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
- 2021-05-20 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 | $13.26 | $13.26 | 202,990 | — | — |
| 2024-12-30 | $12.68 | $12.68 | 132,835 | — | — |
| 2024-12-27 | $12.78 | $12.78 | 142,635 | — | — |
| 2024-12-26 | $12.40 | $12.40 | 129,490 | — | — |
| 2024-12-24 | $12.22 | $12.22 | 55,745 | — | — |
| 2024-12-23 | $12.30 | $12.30 | 131,770 | — | — |
| 2024-12-20 | $12.20 | $12.20 | 101,185 | — | — |
| 2024-12-19 | $12.06 | $12.06 | 151,785 | — | — |
| 2024-12-18 | $12.40 | $12.40 | 166,695 | — | — |
| 2024-12-17 | $13.12 | $13.12 | 182,305 | — | — |
| 2024-12-16 | $13.44 | $13.44 | 95,380 | — | — |
| 2024-12-13 | $13.78 | $13.78 | 65,435 | — | — |
| 2024-12-12 | $13.96 | $13.96 | 72,060 | — | — |
| 2024-12-11 | $14.16 | $14.16 | 114,905 | — | — |
| 2024-12-10 | $14.30 | $14.30 | 88,790 | — | — |
| 2024-12-09 | $14.24 | $14.24 | 181,705 | — | — |
| 2024-12-06 | $14.04 | $14.04 | 182,890 | — | — |
| 2024-12-05 | $12.80 | $12.80 | 159,625 | — | — |
| 2024-12-04 | $13.54 | $13.54 | 169,560 | — | — |
| 2024-12-03 | $14.00 | $14.00 | 166,015 | — | — |
| 2024-12-02 | $14.32 | $14.32 | 88,025 | — | — |
| 2024-11-29 | $13.98 | $13.98 | 66,795 | — | — |
| 2024-11-27 | $14.36 | $14.36 | 61,890 | — | — |
| 2024-11-26 | $14.40 | $14.40 | 140,745 | — | — |
| 2024-11-25 | $14.74 | $14.74 | 93,205 | — | — |
| 2024-11-22 | $14.56 | $14.56 | 261,485 | — | — |
| 2024-11-21 | $14.08 | $14.08 | 142,050 | — | — |
| 2024-11-20 | $13.30 | $13.30 | 160,655 | — | — |
| 2024-11-19 | $12.82 | $12.82 | 153,235 | — | — |
| 2024-11-18 | $12.94 | $12.94 | 152,490 | — | — |
| 2024-11-15 | $12.14 | $12.14 | 186,975 | — | — |
| 2024-11-14 | $12.84 | $12.84 | 334,680 | — | — |
| 2024-11-13 | $12.90 | $12.90 | 330,875 | — | — |
| 2024-11-12 | $13.82 | $13.82 | 260,265 | — | — |
| 2024-11-11 | $15.12 | $15.12 | 198,815 | — | — |
| 2024-11-08 | $15.80 | $15.80 | 193,310 | — | — |
| 2024-11-07 | $15.34 | $15.34 | 410,015 | — | — |
| 2024-11-06 | $18.58 | $18.58 | 276,410 | — | — |
| 2024-11-05 | $16.46 | $16.46 | 84,620 | — | — |
| 2024-11-04 | $16.12 | $16.12 | 88,775 | — | — |
| 2024-11-01 | $16.00 | $16.00 | 140,535 | — | — |
| 2024-10-31 | $16.34 | $16.34 | 135,830 | — | — |
| 2024-10-30 | $15.98 | $15.98 | 98,295 | — | — |
| 2024-10-29 | $16.34 | $16.34 | 57,090 | — | — |
| 2024-10-28 | $16.30 | $16.30 | 75,205 | — | — |
| 2024-10-25 | $15.84 | $15.84 | 86,120 | — | — |
| 2024-10-24 | $15.90 | $15.90 | 286,230 | — | — |
| 2024-10-23 | $15.82 | $15.82 | 132,465 | — | — |
| 2024-10-22 | $16.52 | $16.52 | 56,375 | — | — |
| 2024-10-21 | $16.68 | $16.68 | 72,485 | — | — |
| 2024-10-18 | $16.50 | $16.50 | 147,855 | — | — |
| 2024-10-17 | $16.20 | $16.20 | 77,270 | — | — |
| 2024-10-16 | $16.62 | $16.62 | 124,605 | — | — |
| 2024-10-15 | $16.40 | $16.40 | 322,975 | — | — |
| 2024-10-14 | $16.64 | $16.64 | 88,905 | — | — |
| 2024-10-11 | $16.02 | $16.02 | 126,375 | — | — |
| 2024-10-10 | $15.42 | $15.42 | 100,155 | — | — |
| 2024-10-09 | $16.26 | $16.26 | 104,920 | — | — |
| 2024-10-08 | $15.92 | $15.92 | 63,215 | — | — |
| 2024-10-07 | $16.28 | $16.28 | 122,730 | — | — |
| 2024-10-04 | $16.62 | $16.62 | 55,040 | — | — |
| 2024-10-03 | $16.66 | $16.66 | 33,775 | — | — |
| 2024-10-02 | $17.14 | $17.14 | 373,765 | — | — |
| 2024-10-01 | $16.60 | $16.60 | 365,275 | — | — |
| 2024-09-30 | $17.08 | $17.08 | 419,935 | — | — |
| 2024-09-27 | $20.20 | $20.20 | 97,675 | — | — |
| 2024-09-26 | $20.40 | $20.40 | 101,310 | — | — |
| 2024-09-25 | $19.38 | $19.38 | 87,315 | — | — |
| 2024-09-24 | $18.84 | $18.84 | 52,460 | — | — |
| 2024-09-23 | $18.36 | $18.36 | 42,445 | — | — |
| 2024-09-20 | $18.18 | $18.18 | 83,050 | — | — |
| 2024-09-19 | $18.66 | $18.66 | 112,045 | — | — |
| 2024-09-18 | $19.26 | $19.26 | 79,500 | — | — |
| 2024-09-17 | $18.62 | $18.62 | 21,490 | — | — |
| 2024-09-16 | $18.16 | $18.16 | 65,530 | — | — |
| 2024-09-13 | $18.20 | $18.20 | 35,440 | — | — |
| 2024-09-12 | $17.62 | $17.62 | 44,190 | — | — |
| 2024-09-11 | $17.72 | $17.72 | 23,530 | — | — |
| 2024-09-10 | $18.00 | $18.00 | 51,200 | — | — |
| 2024-09-09 | $18.00 | $18.00 | 43,475 | — | — |
| 2024-09-06 | $17.36 | $17.36 | 42,510 | — | — |
| 2024-09-05 | $17.58 | $17.58 | 19,485 | — | — |
| 2024-09-04 | $17.42 | $17.42 | 33,550 | — | — |
| 2024-09-03 | $17.38 | $17.38 | 40,575 | — | — |
| 2024-08-30 | $17.46 | $17.46 | 44,660 | — | — |
| 2024-08-29 | $18.24 | $18.24 | 32,005 | — | — |
| 2024-08-28 | $18.30 | $18.30 | 34,145 | — | — |
| 2024-08-27 | $18.20 | $18.20 | 24,400 | — | — |
| 2024-08-26 | $18.60 | $18.60 | 31,035 | — | — |
| 2024-08-23 | $18.34 | $18.34 | 57,075 | — | — |
| 2024-08-22 | $17.82 | $17.82 | 54,315 | — | — |
| 2024-08-21 | $18.12 | $18.12 | 56,465 | — | — |
| 2024-08-20 | $18.46 | $18.46 | 33,430 | — | — |
| 2024-08-19 | $18.98 | $18.98 | 39,770 | — | — |
| 2024-08-16 | $18.72 | $18.72 | 35,810 | — | — |
| 2024-08-15 | $18.92 | $18.92 | 43,005 | — | — |
| 2024-08-14 | $18.06 | $18.06 | 46,195 | — | — |
| 2024-08-13 | $18.60 | $18.60 | 58,230 | — | — |
| 2024-08-12 | $17.70 | $17.70 | 57,145 | — | — |
| 2024-08-09 | $17.42 | $17.42 | 39,640 | — | — |
| 2024-08-08 | $17.52 | $17.52 | 58,865 | — | — |
| 2024-08-07 | $17.44 | $17.44 | 32,810 | — | — |
| 2024-08-06 | $17.66 | $17.66 | 49,345 | — | — |
| 2024-08-05 | $18.32 | $18.32 | 123,240 | — | — |
| 2024-08-02 | $18.20 | $18.20 | 126,670 | — | — |
| 2024-08-01 | $18.90 | $18.90 | 100,190 | — | — |
| 2024-07-31 | $19.74 | $19.74 | 75,045 | — | — |
| 2024-07-30 | $19.30 | $19.30 | 88,695 | — | — |
| 2024-07-29 | $19.70 | $19.70 | 143,425 | — | — |
| 2024-07-26 | $19.50 | $19.50 | 98,360 | — | — |
| 2024-07-25 | $19.06 | $19.06 | 223,500 | — | — |
| 2024-07-24 | $19.36 | $19.36 | 404,740 | — | — |
| 2024-07-23 | $20.00 | $20.00 | 162,605 | — | — |
| 2024-07-22 | $22.20 | $22.20 | 198,270 | — | — |
| 2024-07-19 | $23.40 | $23.40 | 150,630 | — | — |
| 2024-07-18 | $20.80 | $20.80 | 74,625 | — | — |
| 2024-07-17 | $21.40 | $21.40 | 120,175 | — | — |
| 2024-07-16 | $20.60 | $20.60 | 52,050 | — | — |
| 2024-07-15 | $20.20 | $20.20 | 39,990 | — | — |
| 2024-07-12 | $20.20 | $20.20 | 76,655 | — | — |
| 2024-07-11 | $19.10 | $19.10 | 59,140 | — | — |
| 2024-07-10 | $18.36 | $18.36 | 101,945 | — | — |
| 2024-07-09 | $19.02 | $19.02 | 34,590 | — | — |
| 2024-07-08 | $19.64 | $19.64 | 63,410 | — | — |
| 2024-07-05 | $19.14 | $19.14 | 76,765 | — | — |
| 2024-07-03 | $18.40 | $18.40 | 31,565 | — | — |
| 2024-07-02 | $18.10 | $18.10 | 46,520 | — | — |
| 2024-07-01 | $18.44 | $18.44 | 52,515 | — | — |
| 2024-06-28 | $18.80 | $18.80 | 106,265 | — | — |
| 2024-06-27 | $19.34 | $19.34 | 85,800 | — | — |
| 2024-06-26 | $18.74 | $18.74 | 28,105 | — | — |
| 2024-06-25 | $19.00 | $19.00 | 42,485 | — | — |
| 2024-06-24 | $19.06 | $19.06 | 35,480 | — | — |
| 2024-06-21 | $18.84 | $18.84 | 58,550 | — | — |
| 2024-06-20 | $18.88 | $18.88 | 97,080 | — | — |
| 2024-06-18 | $19.90 | $19.90 | 78,730 | — | — |
| 2024-06-17 | $20.00 | $20.00 | 83,080 | — | — |
| 2024-06-14 | $19.48 | $19.48 | 88,065 | — | — |
| 2024-06-13 | $19.06 | $19.06 | 93,060 | — | — |
| 2024-06-12 | $19.82 | $19.82 | 78,725 | — | — |
| 2024-06-11 | $19.90 | $19.90 | 59,925 | — | — |
| 2024-06-10 | $20.00 | $20.00 | 49,405 | — | — |
| 2024-06-07 | $20.20 | $20.20 | 28,470 | — | — |
| 2024-06-06 | $21.00 | $21.00 | 67,845 | — | — |
| 2024-06-05 | $20.00 | $20.00 | 168,240 | — | — |
| 2024-06-04 | $20.40 | $20.40 | 87,715 | — | — |
| 2024-06-03 | $21.40 | $21.40 | 39,805 | — | — |
| 2024-05-31 | $21.80 | $21.80 | 39,265 | — | — |
| 2024-05-30 | $21.40 | $21.40 | 47,740 | — | — |
| 2024-05-29 | $21.20 | $21.20 | 58,730 | — | — |
| 2024-05-28 | $21.40 | $21.40 | 80,945 | — | — |
| 2024-05-24 | $22.10 | $22.10 | 70,920 | — | — |
| 2024-05-23 | $22.10 | $22.10 | 166,975 | — | — |
| 2024-05-22 | $23.20 | $23.20 | 58,930 | — | — |
| 2024-05-21 | $23.40 | $23.40 | 111,750 | — | — |
| 2024-05-20 | $24.80 | $24.80 | 35,510 | — | — |
| 2024-05-17 | $25.00 | $25.00 | 36,705 | — | — |
| 2024-05-16 | $25.00 | $25.00 | 44,375 | — | — |
| 2024-05-15 | $24.80 | $24.80 | 66,840 | — | — |
| 2024-05-14 | $24.80 | $24.80 | 94,440 | — | — |
| 2024-05-13 | $25.40 | $25.40 | 57,985 | — | — |
| 2024-05-10 | $24.60 | $24.60 | 47,075 | — | — |
| 2024-05-09 | $25.20 | $25.20 | 149,115 | — | — |
| 2024-05-08 | $24.00 | $24.00 | 99,480 | — | — |
| 2024-05-07 | $24.20 | $24.20 | 93,780 | — | — |
| 2024-05-06 | $25.80 | $25.80 | 94,370 | — | — |
| 2024-05-03 | $24.60 | $24.60 | 170,570 | — | — |
| 2024-05-02 | $24.20 | $24.20 | 121,155 | — | — |
| 2024-05-01 | $23.40 | $23.40 | 132,240 | — | — |
| 2024-04-30 | $23.00 | $23.00 | 211,945 | — | — |
| 2024-04-29 | $20.00 | $20.00 | 99,660 | — | — |
| 2024-04-26 | $19.90 | $19.90 | 139,585 | — | — |
| 2024-04-25 | $17.40 | $17.40 | 105,330 | — | — |
| 2024-04-24 | $18.60 | $18.60 | 34,565 | — | — |
| 2024-04-23 | $19.20 | $19.20 | 63,625 | — | — |
| 2024-04-22 | $19.02 | $19.02 | 89,085 | — | — |
| 2024-04-19 | $19.00 | $19.00 | 60,190 | — | — |
| 2024-04-18 | $18.54 | $18.54 | 26,575 | — | — |
| 2024-04-17 | $18.28 | $18.28 | 44,915 | — | — |
| 2024-04-16 | $18.10 | $18.10 | 100,615 | — | — |
| 2024-04-15 | $18.32 | $18.32 | 213,245 | — | — |
| 2024-04-12 | $20.10 | $20.10 | 41,840 | — | — |
| 2024-04-11 | $20.40 | $20.40 | 67,770 | — | — |
| 2024-04-10 | $21.00 | $21.00 | 42,165 | — | — |
| 2024-04-09 | $21.40 | $21.40 | 36,820 | — | — |
| 2024-04-08 | $21.80 | $21.80 | 75,935 | — | — |
| 2024-04-05 | $21.80 | $21.80 | 51,075 | — | — |
| 2024-04-04 | $21.60 | $21.60 | 98,425 | — | — |
| 2024-04-03 | $21.40 | $21.40 | 69,635 | — | — |
| 2024-04-02 | $21.40 | $21.40 | 73,850 | — | — |
| 2024-04-01 | $22.40 | $22.40 | 49,545 | — | — |
| 2024-03-28 | $22.60 | $22.60 | 147,305 | — | — |
| 2024-03-27 | $21.80 | $21.80 | 42,955 | — | — |
| 2024-03-26 | $21.80 | $21.80 | 186,485 | — | — |
| 2024-03-25 | $20.60 | $20.60 | 43,090 | — | — |
| 2024-03-22 | $20.20 | $20.20 | 52,070 | — | — |
| 2024-03-21 | $20.80 | $20.80 | 63,685 | — | — |
| 2024-03-20 | $20.60 | $20.60 | 61,925 | — | — |
| 2024-03-19 | $19.44 | $19.44 | 35,440 | — | — |
| 2024-03-18 | $20.40 | $20.40 | 56,965 | — | — |
| 2024-03-15 | $19.84 | $19.84 | 98,680 | — | — |
| 2024-03-14 | $20.40 | $20.40 | 96,630 | — | — |
| 2024-03-13 | $21.80 | $21.80 | 96,270 | — | — |
| 2024-03-12 | $19.68 | $19.68 | 88,630 | — | — |
| 2024-03-11 | $20.60 | $20.60 | 28,575 | — | — |
| 2024-03-08 | $20.20 | $20.20 | 58,270 | — | — |
| 2024-03-07 | $20.00 | $20.00 | 55,295 | — | — |
| 2024-03-06 | $21.00 | $21.00 | 45,345 | — | — |
| 2024-03-05 | $20.20 | $20.20 | 64,520 | — | — |
| 2024-03-04 | $20.20 | $20.20 | 163,085 | — | — |
| 2024-03-01 | $21.60 | $21.60 | 82,200 | — | — |
| 2024-02-29 | $22.20 | $22.20 | 117,095 | — | — |
| 2024-02-28 | $23.20 | $23.20 | 45,710 | — | — |
| 2024-02-27 | $23.20 | $23.20 | 74,475 | — | — |
| 2024-02-26 | $22.60 | $22.60 | 91,040 | — | — |
| 2024-02-23 | $23.00 | $23.00 | 110,310 | — | — |
| 2024-02-22 | $24.40 | $24.40 | 139,695 | — | — |
| 2024-02-21 | $24.00 | $24.00 | 100,680 | — | — |
| 2024-02-20 | $23.40 | $23.40 | 155,435 | — | — |
| 2024-02-16 | $24.50 | $24.50 | 148,830 | — | — |
| 2024-02-15 | $24.20 | $24.20 | 477,540 | — | — |
| 2024-02-14 | $27.00 | $27.00 | 278,890 | — | — |
| 2024-02-13 | $26.00 | $26.00 | 186,630 | — | — |
| 2024-02-12 | $25.40 | $25.40 | 285,950 | — | — |
| 2024-02-09 | $22.60 | $22.60 | 91,870 | — | — |
| 2024-02-08 | $22.20 | $22.20 | 76,380 | — | — |
| 2024-02-07 | $22.40 | $22.40 | 91,140 | — | — |
| 2024-02-06 | $22.60 | $22.60 | 56,125 | — | — |
| 2024-02-05 | $23.00 | $23.00 | 64,645 | — | — |
| 2024-02-02 | $23.00 | $23.00 | 48,420 | — | — |
| 2024-02-01 | $22.80 | $22.80 | 33,225 | — | — |
| 2024-01-31 | $22.60 | $22.60 | 54,385 | — | — |
| 2024-01-30 | $23.40 | $23.40 | 41,660 | — | — |
| 2024-01-29 | $23.80 | $23.80 | 66,040 | — | — |
| 2024-01-26 | $22.80 | $22.80 | 27,325 | — | — |
| 2024-01-25 | $23.00 | $23.00 | 42,335 | — | — |
| 2024-01-24 | $22.60 | $22.60 | 68,830 | — | — |
| 2024-01-23 | $23.20 | $23.20 | 48,805 | — | — |
| 2024-01-22 | $23.60 | $23.60 | 112,490 | — | — |
| 2024-01-19 | $21.00 | $21.00 | 69,355 | — | — |
| 2024-01-18 | $20.80 | $20.80 | 257,050 | — | — |
| 2024-01-17 | $21.00 | $21.00 | 90,290 | — | — |
| 2024-01-16 | $21.20 | $21.20 | 185,270 | — | — |
| 2024-01-12 | $22.00 | $22.00 | 115,650 | — | — |
| 2024-01-11 | $23.40 | $23.40 | 90,840 | — | — |
| 2024-01-10 | $24.80 | $24.80 | 55,955 | — | — |
| 2024-01-09 | $24.80 | $24.80 | 39,695 | — | — |
| 2024-01-08 | $25.00 | $25.00 | 133,660 | — | — |
| 2024-01-05 | $23.60 | $23.60 | 49,080 | — | — |
| 2024-01-04 | $23.60 | $23.60 | 61,400 | — | — |
| 2024-01-03 | $23.60 | $23.60 | 86,875 | — | — |
| 2024-01-02 | $24.60 | $24.60 | 105,045 | — | — |