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
- 2006-09-22 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 | $12.60 | $12.60 | 35,610 | — | — |
| 2024-12-30 | $12.60 | $12.60 | 30,730 | — | — |
| 2024-12-27 | $12.30 | $12.30 | 50,493 | — | — |
| 2024-12-26 | $11.10 | $11.10 | 33,940 | — | — |
| 2024-12-24 | $10.80 | $10.80 | 29,897 | — | — |
| 2024-12-23 | $12.60 | $12.60 | 143,767 | — | — |
| 2024-12-20 | $12.30 | $12.30 | 4,636,553 | — | — |
| 2024-12-19 | $9.60 | $9.60 | 8,590 | — | — |
| 2024-12-18 | $9.60 | $9.60 | 13,393 | — | — |
| 2024-12-17 | $9.90 | $9.90 | 9,773 | — | — |
| 2024-12-16 | $9.90 | $9.90 | 6,370 | — | — |
| 2024-12-13 | $9.60 | $9.60 | 4,787 | — | — |
| 2024-12-12 | $10.20 | $10.20 | 5,720 | — | — |
| 2024-12-11 | $10.50 | $10.50 | 13,577 | — | — |
| 2024-12-10 | $10.80 | $10.80 | 43,900 | — | — |
| 2024-12-09 | $10.50 | $10.50 | 677,277 | — | — |
| 2024-12-06 | $9.90 | $9.90 | 2,647 | — | — |
| 2024-12-05 | $9.90 | $9.90 | 11,037 | — | — |
| 2024-12-04 | $10.20 | $10.20 | 13,987 | — | — |
| 2024-12-03 | $10.20 | $10.20 | 5,983 | — | — |
| 2024-12-02 | $10.20 | $10.20 | 17,387 | — | — |
| 2024-11-29 | $10.20 | $10.20 | 9,480 | — | — |
| 2024-11-27 | $9.90 | $9.90 | 23,527 | — | — |
| 2024-11-26 | $9.90 | $9.90 | 2,473 | — | — |
| 2024-11-25 | $10.20 | $10.20 | 5,633 | — | — |
| 2024-11-22 | $10.20 | $10.20 | 7,207 | — | — |
| 2024-11-21 | $10.50 | $10.50 | 2,460 | — | — |
| 2024-11-20 | $10.50 | $10.50 | 15,170 | — | — |
| 2024-11-19 | $10.80 | $10.80 | 4,280 | — | — |
| 2024-11-18 | $10.80 | $10.80 | 3,220 | — | — |
| 2024-11-15 | $10.80 | $10.80 | 10,440 | — | — |
| 2024-11-14 | $11.70 | $11.70 | 19,890 | — | — |
| 2024-11-13 | $11.10 | $11.10 | 39,340 | — | — |
| 2024-11-12 | $12.00 | $12.00 | 157,507 | — | — |
| 2024-11-11 | $12.00 | $12.00 | 186,850 | — | — |
| 2024-11-08 | $12.00 | $12.00 | 8,150 | — | — |
| 2024-11-07 | $12.30 | $12.30 | 8,030 | — | — |
| 2024-11-06 | $12.00 | $12.00 | 2,757 | — | — |
| 2024-11-05 | $12.60 | $12.60 | 2,813 | — | — |
| 2024-11-04 | $12.90 | $12.90 | 3,590 | — | — |
| 2024-11-01 | $12.60 | $12.60 | 3,270 | — | — |
| 2024-10-31 | $12.90 | $12.90 | 2,557 | — | — |
| 2024-10-30 | $13.20 | $13.20 | 5,957 | — | — |
| 2024-10-29 | $13.80 | $13.80 | 12,183 | — | — |
| 2024-10-28 | $13.80 | $13.80 | 10,423 | — | — |
| 2024-10-25 | $14.10 | $14.10 | 6,087 | — | — |
| 2024-10-24 | $14.10 | $14.10 | 5,413 | — | — |
| 2024-10-23 | $14.70 | $14.70 | 3,583 | — | — |
| 2024-10-22 | $15.30 | $15.30 | 4,653 | — | — |
| 2024-10-21 | $15.00 | $15.00 | 6,643 | — | — |
| 2024-10-18 | $16.20 | $16.20 | 10,343 | — | — |
| 2024-10-17 | $14.40 | $14.40 | 2,760 | — | — |
| 2024-10-16 | $15.90 | $15.90 | 4,043 | — | — |
| 2024-10-15 | $15.30 | $15.30 | 6,497 | — | — |
| 2024-10-14 | $16.20 | $16.20 | 5,253 | — | — |
| 2024-10-11 | $18.60 | $18.60 | 3,377 | — | — |
| 2024-10-10 | $18.30 | $18.30 | 3,987 | — | — |
| 2024-10-09 | $19.50 | $19.50 | 5,630 | — | — |
| 2024-10-08 | $19.80 | $19.80 | 5,150 | — | — |
| 2024-10-07 | $21.60 | $21.60 | 12,027 | — | — |
| 2024-10-04 | $25.20 | $25.20 | 7,660 | — | — |
| 2024-10-03 | $19.50 | $19.50 | 2,997 | — | — |
| 2024-10-02 | $20.70 | $20.70 | 8,163 | — | — |
| 2024-10-01 | $21.60 | $21.60 | 8,357 | — | — |
| 2024-09-30 | $21.30 | $21.30 | 31,240 | — | — |
| 2024-09-27 | $23.40 | $23.40 | 9,230 | — | — |
| 2024-09-26 | $19.50 | $19.50 | 14,073 | — | — |
| 2024-09-25 | $17.40 | $17.40 | 1,093 | — | — |
| 2024-09-24 | $17.70 | $17.70 | 2,173 | — | — |
| 2024-09-23 | $18.00 | $18.00 | 1,403 | — | — |
| 2024-09-20 | $17.10 | $17.10 | 1,447 | — | — |
| 2024-09-19 | $17.10 | $17.10 | 1,370 | — | — |
| 2024-09-18 | $17.70 | $17.70 | 4,937 | — | — |
| 2024-09-17 | $17.10 | $17.10 | 1,050 | — | — |
| 2024-09-16 | $17.40 | $17.40 | 3,440 | — | — |
| 2024-09-13 | $15.90 | $15.90 | 1,613 | — | — |
| 2024-09-12 | $14.70 | $14.70 | 1,280 | — | — |
| 2024-09-11 | $15.30 | $15.30 | 11,327 | — | — |
| 2024-09-10 | $15.90 | $15.90 | 8,700 | — | — |
| 2024-09-09 | $12.30 | $12.30 | 4,237 | — | — |
| 2024-09-06 | $13.20 | $13.20 | 6,920 | — | — |
| 2024-09-05 | $13.80 | $13.80 | 40,070 | — | — |
| 2024-09-04 | $15.00 | $15.00 | 6,387 | — | — |
| 2024-09-03 | $15.90 | $15.90 | 12,800 | — | — |
| 2024-08-30 | $16.80 | $16.80 | 2,737 | — | — |
| 2024-08-29 | $16.80 | $16.80 | 2,180 | — | — |
| 2024-08-28 | $17.40 | $17.40 | 4,577 | — | — |
| 2024-08-27 | $17.10 | $17.10 | 913 | — | — |
| 2024-08-26 | $16.80 | $16.80 | 1,443 | — | — |
| 2024-08-23 | $16.20 | $16.20 | 677 | — | — |
| 2024-08-22 | $16.50 | $16.50 | 1,343 | — | — |
| 2024-08-21 | $16.20 | $16.20 | 1,030 | — | — |
| 2024-08-20 | $16.20 | $16.20 | 3,007 | — | — |
| 2024-08-19 | $16.20 | $16.20 | 2,633 | — | — |
| 2024-08-16 | $16.50 | $16.50 | 8,643 | — | — |
| 2024-08-15 | $15.60 | $15.60 | 1,513 | — | — |
| 2024-08-14 | $15.30 | $15.30 | 337 | — | — |
| 2024-08-13 | $15.60 | $15.60 | 727 | — | — |
| 2024-08-12 | $14.70 | $14.70 | 7,330 | — | — |
| 2024-08-09 | $15.30 | $15.30 | 5,130 | — | — |
| 2024-08-08 | $15.60 | $15.60 | 3,577 | — | — |
| 2024-08-07 | $17.70 | $17.70 | 2,340 | — | — |
| 2024-08-06 | $18.00 | $18.00 | 10,950 | — | — |
| 2024-08-05 | $19.50 | $19.50 | 1,157 | — | — |
| 2024-08-02 | $20.40 | $20.40 | 1,290 | — | — |
| 2024-08-01 | $20.70 | $20.70 | 3,003 | — | — |
| 2024-07-31 | $22.20 | $22.20 | 29,147 | — | — |
| 2024-07-30 | $18.30 | $18.30 | 9,893 | — | — |
| 2024-07-29 | $18.30 | $18.30 | 4,383 | — | — |
| 2024-07-26 | $18.60 | $18.60 | 4,837 | — | — |
| 2024-07-25 | $18.90 | $18.90 | 1,047 | — | — |
| 2024-07-24 | $19.50 | $19.50 | 9,370 | — | — |
| 2024-07-23 | $18.90 | $18.90 | 2,297 | — | — |
| 2024-07-22 | $19.80 | $19.80 | 2,930 | — | — |
| 2024-07-19 | $20.10 | $20.10 | 1,373 | — | — |
| 2024-07-18 | $19.50 | $19.50 | 18,910 | — | — |
| 2024-07-17 | $20.70 | $20.70 | 1,227 | — | — |
| 2024-07-16 | $20.70 | $20.70 | 2,553 | — | — |
| 2024-07-15 | $21.00 | $21.00 | 6,620 | — | — |
| 2024-07-12 | $20.70 | $20.70 | 4,577 | — | — |
| 2024-07-11 | $21.60 | $21.60 | 1,757 | — | — |
| 2024-07-10 | $21.30 | $21.30 | 4,610 | — | — |
| 2024-07-09 | $20.70 | $20.70 | 2,007 | — | — |
| 2024-07-08 | $21.00 | $21.00 | 6,443 | — | — |
| 2024-07-05 | $20.70 | $20.70 | 950 | — | — |
| 2024-07-03 | $20.70 | $20.70 | 1,010 | — | — |
| 2024-07-02 | $21.00 | $21.00 | 5,653 | — | — |
| 2024-07-01 | $21.90 | $21.90 | 587 | — | — |
| 2024-06-28 | $21.00 | $21.00 | 3,697 | — | — |
| 2024-06-27 | $21.60 | $21.60 | 5,147 | — | — |
| 2024-06-26 | $22.50 | $22.50 | 2,240 | — | — |
| 2024-06-25 | $22.20 | $22.20 | 4,803 | — | — |
| 2024-06-24 | $21.30 | $21.30 | 9,350 | — | — |
| 2024-06-21 | $21.90 | $21.90 | 3,203 | — | — |
| 2024-06-20 | $21.90 | $21.90 | 2,297 | — | — |
| 2024-06-18 | $22.50 | $22.50 | 3,350 | — | — |
| 2024-06-17 | $21.90 | $21.90 | 3,340 | — | — |
| 2024-06-14 | $21.60 | $21.60 | 3,273 | — | — |
| 2024-06-13 | $23.10 | $23.10 | 5,087 | — | — |
| 2024-06-12 | $22.80 | $22.80 | 12,933 | — | — |
| 2024-06-11 | $21.90 | $21.90 | 21,533 | — | — |
| 2024-06-10 | $23.70 | $23.70 | 477,433 | — | — |
| 2024-06-07 | $21.30 | $21.30 | 4,130 | — | — |
| 2024-06-06 | $22.20 | $22.20 | 7,070 | — | — |
| 2024-06-05 | $22.50 | $22.50 | 5,890 | — | — |
| 2024-06-04 | $21.90 | $21.90 | 23,497 | — | — |
| 2024-06-03 | $21.00 | $21.00 | 2,383 | — | — |
| 2024-05-31 | $21.60 | $21.60 | 3,740 | — | — |
| 2024-05-30 | $22.20 | $22.20 | 5,817 | — | — |
| 2024-05-29 | $23.70 | $23.70 | 8,220 | — | — |
| 2024-05-28 | $21.90 | $21.90 | 3,570 | — | — |
| 2024-05-24 | $22.20 | $22.20 | 2,377 | — | — |
| 2024-05-23 | $22.50 | $22.50 | 3,077 | — | — |
| 2024-05-22 | $23.70 | $23.70 | 4,750 | — | — |
| 2024-05-21 | $23.70 | $23.70 | 7,240 | — | — |
| 2024-05-20 | $24.60 | $24.60 | 21,990 | — | — |
| 2024-05-17 | $24.00 | $24.00 | 18,417 | — | — |
| 2024-05-16 | $21.90 | $21.90 | 2,423 | — | — |
| 2024-05-15 | $21.60 | $21.60 | 3,983 | — | — |
| 2024-05-14 | $22.20 | $22.20 | 15,157 | — | — |
| 2024-05-13 | $24.30 | $24.30 | 13,857 | — | — |
| 2024-05-10 | $26.70 | $26.70 | 26,287 | — | — |
| 2024-05-09 | $29.40 | $29.40 | 618,243 | — | — |
| 2024-05-08 | $24.00 | $24.00 | 8,200 | — | — |
| 2024-05-07 | $27.60 | $27.60 | 3,547 | — | — |
| 2024-05-06 | $30.30 | $30.30 | 1,217 | — | — |
| 2024-05-03 | $30.60 | $30.60 | 710 | — | — |
| 2024-05-02 | $31.80 | $31.80 | 3,210 | — | — |
| 2024-05-01 | $33.00 | $33.00 | 3,073 | — | — |
| 2024-04-30 | $30.60 | $30.60 | 4,873 | — | — |
| 2024-04-29 | $30.00 | $30.00 | 4,393 | — | — |
| 2024-04-26 | $29.40 | $29.40 | 5,300 | — | — |
| 2024-04-25 | $31.20 | $31.20 | 14,253 | — | — |
| 2024-04-24 | $31.80 | $31.80 | 3,323 | — | — |
| 2024-04-23 | $32.40 | $32.40 | 3,477 | — | — |
| 2024-04-22 | $32.10 | $32.10 | 4,747 | — | — |
| 2024-04-19 | $31.80 | $31.80 | 9,973 | — | — |
| 2024-04-18 | $32.40 | $32.40 | 16,220 | — | — |
| 2024-04-17 | $28.80 | $28.80 | 1,930 | — | — |
| 2024-04-16 | $28.20 | $28.20 | 4,673 | — | — |
| 2024-04-15 | $25.80 | $25.80 | 12,700 | — | — |
| 2024-04-12 | $31.80 | $31.80 | 12,633 | — | — |
| 2024-04-11 | $33.00 | $33.00 | 5,210 | — | — |
| 2024-04-10 | $33.00 | $33.00 | 23,790 | — | — |
| 2024-04-09 | $33.00 | $33.00 | 33,633 | — | — |
| 2024-04-08 | $33.00 | $33.00 | 943 | — | — |
| 2024-04-05 | $32.40 | $32.40 | 590 | — | — |
| 2024-04-04 | $31.50 | $31.50 | 2,210 | — | — |
| 2024-04-03 | $33.00 | $33.00 | 2,793 | — | — |
| 2024-04-02 | $34.20 | $34.20 | 1,880 | — | — |
| 2024-04-01 | $32.70 | $32.70 | 547 | — | — |
| 2024-03-28 | $32.70 | $32.70 | 1,953 | — | — |
| 2024-03-27 | $32.70 | $32.70 | 1,720 | — | — |
| 2024-03-26 | $32.40 | $32.40 | 1,033 | — | — |
| 2024-03-25 | $33.60 | $33.60 | 1,933 | — | — |
| 2024-03-22 | $33.60 | $33.60 | 1,807 | — | — |
| 2024-03-21 | $33.90 | $33.90 | 2,110 | — | — |
| 2024-03-20 | $33.30 | $33.30 | 1,887 | — | — |
| 2024-03-19 | $33.60 | $33.60 | 907 | — | — |
| 2024-03-18 | $33.30 | $33.30 | 2,667 | — | — |
| 2024-03-15 | $35.10 | $35.10 | 3,427 | — | — |
| 2024-03-14 | $34.50 | $34.50 | 1,033 | — | — |
| 2024-03-13 | $34.80 | $34.80 | 3,277 | — | — |
| 2024-03-12 | $35.10 | $35.10 | 3,063 | — | — |
| 2024-03-11 | $34.80 | $34.80 | 2,150 | — | — |
| 2024-03-08 | $36.90 | $36.90 | 3,440 | — | — |
| 2024-03-07 | $39.00 | $39.00 | 4,993 | — | — |
| 2024-03-06 | $37.20 | $37.20 | 2,727 | — | — |
| 2024-03-05 | $36.30 | $36.30 | 1,597 | — | — |
| 2024-03-04 | $36.00 | $36.00 | 3,320 | — | — |
| 2024-03-01 | $37.50 | $37.50 | 4,610 | — | — |
| 2024-02-29 | $39.00 | $39.00 | 3,080 | — | — |
| 2024-02-28 | $40.50 | $40.50 | 3,457 | — | — |
| 2024-02-27 | $40.50 | $40.50 | 4,533 | — | — |
| 2024-02-26 | $40.50 | $40.50 | 5,140 | — | — |
| 2024-02-23 | $39.60 | $39.60 | 6,957 | — | — |
| 2024-02-22 | $35.40 | $35.40 | 7,113 | — | — |
| 2024-02-21 | $36.60 | $36.60 | 7,123 | — | — |
| 2024-02-20 | $39.90 | $39.90 | 7,393 | — | — |
| 2024-02-16 | $43.80 | $43.80 | 16,880 | — | — |
| 2024-02-15 | $42.30 | $42.30 | 25,377 | — | — |
| 2024-02-14 | $47.10 | $47.10 | 424,650 | — | — |
| 2024-02-13 | $34.20 | $34.20 | 8,783 | — | — |
| 2024-02-12 | $34.50 | $34.50 | 13,803 | — | — |
| 2024-02-09 | $37.50 | $37.50 | 12,683 | — | — |
| 2024-02-08 | $34.80 | $34.80 | 54,590 | — | — |
| 2024-02-07 | $43.20 | $43.20 | 206,483 | — | — |
| 2024-02-06 | $30.90 | $30.90 | 490 | — | — |
| 2024-02-05 | $30.30 | $30.30 | 967 | — | — |
| 2024-02-02 | $30.90 | $30.90 | 737 | — | — |
| 2024-02-01 | $30.30 | $30.30 | 1,033 | — | — |
| 2024-01-31 | $32.10 | $32.10 | 5,360 | — | — |
| 2024-01-30 | $32.40 | $32.40 | 2,143 | — | — |
| 2024-01-29 | $32.70 | $32.70 | 1,120 | — | — |
| 2024-01-26 | $32.70 | $32.70 | 1,240 | — | — |
| 2024-01-25 | $34.80 | $34.80 | 8,660 | — | — |
| 2024-01-24 | $33.60 | $33.60 | 3,647 | — | — |
| 2024-01-23 | $31.80 | $31.80 | 2,470 | — | — |
| 2024-01-22 | $30.60 | $30.60 | 8,490 | — | — |
| 2024-01-19 | $24.90 | $24.90 | 3,450 | — | — |
| 2024-01-18 | $28.50 | $28.50 | 3,627 | — | — |
| 2024-01-17 | $30.30 | $30.30 | 5,340 | — | — |
| 2024-01-16 | $32.10 | $32.10 | 12,937 | — | — |
| 2024-01-12 | $36.90 | $36.90 | 1,203 | — | — |
| 2024-01-11 | $37.20 | $37.20 | 2,847 | — | — |
| 2024-01-10 | $35.70 | $35.70 | 2,243 | — | — |
| 2024-01-09 | $37.50 | $37.50 | 7,560 | — | — |
| 2024-01-08 | $35.40 | $35.40 | 6,530 | — | — |
| 2024-01-05 | $38.70 | $38.70 | 2,850 | — | — |
| 2024-01-04 | $38.40 | $38.40 | 11,007 | — | — |
| 2024-01-03 | $46.50 | $46.50 | 37,810 | — | — |
| 2024-01-02 | $56.70 | $56.70 | 135,023 | — | — |