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
- 1999-11-02 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 | $10.80 | $10.80 | 10,590 | — | — |
| 2024-12-30 | $10.90 | $10.90 | 15,590 | — | — |
| 2024-12-27 | $11.60 | $11.60 | 13,690 | — | — |
| 2024-12-26 | $11.80 | $11.80 | 17,530 | — | — |
| 2024-12-24 | $11.20 | $11.20 | 5,780 | — | — |
| 2024-12-23 | $11.50 | $11.50 | 13,730 | — | — |
| 2024-12-20 | $12.00 | $12.00 | 32,520 | — | — |
| 2024-12-19 | $11.50 | $11.50 | 32,140 | — | — |
| 2024-12-18 | $12.80 | $12.80 | 104,100 | — | — |
| 2024-12-17 | $11.40 | $11.40 | 121,290 | — | — |
| 2024-12-16 | $9.10 | $9.10 | 31,640 | — | — |
| 2024-12-13 | $8.90 | $8.90 | 9,710 | — | — |
| 2024-12-12 | $9.70 | $9.70 | 34,560 | — | — |
| 2024-12-11 | $12.50 | $12.50 | 92,200 | — | — |
| 2024-12-10 | $10.00 | $10.00 | 29,270 | — | — |
| 2024-12-09 | $9.00 | $9.00 | 47,950 | — | — |
| 2024-12-06 | $7.50 | $7.50 | 5,550 | — | — |
| 2024-12-05 | $7.60 | $7.60 | 7,060 | — | — |
| 2024-12-04 | $8.10 | $8.10 | 1,760 | — | — |
| 2024-12-03 | $8.20 | $8.20 | 1,400 | — | — |
| 2024-12-02 | $8.20 | $8.20 | 7,360 | — | — |
| 2024-11-29 | $7.90 | $7.90 | 4,600 | — | — |
| 2024-11-27 | $8.50 | $8.50 | 4,030 | — | — |
| 2024-11-26 | $9.10 | $9.10 | 3,540 | — | — |
| 2024-11-25 | $9.40 | $9.40 | 2,240 | — | — |
| 2024-11-22 | $9.40 | $9.40 | 3,690 | — | — |
| 2024-11-21 | $9.00 | $9.00 | 14,880 | — | — |
| 2024-11-20 | $9.60 | $9.60 | 680 | — | — |
| 2024-11-19 | $9.90 | $9.90 | 3,590 | — | — |
| 2024-11-18 | $9.90 | $9.90 | 4,550 | — | — |
| 2024-11-15 | $9.40 | $9.40 | 4,140 | — | — |
| 2024-11-14 | $8.50 | $8.50 | 23,330 | — | — |
| 2024-11-13 | $11.70 | $11.70 | 910 | — | — |
| 2024-11-12 | $11.50 | $11.50 | 2,270 | — | — |
| 2024-11-11 | $11.00 | $11.00 | 1,490 | — | — |
| 2024-11-08 | $11.40 | $11.40 | 1,270 | — | — |
| 2024-11-07 | $10.90 | $10.90 | 5,090 | — | — |
| 2024-11-06 | $11.90 | $11.90 | 800 | — | — |
| 2024-11-05 | $11.80 | $11.80 | 840 | — | — |
| 2024-11-04 | $11.60 | $11.60 | 480 | — | — |
| 2024-11-01 | $11.40 | $11.40 | 1,810 | — | — |
| 2024-10-31 | $11.20 | $11.20 | 4,630 | — | — |
| 2024-10-30 | $11.10 | $11.10 | 1,770 | — | — |
| 2024-10-29 | $11.40 | $11.40 | 3,820 | — | — |
| 2024-10-28 | $11.40 | $11.40 | 3,640 | — | — |
| 2024-10-25 | $11.00 | $11.00 | 2,760 | — | — |
| 2024-10-24 | $10.80 | $10.80 | 2,120 | — | — |
| 2024-10-23 | $11.00 | $11.00 | 3,240 | — | — |
| 2024-10-22 | $11.10 | $11.10 | 2,160 | — | — |
| 2024-10-21 | $11.30 | $11.30 | 2,680 | — | — |
| 2024-10-18 | $11.80 | $11.80 | 1,270 | — | — |
| 2024-10-17 | $11.80 | $11.80 | 2,270 | — | — |
| 2024-10-16 | $12.00 | $12.00 | 4,410 | — | — |
| 2024-10-15 | $11.90 | $11.90 | 1,200 | — | — |
| 2024-10-14 | $11.10 | $11.10 | 6,110 | — | — |
| 2024-10-11 | $10.90 | $10.90 | 3,470 | — | — |
| 2024-10-10 | $11.30 | $11.30 | 6,590 | — | — |
| 2024-10-09 | $11.20 | $11.20 | 6,590 | — | — |
| 2024-10-08 | $11.60 | $11.60 | 9,970 | — | — |
| 2024-10-07 | $11.80 | $11.80 | 6,470 | — | — |
| 2024-10-04 | $12.80 | $12.80 | 2,410 | — | — |
| 2024-10-03 | $12.60 | $12.60 | 5,290 | — | — |
| 2024-10-02 | $12.30 | $12.30 | 7,230 | — | — |
| 2024-10-01 | $13.00 | $13.00 | 11,500 | — | — |
| 2024-09-30 | $14.10 | $14.10 | 830 | — | — |
| 2024-09-27 | $14.20 | $14.20 | 2,500 | — | — |
| 2024-09-26 | $14.10 | $14.10 | 560 | — | — |
| 2024-09-25 | $14.10 | $14.10 | 4,200 | — | — |
| 2024-09-24 | $14.00 | $14.00 | 3,970 | — | — |
| 2024-09-23 | $14.00 | $14.00 | 1,640 | — | — |
| 2024-09-20 | $14.00 | $14.00 | 4,820 | — | — |
| 2024-09-19 | $14.00 | $14.00 | 1,000 | — | — |
| 2024-09-18 | $14.70 | $14.70 | 5,740 | — | — |
| 2024-09-17 | $14.60 | $14.60 | 6,330 | — | — |
| 2024-09-16 | $14.70 | $14.70 | 5,920 | — | — |
| 2024-09-13 | $14.40 | $14.40 | 5,580 | — | — |
| 2024-09-12 | $14.10 | $14.10 | 5,420 | — | — |
| 2024-09-11 | $13.50 | $13.50 | 4,430 | — | — |
| 2024-09-10 | $13.70 | $13.70 | 6,590 | — | — |
| 2024-09-09 | $13.10 | $13.10 | 7,670 | — | — |
| 2024-09-06 | $12.90 | $12.90 | 9,530 | — | — |
| 2024-09-05 | $12.30 | $12.30 | 3,740 | — | — |
| 2024-09-04 | $12.30 | $12.30 | 790 | — | — |
| 2024-09-03 | $12.10 | $12.10 | 4,160 | — | — |
| 2024-08-30 | $11.80 | $11.80 | 3,620 | — | — |
| 2024-08-29 | $12.10 | $12.10 | 2,790 | — | — |
| 2024-08-28 | $12.20 | $12.20 | 5,440 | — | — |
| 2024-08-27 | $12.30 | $12.30 | 5,650 | — | — |
| 2024-08-26 | $12.30 | $12.30 | 1,380 | — | — |
| 2024-08-23 | $12.30 | $12.30 | 2,390 | — | — |
| 2024-08-22 | $12.10 | $12.10 | 2,790 | — | — |
| 2024-08-21 | $11.60 | $11.60 | 2,260 | — | — |
| 2024-08-20 | $11.70 | $11.70 | 3,550 | — | — |
| 2024-08-19 | $11.90 | $11.90 | 27,840 | — | — |
| 2024-08-16 | $10.40 | $10.40 | 7,860 | — | — |
| 2024-08-15 | $10.50 | $10.50 | 23,380 | — | — |
| 2024-08-14 | $9.90 | $9.90 | 499,810 | — | — |
| 2024-08-13 | $10.00 | $10.00 | 2,310 | — | — |
| 2024-08-12 | $10.20 | $10.20 | 2,430 | — | — |
| 2024-08-09 | $10.30 | $10.30 | 1,060 | — | — |
| 2024-08-08 | $10.20 | $10.20 | 1,390 | — | — |
| 2024-08-07 | $10.20 | $10.20 | 1,640 | — | — |
| 2024-08-06 | $10.60 | $10.60 | 1,240 | — | — |
| 2024-08-05 | $10.60 | $10.60 | 1,650 | — | — |
| 2024-08-02 | $10.70 | $10.70 | 5,420 | — | — |
| 2024-08-01 | $10.90 | $10.90 | 3,750 | — | — |
| 2024-07-31 | $11.20 | $11.20 | 1,820 | — | — |
| 2024-07-30 | $11.30 | $11.30 | 2,400 | — | — |
| 2024-07-29 | $11.90 | $11.90 | 2,450 | — | — |
| 2024-07-26 | $12.10 | $12.10 | 1,680 | — | — |
| 2024-07-25 | $11.90 | $11.90 | 3,650 | — | — |
| 2024-07-24 | $11.90 | $11.90 | 3,010 | — | — |
| 2024-07-23 | $12.10 | $12.10 | 2,900 | — | — |
| 2024-07-22 | $12.40 | $12.40 | 850 | — | — |
| 2024-07-19 | $11.90 | $11.90 | 2,980 | — | — |
| 2024-07-18 | $12.00 | $12.00 | 8,700 | — | — |
| 2024-07-17 | $11.50 | $11.50 | 990 | — | — |
| 2024-07-16 | $11.40 | $11.40 | 5,030 | — | — |
| 2024-07-15 | $11.30 | $11.30 | 5,110 | — | — |
| 2024-07-12 | $11.50 | $11.50 | 6,660 | — | — |
| 2024-07-11 | $10.50 | $10.50 | 730 | — | — |
| 2024-07-10 | $10.20 | $10.20 | 1,760 | — | — |
| 2024-07-09 | $10.20 | $10.20 | 2,250 | — | — |
| 2024-07-08 | $10.40 | $10.40 | 580 | — | — |
| 2024-07-05 | $10.60 | $10.60 | 2,360 | — | — |
| 2024-07-03 | $10.60 | $10.60 | 3,000 | — | — |
| 2024-07-02 | $10.60 | $10.60 | 2,220 | — | — |
| 2024-07-01 | $10.70 | $10.70 | 1,960 | — | — |
| 2024-06-28 | $10.80 | $10.80 | 4,660 | — | — |
| 2024-06-27 | $11.40 | $11.40 | 1,560 | — | — |
| 2024-06-26 | $11.30 | $11.30 | 6,530 | — | — |
| 2024-06-25 | $11.10 | $11.10 | 3,740 | — | — |
| 2024-06-24 | $11.70 | $11.70 | 13,400 | — | — |
| 2024-06-21 | $11.70 | $11.70 | 3,320 | — | — |
| 2024-06-20 | $10.90 | $10.90 | 6,870 | — | — |
| 2024-06-18 | $10.30 | $10.30 | 2,070 | — | — |
| 2024-06-17 | $11.00 | $11.00 | 1,410 | — | — |
| 2024-06-14 | $10.90 | $10.90 | 2,080 | — | — |
| 2024-06-13 | $10.80 | $10.80 | 6,370 | — | — |
| 2024-06-12 | $11.20 | $11.20 | 3,050 | — | — |
| 2024-06-11 | $11.40 | $11.40 | 1,090 | — | — |
| 2024-06-10 | $11.30 | $11.30 | 4,040 | — | — |
| 2024-06-07 | $11.50 | $11.50 | 2,170 | — | — |
| 2024-06-06 | $11.50 | $11.50 | 2,390 | — | — |
| 2024-06-05 | $11.60 | $11.60 | 3,420 | — | — |
| 2024-06-04 | $11.80 | $11.80 | 1,980 | — | — |
| 2024-06-03 | $11.80 | $11.80 | 2,140 | — | — |
| 2024-05-31 | $11.70 | $11.70 | 2,400 | — | — |
| 2024-05-30 | $11.60 | $11.60 | 2,800 | — | — |
| 2024-05-29 | $11.30 | $11.30 | 1,740 | — | — |
| 2024-05-28 | $11.40 | $11.40 | 2,620 | — | — |
| 2024-05-24 | $11.00 | $11.00 | 2,190 | — | — |
| 2024-05-23 | $10.80 | $10.80 | 7,880 | — | — |
| 2024-05-22 | $11.40 | $11.40 | 7,210 | — | — |
| 2024-05-21 | $11.40 | $11.40 | 13,830 | — | — |
| 2024-05-20 | $12.00 | $12.00 | 39,370 | — | — |
| 2024-05-17 | $12.40 | $12.40 | 1,990 | — | — |
| 2024-05-16 | $12.80 | $12.80 | 1,930 | — | — |
| 2024-05-15 | $12.80 | $12.80 | 31,860 | — | — |
| 2024-05-14 | $13.30 | $13.30 | 18,660 | — | — |
| 2024-05-13 | $12.30 | $12.30 | 7,440 | — | — |
| 2024-05-10 | $12.60 | $12.60 | 3,700 | — | — |
| 2024-05-09 | $12.30 | $12.30 | 3,940 | — | — |
| 2024-05-08 | $12.30 | $12.30 | 7,970 | — | — |
| 2024-05-07 | $12.10 | $12.10 | 8,550 | — | — |
| 2024-05-06 | $12.30 | $12.30 | 5,570 | — | — |
| 2024-05-03 | $12.20 | $12.20 | 2,910 | — | — |
| 2024-05-02 | $11.70 | $11.70 | 6,570 | — | — |
| 2024-05-01 | $13.00 | $13.00 | 1,510 | — | — |
| 2024-04-30 | $12.70 | $12.70 | 7,860 | — | — |
| 2024-04-29 | $12.40 | $12.40 | 5,070 | — | — |
| 2024-04-26 | $12.00 | $12.00 | 5,490 | — | — |
| 2024-04-25 | $12.10 | $12.10 | 3,950 | — | — |
| 2024-04-24 | $12.60 | $12.60 | 14,440 | — | — |
| 2024-04-23 | $11.80 | $11.80 | 16,290 | — | — |
| 2024-04-22 | $12.00 | $12.00 | 8,490 | — | — |
| 2024-04-19 | $12.00 | $12.00 | 22,340 | — | — |
| 2024-04-18 | $13.20 | $13.20 | 17,640 | — | — |
| 2024-04-17 | $13.90 | $13.90 | 21,870 | — | — |
| 2024-04-16 | $14.90 | $14.90 | 84,940 | — | — |
| 2024-04-15 | $14.80 | $14.80 | 135,350 | — | — |
| 2024-04-12 | $18.70 | $18.70 | 4,571,070 | — | — |
| 2024-04-11 | $15.00 | $15.00 | 131,280 | — | — |
| 2024-04-10 | $13.90 | $13.90 | 920 | — | — |
| 2024-04-09 | $14.90 | $14.90 | 370 | — | — |
| 2024-04-08 | $14.80 | $14.80 | 290 | — | — |
| 2024-04-05 | $15.00 | $15.00 | 200 | — | — |
| 2024-04-04 | $15.40 | $15.40 | 190 | — | — |
| 2024-04-03 | $14.80 | $14.80 | 250 | — | — |
| 2024-04-02 | $15.10 | $15.10 | 1,940 | — | — |
| 2024-04-01 | $15.70 | $15.70 | 1,540 | — | — |
| 2024-03-28 | $15.30 | $15.30 | 1,950 | — | — |
| 2024-03-27 | $15.50 | $15.50 | 2,860 | — | — |
| 2024-03-26 | $15.70 | $15.70 | 920 | — | — |
| 2024-03-25 | $15.00 | $15.00 | 580 | — | — |
| 2024-03-22 | $15.30 | $15.30 | 1,010 | — | — |
| 2024-03-21 | $14.60 | $14.60 | 940 | — | — |
| 2024-03-20 | $13.80 | $13.80 | 600 | — | — |
| 2024-03-19 | $13.60 | $13.60 | 910 | — | — |
| 2024-03-18 | $13.80 | $13.80 | 1,510 | — | — |
| 2024-03-15 | $13.80 | $13.80 | 860 | — | — |
| 2024-03-14 | $13.80 | $13.80 | 1,360 | — | — |
| 2024-03-13 | $13.90 | $13.90 | 2,650 | — | — |
| 2024-03-12 | $13.80 | $13.80 | 490 | — | — |
| 2024-03-11 | $13.80 | $13.80 | 1,720 | — | — |
| 2024-03-08 | $14.90 | $14.90 | 1,300 | — | — |
| 2024-03-07 | $14.60 | $14.60 | 720 | — | — |
| 2024-03-06 | $14.00 | $14.00 | 900 | — | — |
| 2024-03-05 | $13.50 | $13.50 | 830 | — | — |
| 2024-03-04 | $13.60 | $13.60 | 1,310 | — | — |
| 2024-03-01 | $13.70 | $13.70 | 5,850 | — | — |
| 2024-02-29 | $14.30 | $14.30 | 2,580 | — | — |
| 2024-02-28 | $14.60 | $14.60 | 2,790 | — | — |
| 2024-02-27 | $14.60 | $14.60 | 2,850 | — | — |
| 2024-02-26 | $14.90 | $14.90 | 730 | — | — |
| 2024-02-23 | $14.30 | $14.30 | 2,580 | — | — |
| 2024-02-22 | $15.20 | $15.20 | 410 | — | — |
| 2024-02-21 | $16.20 | $16.20 | 460 | — | — |
| 2024-02-20 | $16.50 | $16.50 | 340 | — | — |
| 2024-02-16 | $15.70 | $15.70 | 400 | — | — |
| 2024-02-15 | $15.90 | $15.90 | 990 | — | — |
| 2024-02-14 | $16.10 | $16.10 | 940 | — | — |
| 2024-02-13 | $15.50 | $15.50 | 1,090 | — | — |
| 2024-02-12 | $15.60 | $15.60 | 1,970 | — | — |
| 2024-02-09 | $16.60 | $16.60 | 290 | — | — |
| 2024-02-08 | $15.70 | $15.70 | 150 | — | — |
| 2024-02-07 | $14.80 | $14.80 | 1,150 | — | — |
| 2024-02-06 | $15.40 | $15.40 | 1,220 | — | — |
| 2024-02-05 | $15.70 | $15.70 | 4,260 | — | — |
| 2024-02-02 | $14.80 | $14.80 | 1,130 | — | — |
| 2024-02-01 | $15.70 | $15.70 | 2,540 | — | — |
| 2024-01-31 | $15.10 | $15.10 | 1,530 | — | — |
| 2024-01-30 | $16.30 | $16.30 | 1,870 | — | — |
| 2024-01-29 | $16.30 | $16.30 | 120 | — | — |
| 2024-01-26 | $16.30 | $16.30 | 310 | — | — |
| 2024-01-25 | $16.50 | $16.50 | 750 | — | — |
| 2024-01-24 | $16.00 | $16.00 | 1,790 | — | — |
| 2024-01-23 | $16.20 | $16.20 | 790 | — | — |
| 2024-01-22 | $16.50 | $16.50 | 1,450 | — | — |
| 2024-01-19 | $15.90 | $15.90 | 700 | — | — |
| 2024-01-18 | $16.30 | $16.30 | 1,240 | — | — |
| 2024-01-17 | $15.70 | $15.70 | 1,850 | — | — |
| 2024-01-16 | $16.50 | $16.50 | 440 | — | — |
| 2024-01-12 | $16.10 | $16.10 | 190 | — | — |
| 2024-01-11 | $16.20 | $16.20 | 900 | — | — |
| 2024-01-10 | $16.90 | $16.90 | 140 | — | — |
| 2024-01-09 | $17.20 | $17.20 | 970 | — | — |
| 2024-01-08 | $17.20 | $17.20 | 770 | — | — |
| 2024-01-05 | $16.80 | $16.80 | 150 | — | — |
| 2024-01-04 | $16.70 | $16.70 | 430 | — | — |
| 2024-01-03 | $16.70 | $16.70 | 1,310 | — | — |
| 2024-01-02 | $17.30 | $17.30 | 1,480 | — | — |