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
- 2020-09-15 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 | $16.65 | $16.65 | 26,093 | — | — |
| 2024-12-30 | $17.55 | $17.55 | 35,193 | — | — |
| 2024-12-27 | $17.10 | $17.10 | 16,247 | — | — |
| 2024-12-26 | $18.15 | $18.15 | 16,687 | — | — |
| 2024-12-24 | $16.95 | $16.95 | 16,780 | — | — |
| 2024-12-23 | $17.70 | $17.70 | 22,640 | — | — |
| 2024-12-20 | $18.15 | $18.15 | 38,820 | — | — |
| 2024-12-19 | $16.65 | $16.65 | 47,167 | — | — |
| 2024-12-18 | $15.30 | $15.30 | 27,727 | — | — |
| 2024-12-17 | $15.15 | $15.15 | 50,467 | — | — |
| 2024-12-16 | $15.90 | $15.90 | 26,567 | — | — |
| 2024-12-13 | $16.65 | $16.65 | 42,753 | — | — |
| 2024-12-12 | $18.15 | $18.15 | 12,613 | — | — |
| 2024-12-11 | $18.45 | $18.45 | 38,513 | — | — |
| 2024-12-10 | $19.35 | $19.35 | 95,147 | — | — |
| 2024-12-09 | $19.80 | $19.80 | 50,087 | — | — |
| 2024-12-06 | $18.00 | $18.00 | 26,767 | — | — |
| 2024-12-05 | $17.85 | $17.85 | 60,260 | — | — |
| 2024-12-04 | $17.85 | $17.85 | 171,780 | — | — |
| 2024-12-03 | $17.70 | $17.70 | 157,093 | — | — |
| 2024-12-02 | $13.58 | $13.58 | 66,333 | — | — |
| 2024-11-29 | $13.44 | $13.44 | 23,880 | — | — |
| 2024-11-27 | $12.87 | $12.87 | 38,480 | — | — |
| 2024-11-26 | $13.13 | $13.13 | 19,427 | — | — |
| 2024-11-25 | $13.56 | $13.56 | 48,680 | — | — |
| 2024-11-22 | $12.57 | $12.57 | 36,793 | — | — |
| 2024-11-21 | $11.40 | $11.40 | 26,227 | — | — |
| 2024-11-20 | $10.89 | $10.89 | 33,633 | — | — |
| 2024-11-19 | $11.27 | $11.27 | 8,720 | — | — |
| 2024-11-18 | $10.47 | $10.47 | 53,687 | — | — |
| 2024-11-15 | $11.88 | $11.88 | 42,700 | — | — |
| 2024-11-14 | $12.92 | $12.92 | 39,420 | — | — |
| 2024-11-13 | $13.50 | $13.50 | 75,507 | — | — |
| 2024-11-12 | $12.89 | $12.89 | 38,113 | — | — |
| 2024-11-11 | $12.80 | $12.80 | 69,960 | — | — |
| 2024-11-08 | $11.51 | $11.51 | 103,147 | — | — |
| 2024-11-07 | $11.64 | $11.64 | 345,653 | — | — |
| 2024-11-06 | $9.30 | $9.30 | 177,760 | — | — |
| 2024-11-05 | $9.41 | $9.41 | 53,033 | — | — |
| 2024-11-04 | $9.30 | $9.30 | 32,333 | — | — |
| 2024-11-01 | $9.15 | $9.15 | 44,713 | — | — |
| 2024-10-31 | $8.55 | $8.55 | 31,140 | — | — |
| 2024-10-30 | $8.10 | $8.10 | 92,807 | — | — |
| 2024-10-29 | $8.28 | $8.28 | 23,593 | — | — |
| 2024-10-28 | $8.31 | $8.31 | 24,453 | — | — |
| 2024-10-25 | $8.16 | $8.16 | 25,120 | — | — |
| 2024-10-24 | $8.21 | $8.21 | 25,073 | — | — |
| 2024-10-23 | $7.95 | $7.95 | 35,620 | — | — |
| 2024-10-22 | $8.46 | $8.46 | 51,860 | — | — |
| 2024-10-21 | $8.78 | $8.78 | 13,840 | — | — |
| 2024-10-18 | $8.73 | $8.73 | 24,853 | — | — |
| 2024-10-17 | $8.70 | $8.70 | 43,040 | — | — |
| 2024-10-16 | $9.45 | $9.45 | 11,293 | — | — |
| 2024-10-15 | $9.15 | $9.15 | 22,373 | — | — |
| 2024-10-14 | $8.97 | $8.97 | 23,853 | — | — |
| 2024-10-11 | $9.08 | $9.08 | 32,520 | — | — |
| 2024-10-10 | $9.15 | $9.15 | 18,467 | — | — |
| 2024-10-09 | $9.45 | $9.45 | 26,713 | — | — |
| 2024-10-08 | $8.85 | $8.85 | 27,900 | — | — |
| 2024-10-07 | $9.18 | $9.18 | 155,147 | — | — |
| 2024-10-04 | $9.32 | $9.32 | 25,620 | — | — |
| 2024-10-03 | $8.76 | $8.76 | 20,640 | — | — |
| 2024-10-02 | $9.26 | $9.26 | 23,220 | — | — |
| 2024-10-01 | $9.48 | $9.48 | 64,673 | — | — |
| 2024-09-30 | $10.16 | $10.16 | 83,387 | — | — |
| 2024-09-27 | $9.20 | $9.20 | 90,927 | — | — |
| 2024-09-26 | $7.92 | $7.92 | 34,613 | — | — |
| 2024-09-25 | $7.76 | $7.75 | 26,420 | — | — |
| 2024-09-24 | $8.15 | $8.15 | 33,720 | — | — |
| 2024-09-23 | $7.73 | $7.73 | 47,500 | — | — |
| 2024-09-20 | $8.60 | $8.60 | 53,587 | — | — |
| 2024-09-19 | $8.91 | $8.91 | 81,760 | — | — |
| 2024-09-18 | $9.75 | $9.75 | 147,707 | — | — |
| 2024-09-17 | $7.97 | $7.97 | 220,740 | — | — |
| 2024-09-16 | $7.85 | $7.85 | 66,880 | — | — |
| 2024-09-13 | $7.95 | $7.95 | 117,360 | — | — |
| 2024-09-12 | $6.75 | $6.75 | 218,853 | — | — |
| 2024-09-11 | $7.65 | $7.65 | 100,573 | — | — |
| 2024-09-10 | $7.58 | $7.58 | 41,373 | — | — |
| 2024-09-09 | $7.40 | $7.39 | 67,867 | — | — |
| 2024-09-06 | $7.34 | $7.34 | 96,593 | — | — |
| 2024-09-05 | $7.67 | $7.67 | 40,727 | — | — |
| 2024-09-04 | $7.70 | $7.70 | 74,347 | — | — |
| 2024-09-03 | $7.92 | $7.92 | 61,807 | — | — |
| 2024-08-30 | $7.95 | $7.95 | 208,473 | — | — |
| 2024-08-29 | $8.40 | $8.40 | 323,247 | — | — |
| 2024-08-28 | $9.30 | $9.30 | 79,553 | — | — |
| 2024-08-27 | $9.72 | $9.72 | 70,720 | — | — |
| 2024-08-26 | $10.07 | $10.07 | 123,453 | — | — |
| 2024-08-23 | $10.64 | $10.64 | 106,687 | — | — |
| 2024-08-22 | $10.73 | $10.73 | 252,647 | — | — |
| 2024-08-21 | $10.35 | $10.35 | 290,360 | — | — |
| 2024-08-20 | $8.85 | $8.85 | 165,953 | — | — |
| 2024-08-19 | $9.29 | $9.29 | 228,427 | — | — |
| 2024-08-16 | $9.96 | $9.96 | 303,640 | — | — |
| 2024-08-15 | $12.30 | $12.30 | 123,533 | — | — |
| 2024-08-14 | $12.50 | $12.50 | 183,693 | — | — |
| 2024-08-13 | $13.05 | $13.05 | 186,460 | — | — |
| 2024-08-12 | $13.20 | $13.20 | 319,820 | — | — |
| 2024-08-09 | $13.83 | $13.83 | 700,813 | — | — |
| 2024-08-08 | $16.05 | $16.05 | 1,518,007 | — | — |
| 2024-08-07 | $51.00 | $51.00 | 192,613 | — | — |
| 2024-08-06 | $52.80 | $52.80 | 23,133 | — | — |
| 2024-08-05 | $52.50 | $52.50 | 33,547 | — | — |
| 2024-08-02 | $52.50 | $52.50 | 56,527 | — | — |
| 2024-08-01 | $52.50 | $52.50 | 30,087 | — | — |
| 2024-07-31 | $53.25 | $53.25 | 19,847 | — | — |
| 2024-07-30 | $52.65 | $52.65 | 29,873 | — | — |
| 2024-07-29 | $55.05 | $55.05 | 15,273 | — | — |
| 2024-07-26 | $56.10 | $56.10 | 23,187 | — | — |
| 2024-07-25 | $55.65 | $55.65 | 19,913 | — | — |
| 2024-07-24 | $57.60 | $57.60 | 19,893 | — | — |
| 2024-07-23 | $61.05 | $61.05 | 24,167 | — | — |
| 2024-07-22 | $57.75 | $57.75 | 32,820 | — | — |
| 2024-07-19 | $58.05 | $58.05 | 28,753 | — | — |
| 2024-07-18 | $60.60 | $60.60 | 39,060 | — | — |
| 2024-07-17 | $66.45 | $66.45 | 55,267 | — | — |
| 2024-07-16 | $72.30 | $72.30 | 76,533 | — | — |
| 2024-07-15 | $63.15 | $63.15 | 25,333 | — | — |
| 2024-07-12 | $63.00 | $63.00 | 22,207 | — | — |
| 2024-07-11 | $61.50 | $61.50 | 26,893 | — | — |
| 2024-07-10 | $59.70 | $59.70 | 29,613 | — | — |
| 2024-07-09 | $59.70 | $59.70 | 41,920 | — | — |
| 2024-07-08 | $53.85 | $53.85 | 34,007 | — | — |
| 2024-07-05 | $57.45 | $57.45 | 42,920 | — | — |
| 2024-07-03 | $57.60 | $57.60 | 54,960 | — | — |
| 2024-07-02 | $56.55 | $56.55 | 79,767 | — | — |
| 2024-07-01 | $55.35 | $55.35 | 95,087 | — | — |
| 2024-06-28 | $57.75 | $57.75 | 532,333 | — | — |
| 2024-06-27 | $62.10 | $62.10 | 67,553 | — | — |
| 2024-06-26 | $60.60 | $60.60 | 62,913 | — | — |
| 2024-06-25 | $65.25 | $65.25 | 43,227 | — | — |
| 2024-06-24 | $65.85 | $65.85 | 91,627 | — | — |
| 2024-06-21 | $64.95 | $64.95 | 262,527 | — | — |
| 2024-06-20 | $53.78 | $53.78 | 38,740 | — | — |
| 2024-06-18 | $54.60 | $54.60 | 38,607 | — | — |
| 2024-06-17 | $55.80 | $55.80 | 48,100 | — | — |
| 2024-06-14 | $57.75 | $57.75 | 46,580 | — | — |
| 2024-06-13 | $58.65 | $58.65 | 65,147 | — | — |
| 2024-06-12 | $69.15 | $69.15 | 63,067 | — | — |
| 2024-06-11 | $64.05 | $64.05 | 49,153 | — | — |
| 2024-06-10 | $61.80 | $61.80 | 69,140 | — | — |
| 2024-06-07 | $67.50 | $67.50 | 66,780 | — | — |
| 2024-06-06 | $64.95 | $64.95 | 50,693 | — | — |
| 2024-06-05 | $61.05 | $61.05 | 41,493 | — | — |
| 2024-06-04 | $58.35 | $58.35 | 66,580 | — | — |
| 2024-06-03 | $57.30 | $57.30 | 49,300 | — | — |
| 2024-05-31 | $55.95 | $55.95 | 35,113 | — | — |
| 2024-05-30 | $53.10 | $53.10 | 44,887 | — | — |
| 2024-05-29 | $57.00 | $57.00 | 69,247 | — | — |
| 2024-05-28 | $59.70 | $59.70 | 47,920 | — | — |
| 2024-05-24 | $58.05 | $58.05 | 68,587 | — | — |
| 2024-05-23 | $59.85 | $59.85 | 65,727 | — | — |
| 2024-05-22 | $58.58 | $58.58 | 59,340 | — | — |
| 2024-05-21 | $55.20 | $55.20 | 54,567 | — | — |
| 2024-05-20 | $54.15 | $54.15 | 53,093 | — | — |
| 2024-05-17 | $54.15 | $54.15 | 49,953 | — | — |
| 2024-05-16 | $52.80 | $52.80 | 45,987 | — | — |
| 2024-05-15 | $53.40 | $53.40 | 44,500 | — | — |
| 2024-05-14 | $52.50 | $52.50 | 84,933 | — | — |
| 2024-05-13 | $46.50 | $46.50 | 77,480 | — | — |
| 2024-05-10 | $46.05 | $46.05 | 95,660 | — | — |
| 2024-05-09 | $49.05 | $49.05 | 184,273 | — | — |
| 2024-05-08 | $61.95 | $61.95 | 140,973 | — | — |
| 2024-05-07 | $56.85 | $56.85 | 149,660 | — | — |
| 2024-05-06 | $56.85 | $56.85 | 1,083,953 | — | — |
| 2024-05-03 | $47.10 | $47.10 | 56,440 | — | — |
| 2024-05-02 | $45.00 | $45.00 | 67,780 | — | — |
| 2024-05-01 | $42.75 | $42.75 | 64,253 | — | — |
| 2024-04-30 | $37.95 | $37.95 | 36,287 | — | — |
| 2024-04-29 | $39.45 | $39.45 | 53,027 | — | — |
| 2024-04-26 | $36.00 | $36.00 | 26,867 | — | — |
| 2024-04-25 | $35.70 | $35.70 | 53,773 | — | — |
| 2024-04-24 | $38.25 | $38.25 | 51,333 | — | — |
| 2024-04-23 | $36.90 | $36.90 | 43,053 | — | — |
| 2024-04-22 | $35.10 | $35.10 | 35,187 | — | — |
| 2024-04-19 | $34.80 | $34.80 | 55,007 | — | — |
| 2024-04-18 | $33.75 | $33.75 | 56,427 | — | — |
| 2024-04-17 | $32.40 | $32.40 | 49,873 | — | — |
| 2024-04-16 | $31.20 | $31.20 | 40,553 | — | — |
| 2024-04-15 | $30.60 | $30.60 | 72,533 | — | — |
| 2024-04-12 | $30.75 | $30.75 | 73,573 | — | — |
| 2024-04-11 | $34.13 | $34.13 | 93,853 | — | — |
| 2024-04-10 | $34.72 | $34.72 | 109,493 | — | — |
| 2024-04-09 | $37.65 | $37.65 | 75,493 | — | — |
| 2024-04-08 | $37.95 | $37.95 | 164,200 | — | — |
| 2024-04-05 | $30.75 | $30.75 | 73,753 | — | — |
| 2024-04-04 | $29.10 | $29.10 | 128,720 | — | — |
| 2024-04-03 | $30.45 | $30.45 | 36,180 | — | — |
| 2024-04-02 | $30.15 | $30.15 | 39,780 | — | — |
| 2024-04-01 | $31.20 | $31.20 | 24,787 | — | — |
| 2024-03-28 | $33.30 | $33.30 | 32,347 | — | — |
| 2024-03-27 | $33.00 | $33.00 | 24,927 | — | — |
| 2024-03-26 | $33.00 | $33.00 | 58,540 | — | — |
| 2024-03-25 | $30.83 | $30.83 | 53,167 | — | — |
| 2024-03-22 | $29.85 | $29.85 | 64,393 | — | — |
| 2024-03-21 | $31.35 | $31.35 | 43,340 | — | — |
| 2024-03-20 | $33.30 | $33.30 | 44,560 | — | — |
| 2024-03-19 | $33.75 | $33.75 | 105,053 | — | — |
| 2024-03-18 | $30.00 | $30.00 | 77,127 | — | — |
| 2024-03-15 | $32.55 | $32.55 | 98,393 | — | — |
| 2024-03-14 | $32.55 | $32.55 | 57,227 | — | — |
| 2024-03-13 | $36.45 | $36.45 | 72,980 | — | — |
| 2024-03-12 | $36.45 | $36.45 | 59,300 | — | — |
| 2024-03-11 | $39.90 | $39.90 | 101,200 | — | — |
| 2024-03-08 | $44.25 | $44.25 | 97,853 | — | — |
| 2024-03-07 | $43.50 | $43.50 | 469,113 | — | — |
| 2024-03-06 | $42.00 | $42.00 | 42,113 | — | — |
| 2024-03-05 | $43.95 | $43.95 | 49,133 | — | — |
| 2024-03-04 | $45.45 | $45.45 | 34,967 | — | — |
| 2024-03-01 | $46.35 | $46.35 | 40,107 | — | — |
| 2024-02-29 | $47.25 | $47.25 | 70,460 | — | — |
| 2024-02-28 | $52.05 | $52.05 | 29,240 | — | — |
| 2024-02-27 | $56.85 | $56.85 | 25,607 | — | — |
| 2024-02-26 | $54.90 | $54.90 | 45,493 | — | — |
| 2024-02-23 | $55.80 | $55.80 | 80,887 | — | — |
| 2024-02-22 | $51.15 | $51.15 | 132,627 | — | — |
| 2024-02-21 | $48.15 | $48.15 | 28,427 | — | — |
| 2024-02-20 | $50.25 | $50.25 | 22,560 | — | — |
| 2024-02-16 | $51.15 | $51.15 | 46,807 | — | — |
| 2024-02-15 | $53.25 | $53.25 | 45,067 | — | — |
| 2024-02-14 | $51.45 | $51.45 | 22,780 | — | — |
| 2024-02-13 | $47.40 | $47.40 | 37,253 | — | — |
| 2024-02-12 | $52.20 | $52.20 | 25,880 | — | — |
| 2024-02-09 | $51.15 | $51.15 | 27,880 | — | — |
| 2024-02-08 | $50.10 | $50.10 | 27,087 | — | — |
| 2024-02-07 | $47.47 | $47.47 | 60,747 | — | — |
| 2024-02-06 | $48.45 | $48.45 | 36,993 | — | — |
| 2024-02-05 | $46.80 | $46.80 | 93,360 | — | — |
| 2024-02-02 | $44.25 | $44.25 | 63,707 | — | — |
| 2024-02-01 | $44.70 | $44.70 | 76,013 | — | — |
| 2024-01-31 | $45.60 | $45.60 | 45,387 | — | — |
| 2024-01-30 | $48.60 | $48.60 | 45,080 | — | — |
| 2024-01-29 | $53.10 | $53.10 | 27,080 | — | — |
| 2024-01-26 | $52.50 | $52.50 | 23,427 | — | — |
| 2024-01-25 | $51.90 | $51.90 | 40,080 | — | — |
| 2024-01-24 | $49.80 | $49.80 | 42,747 | — | — |
| 2024-01-23 | $56.25 | $56.25 | 44,253 | — | — |
| 2024-01-22 | $58.05 | $58.05 | 84,567 | — | — |
| 2024-01-19 | $54.08 | $54.08 | 93,867 | — | — |
| 2024-01-18 | $52.35 | $52.35 | 182,907 | — | — |
| 2024-01-17 | $57.00 | $57.00 | 171,620 | — | — |
| 2024-01-16 | $62.10 | $62.10 | 69,113 | — | — |
| 2024-01-12 | $67.13 | $67.13 | 57,207 | — | — |
| 2024-01-11 | $74.25 | $74.25 | 42,393 | — | — |
| 2024-01-10 | $76.43 | $76.43 | 58,087 | — | — |
| 2024-01-09 | $77.25 | $77.25 | 90,727 | — | — |
| 2024-01-08 | $80.70 | $80.70 | 83,400 | — | — |
| 2024-01-05 | $83.55 | $83.55 | 56,580 | — | — |
| 2024-01-04 | $82.95 | $82.95 | 48,960 | — | — |
| 2024-01-03 | $83.55 | $83.55 | 165,753 | — | — |
| 2024-01-02 | $84.60 | $84.60 | 118,067 | — | — |