20 | 19,110 | — | — |
| 2024-08-14 | $16.80 | $16.80 | 15,510 | — | — |
| 2024-08-13 | $16.40 | $16.40 | 12,600 | — | — |
| 2024-08-12 | $16.20 | $16.20 | 14,585 | — | — |
| 2024-08-09 | $16.40 | $16.40 | 28,160 | — | — |
| 2024-08-08 | $15.80 | $15.80 | 12,345 | — | — |
| 2024-08-07 | $15.00 | $15.00 | 24,970 | — | — |
| 2024-08-06 | $15.60 | $15.60 | 22,320 | — | — |
| 2024-08-05 | $15.80 | $15.80 | 27,290 | — | — |
| 2024-08-02 | $16.60 | $16.60 | 30,865 | — | — |
| 2024-08-01 | $17.40 | $17.40 | 13,980 | — | — |
| 2024-07-31 | $18.00 | $18.00 | 23,855 | — | — |
| 2024-07-30 | $17.40 | $17.40 | 11,185 | — | — |
| 2024-07-29 | $17.60 | $17.60 | 9,075 | — | — |
| 2024-07-26 | $17.80 | $17.80 | 19,010 | — | — |
| 2024-07-25 | $17.00 | $17.00 | 14,590 | — | — |
| 2024-07-24 | $17.00 | $17.00 | 27,485 | — | — |
| 2024-07-23 | $18.20 | $18.20 | 11,345 | — | — |
| 2024-07-22 | $18.00 | $18.00 | 32,955 | — | — |
| 2024-07-19 | $19.20 | $19.20 | 27,920 | — | — |
| 2024-07-18 | $20.20 | $20.20 | 28,945 | — | — |
| 2024-07-17 | $21.00 | $21.00 | 22,675 | — | — |
| 2024-07-16 | $21.80 | $21.80 | 76,630 | — | — |
| 2024-07-15 | $20.40 | $20.40 | 35,255 | — | — |
| 2024-07-12 | $21.20 | $21.20 | 32,095 | — | — |
| 2024-07-11 | $21.40 | $21.40 | 68,045 | — | — |
| 2024-07-10 | $22.00 | $22.00 | 59,365 | — | — |
| 2024-07-09 | $23.20 | $23.20 | 99,595 | — | — |
| 2024-07-08 | $21.80 | $21.80 | 327,140 | — | — |
| 2024-07-05 | $21.20 | $21.20 | 863,310 | — | — |
| 2024-07-03 | $18.80 | $18.80 | 99,545 | — | — |
| 2024-07-02 | $17.00 | $17.00 | 12,585 | — | — |
| 2024-07-01 | $17.60 | $17.60 | 10,010 | — | — |
| 2024-06-28 | $18.20 | $18.20 | 19,850 | — | — |
| 2024-06-27 | $18.00 | $18.00 | 12,585 | — | — |
| 2024-06-26 | $17.20 | $17.20 | 14,830 | — | — |
| 2024-06-25 | $17.40 | $17.40 | 7,935 | — | — |
| 2024-06-24 | $17.40 | $17.40 | 20,765 | — | — |
| 2024-06-21 | $16.60 | $16.60 | 8,965 | — | — |
| 2024-06-20 | $16.80 | $16.80 | 8,975 | — | — |
| 2024-06-18 | $17.20 | $17.20 | 12,040 | — | — |
| 2024-06-17 | $17.20 | $17.20 | 12,555 | — | — |
| 2024-06-14 | $17.00 | $17.00 | 21,785 | — | — |
| 2024-06-13 | $17.60 | $17.60 | 12,265 | — | — |
| 2024-06-12 | $18.00 | $18.00 | 19,395 | — | — |
| 2024-06-11 | $18.40 | $18.40 | 25,410 | — | — |
| 2024-06-10 | $17.60 | $17.60 | 11,640 | — | — |
| 2024-06-07 | $18.20 | $18.20 | 38,165 | — | — |
| 2024-06-06 | $19.00 | $19.00 | 42,075 | — | — |
| 2024-06-05 | $18.80 | $18.80 | 32,015 | — | — |
| 2024-06-04 | $17.60 | $17.60 | 12,365 | — | — |
| 2024-06-03 | $18.20 | $18.20 | 25,725 | — | — |
| 2024-05-31 | $17.60 | $17.60 | 11,305 | — | — |
| 2024-05-30 | $17.60 | $17.60 | 36,430 | — | — |
| 2024-05-29 | $18.80 | $18.80 | 23,895 | — | — |
| 2024-05-28 | $20.00 | $20.00 | 22,610 | — | — |
| 2024-05-24 | $20.40 | $20.40 | 32,225 | — | — |
| 2024-05-23 | $20.40 | $20.40 | 36,645 | — | — |
| 2024-05-22 | $21.80 | $21.80 | 38,375 | — | — |
| 2024-05-21 | $21.40 | $21.40 | 32,025 | — | — |
| 2024-05-20 | $22.60 | $22.60 | 49,500 | — | — |
| 2024-05-17 | $20.60 | $20.60 | 31,665 | — | — |
| 2024-05-16 | $22.40 | $22.40 | 42,075 | — | — |
| 2024-05-15 | $21.00 | $21.00 | 46,385 | — | — |
| 2024-05-14 | $20.20 | $20.20 | 185,145 | — | — |
| 2024-05-13 | $21.00 | $21.00 | 178,425 | — | — |
| 2024-05-10 | $16.60 | $16.60 | 14,940 | — | — |
| 2024-05-09 | $17.60 | $17.60 | 17,765 | — | — |
| 2024-05-08 | $17.20 | $17.20 | 11,290 | — | — |
| 2024-05-07 | $16.80 | $16.80 | 14,560 | — | — |
| 2024-05-06 | $17.00 | $17.00 | 28,045 | — | — |
| 2024-05-03 | $17.40 | $17.40 | 36,570 | — | — |
| 2024-05-02 | $17.00 | $17.00 | 20,120 | — | — |
| 2024-05-01 | $16.20 | $16.20 | 9,015 | — | — |
| 2024-04-30 | $15.80 | $15.80 | 10,520 | — | — |
| 2024-04-29 | $16.40 | $16.40 | 17,025 | — | — |
| 2024-04-26 | $16.60 | $16.60 | 11,560 | — | — |
| 2024-04-25 | $15.80 | $15.80 | 6,120 | — | — |
| 2024-04-24 | $15.60 | $15.60 | 11,455 | — | — |
| 2024-04-23 | $16.00 | $16.00 | 9,500 | — | — |
| 2024-04-22 | $15.20 | $15.20 | 7,600 | — | — |
| 2024-04-19 | $15.00 | $15.00 | 9,495 | — | — |
| 2024-04-18 | $14.60 | $14.60 | 5,505 | — | — |
| 2024-04-17 | $14.40 | $14.40 | 9,455 | — | — |
| 2024-04-16 | $14.60 | $14.60 | 13,135 | — | — |
| 2024-04-15 | $15.00 | $15.00 | 16,790 | — | — |
| 2024-04-12 | $16.00 | $16.00 | 8,425 | — | — |
| 2024-04-11 | $16.60 | $16.60 | 10,190 | — | — |
| 2024-04-10 | $16.20 | $16.20 | 16,250 | — | — |
| 2024-04-09 | $17.00 | $17.00 | 11,295 | — | — |
| 2024-04-08 | $16.80 | $16.80 | 8,970 | — | — |
| 2024-04-05 | $17.00 | $17.00 | 13,510 | — | — |
| 2024-04-04 | $16.80 | $16.80 | 10,890 | — | — |
| 2024-04-03 | $17.00 | $17.00 | 12,470 | — | — |
| 2024-04-02 | $17.00 | $17.00 | 20,650 | — | — |
| 2024-04-01 | $17.60 | $17.60 | 11,870 | — | — |
| 2024-03-28 | $18.40 | $18.40 | 14,995 | — | — |
| 2024-03-27 | $17.60 | $17.60 | 25,115 | — | — |
| 2024-03-26 | $18.40 | $18.40 | 27,535 | — | — |
| 2024-03-25 | $21.20 | $21.20 | 17,450 | — | — |
| 2024-03-22 | $22.00 | $22.00 | 19,015 | — | — |
| 2024-03-21 | $23.00 | $23.00 | 43,265 | — | — |
| 2024-03-20 | $22.60 | $22.60 | 18,825 | — | — |
| 2024-03-19 | $22.00 | $22.00 | 6,655 | — | — |
| 2024-03-18 | $22.00 | $22.00 | 13,060 | — | — |
| 2024-03-15 | $21.80 | $21.80 | 10,945 | — | — |
| 2024-03-14 | $22.40 | $22.40 | 18,940 | — | — |
| 2024-03-13 | $22.00 | $22.00 | 12,690 | — | — |
| 2024-03-12 | $22.20 | $22.20 | 37,560 | — | — |
| 2024-03-11 | $21.20 | $21.20 | 29,275 | — | — |
| 2024-03-08 | $20.40 | $20.40 | 37,755 | — | — |
| 2024-03-07 | $20.00 | $20.00 | 15,745 | — | — |
| 2024-03-06 | $20.60 | $20.60 | 21,925 | — | — |
| 2024-03-05 | $19.80 | $19.80 | 16,290 | — | — |
| 2024-03-04 | $20.00 | $20.00 | 24,200 | — | — |
| 2024-03-01 | $20.60 | $20.60 | 13,435 | — | — |
| 2024-02-29 | $19.60 | $19.60 | 12,265 | — | — |
| 2024-02-28 | $19.80 | $19.80 | 19,160 | — | — |
| 2024-02-27 | $20.00 | $20.00 | 23,955 | — | — |
| 2024-02-26 | $18.60 | $18.60 | 24,015 | — | — |
| 2024-02-23 | $16.60 | $16.60 | 12,325 | — | — |
| 2024-02-22 | $17.80 | $17.80 | 24,815 | — | — |
| 2024-02-21 | $16.80 | $16.80 | 14,135 | — | — |
| 2024-02-20 | $17.60 | $17.60 | 18,785 | — | — |
| 2024-02-16 | $19.40 | $19.40 | 22,020 | — | — |
| 2024-02-15 | $21.40 | $21.40 | 33,300 | — | — |
| 2024-02-14 | $19.60 | $19.60 | 29,775 | — | — |
| 2024-02-13 | $18.40 | $18.40 | 24,025 | — | — |
| 2024-02-12 | $18.60 | $18.60 | 40,150 | — | — |
| 2024-02-09 | $16.60 | $16.60 | 28,745 | — | — |
| 2024-02-08 | $16.00 | $16.00 | 30,090 | — | — |
| 2024-02-07 | $14.40 | $14.40 | 14,675 | — | — |
| 2024-02-06 | $14.20 | $14.20 | 14,400 | — | — |
| 2024-02-05 | $14.00 | $14.00 | 15,245 | — | — |
| 2024-02-02 | $13.80 | $13.80 | 85,720 | — | — |
| 2024-02-01 | $15.80 | $15.80 | 32,090 | — | — |
| 2024-01-31 | $15.80 | $15.80 | 11,830 | — | — |
| 2024-01-30 | $16.20 | $16.20 | 8,520 | — | — |
| 2024-01-29 | $17.00 | $17.00 | 13,055 | — | — |
| 2024-01-26 | $16.20 | $16.20 | 8,230 | — | — |
| 2024-01-25 | $16.40 | $16.40 | 15,140 | — | — |
| 2024-01-24 | $16.00 | $16.00 | 19,580 | — | — |
| 2024-01-23 | $16.80 | $16.80 | 17,055 | — | — |
| 2024-01-22 | $16.40 | $16.40 | 19,090 | — | — |
| 2024-01-19 | $17.00 | $17.00 | 23,675 | — | — |
| 2024-01-18 | $16.40 | $16.40 | 19,585 | — | — |
| 2024-01-17 | $16.60 | $16.60 | 34,245 | — | — |
| 2024-01-16 | $17.80 | $17.80 | 55,290 | — | — |
| 2024-01-12 | $20.20 | $20.20 | 18,975 | — | — |
| 2024-01-11 | $21.20 | $21.20 | 24,990 | — | — |
| 2024-01-10 | $21.40 | $21.40 | 21,695 | — | — |
| 2024-01-09 | $22.20 | $22.20 | 26,760 | — | — |
| 2024-01-08 | $22.80 | $22.80 | 34,975 | — | — |
| 2024-01-05 | $23.20 | $23.20 | 26,215 | — | — |
| 2024-01-04 | $23.40 | $23.40 | 19,270 | — | — |
| 2024-01-03 | $22.80 | $22.80 | 52,010 | — | — |
| 2024-01-02 | $25.20 | $25.20 | 30,735 | — | — |