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
- 2020-02-28 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 | $11.34 | $11.34 | 71,910 | — | — |
| 2024-12-30 | $13.30 | $13.30 | 50,750 | — | — |
| 2024-12-27 | $13.14 | $13.14 | 25,935 | — | — |
| 2024-12-26 | $13.20 | $13.20 | 6,885 | — | — |
| 2024-12-24 | $13.02 | $13.02 | 6,290 | — | — |
| 2024-12-23 | $12.96 | $12.96 | 8,655 | — | — |
| 2024-12-20 | $13.20 | $13.20 | 159,145 | — | — |
| 2024-12-19 | $13.08 | $13.08 | 10,250 | — | — |
| 2024-12-18 | $12.24 | $12.24 | 18,025 | — | — |
| 2024-12-17 | $13.40 | $13.40 | 15,970 | — | — |
| 2024-12-16 | $14.44 | $14.44 | 21,160 | — | — |
| 2024-12-13 | $15.18 | $15.18 | 3,270 | — | — |
| 2024-12-12 | $15.66 | $15.66 | 17,415 | — | — |
| 2024-12-11 | $15.16 | $15.16 | 3,530 | — | — |
| 2024-12-10 | $15.86 | $15.86 | 6,475 | — | — |
| 2024-12-09 | $16.00 | $16.00 | 25,470 | — | — |
| 2024-12-06 | $15.50 | $15.50 | 17,825 | — | — |
| 2024-12-05 | $14.20 | $14.20 | 12,580 | — | — |
| 2024-12-04 | $14.96 | $14.96 | 28,245 | — | — |
| 2024-12-03 | $17.80 | $17.80 | 30,020 | — | — |
| 2024-12-02 | $20.20 | $20.20 | 88,135 | — | — |
| 2024-11-29 | $22.60 | $22.60 | 772,140 | — | — |
| 2024-11-27 | $13.34 | $13.34 | 20,430 | — | — |
| 2024-11-26 | $15.02 | $15.02 | 37,700 | — | — |
| 2024-11-25 | $12.42 | $12.42 | 49,745 | — | — |
| 2024-11-22 | $10.10 | $10.10 | 20,015 | — | — |
| 2024-11-21 | $10.72 | $10.72 | 6,170 | — | — |
| 2024-11-20 | $10.28 | $10.28 | 16,875 | — | — |
| 2024-11-19 | $9.64 | $9.64 | 11,625 | — | — |
| 2024-11-18 | $9.42 | $9.42 | 19,725 | — | — |
| 2024-11-15 | $10.38 | $10.38 | 28,565 | — | — |
| 2024-11-14 | $11.80 | $11.80 | 11,955 | — | — |
| 2024-11-13 | $11.64 | $11.64 | 13,885 | — | — |
| 2024-11-12 | $13.36 | $13.36 | 6,710 | — | — |
| 2024-11-11 | $13.00 | $13.00 | 4,735 | — | — |
| 2024-11-08 | $12.26 | $12.26 | 16,365 | — | — |
| 2024-11-07 | $13.02 | $13.02 | 4,760 | — | — |
| 2024-11-06 | $12.96 | $12.96 | 8,785 | — | — |
| 2024-11-05 | $12.44 | $12.44 | 5,400 | — | — |
| 2024-11-04 | $12.10 | $12.10 | 7,520 | — | — |
| 2024-11-01 | $12.58 | $12.58 | 3,030 | — | — |
| 2024-10-31 | $12.30 | $12.30 | 6,375 | — | — |
| 2024-10-30 | $12.48 | $12.48 | 9,550 | — | — |
| 2024-10-29 | $12.74 | $12.74 | 9,080 | — | — |
| 2024-10-28 | $13.30 | $13.30 | 12,850 | — | — |
| 2024-10-25 | $12.06 | $12.06 | 9,870 | — | — |
| 2024-10-24 | $12.90 | $12.90 | 26,705 | — | — |
| 2024-10-23 | $11.58 | $11.58 | 10,360 | — | — |
| 2024-10-22 | $11.82 | $11.82 | 20,870 | — | — |
| 2024-10-21 | $11.78 | $11.78 | 11,835 | — | — |
| 2024-10-18 | $11.60 | $11.60 | 2,255 | — | — |
| 2024-10-17 | $11.92 | $11.92 | 19,550 | — | — |
| 2024-10-16 | $11.82 | $11.82 | 10,185 | — | — |
| 2024-10-15 | $11.62 | $11.62 | 13,495 | — | — |
| 2024-10-14 | $12.02 | $12.02 | 3,795 | — | — |
| 2024-10-11 | $12.00 | $12.00 | 4,720 | — | — |
| 2024-10-10 | $11.80 | $11.80 | 31,715 | — | — |
| 2024-10-09 | $11.40 | $11.40 | 12,710 | — | — |
| 2024-10-08 | $12.24 | $12.24 | 12,625 | — | — |
| 2024-10-07 | $12.02 | $12.02 | 12,415 | — | — |
| 2024-10-04 | $12.98 | $12.98 | 14,405 | — | — |
| 2024-10-03 | $12.00 | $12.00 | 12,940 | — | — |
| 2024-10-02 | $13.30 | $13.30 | 10,115 | — | — |
| 2024-10-01 | $12.98 | $12.98 | 12,390 | — | — |
| 2024-09-30 | $14.00 | $14.00 | 7,070 | — | — |
| 2024-09-27 | $13.68 | $13.68 | 21,505 | — | — |
| 2024-09-26 | $12.80 | $12.80 | 12,925 | — | — |
| 2024-09-25 | $12.80 | $12.80 | 4,675 | — | — |
| 2024-09-24 | $12.70 | $12.70 | 19,355 | — | — |
| 2024-09-23 | $12.92 | $12.92 | 5,150 | — | — |
| 2024-09-20 | $13.62 | $13.62 | 19,410 | — | — |
| 2024-09-19 | $14.00 | $14.00 | 8,975 | — | — |
| 2024-09-18 | $14.02 | $14.02 | 7,440 | — | — |
| 2024-09-17 | $14.54 | $14.54 | 12,665 | — | — |
| 2024-09-16 | $14.62 | $14.62 | 28,095 | — | — |
| 2024-09-13 | $16.14 | $16.14 | 14,070 | — | — |
| 2024-09-12 | $14.92 | $14.92 | 3,705 | — | — |
| 2024-09-11 | $15.32 | $15.32 | 9,740 | — | — |
| 2024-09-10 | $15.44 | $15.44 | 17,610 | — | — |
| 2024-09-09 | $14.56 | $14.56 | 12,380 | — | — |
| 2024-09-06 | $14.08 | $14.08 | 9,475 | — | — |
| 2024-09-05 | $12.80 | $12.80 | 34,420 | — | — |
| 2024-09-04 | $13.76 | $13.76 | 4,830 | — | — |
| 2024-09-03 | $13.24 | $13.24 | 19,425 | — | — |
| 2024-08-30 | $14.02 | $14.02 | 11,660 | — | — |
| 2024-08-29 | $14.90 | $14.90 | 11,120 | — | — |
| 2024-08-28 | $14.20 | $14.20 | 13,655 | — | — |
| 2024-08-27 | $14.84 | $14.84 | 5,645 | — | — |
| 2024-08-26 | $16.40 | $16.40 | 8,660 | — | — |
| 2024-08-23 | $15.06 | $15.06 | 8,090 | — | — |
| 2024-08-22 | $14.40 | $14.40 | 4,465 | — | — |
| 2024-08-21 | $14.94 | $14.94 | 20,790 | — | — |
| 2024-08-20 | $14.60 | $14.60 | 7,070 | — | — |
| 2024-08-19 | $14.60 | $14.60 | 16,980 | — | — |
| 2024-08-16 | $15.26 | $15.26 | 4,980 | — | — |
| 2024-08-15 | $15.60 | $15.60 | 5,820 | — | — |
| 2024-08-14 | $15.00 | $15.00 | 7,640 | — | — |
| 2024-08-13 | $15.66 | $15.66 | 4,880 | — | — |
| 2024-08-12 | $15.84 | $15.84 | 6,175 | — | — |
| 2024-08-09 | $14.64 | $14.64 | 61,685 | — | — |
| 2024-08-08 | $15.60 | $15.60 | 7,950 | — | — |
| 2024-08-07 | $16.46 | $16.46 | 149,695 | — | — |
| 2024-08-06 | $16.60 | $16.60 | 6,970 | — | — |
| 2024-08-05 | $17.00 | $17.00 | 21,735 | — | — |
| 2024-08-02 | $18.60 | $18.60 | 7,085 | — | — |
| 2024-08-01 | $18.98 | $18.98 | 24,245 | — | — |
| 2024-07-31 | $17.80 | $17.80 | 2,590 | — | — |
| 2024-07-30 | $18.20 | $18.20 | 2,700 | — | — |
| 2024-07-29 | $18.80 | $18.80 | 6,570 | — | — |
| 2024-07-26 | $18.34 | $18.34 | 4,020 | — | — |
| 2024-07-25 | $17.60 | $17.60 | 5,700 | — | — |
| 2024-07-24 | $16.56 | $16.56 | 6,330 | — | — |
| 2024-07-23 | $16.62 | $16.62 | 7,575 | — | — |
| 2024-07-22 | $17.36 | $17.36 | 6,440 | — | — |
| 2024-07-19 | $18.00 | $18.00 | 3,720 | — | — |
| 2024-07-18 | $17.80 | $17.80 | 13,660 | — | — |
| 2024-07-17 | $18.78 | $18.78 | 3,675 | — | — |
| 2024-07-16 | $19.02 | $19.02 | 69,515 | — | — |
| 2024-07-15 | $18.42 | $18.42 | 3,465 | — | — |
| 2024-07-12 | $18.80 | $18.80 | 1,545 | — | — |
| 2024-07-11 | $18.22 | $18.22 | 10,620 | — | — |
| 2024-07-10 | $16.42 | $16.42 | 2,220 | — | — |
| 2024-07-09 | $17.10 | $17.10 | 1,925 | — | — |
| 2024-07-08 | $18.20 | $18.20 | 1,330 | — | — |
| 2024-07-05 | $18.32 | $18.32 | 1,040 | — | — |
| 2024-07-03 | $17.84 | $17.84 | 3,405 | — | — |
| 2024-07-02 | $20.00 | $20.00 | 8,035 | — | — |
| 2024-07-01 | $17.70 | $17.70 | 15,880 | — | — |
| 2024-06-28 | $15.88 | $15.88 | 12,815 | — | — |
| 2024-06-27 | $18.48 | $18.48 | 790 | — | — |
| 2024-06-26 | $18.24 | $18.24 | 1,850 | — | — |
| 2024-06-25 | $18.24 | $18.24 | 1,415 | — | — |
| 2024-06-24 | $18.20 | $18.20 | 2,330 | — | — |
| 2024-06-21 | $18.20 | $18.20 | 9,310 | — | — |
| 2024-06-20 | $18.60 | $18.60 | 3,585 | — | — |
| 2024-06-18 | $19.10 | $19.10 | 5,755 | — | — |
| 2024-06-17 | $20.20 | $20.20 | 1,605 | — | — |
| 2024-06-14 | $21.00 | $21.00 | 1,890 | — | — |
| 2024-06-13 | $21.40 | $21.40 | 2,240 | — | — |
| 2024-06-12 | $20.80 | $20.80 | 11,840 | — | — |
| 2024-06-11 | $21.80 | $21.80 | 2,585 | — | — |
| 2024-06-10 | $21.80 | $21.80 | 3,090 | — | — |
| 2024-06-07 | $23.70 | $23.70 | 1,845 | — | — |
| 2024-06-06 | $24.80 | $24.80 | 3,760 | — | — |
| 2024-06-05 | $25.20 | $25.20 | 2,640 | — | — |
| 2024-06-04 | $24.80 | $24.80 | 1,250 | — | — |
| 2024-06-03 | $24.80 | $24.80 | 3,515 | — | — |
| 2024-05-31 | $22.80 | $22.80 | 3,440 | — | — |
| 2024-05-30 | $23.00 | $23.00 | 1,320 | — | — |
| 2024-05-29 | $23.80 | $23.80 | 2,145 | — | — |
| 2024-05-28 | $23.80 | $23.80 | 3,360 | — | — |
| 2024-05-24 | $22.60 | $22.60 | 55,980 | — | — |
| 2024-05-23 | $24.40 | $24.40 | 2,975 | — | — |
| 2024-05-22 | $25.20 | $25.20 | 4,080 | — | — |
| 2024-05-21 | $25.60 | $25.60 | 2,290 | — | — |
| 2024-05-20 | $26.20 | $26.20 | 1,845 | — | — |
| 2024-05-17 | $26.40 | $26.40 | 1,930 | — | — |
| 2024-05-16 | $26.80 | $26.80 | 5,890 | — | — |
| 2024-05-15 | $25.60 | $25.60 | 3,585 | — | — |
| 2024-05-14 | $26.50 | $26.50 | 6,575 | — | — |
| 2024-05-13 | $29.60 | $29.60 | 1,620 | — | — |
| 2024-05-10 | $29.40 | $29.40 | 3,035 | — | — |
| 2024-05-09 | $29.20 | $29.20 | 4,125 | — | — |
| 2024-05-08 | $30.00 | $30.00 | 9,355 | — | — |
| 2024-05-07 | $31.60 | $31.60 | 19,325 | — | — |
| 2024-05-06 | $28.20 | $28.20 | 4,865 | — | — |
| 2024-05-03 | $26.20 | $26.20 | 2,055 | — | — |
| 2024-05-02 | $26.80 | $26.80 | 3,615 | — | — |
| 2024-05-01 | $27.00 | $27.00 | 2,565 | — | — |
| 2024-04-30 | $25.80 | $25.80 | 20,970 | — | — |
| 2024-04-29 | $26.00 | $26.00 | 1,180 | — | — |
| 2024-04-26 | $26.40 | $26.40 | 3,790 | — | — |
| 2024-04-25 | $24.40 | $24.40 | 365 | — | — |
| 2024-04-24 | $24.80 | $24.80 | 1,965 | — | — |
| 2024-04-23 | $24.60 | $24.60 | 2,685 | — | — |
| 2024-04-22 | $22.80 | $22.80 | 4,220 | — | — |
| 2024-04-19 | $23.00 | $23.00 | 14,205 | — | — |
| 2024-04-18 | $24.00 | $24.00 | 6,120 | — | — |
| 2024-04-17 | $25.40 | $25.40 | 2,960 | — | — |
| 2024-04-16 | $24.80 | $24.80 | 3,325 | — | — |
| 2024-04-15 | $24.60 | $24.60 | 4,880 | — | — |
| 2024-04-12 | $26.80 | $26.80 | 2,590 | — | — |
| 2024-04-11 | $27.20 | $27.20 | 5,700 | — | — |
| 2024-04-10 | $25.20 | $25.20 | 10,430 | — | — |
| 2024-04-09 | $26.40 | $26.40 | 13,970 | — | — |
| 2024-04-08 | $27.00 | $27.00 | 8,035 | — | — |
| 2024-04-05 | $28.60 | $28.60 | 15,840 | — | — |
| 2024-04-04 | $27.10 | $27.10 | 5,995 | — | — |
| 2024-04-03 | $27.00 | $27.00 | 10,120 | — | — |
| 2024-04-02 | $26.00 | $26.00 | 7,795 | — | — |
| 2024-04-01 | $27.40 | $27.40 | 5,385 | — | — |
| 2024-03-28 | $27.00 | $27.00 | 9,270 | — | — |
| 2024-03-27 | $26.20 | $26.20 | 7,475 | — | — |
| 2024-03-26 | $25.40 | $25.40 | 16,370 | — | — |
| 2024-03-25 | $27.00 | $27.00 | 14,275 | — | — |
| 2024-03-22 | $27.80 | $27.80 | 5,835 | — | — |
| 2024-03-21 | $27.40 | $27.40 | 11,205 | — | — |
| 2024-03-20 | $30.60 | $30.60 | 7,810 | — | — |
| 2024-03-19 | $28.00 | $28.00 | 336,880 | — | — |
| 2024-03-18 | $29.20 | $29.20 | 17,175 | — | — |
| 2024-03-15 | $30.00 | $30.00 | 10,145 | — | — |
| 2024-03-14 | $25.00 | $25.00 | 8,850 | — | — |
| 2024-03-13 | $25.40 | $25.40 | 4,760 | — | — |
| 2024-03-12 | $26.80 | $26.80 | 8,430 | — | — |
| 2024-03-11 | $28.00 | $28.00 | 20,415 | — | — |
| 2024-03-08 | $29.00 | $29.00 | 5,745 | — | — |
| 2024-03-07 | $32.00 | $32.00 | 18,515 | — | — |
| 2024-03-06 | $34.20 | $34.20 | 10,415 | — | — |
| 2024-03-05 | $33.60 | $33.60 | 56,130 | — | — |
| 2024-03-04 | $34.20 | $34.20 | 30,185 | — | — |
| 2024-03-01 | $33.80 | $33.80 | 29,540 | — | — |
| 2024-02-29 | $34.20 | $34.20 | 13,120 | — | — |
| 2024-02-28 | $34.60 | $34.60 | 30,400 | — | — |
| 2024-02-27 | $31.20 | $31.20 | 17,090 | — | — |
| 2024-02-26 | $29.40 | $29.40 | 18,095 | — | — |
| 2024-02-23 | $27.20 | $27.20 | 9,640 | — | — |
| 2024-02-22 | $24.80 | $24.80 | 6,360 | — | — |
| 2024-02-21 | $24.80 | $24.80 | 9,760 | — | — |
| 2024-02-20 | $26.00 | $26.00 | 14,610 | — | — |
| 2024-02-16 | $25.90 | $25.90 | 13,405 | — | — |
| 2024-02-15 | $26.40 | $26.40 | 67,285 | — | — |
| 2024-02-14 | $20.20 | $20.20 | 14,745 | — | — |
| 2024-02-13 | $19.80 | $19.80 | 11,675 | — | — |
| 2024-02-12 | $20.00 | $20.00 | 16,095 | — | — |
| 2024-02-09 | $19.96 | $19.96 | 10,025 | — | — |
| 2024-02-08 | $19.80 | $19.80 | 13,270 | — | — |
| 2024-02-07 | $20.20 | $20.20 | 7,380 | — | — |
| 2024-02-06 | $20.40 | $20.40 | 4,850 | — | — |
| 2024-02-05 | $19.80 | $19.80 | 7,460 | — | — |
| 2024-02-02 | $20.40 | $20.40 | 17,975 | — | — |
| 2024-02-01 | $19.40 | $19.40 | 3,730 | — | — |
| 2024-01-31 | $19.60 | $19.60 | 14,580 | — | — |
| 2024-01-30 | $19.20 | $19.20 | 7,445 | — | — |
| 2024-01-29 | $18.68 | $18.68 | 5,970 | — | — |
| 2024-01-26 | $19.40 | $19.40 | 7,310 | — | — |
| 2024-01-25 | $18.22 | $18.22 | 13,570 | — | — |
| 2024-01-24 | $17.20 | $17.20 | 9,765 | — | — |
| 2024-01-23 | $17.62 | $17.62 | 3,720 | — | — |
| 2024-01-22 | $18.14 | $18.14 | 5,315 | — | — |
| 2024-01-19 | $17.98 | $17.98 | 4,840 | — | — |
| 2024-01-18 | $18.70 | $18.70 | 3,390 | — | — |
| 2024-01-17 | $18.40 | $18.40 | 15,420 | — | — |
| 2024-01-16 | $19.20 | $19.20 | 9,945 | — | — |
| 2024-01-12 | $21.60 | $21.60 | 11,585 | — | — |
| 2024-01-11 | $20.20 | $20.20 | 11,565 | — | — |
| 2024-01-10 | $20.80 | $20.80 | 37,465 | — | — |
| 2024-01-09 | $23.20 | $23.20 | 34,100 | — | — |
| 2024-01-08 | $21.20 | $21.20 | 48,785 | — | — |
| 2024-01-05 | $18.54 | $18.54 | 30,660 | — | — |
| 2024-01-04 | $19.00 | $19.00 | 24,550 | — | — |
| 2024-01-03 | $17.60 | $17.60 | 11,895 | — | — |
| 2024-01-02 | $18.02 | $18.02 | 36,920 | — | — |