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
- 2021-06-28 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 | $11.55 | $11.55 | 7,253 | — | — |
| 2024-12-30 | $10.80 | $10.80 | 7,900 | — | — |
| 2024-12-27 | $10.80 | $10.80 | 3,160 | — | — |
| 2024-12-26 | $11.13 | $11.13 | 4,827 | — | — |
| 2024-12-24 | $10.97 | $10.97 | 1,827 | — | — |
| 2024-12-23 | $10.68 | $10.68 | 5,900 | — | — |
| 2024-12-20 | $11.94 | $11.94 | 16,227 | — | — |
| 2024-12-19 | $12.80 | $12.80 | 6,873 | — | — |
| 2024-12-18 | $13.13 | $13.13 | 6,227 | — | — |
| 2024-12-17 | $13.95 | $13.95 | 3,487 | — | — |
| 2024-12-16 | $14.55 | $14.55 | 8,300 | — | — |
| 2024-12-13 | $13.80 | $13.80 | 2,660 | — | — |
| 2024-12-12 | $13.65 | $13.65 | 6,260 | — | — |
| 2024-12-11 | $13.20 | $13.20 | 8,453 | — | — |
| 2024-12-10 | $13.94 | $13.94 | 5,480 | — | — |
| 2024-12-09 | $13.44 | $13.44 | 8,120 | — | — |
| 2024-12-06 | $14.19 | $14.19 | 8,087 | — | — |
| 2024-12-05 | $14.31 | $14.31 | 6,820 | — | — |
| 2024-12-04 | $14.21 | $14.21 | 17,393 | — | — |
| 2024-12-03 | $14.25 | $14.25 | 18,233 | — | — |
| 2024-12-02 | $14.85 | $14.85 | 6,673 | — | — |
| 2024-11-29 | $15.00 | $15.00 | 6,713 | — | — |
| 2024-11-27 | $14.48 | $14.48 | 10,680 | — | — |
| 2024-11-26 | $14.33 | $14.33 | 11,367 | — | — |
| 2024-11-25 | $14.91 | $14.91 | 17,433 | — | — |
| 2024-11-22 | $16.65 | $16.65 | 15,433 | — | — |
| 2024-11-21 | $15.30 | $15.30 | 72,353 | — | — |
| 2024-11-20 | $14.25 | $14.25 | 23,420 | — | — |
| 2024-11-19 | $13.83 | $13.83 | 6,347 | — | — |
| 2024-11-18 | $14.25 | $14.25 | 11,673 | — | — |
| 2024-11-15 | $13.65 | $13.65 | 28,313 | — | — |
| 2024-11-14 | $15.45 | $15.45 | 23,240 | — | — |
| 2024-11-13 | $17.55 | $17.55 | 35,900 | — | — |
| 2024-11-12 | $22.35 | $22.35 | 50,327 | — | — |
| 2024-11-11 | $19.35 | $19.35 | 39,847 | — | — |
| 2024-11-08 | $20.10 | $20.10 | 47,693 | — | — |
| 2024-11-07 | $18.30 | $18.30 | 31,580 | — | — |
| 2024-11-06 | $15.75 | $15.75 | 9,520 | — | — |
| 2024-11-05 | $15.30 | $15.30 | 7,973 | — | — |
| 2024-11-04 | $15.30 | $15.30 | 10,507 | — | — |
| 2024-11-01 | $15.45 | $15.45 | 19,587 | — | — |
| 2024-10-31 | $16.80 | $16.80 | 30,620 | — | — |
| 2024-10-30 | $18.00 | $18.00 | 105,173 | — | — |
| 2024-10-29 | $16.20 | $16.20 | 35,567 | — | — |
| 2024-10-28 | $16.95 | $16.95 | 77,893 | — | — |
| 2024-10-25 | $14.00 | $14.00 | 49,433 | — | — |
| 2024-10-24 | $13.31 | $13.31 | 57,460 | — | — |
| 2024-10-23 | $13.47 | $13.47 | 13,953 | — | — |
| 2024-10-22 | $13.40 | $13.40 | 36,307 | — | — |
| 2024-10-21 | $14.25 | $14.25 | 79,307 | — | — |
| 2024-10-18 | $15.45 | $15.45 | 282,653 | — | — |
| 2024-10-17 | $12.72 | $12.72 | 174,800 | — | — |
| 2024-10-16 | $14.19 | $14.19 | 2,297,080 | — | — |
| 2024-10-15 | $8.40 | $8.40 | 687 | — | — |
| 2024-10-14 | $8.25 | $8.25 | 2,733 | — | — |
| 2024-10-11 | $8.84 | $8.84 | 980 | — | — |
| 2024-10-10 | $8.24 | $8.24 | 3,640 | — | — |
| 2024-10-09 | $9.15 | $9.15 | 4,427 | — | — |
| 2024-10-08 | $10.13 | $10.13 | 2,733 | — | — |
| 2024-10-07 | $10.58 | $10.58 | 2,907 | — | — |
| 2024-10-04 | $10.35 | $10.35 | 5,080 | — | — |
| 2024-10-03 | $11.25 | $11.25 | 3,740 | — | — |
| 2024-10-02 | $11.30 | $11.30 | 2,500 | — | — |
| 2024-10-01 | $11.52 | $11.52 | 5,480 | — | — |
| 2024-09-30 | $11.40 | $11.40 | 4,147 | — | — |
| 2024-09-27 | $10.97 | $10.97 | 18,987 | — | — |
| 2024-09-26 | $11.40 | $11.40 | 8,147 | — | — |
| 2024-09-25 | $11.85 | $11.85 | 4,700 | — | — |
| 2024-09-24 | $12.60 | $12.60 | 5,060 | — | — |
| 2024-09-23 | $12.45 | $12.45 | 5,440 | — | — |
| 2024-09-20 | $12.30 | $12.30 | 12,613 | — | — |
| 2024-09-19 | $11.16 | $11.16 | 520 | — | — |
| 2024-09-18 | $10.95 | $10.95 | 547 | — | — |
| 2024-09-17 | $11.27 | $11.27 | 1,107 | — | — |
| 2024-09-16 | $10.62 | $10.62 | 1,527 | — | — |
| 2024-09-13 | $11.10 | $11.10 | 1,480 | — | — |
| 2024-09-12 | $11.15 | $11.15 | 2,587 | — | — |
| 2024-09-11 | $11.10 | $11.10 | 1,000 | — | — |
| 2024-09-10 | $11.25 | $11.25 | 1,280 | — | — |
| 2024-09-09 | $11.13 | $11.13 | 2,580 | — | — |
| 2024-09-06 | $11.52 | $11.52 | 2,160 | — | — |
| 2024-09-05 | $11.90 | $11.90 | 933 | — | — |
| 2024-09-04 | $11.87 | $11.87 | 1,473 | — | — |
| 2024-09-03 | $12.30 | $12.30 | 1,207 | — | — |
| 2024-08-30 | $12.50 | $12.50 | 987 | — | — |
| 2024-08-29 | $12.60 | $12.60 | 1,300 | — | — |
| 2024-08-28 | $12.15 | $12.15 | 2,033 | — | — |
| 2024-08-27 | $12.78 | $12.78 | 1,793 | — | — |
| 2024-08-26 | $12.77 | $12.77 | 1,240 | — | — |
| 2024-08-23 | $13.20 | $13.20 | 1,380 | — | — |
| 2024-08-22 | $13.04 | $13.04 | 860 | — | — |
| 2024-08-21 | $13.04 | $13.04 | 2,347 | — | — |
| 2024-08-20 | $13.35 | $13.35 | 3,373 | — | — |
| 2024-08-19 | $15.30 | $15.30 | 11,093 | — | — |
| 2024-08-16 | $13.05 | $13.05 | 1,147 | — | — |
| 2024-08-15 | $12.50 | $12.50 | 1,820 | — | — |
| 2024-08-14 | $12.63 | $12.63 | 573 | — | — |
| 2024-08-13 | $12.98 | $12.98 | 753 | — | — |
| 2024-08-12 | $12.90 | $12.90 | 473 | — | — |
| 2024-08-09 | $12.90 | $12.90 | 5,427 | — | — |
| 2024-08-08 | $11.75 | $11.75 | 1,080 | — | — |
| 2024-08-07 | $11.40 | $11.40 | 707 | — | — |
| 2024-08-06 | $11.63 | $11.63 | 5,833 | — | — |
| 2024-08-05 | $11.40 | $11.40 | 4,173 | — | — |
| 2024-08-02 | $12.77 | $12.77 | 847 | — | — |
| 2024-08-01 | $12.69 | $12.69 | 6,707 | — | — |
| 2024-07-31 | $13.50 | $13.50 | 2,240 | — | — |
| 2024-07-30 | $13.05 | $13.05 | 2,687 | — | — |
| 2024-07-29 | $13.28 | $13.28 | 2,100 | — | — |
| 2024-07-26 | $13.65 | $13.65 | 907 | — | — |
| 2024-07-25 | $13.32 | $13.32 | 4,793 | — | — |
| 2024-07-24 | $13.20 | $13.20 | 4,320 | — | — |
| 2024-07-23 | $13.31 | $13.31 | 12,027 | — | — |
| 2024-07-22 | $13.20 | $13.20 | 8,647 | — | — |
| 2024-07-19 | $13.44 | $13.44 | 12,947 | — | — |
| 2024-07-18 | $13.08 | $13.08 | 193,380 | — | — |
| 2024-07-17 | $14.55 | $14.55 | 135,727 | — | — |
| 2024-07-16 | $15.30 | $15.30 | 6,620 | — | — |
| 2024-07-15 | $13.80 | $13.80 | 4,200 | — | — |
| 2024-07-12 | $13.80 | $13.80 | 2,627 | — | — |
| 2024-07-11 | $13.95 | $13.95 | 24,867 | — | — |
| 2024-07-10 | $17.25 | $17.25 | 101,333 | — | — |
| 2024-07-09 | $13.40 | $13.40 | 5,900 | — | — |
| 2024-07-08 | $14.18 | $14.17 | 1,133 | — | — |
| 2024-07-05 | $14.07 | $14.07 | 7,840 | — | — |
| 2024-07-03 | $13.50 | $13.50 | 953 | — | — |
| 2024-07-02 | $13.22 | $13.22 | 10,180 | — | — |
| 2024-07-01 | $14.40 | $14.40 | 20,640 | — | — |
| 2024-06-28 | $15.75 | $15.75 | 186,780 | — | — |
| 2024-06-27 | $17.25 | $17.25 | 30,613 | — | — |
| 2024-06-26 | $15.68 | $15.67 | 6,220 | — | — |
| 2024-06-25 | $14.46 | $14.46 | 4,627 | — | — |
| 2024-06-24 | $13.02 | $13.02 | 1,207 | — | — |
| 2024-06-21 | $12.45 | $12.45 | 1,227 | — | — |
| 2024-06-20 | $13.04 | $13.04 | 540 | — | — |
| 2024-06-18 | $13.35 | $13.35 | 253 | — | — |
| 2024-06-17 | $13.28 | $13.28 | 1,333 | — | — |
| 2024-06-14 | $13.80 | $13.80 | 1,353 | — | — |
| 2024-06-13 | $13.50 | $13.50 | 1,313 | — | — |
| 2024-06-12 | $13.77 | $13.77 | 1,787 | — | — |
| 2024-06-11 | $14.55 | $14.55 | 687 | — | — |
| 2024-06-10 | $14.58 | $14.58 | 1,187 | — | — |
| 2024-06-07 | $14.55 | $14.55 | 993 | — | — |
| 2024-06-06 | $14.70 | $14.70 | 2,787 | — | — |
| 2024-06-05 | $15.15 | $15.15 | 2,813 | — | — |
| 2024-06-04 | $15.30 | $15.30 | 3,507 | — | — |
| 2024-06-03 | $16.05 | $16.05 | 2,613 | — | — |
| 2024-05-31 | $14.93 | $14.93 | 6,287 | — | — |
| 2024-05-30 | $16.20 | $16.20 | 12,947 | — | — |
| 2024-05-29 | $14.10 | $14.10 | 1,367 | — | — |
| 2024-05-28 | $15.15 | $15.15 | 4,707 | — | — |
| 2024-05-24 | $14.25 | $14.25 | 300 | — | — |
| 2024-05-23 | $13.95 | $13.95 | 727 | — | — |
| 2024-05-22 | $14.25 | $14.25 | 480 | — | — |
| 2024-05-21 | $13.80 | $13.80 | 4,087 | — | — |
| 2024-05-20 | $13.95 | $13.95 | 753 | — | — |
| 2024-05-17 | $13.73 | $13.73 | 1,433 | — | — |
| 2024-05-16 | $13.65 | $13.65 | 867 | — | — |
| 2024-05-15 | $13.59 | $13.59 | 1,313 | — | — |
| 2024-05-14 | $13.82 | $13.82 | 1,380 | — | — |
| 2024-05-13 | $13.80 | $13.80 | 1,467 | — | — |
| 2024-05-10 | $16.29 | $16.29 | 6,800 | — | — |
| 2024-05-09 | $13.07 | $13.07 | 900 | — | — |
| 2024-05-08 | $13.20 | $13.20 | 1,287 | — | — |
| 2024-05-07 | $12.53 | $12.53 | 653 | — | — |
| 2024-05-06 | $13.14 | $13.14 | 793 | — | — |
| 2024-05-03 | $12.81 | $12.81 | 893 | — | — |
| 2024-05-02 | $13.20 | $13.20 | 333 | — | — |
| 2024-05-01 | $13.50 | $13.50 | 920 | — | — |
| 2024-04-30 | $13.91 | $13.91 | 6,820 | — | — |
| 2024-04-29 | $12.75 | $12.75 | 2,187 | — | — |
| 2024-04-26 | $11.94 | $11.94 | 427 | — | — |
| 2024-04-25 | $11.70 | $11.70 | 5,500 | — | — |
| 2024-04-24 | $12.60 | $12.60 | 1,373 | — | — |
| 2024-04-23 | $13.05 | $13.05 | 1,900 | — | — |
| 2024-04-22 | $12.60 | $12.60 | 653 | — | — |
| 2024-04-19 | $11.93 | $11.93 | 2,653 | — | — |
| 2024-04-18 | $12.75 | $12.75 | 127 | — | — |
| 2024-04-17 | $12.75 | $12.75 | 1,420 | — | — |
| 2024-04-16 | $12.57 | $12.57 | 1,853 | — | — |
| 2024-04-15 | $12.27 | $12.27 | 3,667 | — | — |
| 2024-04-12 | $13.61 | $13.61 | 1,873 | — | — |
| 2024-04-11 | $14.70 | $14.70 | 727 | — | — |
| 2024-04-10 | $14.55 | $14.55 | 4,007 | — | — |
| 2024-04-09 | $15.60 | $15.60 | 1,373 | — | — |
| 2024-04-08 | $15.75 | $15.75 | 2,220 | — | — |
| 2024-04-05 | $16.20 | $16.20 | 420 | — | — |
| 2024-04-04 | $16.65 | $16.65 | 2,580 | — | — |
| 2024-04-03 | $15.60 | $15.60 | 1,307 | — | — |
| 2024-04-02 | $15.90 | $15.90 | 1,167 | — | — |
| 2024-04-01 | $16.50 | $16.50 | 1,500 | — | — |
| 2024-03-28 | $17.40 | $17.40 | 3,540 | — | — |
| 2024-03-27 | $15.90 | $15.90 | 4,560 | — | — |
| 2024-03-26 | $16.80 | $16.80 | 773 | — | — |
| 2024-03-25 | $16.50 | $16.50 | 2,000 | — | — |
| 2024-03-22 | $16.95 | $16.95 | 1,147 | — | — |
| 2024-03-21 | $17.48 | $17.48 | 3,360 | — | — |
| 2024-03-20 | $17.55 | $17.55 | 1,827 | — | — |
| 2024-03-19 | $16.05 | $16.05 | 1,540 | — | — |
| 2024-03-18 | $17.30 | $17.30 | 4,887 | — | — |
| 2024-03-15 | $19.05 | $19.05 | 11,960 | — | — |
| 2024-03-14 | $18.15 | $18.15 | 9,720 | — | — |
| 2024-03-13 | $18.00 | $18.00 | 17,593 | — | — |
| 2024-03-12 | $15.30 | $15.30 | 4,547 | — | — |
| 2024-03-11 | $15.15 | $15.15 | 4,447 | — | — |
| 2024-03-08 | $14.40 | $14.40 | 2,180 | — | — |
| 2024-03-07 | $14.60 | $14.60 | 2,460 | — | — |
| 2024-03-06 | $14.85 | $14.85 | 5,920 | — | — |
| 2024-03-05 | $15.68 | $15.67 | 7,887 | — | — |
| 2024-03-04 | $16.20 | $16.20 | 7,887 | — | — |
| 2024-03-01 | $15.30 | $15.30 | 6,587 | — | — |
| 2024-02-29 | $17.70 | $17.70 | 18,047 | — | — |
| 2024-02-28 | $16.50 | $16.50 | 52,780 | — | — |
| 2024-02-27 | $16.50 | $16.50 | 44,613 | — | — |
| 2024-02-26 | $15.00 | $15.00 | 9,440 | — | — |
| 2024-02-23 | $14.34 | $14.34 | 1,713 | — | — |
| 2024-02-22 | $14.40 | $14.40 | 4,967 | — | — |
| 2024-02-21 | $14.33 | $14.33 | 3,927 | — | — |
| 2024-02-20 | $15.68 | $15.67 | 7,707 | — | — |
| 2024-02-16 | $16.95 | $16.95 | 6,707 | — | — |
| 2024-02-15 | $15.90 | $15.90 | 4,780 | — | — |
| 2024-02-14 | $16.80 | $16.80 | 10,760 | — | — |
| 2024-02-13 | $14.99 | $14.99 | 3,080 | — | — |
| 2024-02-12 | $12.60 | $12.60 | 5,320 | — | — |
| 2024-02-09 | $13.82 | $13.82 | 2,040 | — | — |
| 2024-02-08 | $13.50 | $13.50 | 4,160 | — | — |
| 2024-02-07 | $12.00 | $12.00 | 733 | — | — |
| 2024-02-06 | $12.50 | $12.50 | 660 | — | — |
| 2024-02-05 | $11.79 | $11.79 | 2,713 | — | — |
| 2024-02-02 | $12.77 | $12.77 | 1,300 | — | — |
| 2024-02-01 | $12.36 | $12.36 | 1,187 | — | — |
| 2024-01-31 | $13.01 | $13.01 | 420 | — | — |
| 2024-01-30 | $13.20 | $13.20 | 973 | — | — |
| 2024-01-29 | $13.73 | $13.73 | 907 | — | — |
| 2024-01-26 | $13.05 | $13.05 | 1,860 | — | — |
| 2024-01-25 | $12.74 | $12.74 | 640 | — | — |
| 2024-01-24 | $12.02 | $12.02 | 1,673 | — | — |
| 2024-01-23 | $12.32 | $12.32 | 4,653 | — | — |
| 2024-01-22 | $13.14 | $13.14 | 2,800 | — | — |
| 2024-01-19 | $13.65 | $13.65 | 4,033 | — | — |
| 2024-01-18 | $14.10 | $14.10 | 5,320 | — | — |
| 2024-01-17 | $14.85 | $14.85 | 7,220 | — | — |
| 2024-01-16 | $15.75 | $15.75 | 5,427 | — | — |
| 2024-01-12 | $16.80 | $16.80 | 22,480 | — | — |
| 2024-01-11 | $18.15 | $18.15 | 322,580 | — | — |
| 2024-01-10 | $15.60 | $15.60 | 5,373 | — | — |
| 2024-01-09 | $15.60 | $15.60 | 1,687 | — | — |
| 2024-01-08 | $17.10 | $17.10 | 3,740 | — | — |
| 2024-01-05 | $16.68 | $16.68 | 2,187 | — | — |
| 2024-01-04 | $16.35 | $16.35 | 4,040 | — | — |
| 2024-01-03 | $15.15 | $15.15 | 5,080 | — | — |
| 2024-01-02 | $16.50 | $16.50 | 12,453 | — | — |