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
- 2019-05-09 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 | $9.25 | $9.25 | 90,950 | — | — |
| 2024-12-30 | $9.96 | $9.96 | 29,283 | — | — |
| 2024-12-27 | $9.84 | $9.84 | 22,358 | — | — |
| 2024-12-26 | $9.94 | $9.94 | 18,150 | — | — |
| 2024-12-24 | $10.42 | $10.42 | 13,167 | — | — |
| 2024-12-23 | $11.29 | $11.29 | 5,392 | — | — |
| 2024-12-20 | $11.64 | $11.64 | 4,567 | — | — |
| 2024-12-19 | $11.40 | $11.40 | 4,058 | — | — |
| 2024-12-18 | $10.68 | $10.68 | 6,008 | — | — |
| 2024-12-17 | $10.81 | $10.81 | 42,750 | — | — |
| 2024-12-16 | $12.12 | $12.12 | 17,392 | — | — |
| 2024-12-13 | $12.96 | $12.96 | 3,358 | — | — |
| 2024-12-12 | $13.08 | $13.08 | 2,208 | — | — |
| 2024-12-11 | $13.56 | $13.56 | 11,300 | — | — |
| 2024-12-10 | $13.56 | $13.56 | 6,967 | — | — |
| 2024-12-09 | $13.92 | $13.92 | 6,542 | — | — |
| 2024-12-06 | $13.68 | $13.68 | 195,133 | — | — |
| 2024-12-05 | $13.08 | $13.08 | 8,283 | — | — |
| 2024-12-04 | $13.80 | $13.80 | 817 | — | — |
| 2024-12-03 | $13.56 | $13.56 | 4,017 | — | — |
| 2024-12-02 | $13.92 | $13.92 | 2,900 | — | — |
| 2024-11-29 | $14.04 | $14.04 | 1,050 | — | — |
| 2024-11-27 | $14.04 | $14.04 | 10,442 | — | — |
| 2024-11-26 | $14.04 | $14.04 | 27,292 | — | — |
| 2024-11-25 | $14.40 | $14.40 | 2,808 | — | — |
| 2024-11-22 | $14.28 | $14.28 | 13,583 | — | — |
| 2024-11-21 | $15.48 | $15.48 | 4,017 | — | — |
| 2024-11-20 | $15.60 | $15.60 | 483 | — | — |
| 2024-11-19 | $15.72 | $15.72 | 3,142 | — | — |
| 2024-11-18 | $15.48 | $15.48 | 900 | — | — |
| 2024-11-15 | $15.72 | $15.72 | 1,358 | — | — |
| 2024-11-14 | $16.08 | $16.08 | 2,442 | — | — |
| 2024-11-13 | $16.92 | $16.92 | 2,742 | — | — |
| 2024-11-12 | $18.48 | $18.48 | 15,817 | — | — |
| 2024-11-11 | $16.32 | $16.32 | 15,433 | — | — |
| 2024-11-08 | $15.48 | $15.48 | 2,100 | — | — |
| 2024-11-07 | $15.84 | $15.84 | 958 | — | — |
| 2024-11-06 | $15.66 | $15.66 | 3,125 | — | — |
| 2024-11-05 | $15.72 | $15.72 | 450 | — | — |
| 2024-11-04 | $15.72 | $15.72 | 583 | — | — |
| 2024-11-01 | $15.96 | $15.96 | 867 | — | — |
| 2024-10-31 | $15.90 | $15.90 | 417 | — | — |
| 2024-10-30 | $16.20 | $16.20 | 800 | — | — |
| 2024-10-29 | $16.80 | $16.80 | 383 | — | — |
| 2024-10-28 | $16.32 | $16.32 | 4,242 | — | — |
| 2024-10-25 | $16.68 | $16.68 | 2,875 | — | — |
| 2024-10-24 | $16.20 | $16.20 | 2,742 | — | — |
| 2024-10-23 | $16.44 | $16.44 | 4,267 | — | — |
| 2024-10-22 | $16.92 | $16.92 | 9,525 | — | — |
| 2024-10-21 | $16.08 | $16.08 | 2,233 | — | — |
| 2024-10-18 | $16.44 | $16.44 | 1,017 | — | — |
| 2024-10-17 | $17.40 | $17.40 | 1,158 | — | — |
| 2024-10-16 | $17.64 | $17.64 | 1,883 | — | — |
| 2024-10-15 | $16.80 | $16.80 | 450 | — | — |
| 2024-10-14 | $16.80 | $16.80 | 2,083 | — | — |
| 2024-10-11 | $17.04 | $17.04 | 5,850 | — | — |
| 2024-10-10 | $16.56 | $16.56 | 1,500 | — | — |
| 2024-10-09 | $15.24 | $15.24 | 1,500 | — | — |
| 2024-10-08 | $16.56 | $16.56 | 3,042 | — | — |
| 2024-10-07 | $16.20 | $16.20 | 1,450 | — | — |
| 2024-10-04 | $16.20 | $16.20 | 2,517 | — | — |
| 2024-10-03 | $15.72 | $15.72 | 142 | — | — |
| 2024-10-02 | $15.96 | $15.96 | 3,517 | — | — |
| 2024-10-01 | $15.72 | $15.72 | 2,200 | — | — |
| 2024-09-30 | $16.44 | $16.44 | 3,992 | — | — |
| 2024-09-27 | $16.56 | $16.56 | 833 | — | — |
| 2024-09-26 | $16.92 | $16.92 | 617 | — | — |
| 2024-09-25 | $16.44 | $16.44 | 1,633 | — | — |
| 2024-09-24 | $16.68 | $16.68 | 2,533 | — | — |
| 2024-09-23 | $16.80 | $16.80 | 850 | — | — |
| 2024-09-20 | $16.56 | $16.56 | 5,258 | — | — |
| 2024-09-19 | $17.16 | $17.16 | 1,750 | — | — |
| 2024-09-18 | $16.80 | $16.80 | 12,158 | — | — |
| 2024-09-17 | $16.56 | $16.56 | 4,533 | — | — |
| 2024-09-16 | $15.96 | $15.96 | 13,233 | — | — |
| 2024-09-13 | $16.80 | $16.80 | 2,317 | — | — |
| 2024-09-12 | $16.56 | $16.56 | 1,967 | — | — |
| 2024-09-11 | $16.20 | $16.20 | 858 | — | — |
| 2024-09-10 | $16.20 | $16.20 | 2,358 | — | — |
| 2024-09-09 | $16.68 | $16.68 | 2,150 | — | — |
| 2024-09-06 | $17.04 | $17.04 | 1,992 | — | — |
| 2024-09-05 | $17.28 | $17.28 | 3,533 | — | — |
| 2024-09-04 | $17.52 | $17.52 | 2,625 | — | — |
| 2024-09-03 | $17.88 | $17.88 | 1,525 | — | — |
| 2024-08-30 | $17.64 | $17.64 | 4,333 | — | — |
| 2024-08-29 | $18.84 | $18.84 | 1,183 | — | — |
| 2024-08-28 | $18.96 | $18.96 | 5,392 | — | — |
| 2024-08-27 | $18.96 | $18.96 | 1,408 | — | — |
| 2024-08-26 | $19.32 | $19.32 | 1,208 | — | — |
| 2024-08-23 | $19.32 | $19.32 | 1,608 | — | — |
| 2024-08-22 | $18.96 | $18.96 | 1,967 | — | — |
| 2024-08-21 | $19.80 | $19.80 | 1,042 | — | — |
| 2024-08-20 | $19.68 | $19.68 | 1,150 | — | — |
| 2024-08-19 | $19.56 | $19.56 | 1,125 | — | — |
| 2024-08-16 | $18.72 | $18.72 | 1,550 | — | — |
| 2024-08-15 | $18.72 | $18.72 | 1,000 | — | — |
| 2024-08-14 | $18.48 | $18.48 | 3,042 | — | — |
| 2024-08-13 | $19.20 | $19.20 | 550 | — | — |
| 2024-08-12 | $19.20 | $19.20 | 1,708 | — | — |
| 2024-08-09 | $19.20 | $19.20 | 1,175 | — | — |
| 2024-08-08 | $18.72 | $18.72 | 3,900 | — | — |
| 2024-08-07 | $18.48 | $18.48 | 5,442 | — | — |
| 2024-08-06 | $18.96 | $18.96 | 5,358 | — | — |
| 2024-08-05 | $18.12 | $18.12 | 6,158 | — | — |
| 2024-08-02 | $19.20 | $19.20 | 2,650 | — | — |
| 2024-08-01 | $19.32 | $19.32 | 1,392 | — | — |
| 2024-07-31 | $19.44 | $19.44 | 575 | — | — |
| 2024-07-30 | $19.20 | $19.20 | 4,942 | — | — |
| 2024-07-29 | $18.84 | $18.84 | 2,058 | — | — |
| 2024-07-26 | $19.68 | $19.68 | 767 | — | — |
| 2024-07-25 | $18.96 | $18.96 | 1,000 | — | — |
| 2024-07-24 | $19.32 | $19.32 | 2,350 | — | — |
| 2024-07-23 | $19.20 | $19.20 | 5,500 | — | — |
| 2024-07-22 | $19.56 | $19.56 | 5,067 | — | — |
| 2024-07-19 | $20.28 | $20.28 | 4,067 | — | — |
| 2024-07-18 | $20.16 | $20.16 | 1,592 | — | — |
| 2024-07-17 | $21.12 | $21.12 | 2,475 | — | — |
| 2024-07-16 | $21.36 | $21.36 | 11,125 | — | — |
| 2024-07-15 | $20.04 | $20.04 | 1,792 | — | — |
| 2024-07-12 | $19.80 | $19.80 | 4,208 | — | — |
| 2024-07-11 | $19.14 | $19.14 | 10,908 | — | — |
| 2024-07-10 | $18.96 | $18.96 | 1,267 | — | — |
| 2024-07-09 | $19.20 | $19.20 | 3,292 | — | — |
| 2024-07-08 | $18.36 | $18.36 | 3,333 | — | — |
| 2024-07-05 | $17.88 | $17.88 | 1,592 | — | — |
| 2024-07-03 | $18.84 | $18.84 | 3,150 | — | — |
| 2024-07-02 | $18.00 | $18.00 | 21,708 | — | — |
| 2024-07-01 | $18.00 | $18.00 | 7,867 | — | — |
| 2024-06-28 | $19.08 | $19.08 | 2,400 | — | — |
| 2024-06-27 | $19.68 | $19.68 | 1,583 | — | — |
| 2024-06-26 | $19.20 | $19.20 | 2,033 | — | — |
| 2024-06-25 | $20.40 | $20.40 | 9,683 | — | — |
| 2024-06-24 | $20.16 | $20.16 | 13,483 | — | — |
| 2024-06-21 | $19.44 | $19.44 | 10,667 | — | — |
| 2024-06-20 | $18.00 | $18.00 | 17,583 | — | — |
| 2024-06-18 | $15.84 | $15.84 | 6,467 | — | — |
| 2024-06-17 | $17.16 | $17.16 | 5,950 | — | — |
| 2024-06-14 | $19.20 | $19.20 | 3,075 | — | — |
| 2024-06-13 | $19.20 | $19.20 | 6,917 | — | — |
| 2024-06-12 | $17.52 | $17.52 | 5,467 | — | — |
| 2024-06-11 | $17.04 | $17.04 | 5,575 | — | — |
| 2024-06-10 | $16.44 | $16.44 | 1,850 | — | — |
| 2024-06-07 | $16.68 | $16.68 | 4,583 | — | — |
| 2024-06-06 | $14.76 | $14.76 | 4,817 | — | — |
| 2024-06-05 | $16.56 | $16.56 | 2,325 | — | — |
| 2024-06-04 | $16.20 | $16.20 | 3,817 | — | — |
| 2024-06-03 | $16.80 | $16.80 | 9,075 | — | — |
| 2024-05-31 | $18.48 | $18.48 | 5,858 | — | — |
| 2024-05-30 | $18.96 | $18.96 | 4,525 | — | — |
| 2024-05-29 | $19.32 | $19.32 | 41,558 | — | — |
| 2024-05-28 | $18.12 | $18.12 | 1,633 | — | — |
| 2024-05-24 | $18.60 | $18.60 | 5,583 | — | — |
| 2024-05-23 | $19.32 | $19.32 | 1,467 | — | — |
| 2024-05-22 | $19.44 | $19.44 | 5,883 | — | — |
| 2024-05-21 | $20.04 | $20.04 | 3,742 | — | — |
| 2024-05-20 | $19.56 | $19.56 | 7,525 | — | — |
| 2024-05-17 | $20.04 | $20.04 | 7,133 | — | — |
| 2024-05-16 | $19.80 | $19.80 | 11,675 | — | — |
| 2024-05-15 | $19.92 | $19.92 | 6,433 | — | — |
| 2024-05-14 | $19.08 | $19.08 | 4,108 | — | — |
| 2024-05-13 | $19.20 | $19.20 | 4,675 | — | — |
| 2024-05-10 | $19.80 | $19.80 | 7,142 | — | — |
| 2024-05-09 | $20.64 | $20.64 | 13,458 | — | — |
| 2024-05-08 | $18.96 | $18.96 | 4,242 | — | — |
| 2024-05-07 | $18.96 | $18.96 | 2,908 | — | — |
| 2024-05-06 | $19.80 | $19.80 | 10,758 | — | — |
| 2024-05-03 | $18.36 | $18.36 | 9,067 | — | — |
| 2024-05-02 | $17.88 | $17.88 | 7,300 | — | — |
| 2024-05-01 | $16.44 | $16.44 | 17,867 | — | — |
| 2024-04-30 | $14.52 | $14.52 | 30,658 | — | — |
| 2024-04-29 | $14.04 | $14.04 | 38,658 | — | — |
| 2024-04-26 | $16.20 | $16.20 | 4,708 | — | — |
| 2024-04-25 | $15.48 | $15.48 | 13,025 | — | — |
| 2024-04-24 | $17.28 | $17.28 | 14,717 | — | — |
| 2024-04-23 | $18.36 | $18.36 | 7,508 | — | — |
| 2024-04-22 | $19.32 | $19.32 | 8,450 | — | — |
| 2024-04-19 | $19.20 | $19.20 | 5,142 | — | — |
| 2024-04-18 | $18.84 | $18.84 | 3,258 | — | — |
| 2024-04-17 | $18.12 | $18.12 | 9,675 | — | — |
| 2024-04-16 | $19.68 | $19.68 | 6,217 | — | — |
| 2024-04-15 | $20.04 | $20.04 | 11,417 | — | — |
| 2024-04-12 | $23.04 | $23.04 | 7,992 | — | — |
| 2024-04-11 | $22.56 | $22.56 | 21,375 | — | — |
| 2024-04-10 | $22.68 | $22.68 | 7,233 | — | — |
| 2024-04-09 | $22.68 | $22.68 | 6,708 | — | — |
| 2024-04-08 | $24.60 | $24.60 | 13,675 | — | — |
| 2024-04-05 | $26.16 | $26.16 | 10,867 | — | — |
| 2024-04-04 | $25.92 | $25.92 | 18,717 | — | — |
| 2024-04-03 | $28.80 | $28.80 | 20,050 | — | — |
| 2024-04-02 | $29.88 | $29.88 | 53,750 | — | — |
| 2024-04-01 | $27.72 | $27.72 | 21,533 | — | — |
| 2024-03-28 | $26.76 | $26.76 | 84,875 | — | — |
| 2024-03-27 | $23.22 | $23.22 | 9,400 | — | — |
| 2024-03-26 | $23.64 | $23.64 | 25,108 | — | — |
| 2024-03-25 | $23.88 | $23.88 | 31,483 | — | — |
| 2024-03-22 | $22.80 | $22.80 | 84,917 | — | — |
| 2024-03-21 | $20.16 | $20.16 | 206,900 | — | — |
| 2024-03-20 | $16.92 | $16.92 | 73,750 | — | — |
| 2024-03-19 | $17.16 | $17.16 | 59,358 | — | — |
| 2024-03-18 | $17.28 | $17.28 | 3,033 | — | — |
| 2024-03-15 | $17.40 | $17.40 | 3,633 | — | — |
| 2024-03-14 | $17.64 | $17.64 | 2,275 | — | — |
| 2024-03-13 | $18.60 | $18.60 | 4,133 | — | — |
| 2024-03-12 | $18.30 | $18.30 | 15,925 | — | — |
| 2024-03-11 | $18.72 | $18.72 | 4,308 | — | — |
| 2024-03-08 | $19.80 | $19.80 | 9,000 | — | — |
| 2024-03-07 | $19.80 | $19.80 | 63,117 | — | — |
| 2024-03-06 | $20.22 | $20.22 | 144,300 | — | — |
| 2024-03-05 | $22.80 | $22.80 | 21,833 | — | — |
| 2024-03-04 | $22.92 | $22.92 | 114,208 | — | — |
| 2024-03-01 | $21.48 | $21.48 | 37,800 | — | — |
| 2024-02-29 | $20.76 | $20.76 | 13,375 | — | — |
| 2024-02-28 | $19.20 | $19.20 | 11,800 | — | — |
| 2024-02-27 | $18.78 | $18.78 | 31,550 | — | — |
| 2024-02-26 | $18.00 | $18.00 | 9,808 | — | — |
| 2024-02-23 | $17.64 | $17.64 | 24,983 | — | — |
| 2024-02-22 | $18.24 | $18.24 | 14,867 | — | — |
| 2024-02-21 | $19.68 | $19.68 | 15,700 | — | — |
| 2024-02-20 | $18.84 | $18.84 | 12,042 | — | — |
| 2024-02-16 | $17.52 | $17.52 | 3,667 | — | — |
| 2024-02-15 | $16.92 | $16.92 | 3,367 | — | — |
| 2024-02-14 | $17.04 | $17.04 | 2,467 | — | — |
| 2024-02-13 | $15.84 | $15.84 | 1,092 | — | — |
| 2024-02-12 | $16.56 | $16.56 | 7,300 | — | — |
| 2024-02-09 | $16.56 | $16.56 | 13,983 | — | — |
| 2024-02-08 | $15.60 | $15.60 | 1,475 | — | — |
| 2024-02-07 | $15.66 | $15.66 | 3,367 | — | — |
| 2024-02-06 | $16.56 | $16.56 | 11,667 | — | — |
| 2024-02-05 | $15.36 | $15.36 | 8,250 | — | — |
| 2024-02-02 | $15.12 | $15.12 | 1,042 | — | — |
| 2024-02-01 | $15.60 | $15.60 | 8,850 | — | — |
| 2024-01-31 | $14.64 | $14.64 | 4,417 | — | — |
| 2024-01-30 | $14.04 | $14.04 | 9,567 | — | — |
| 2024-01-29 | $14.40 | $14.40 | 6,483 | — | — |
| 2024-01-26 | $15.24 | $15.24 | 3,967 | — | — |
| 2024-01-25 | $14.28 | $14.28 | 4,650 | — | — |
| 2024-01-24 | $14.04 | $14.04 | 4,675 | — | — |
| 2024-01-23 | $13.92 | $13.92 | 2,283 | — | — |
| 2024-01-22 | $13.56 | $13.56 | 2,975 | — | — |
| 2024-01-19 | $13.56 | $13.56 | 5,433 | — | — |
| 2024-01-18 | $13.80 | $13.80 | 1,892 | — | — |
| 2024-01-17 | $13.80 | $13.80 | 4,000 | — | — |
| 2024-01-16 | $13.80 | $13.80 | 1,592 | — | — |
| 2024-01-12 | $13.92 | $13.92 | 1,633 | — | — |
| 2024-01-11 | $14.04 | $14.04 | 1,383 | — | — |
| 2024-01-10 | $14.04 | $14.04 | 4,492 | — | — |
| 2024-01-09 | $14.28 | $14.28 | 1,583 | — | — |
| 2024-01-08 | $13.80 | $13.80 | 8,483 | — | — |
| 2024-01-05 | $14.40 | $14.40 | 1,658 | — | — |
| 2024-01-04 | $14.40 | $14.40 | 10,842 | — | — |
| 2024-01-03 | $13.68 | $13.68 | 7,200 | — | — |
| 2024-01-02 | $13.80 | $13.80 | 5,850 | — | — |