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
- 2015-01-02 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 | $12.00 | $12.00 | 6,000 | — | — |
| 2024-12-30 | $12.00 | $12.00 | 49,200 | — | — |
| 2024-12-27 | $12.00 | $12.00 | 35,300 | — | — |
| 2024-12-26 | $11.88 | $11.88 | 21,400 | — | — |
| 2024-12-24 | $11.80 | $11.80 | 7,700 | — | — |
| 2024-12-23 | $12.00 | $12.00 | 7,600 | — | — |
| 2024-12-20 | $12.05 | $12.05 | 25,400 | — | — |
| 2024-12-19 | $12.00 | $12.00 | 15,400 | — | — |
| 2024-12-18 | $11.79 | $11.79 | 43,300 | — | — |
| 2024-12-17 | $13.00 | $13.00 | 141,900 | — | — |
| 2024-12-16 | $12.83 | $12.83 | 12,700 | — | — |
| 2024-12-13 | $13.60 | $13.60 | 51,700 | — | — |
| 2024-12-12 | $16.13 | $16.13 | 7,500 | — | — |
| 2024-12-11 | $16.60 | $16.60 | 11,500 | — | — |
| 2024-12-10 | $17.00 | $17.00 | 110,800 | — | — |
| 2024-12-09 | $16.57 | $16.57 | 6,600 | — | — |
| 2024-12-06 | $16.33 | $16.33 | 2,000 | — | — |
| 2024-12-05 | $16.36 | $16.36 | 4,700 | — | — |
| 2024-12-04 | $16.70 | $16.70 | 27,300 | — | — |
| 2024-12-03 | $16.10 | $16.10 | 4,800 | — | — |
| 2024-12-02 | $16.43 | $16.43 | 34,500 | — | — |
| 2024-11-29 | $16.25 | $16.25 | 2,400 | — | — |
| 2024-11-27 | $16.83 | $16.83 | 3,400 | — | — |
| 2024-11-26 | $17.07 | $17.07 | 6,200 | — | — |
| 2024-11-25 | $16.84 | $16.84 | 29,700 | — | — |
| 2024-11-22 | $16.78 | $16.78 | 16,000 | — | — |
| 2024-11-21 | $15.93 | $15.93 | 11,200 | — | — |
| 2024-11-20 | $16.01 | $16.01 | 8,000 | — | — |
| 2024-11-19 | $15.59 | $15.59 | 46,500 | — | — |
| 2024-11-18 | $15.44 | $15.44 | 31,700 | — | — |
| 2024-11-15 | $15.87 | $15.87 | 6,400 | — | — |
| 2024-11-14 | $15.95 | $15.95 | 96,600 | — | — |
| 2024-11-13 | $16.10 | $16.10 | 97,200 | — | — |
| 2024-11-12 | $16.12 | $16.12 | 60,200 | — | — |
| 2024-11-11 | $15.97 | $15.97 | 40,800 | — | — |
| 2024-11-08 | $16.83 | $16.83 | 6,100 | — | — |
| 2024-11-07 | $16.48 | $16.48 | 6,500 | — | — |
| 2024-11-06 | $16.71 | $16.71 | 273,300 | — | — |
| 2024-11-05 | $17.00 | $17.00 | 14,200 | — | — |
| 2024-11-04 | $16.98 | $16.98 | 18,600 | — | — |
| 2024-11-01 | $17.30 | $17.30 | 4,600 | — | — |
| 2024-10-31 | $17.25 | $17.25 | 6,700 | — | — |
| 2024-10-30 | $16.87 | $16.87 | 5,900 | — | — |
| 2024-10-29 | $17.00 | $17.00 | 5,500 | — | — |
| 2024-10-28 | $17.00 | $17.00 | 12,300 | — | — |
| 2024-10-25 | $16.94 | $16.94 | 1,200 | — | — |
| 2024-10-24 | $17.00 | $17.00 | 10,200 | — | — |
| 2024-10-23 | $16.95 | $16.95 | 12,300 | — | — |
| 2024-10-22 | $16.42 | $16.42 | 23,500 | — | — |
| 2024-10-21 | $16.80 | $16.80 | 2,300 | — | — |
| 2024-10-18 | $16.92 | $16.92 | 2,800 | — | — |
| 2024-10-17 | $16.93 | $16.93 | 3,000 | — | — |
| 2024-10-16 | $16.49 | $16.49 | 3,400 | — | — |
| 2024-10-15 | $16.25 | $16.25 | 9,200 | — | — |
| 2024-10-14 | $16.27 | $16.27 | 1,500 | — | — |
| 2024-10-11 | $16.55 | $16.55 | 3,600 | — | — |
| 2024-10-10 | $16.35 | $16.35 | 3,500 | — | — |
| 2024-10-09 | $16.17 | $16.17 | 4,200 | — | — |
| 2024-10-08 | $16.04 | $16.04 | 1,900 | — | — |
| 2024-10-07 | $16.18 | $16.18 | 1,500 | — | — |
| 2024-10-04 | $16.26 | $16.26 | 2,100 | — | — |
| 2024-10-03 | $16.29 | $16.29 | 8,500 | — | — |
| 2024-10-02 | $16.55 | $16.55 | 2,800 | — | — |
| 2024-10-01 | $16.61 | $16.61 | 21,100 | — | — |
| 2024-09-30 | $16.58 | $16.58 | 4,300 | — | — |
| 2024-09-27 | $16.16 | $16.16 | 26,500 | — | — |
| 2024-09-26 | $16.16 | $16.16 | 8,300 | — | — |
| 2024-09-25 | $16.49 | $16.49 | 6,800 | — | — |
| 2024-09-24 | $17.07 | $17.07 | 1,600 | — | — |
| 2024-09-23 | $17.20 | $17.20 | 2,200 | — | — |
| 2024-09-20 | $17.24 | $17.24 | 9,500 | — | — |
| 2024-09-19 | $16.99 | $16.99 | 15,400 | — | — |
| 2024-09-18 | $16.16 | $16.16 | 3,500 | — | — |
| 2024-09-17 | $16.56 | $16.56 | 2,100 | — | — |
| 2024-09-16 | $16.60 | $16.60 | 22,300 | — | — |
| 2024-09-13 | $16.67 | $16.67 | 34,000 | — | — |
| 2024-09-12 | $17.03 | $17.03 | 7,900 | — | — |
| 2024-09-11 | $17.49 | $17.49 | 16,600 | — | — |
| 2024-09-10 | $17.04 | $17.04 | 5,000 | — | — |
| 2024-09-09 | $17.43 | $17.43 | 6,200 | — | — |
| 2024-09-06 | $17.04 | $17.04 | 1,700 | — | — |
| 2024-09-05 | $17.25 | $17.25 | 5,100 | — | — |
| 2024-09-04 | $17.59 | $17.59 | 3,500 | — | — |
| 2024-09-03 | $17.45 | $17.45 | 30,200 | — | — |
| 2024-08-30 | $18.40 | $18.40 | 9,100 | — | — |
| 2024-08-29 | $18.47 | $18.47 | 4,900 | — | — |
| 2024-08-28 | $17.14 | $17.14 | 81,300 | — | — |
| 2024-08-27 | $17.77 | $17.77 | 118,500 | — | — |
| 2024-08-26 | $18.33 | $18.33 | 51,200 | — | — |
| 2024-08-23 | $18.07 | $18.07 | 13,200 | — | — |
| 2024-08-22 | $18.40 | $18.40 | 7,800 | — | — |
| 2024-08-21 | $18.15 | $18.15 | 16,600 | — | — |
| 2024-08-20 | $16.82 | $16.82 | 9,300 | — | — |
| 2024-08-19 | $16.88 | $16.88 | 8,800 | — | — |
| 2024-08-16 | $16.62 | $16.62 | 69,900 | — | — |
| 2024-08-15 | $16.27 | $16.27 | 138,200 | — | — |
| 2024-08-14 | $16.75 | $16.75 | 44,600 | — | — |
| 2024-08-13 | $16.41 | $16.41 | 61,700 | — | — |
| 2024-08-12 | $15.89 | $15.89 | 12,900 | — | — |
| 2024-08-09 | $15.16 | $15.16 | 224,400 | — | — |
| 2024-08-08 | $15.52 | $15.52 | 310,400 | — | — |
| 2024-08-07 | $16.46 | $16.46 | 18,100 | — | — |
| 2024-08-06 | $16.63 | $16.63 | 7,800 | — | — |
| 2024-08-05 | $16.18 | $16.18 | 42,000 | — | — |
| 2024-08-02 | $17.39 | $17.39 | 28,000 | — | — |
| 2024-08-01 | $17.08 | $17.08 | 33,400 | — | — |
| 2024-07-31 | $16.60 | $16.60 | 45,900 | — | — |
| 2024-07-30 | $16.40 | $16.40 | 25,600 | — | — |
| 2024-07-29 | $16.35 | $16.35 | 58,100 | — | — |
| 2024-07-26 | $17.01 | $17.01 | 86,400 | — | — |
| 2024-07-25 | $17.31 | $17.31 | 325,900 | — | — |
| 2024-07-24 | $15.05 | $15.05 | 5,845,900 | — | — |
| 2024-07-23 | $7.98 | $7.98 | 42,100 | — | — |
| 2024-07-22 | $7.48 | $7.48 | 21,100 | — | — |
| 2024-07-19 | $7.25 | $7.25 | 2,300 | — | — |
| 2024-07-18 | $7.69 | $7.69 | 38,100 | — | — |
| 2024-07-17 | $7.40 | $7.40 | 29,400 | — | — |
| 2024-07-16 | $7.52 | $7.52 | 43,900 | — | — |
| 2024-07-15 | $7.41 | $7.41 | 86,800 | — | — |
| 2024-07-12 | $6.85 | $6.85 | 76,700 | — | — |
| 2024-07-11 | $6.53 | $6.53 | 81,000 | — | — |
| 2024-07-10 | $7.05 | $7.05 | 55,700 | — | — |
| 2024-07-09 | $7.47 | $7.47 | 89,400 | — | — |
| 2024-07-08 | $7.51 | $7.51 | 74,500 | — | — |
| 2024-07-05 | $8.40 | $8.40 | 26,700 | — | — |
| 2024-07-03 | $8.68 | $8.68 | 2,500 | — | — |
| 2024-07-02 | $8.57 | $8.57 | 34,200 | — | — |
| 2024-07-01 | $9.70 | $9.70 | 9,000 | — | — |
| 2024-06-28 | $9.81 | $9.81 | 46,200 | — | — |
| 2024-06-27 | $9.48 | $9.48 | 25,600 | — | — |
| 2024-06-26 | $8.72 | $8.72 | 4,600 | — | — |
| 2024-06-25 | $8.71 | $8.71 | 6,800 | — | — |
| 2024-06-24 | $8.59 | $8.59 | 5,300 | — | — |
| 2024-06-21 | $9.09 | $9.09 | 7,300 | — | — |
| 2024-06-20 | $8.83 | $8.83 | 15,500 | — | — |
| 2024-06-18 | $9.24 | $9.24 | 11,100 | — | — |
| 2024-06-17 | $9.70 | $9.70 | 5,800 | — | — |
| 2024-06-14 | $10.09 | $10.09 | 13,000 | — | — |
| 2024-06-13 | $10.00 | $10.00 | 2,900 | — | — |
| 2024-06-12 | $10.36 | $10.36 | 1,900 | — | — |
| 2024-06-11 | $10.40 | $10.40 | 5,700 | — | — |
| 2024-06-10 | $10.01 | $10.01 | 3,300 | — | — |
| 2024-06-07 | $10.25 | $10.25 | 4,100 | — | — |
| 2024-06-06 | $10.28 | $10.28 | 5,800 | — | — |
| 2024-06-05 | $10.29 | $10.29 | 3,100 | — | — |
| 2024-06-04 | $10.30 | $10.30 | 5,100 | — | — |
| 2024-06-03 | $10.20 | $10.20 | 4,300 | — | — |
| 2024-05-31 | $10.15 | $10.15 | 4,600 | — | — |
| 2024-05-30 | $9.79 | $9.79 | 2,300 | — | — |
| 2024-05-29 | $9.60 | $9.60 | 8,000 | — | — |
| 2024-05-28 | $9.75 | $9.75 | 12,900 | — | — |
| 2024-05-24 | $10.48 | $10.48 | 1,900 | — | — |
| 2024-05-23 | $10.49 | $10.49 | 8,000 | — | — |
| 2024-05-22 | $10.99 | $10.99 | 9,400 | — | — |
| 2024-05-21 | $11.18 | $11.18 | 3,700 | — | — |
| 2024-05-20 | $11.18 | $11.18 | 4,700 | — | — |
| 2024-05-17 | $10.97 | $10.97 | 5,700 | — | — |
| 2024-05-16 | $11.25 | $11.25 | 6,000 | — | — |
| 2024-05-15 | $11.37 | $11.37 | 8,200 | — | — |
| 2024-05-14 | $11.22 | $11.22 | 4,200 | — | — |
| 2024-05-13 | $11.33 | $11.33 | 2,400 | — | — |
| 2024-05-10 | $11.15 | $11.15 | 8,600 | — | — |
| 2024-05-09 | $11.16 | $11.16 | 2,100 | — | — |
| 2024-05-08 | $11.14 | $11.14 | 8,800 | — | — |
| 2024-05-07 | $11.04 | $11.04 | 10,700 | — | — |
| 2024-05-06 | $11.06 | $11.06 | 17,000 | — | — |
| 2024-05-03 | $11.08 | $11.08 | 31,500 | — | — |
| 2024-05-02 | $11.24 | $11.24 | 81,400 | — | — |
| 2024-05-01 | $11.68 | $11.68 | 48,200 | — | — |
| 2024-04-30 | $11.71 | $11.71 | 13,900 | — | — |
| 2024-04-29 | $11.71 | $11.71 | 15,000 | — | — |
| 2024-04-26 | $11.72 | $11.72 | 17,000 | — | — |
| 2024-04-25 | $11.60 | $11.60 | 28,500 | — | — |
| 2024-04-24 | $11.93 | $11.93 | 40,100 | — | — |
| 2024-04-23 | $12.00 | $12.00 | 115,500 | — | — |
| 2024-04-22 | $11.68 | $11.68 | 23,549 | — | — |
| 2024-04-19 | $11.60 | $11.60 | 24,694 | — | — |
| 2024-04-18 | $12.40 | $12.40 | 8,306 | — | — |
| 2024-04-17 | $12.56 | $12.56 | 7,818 | — | — |
| 2024-04-16 | $13.12 | $13.12 | 4,008 | — | — |
| 2024-04-15 | $13.60 | $13.60 | 7,026 | — | — |
| 2024-04-12 | $13.76 | $13.76 | 2,915 | — | — |
| 2024-04-11 | $14.08 | $14.08 | 3,068 | — | — |
| 2024-04-10 | $14.16 | $14.16 | 3,496 | — | — |
| 2024-04-09 | $14.56 | $14.56 | 4,016 | — | — |
| 2024-04-08 | $13.84 | $13.84 | 3,303 | — | — |
| 2024-04-05 | $13.76 | $13.76 | 4,230 | — | — |
| 2024-04-04 | $13.76 | $13.76 | 5,146 | — | — |
| 2024-04-03 | $13.92 | $13.92 | 5,080 | — | — |
| 2024-04-02 | $14.24 | $14.24 | 6,306 | — | — |
| 2024-04-01 | $14.96 | $14.96 | 8,741 | — | — |
| 2024-03-28 | $14.64 | $14.64 | 5,861 | — | — |
| 2024-03-27 | $15.52 | $15.52 | 15,479 | — | — |
| 2024-03-26 | $15.04 | $15.04 | 4,484 | — | — |
| 2024-03-25 | $14.56 | $14.56 | 37,104 | — | — |
| 2024-03-22 | $16.00 | $16.00 | 9,191 | — | — |
| 2024-03-21 | $16.00 | $16.00 | 8,133 | — | — |
| 2024-03-20 | $16.80 | $16.80 | 9,541 | — | — |
| 2024-03-19 | $17.28 | $17.28 | 31,031 | — | — |
| 2024-03-18 | $16.80 | $16.80 | 119,295 | — | — |
| 2024-03-15 | $13.52 | $13.52 | 4,329 | — | — |
| 2024-03-14 | $13.68 | $13.68 | 4,374 | — | — |
| 2024-03-13 | $13.92 | $13.92 | 3,653 | — | — |
| 2024-03-12 | $13.68 | $13.68 | 7,681 | — | — |
| 2024-03-11 | $13.60 | $13.60 | 2,869 | — | — |
| 2024-03-08 | $14.40 | $14.40 | 7,314 | — | — |
| 2024-03-07 | $14.24 | $14.24 | 4,130 | — | — |
| 2024-03-06 | $13.52 | $13.52 | 6,055 | — | — |
| 2024-03-05 | $13.76 | $13.76 | 14,106 | — | — |
| 2024-03-04 | $13.60 | $13.60 | 3,625 | — | — |
| 2024-03-01 | $13.84 | $13.84 | 3,088 | — | — |
| 2024-02-29 | $13.20 | $13.20 | 1,751 | — | — |
| 2024-02-28 | $13.60 | $13.60 | 8,788 | — | — |
| 2024-02-27 | $12.88 | $12.88 | 3,138 | — | — |
| 2024-02-26 | $13.28 | $13.28 | 2,859 | — | — |
| 2024-02-23 | $13.04 | $13.04 | 3,150 | — | — |
| 2024-02-22 | $12.88 | $12.88 | 3,639 | — | — |
| 2024-02-21 | $13.60 | $13.60 | 3,410 | — | — |
| 2024-02-20 | $13.52 | $13.52 | 3,294 | — | — |
| 2024-02-16 | $12.48 | $12.48 | 4,384 | — | — |
| 2024-02-15 | $12.72 | $12.72 | 3,426 | — | — |
| 2024-02-14 | $12.40 | $12.40 | 5,503 | — | — |
| 2024-02-13 | $12.40 | $12.40 | 7,550 | — | — |
| 2024-02-12 | $12.96 | $12.96 | 3,258 | — | — |
| 2024-02-09 | $13.20 | $13.20 | 4,276 | — | — |
| 2024-02-08 | $13.44 | $13.44 | 4,146 | — | — |
| 2024-02-07 | $13.68 | $13.68 | 1,903 | — | — |
| 2024-02-06 | $13.92 | $13.92 | 981 | — | — |
| 2024-02-05 | $14.00 | $14.00 | 4,618 | — | — |
| 2024-02-02 | $14.56 | $14.56 | 1,380 | — | — |
| 2024-02-01 | $14.40 | $14.40 | 3,303 | — | — |
| 2024-01-31 | $14.80 | $14.80 | 7,769 | — | — |
| 2024-01-30 | $14.08 | $14.08 | 956 | — | — |
| 2024-01-29 | $14.24 | $14.24 | 3,183 | — | — |
| 2024-01-26 | $13.12 | $13.12 | 3,973 | — | — |
| 2024-01-25 | $12.80 | $12.80 | 2,488 | — | — |
| 2024-01-24 | $12.80 | $12.80 | 3,563 | — | — |
| 2024-01-23 | $13.36 | $13.36 | 5,066 | — | — |
| 2024-01-22 | $13.12 | $13.12 | 1,814 | — | — |
| 2024-01-19 | $13.36 | $13.36 | 2,139 | — | — |
| 2024-01-18 | $13.36 | $13.36 | 1,829 | — | — |
| 2024-01-17 | $13.52 | $13.52 | 3,109 | — | — |
| 2024-01-16 | $13.60 | $13.60 | 5,180 | — | — |
| 2024-01-12 | $14.32 | $14.32 | 7,985 | — | — |
| 2024-01-11 | $13.52 | $13.52 | 4,859 | — | — |
| 2024-01-10 | $13.68 | $13.68 | 3,375 | — | — |
| 2024-01-09 | $13.76 | $13.76 | 2,351 | — | — |
| 2024-01-08 | $13.76 | $13.76 | 6,040 | — | — |
| 2024-01-05 | $14.08 | $14.08 | 1,529 | — | — |
| 2024-01-04 | $14.32 | $14.32 | 1,524 | — | — |
| 2024-01-03 | $14.48 | $14.48 | 3,040 | — | — |
| 2024-01-02 | $14.88 | $14.88 | 5,851 | — | — |