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
- 2021-01-08 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 | $13.35 | $13.35 | 7,007 | — | — |
| 2024-12-30 | $13.35 | $13.35 | 3,267 | — | — |
| 2024-12-27 | $14.10 | $14.10 | 2,040 | — | — |
| 2024-12-26 | $14.27 | $14.27 | 5,367 | — | — |
| 2024-12-24 | $14.39 | $14.39 | 10,367 | — | — |
| 2024-12-23 | $13.25 | $13.25 | 5,280 | — | — |
| 2024-12-20 | $13.17 | $13.17 | 6,333 | — | — |
| 2024-12-19 | $12.53 | $12.53 | 7,580 | — | — |
| 2024-12-18 | $12.33 | $12.33 | 44,000 | — | — |
| 2024-12-17 | $14.57 | $14.57 | 20,607 | — | — |
| 2024-12-16 | $13.20 | $13.20 | 19,893 | — | — |
| 2024-12-13 | $12.53 | $12.53 | 11,733 | — | — |
| 2024-12-12 | $13.83 | $13.83 | 5,980 | — | — |
| 2024-12-11 | $14.25 | $14.25 | 4,940 | — | — |
| 2024-12-10 | $14.10 | $14.10 | 1,407 | — | — |
| 2024-12-09 | $13.55 | $13.55 | 14,320 | — | — |
| 2024-12-06 | $13.86 | $13.86 | 10,733 | — | — |
| 2024-12-05 | $13.95 | $13.95 | 8,267 | — | — |
| 2024-12-04 | $14.54 | $14.54 | 9,647 | — | — |
| 2024-12-03 | $15.00 | $15.00 | 8,827 | — | — |
| 2024-12-02 | $15.75 | $15.75 | 54,200 | — | — |
| 2024-11-29 | $15.00 | $15.00 | 573,240 | — | — |
| 2024-11-27 | $13.50 | $13.50 | 5,820 | — | — |
| 2024-11-26 | $13.20 | $13.20 | 5,593 | — | — |
| 2024-11-25 | $13.07 | $13.07 | 7,293 | — | — |
| 2024-11-22 | $12.90 | $12.90 | 9,460 | — | — |
| 2024-11-21 | $13.65 | $13.65 | 6,793 | — | — |
| 2024-11-20 | $14.18 | $14.18 | 8,580 | — | — |
| 2024-11-19 | $14.55 | $14.55 | 12,400 | — | — |
| 2024-11-18 | $14.85 | $14.85 | 55,313 | — | — |
| 2024-11-15 | $16.95 | $16.95 | 14,713 | — | — |
| 2024-11-14 | $17.25 | $17.25 | 7,653 | — | — |
| 2024-11-13 | $16.50 | $16.50 | 14,853 | — | — |
| 2024-11-12 | $18.45 | $18.45 | 7,100 | — | — |
| 2024-11-11 | $19.80 | $19.80 | 7,960 | — | — |
| 2024-11-08 | $19.20 | $19.20 | 10,893 | — | — |
| 2024-11-07 | $19.20 | $19.20 | 17,573 | — | — |
| 2024-11-06 | $17.70 | $17.70 | 9,540 | — | — |
| 2024-11-05 | $16.65 | $16.65 | 9,100 | — | — |
| 2024-11-04 | $15.90 | $15.90 | 9,573 | — | — |
| 2024-11-01 | $15.75 | $15.75 | 9,673 | — | — |
| 2024-10-31 | $16.95 | $16.95 | 61,920 | — | — |
| 2024-10-30 | $16.95 | $16.95 | 1,740 | — | — |
| 2024-10-29 | $17.25 | $17.25 | 1,533 | — | — |
| 2024-10-28 | $18.00 | $18.00 | 2,747 | — | — |
| 2024-10-25 | $17.55 | $17.55 | 2,240 | — | — |
| 2024-10-24 | $17.08 | $17.08 | 2,507 | — | — |
| 2024-10-23 | $16.65 | $16.65 | 3,193 | — | — |
| 2024-10-22 | $17.85 | $17.85 | 3,040 | — | — |
| 2024-10-21 | $17.40 | $17.40 | 3,420 | — | — |
| 2024-10-18 | $18.15 | $18.15 | 5,220 | — | — |
| 2024-10-17 | $18.00 | $18.00 | 2,493 | — | — |
| 2024-10-16 | $17.55 | $17.55 | 15,420 | — | — |
| 2024-10-15 | $16.82 | $16.82 | 26,100 | — | — |
| 2024-10-14 | $15.15 | $15.15 | 5,880 | — | — |
| 2024-10-11 | $15.45 | $15.45 | 1,387 | — | — |
| 2024-10-10 | $15.30 | $15.30 | 1,660 | — | — |
| 2024-10-09 | $15.60 | $15.60 | 2,587 | — | — |
| 2024-10-08 | $15.75 | $15.75 | 3,480 | — | — |
| 2024-10-07 | $15.75 | $15.75 | 2,320 | — | — |
| 2024-10-04 | $15.90 | $15.90 | 3,100 | — | — |
| 2024-10-03 | $15.30 | $15.30 | 2,520 | — | — |
| 2024-10-02 | $15.90 | $15.90 | 3,280 | — | — |
| 2024-10-01 | $15.60 | $15.60 | 3,373 | — | — |
| 2024-09-30 | $16.50 | $16.50 | 4,887 | — | — |
| 2024-09-27 | $16.35 | $16.35 | 6,113 | — | — |
| 2024-09-26 | $15.90 | $15.90 | 2,353 | — | — |
| 2024-09-25 | $15.75 | $15.75 | 2,427 | — | — |
| 2024-09-24 | $16.20 | $16.20 | 3,573 | — | — |
| 2024-09-23 | $15.60 | $15.60 | 1,640 | — | — |
| 2024-09-20 | $15.60 | $15.60 | 4,347 | — | — |
| 2024-09-19 | $15.90 | $15.90 | 3,273 | — | — |
| 2024-09-18 | $15.30 | $15.30 | 9,200 | — | — |
| 2024-09-17 | $16.28 | $16.28 | 5,133 | — | — |
| 2024-09-16 | $16.42 | $16.42 | 2,900 | — | — |
| 2024-09-13 | $16.50 | $16.50 | 5,980 | — | — |
| 2024-09-12 | $16.20 | $16.20 | 8,900 | — | — |
| 2024-09-11 | $17.55 | $17.55 | 17,087 | — | — |
| 2024-09-10 | $16.05 | $16.05 | 251,027 | — | — |
| 2024-09-09 | $18.45 | $18.45 | 4,167 | — | — |
| 2024-09-06 | $17.97 | $17.97 | 4,647 | — | — |
| 2024-09-05 | $18.00 | $18.00 | 4,793 | — | — |
| 2024-09-04 | $16.95 | $16.95 | 3,360 | — | — |
| 2024-09-03 | $16.50 | $16.50 | 9,727 | — | — |
| 2024-08-30 | $17.55 | $17.55 | 7,100 | — | — |
| 2024-08-29 | $18.00 | $18.00 | 5,247 | — | — |
| 2024-08-28 | $18.45 | $18.45 | 16,547 | — | — |
| 2024-08-27 | $21.30 | $21.30 | 3,913 | — | — |
| 2024-08-26 | $20.85 | $20.85 | 4,940 | — | — |
| 2024-08-23 | $21.75 | $21.75 | 5,680 | — | — |
| 2024-08-22 | $21.00 | $21.00 | 2,167 | — | — |
| 2024-08-21 | $21.00 | $21.00 | 6,800 | — | — |
| 2024-08-20 | $21.15 | $21.15 | 6,653 | — | — |
| 2024-08-19 | $21.75 | $21.75 | 12,807 | — | — |
| 2024-08-16 | $22.35 | $22.35 | 15,173 | — | — |
| 2024-08-15 | $20.40 | $20.40 | 8,000 | — | — |
| 2024-08-14 | $20.55 | $20.55 | 33,500 | — | — |
| 2024-08-13 | $18.75 | $18.75 | 8,380 | — | — |
| 2024-08-12 | $19.50 | $19.50 | 5,447 | — | — |
| 2024-08-09 | $19.35 | $19.35 | 22,147 | — | — |
| 2024-08-08 | $18.60 | $18.60 | 30,153 | — | — |
| 2024-08-07 | $17.70 | $17.70 | 187,393 | — | — |
| 2024-08-06 | $20.40 | $20.40 | 19,253 | — | — |
| 2024-08-05 | $24.90 | $24.90 | 27,053 | — | — |
| 2024-08-02 | $26.10 | $26.10 | 22,493 | — | — |
| 2024-08-01 | $29.85 | $29.85 | 21,000 | — | — |
| 2024-07-31 | $30.90 | $30.90 | 25,280 | — | — |
| 2024-07-30 | $31.95 | $31.95 | 47,433 | — | — |
| 2024-07-29 | $37.05 | $37.05 | 58,760 | — | — |
| 2024-07-26 | $34.80 | $34.80 | 130,680 | — | — |
| 2024-07-25 | $31.65 | $31.65 | 40,713 | — | — |
| 2024-07-24 | $32.70 | $32.70 | 43,487 | — | — |
| 2024-07-23 | $34.65 | $34.65 | 104,893 | — | — |
| 2024-07-22 | $35.55 | $35.55 | 154,113 | — | — |
| 2024-07-19 | $36.90 | $36.90 | 795,440 | — | — |
| 2024-07-18 | $52.05 | $52.05 | 7,026,873 | — | — |
| 2024-07-17 | $33.75 | $33.75 | 637,993 | — | — |
| 2024-07-16 | $35.85 | $35.85 | 11,758,607 | — | — |
| 2024-07-15 | $16.05 | $16.05 | 7,140 | — | — |
| 2024-07-12 | $15.15 | $15.15 | 5,693 | — | — |
| 2024-07-11 | $14.70 | $14.70 | 21,540 | — | — |
| 2024-07-10 | $14.19 | $14.19 | 4,640 | — | — |
| 2024-07-09 | $12.93 | $12.93 | 7,320 | — | — |
| 2024-07-08 | $13.70 | $13.70 | 51,213 | — | — |
| 2024-07-05 | $14.45 | $14.45 | 5,920 | — | — |
| 2024-07-03 | $14.33 | $14.33 | 2,433 | — | — |
| 2024-07-02 | $14.18 | $14.18 | 2,387 | — | — |
| 2024-07-01 | $14.76 | $14.76 | 567 | — | — |
| 2024-06-28 | $15.00 | $15.00 | 3,487 | — | — |
| 2024-06-27 | $14.55 | $14.55 | 5,487 | — | — |
| 2024-06-26 | $15.15 | $15.15 | 35,960 | — | — |
| 2024-06-25 | $16.20 | $16.20 | 2,313 | — | — |
| 2024-06-24 | $16.13 | $16.13 | 3,693 | — | — |
| 2024-06-21 | $14.70 | $14.70 | 2,040 | — | — |
| 2024-06-20 | $14.82 | $14.82 | 3,713 | — | — |
| 2024-06-18 | $14.40 | $14.40 | 9,027 | — | — |
| 2024-06-17 | $15.75 | $15.75 | 6,933 | — | — |
| 2024-06-14 | $16.50 | $16.50 | 13,573 | — | — |
| 2024-06-13 | $18.15 | $18.15 | 41,240 | — | — |
| 2024-06-12 | $16.58 | $16.58 | 9,927 | — | — |
| 2024-06-11 | $16.95 | $16.95 | 3,560 | — | — |
| 2024-06-10 | $17.70 | $17.70 | 9,047 | — | — |
| 2024-06-07 | $17.40 | $17.40 | 65,813 | — | — |
| 2024-06-06 | $17.70 | $17.70 | 29,013 | — | — |
| 2024-06-05 | $18.00 | $18.00 | 77,740 | — | — |
| 2024-06-04 | $33.75 | $33.75 | 100,360 | — | — |
| 2024-06-03 | $30.45 | $30.45 | 953 | — | — |
| 2024-05-31 | $31.20 | $31.20 | 1,640 | — | — |
| 2024-05-30 | $30.00 | $30.00 | 4,707 | — | — |
| 2024-05-29 | $28.80 | $28.80 | 1,853 | — | — |
| 2024-05-28 | $29.40 | $29.40 | 3,907 | — | — |
| 2024-05-24 | $28.80 | $28.80 | 3,767 | — | — |
| 2024-05-23 | $29.85 | $29.85 | 15,987 | — | — |
| 2024-05-22 | $34.50 | $34.50 | 11,980 | — | — |
| 2024-05-21 | $32.70 | $32.70 | 54,000 | — | — |
| 2024-05-20 | $30.45 | $30.45 | 4,307 | — | — |
| 2024-05-17 | $30.15 | $30.15 | 3,640 | — | — |
| 2024-05-16 | $28.20 | $28.20 | 1,600 | — | — |
| 2024-05-15 | $27.20 | $27.20 | 967 | — | — |
| 2024-05-14 | $27.15 | $27.15 | 1,173 | — | — |
| 2024-05-13 | $26.55 | $26.55 | 247 | — | — |
| 2024-05-10 | $25.20 | $25.20 | 1,120 | — | — |
| 2024-05-09 | $26.40 | $26.40 | 253 | — | — |
| 2024-05-08 | $27.00 | $27.00 | 460 | — | — |
| 2024-05-07 | $25.65 | $25.65 | 807 | — | — |
| 2024-05-06 | $26.25 | $26.25 | 1,753 | — | — |
| 2024-05-03 | $27.75 | $27.75 | 940 | — | — |
| 2024-05-02 | $27.75 | $27.75 | 560 | — | — |
| 2024-05-01 | $27.60 | $27.60 | 733 | — | — |
| 2024-04-30 | $27.57 | $27.57 | 2,420 | — | — |
| 2024-04-29 | $28.35 | $28.35 | 2,620 | — | — |
| 2024-04-26 | $27.75 | $27.75 | 3,727 | — | — |
| 2024-04-25 | $28.20 | $28.20 | 4,547 | — | — |
| 2024-04-24 | $28.20 | $28.20 | 25,740 | — | — |
| 2024-04-23 | $26.70 | $26.70 | 350,933 | — | — |
| 2024-04-22 | $29.85 | $29.85 | 3,953 | — | — |
| 2024-04-19 | $29.64 | $29.64 | 2,647 | — | — |
| 2024-04-18 | $29.55 | $29.55 | 440 | — | — |
| 2024-04-17 | $29.40 | $29.40 | 1,533 | — | — |
| 2024-04-16 | $29.10 | $29.10 | 1,993 | — | — |
| 2024-04-15 | $28.50 | $28.50 | 2,140 | — | — |
| 2024-04-12 | $29.55 | $29.55 | 5,807 | — | — |
| 2024-04-11 | $28.35 | $28.35 | 9,707 | — | — |
| 2024-04-10 | $31.50 | $31.50 | 152,640 | — | — |
| 2024-04-09 | $32.10 | $32.10 | 18,120 | — | — |
| 2024-04-08 | $30.90 | $30.90 | 707 | — | — |
| 2024-04-05 | $30.74 | $30.74 | 2,633 | — | — |
| 2024-04-04 | $29.58 | $29.58 | 1,053 | — | — |
| 2024-04-03 | $29.10 | $29.10 | 1,233 | — | — |
| 2024-04-02 | $29.25 | $29.25 | 1,120 | — | — |
| 2024-04-01 | $28.50 | $28.50 | 613 | — | — |
| 2024-03-28 | $29.25 | $29.25 | 1,913 | — | — |
| 2024-03-27 | $28.65 | $28.65 | 840 | — | — |
| 2024-03-26 | $29.10 | $29.10 | 633 | — | — |
| 2024-03-25 | $28.95 | $28.95 | 4,427 | — | — |
| 2024-03-22 | $27.90 | $27.90 | 567 | — | — |
| 2024-03-21 | $27.30 | $27.30 | 2,900 | — | — |
| 2024-03-20 | $27.15 | $27.15 | 1,247 | — | — |
| 2024-03-19 | $26.25 | $26.25 | 4,673 | — | — |
| 2024-03-18 | $26.85 | $26.85 | 17,313 | — | — |
| 2024-03-15 | $27.60 | $27.60 | 5,793 | — | — |
| 2024-03-14 | $25.35 | $25.35 | 3,207 | — | — |
| 2024-03-13 | $25.20 | $25.20 | 5,447 | — | — |
| 2024-03-12 | $24.45 | $24.45 | 660 | — | — |
| 2024-03-11 | $24.75 | $24.75 | 3,173 | — | — |
| 2024-03-08 | $24.00 | $24.00 | 2,267 | — | — |
| 2024-03-07 | $23.10 | $23.10 | 4,480 | — | — |
| 2024-03-06 | $22.95 | $22.95 | 720 | — | — |
| 2024-03-05 | $23.25 | $23.25 | 1,327 | — | — |
| 2024-03-04 | $24.00 | $24.00 | 847 | — | — |
| 2024-03-01 | $24.15 | $24.15 | 3,360 | — | — |
| 2024-02-29 | $23.85 | $23.85 | 5,620 | — | — |
| 2024-02-28 | $24.30 | $24.30 | 124,187 | — | — |
| 2024-02-27 | $23.25 | $23.25 | 667 | — | — |
| 2024-02-26 | $23.85 | $23.85 | 387 | — | — |
| 2024-02-23 | $23.55 | $23.55 | 620 | — | — |
| 2024-02-22 | $22.95 | $22.95 | 1,380 | — | — |
| 2024-02-21 | $23.40 | $23.40 | 300 | — | — |
| 2024-02-20 | $23.25 | $23.25 | 460 | — | — |
| 2024-02-16 | $23.25 | $23.25 | 2,333 | — | — |
| 2024-02-15 | $23.40 | $23.40 | 2,420 | — | — |
| 2024-02-14 | $25.35 | $25.35 | 21,500 | — | — |
| 2024-02-13 | $24.00 | $24.00 | 280 | — | — |
| 2024-02-12 | $23.55 | $23.55 | 1,307 | — | — |
| 2024-02-09 | $22.80 | $22.80 | 860 | — | — |
| 2024-02-08 | $22.95 | $22.95 | 400 | — | — |
| 2024-02-07 | $22.50 | $22.50 | 1,027 | — | — |
| 2024-02-06 | $22.50 | $22.50 | 387 | — | — |
| 2024-02-05 | $21.45 | $21.45 | 700 | — | — |
| 2024-02-02 | $22.65 | $22.65 | 1,040 | — | — |
| 2024-02-01 | $23.55 | $23.55 | 740 | — | — |
| 2024-01-31 | $23.25 | $23.25 | 1,207 | — | — |
| 2024-01-30 | $23.10 | $23.10 | 2,340 | — | — |
| 2024-01-29 | $22.65 | $22.65 | 2,033 | — | — |
| 2024-01-26 | $23.10 | $23.10 | 4,987 | — | — |
| 2024-01-25 | $22.35 | $22.35 | 7,853 | — | — |
| 2024-01-24 | $22.20 | $22.20 | 103,227 | — | — |
| 2024-01-23 | $21.00 | $21.00 | 1,447 | — | — |
| 2024-01-22 | $21.00 | $21.00 | 747 | — | — |
| 2024-01-19 | $20.70 | $20.70 | 1,113 | — | — |
| 2024-01-18 | $21.30 | $21.30 | 493 | — | — |
| 2024-01-17 | $21.00 | $21.00 | 740 | — | — |
| 2024-01-16 | $21.65 | $21.65 | 507 | — | — |
| 2024-01-12 | $21.69 | $21.69 | 1,213 | — | — |
| 2024-01-11 | $22.28 | $22.28 | 927 | — | — |
| 2024-01-10 | $22.50 | $22.50 | 513 | — | — |
| 2024-01-09 | $21.60 | $21.60 | 1,273 | — | — |
| 2024-01-08 | $23.63 | $23.63 | 6,180 | — | — |
| 2024-01-05 | $21.90 | $21.90 | 1,540 | — | — |
| 2024-01-04 | $22.35 | $22.35 | 31,773 | — | — |
| 2024-01-03 | $21.45 | $21.45 | 680 | — | — |
| 2024-01-02 | $22.80 | $22.80 | 4,347 | — | — |