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
- 2019-11-07 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 | $11.75 | $11.75 | 27,700 | — | — |
| 2024-12-30 | $11.40 | $11.40 | 14,630 | — | — |
| 2024-12-27 | $11.70 | $11.70 | 16,430 | — | — |
| 2024-12-26 | $12.30 | $12.30 | 135,910 | — | — |
| 2024-12-24 | $13.00 | $13.00 | 86,250 | — | — |
| 2024-12-23 | $11.80 | $11.80 | 21,360 | — | — |
| 2024-12-20 | $11.60 | $11.60 | 459,440 | — | — |
| 2024-12-19 | $11.70 | $11.70 | 7,810 | — | — |
| 2024-12-18 | $10.70 | $10.70 | 2,350 | — | — |
| 2024-12-17 | $11.00 | $11.00 | 4,690 | — | — |
| 2024-12-16 | $11.50 | $11.50 | 800 | — | — |
| 2024-12-13 | $11.42 | $11.42 | 5,260 | — | — |
| 2024-12-12 | $11.77 | $11.77 | 1,400 | — | — |
| 2024-12-11 | $11.70 | $11.70 | 2,460 | — | — |
| 2024-12-10 | $11.80 | $11.80 | 14,470 | — | — |
| 2024-12-09 | $12.10 | $12.10 | 28,280 | — | — |
| 2024-12-06 | $12.00 | $12.00 | 2,070 | — | — |
| 2024-12-05 | $12.10 | $12.10 | 2,460 | — | — |
| 2024-12-04 | $12.08 | $12.08 | 7,140 | — | — |
| 2024-12-03 | $12.20 | $12.20 | 7,140 | — | — |
| 2024-12-02 | $12.18 | $12.18 | 6,360 | — | — |
| 2024-11-29 | $12.30 | $12.30 | 2,650 | — | — |
| 2024-11-27 | $12.38 | $12.38 | 2,450 | — | — |
| 2024-11-26 | $12.10 | $12.10 | 1,750 | — | — |
| 2024-11-25 | $12.20 | $12.20 | 2,690 | — | — |
| 2024-11-22 | $12.30 | $12.30 | 1,000 | — | — |
| 2024-11-21 | $12.20 | $12.20 | 1,070 | — | — |
| 2024-11-20 | $11.80 | $11.80 | 2,190 | — | — |
| 2024-11-19 | $12.30 | $12.30 | 5,820 | — | — |
| 2024-11-18 | $12.40 | $12.40 | 2,970 | — | — |
| 2024-11-15 | $12.20 | $12.20 | 5,780 | — | — |
| 2024-11-14 | $12.00 | $12.00 | 8,090 | — | — |
| 2024-11-13 | $12.20 | $12.20 | 9,740 | — | — |
| 2024-11-12 | $12.40 | $12.40 | 4,030 | — | — |
| 2024-11-11 | $12.40 | $12.40 | 3,250 | — | — |
| 2024-11-08 | $12.40 | $12.40 | 10,020 | — | — |
| 2024-11-07 | $12.80 | $12.80 | 6,480 | — | — |
| 2024-11-06 | $12.40 | $12.40 | 4,180 | — | — |
| 2024-11-05 | $12.30 | $12.30 | 10,520 | — | — |
| 2024-11-04 | $12.60 | $12.60 | 3,830 | — | — |
| 2024-11-01 | $12.28 | $12.28 | 4,980 | — | — |
| 2024-10-31 | $12.10 | $12.10 | 9,910 | — | — |
| 2024-10-30 | $12.30 | $12.30 | 4,770 | — | — |
| 2024-10-29 | $12.55 | $12.55 | 10,430 | — | — |
| 2024-10-28 | $12.95 | $12.95 | 25,970 | — | — |
| 2024-10-25 | $12.70 | $12.70 | 13,100 | — | — |
| 2024-10-24 | $13.40 | $13.40 | 78,980 | — | — |
| 2024-10-23 | $13.50 | $13.50 | 57,920 | — | — |
| 2024-10-22 | $13.00 | $13.00 | 7,500 | — | — |
| 2024-10-21 | $12.90 | $12.90 | 10,930 | — | — |
| 2024-10-18 | $12.50 | $12.50 | 19,850 | — | — |
| 2024-10-17 | $13.80 | $13.80 | 44,400 | — | — |
| 2024-10-16 | $12.20 | $12.20 | 31,610 | — | — |
| 2024-10-15 | $12.30 | $12.30 | 80,970 | — | — |
| 2024-10-14 | $13.00 | $13.00 | 14,580 | — | — |
| 2024-10-11 | $12.50 | $12.50 | 3,280 | — | — |
| 2024-10-10 | $12.20 | $12.20 | 9,640 | — | — |
| 2024-10-09 | $12.20 | $12.20 | 7,340 | — | — |
| 2024-10-08 | $12.70 | $12.70 | 11,760 | — | — |
| 2024-10-07 | $13.10 | $13.10 | 16,210 | — | — |
| 2024-10-04 | $13.60 | $13.60 | 11,210 | — | — |
| 2024-10-03 | $13.50 | $13.50 | 9,350 | — | — |
| 2024-10-02 | $13.80 | $13.80 | 33,390 | — | — |
| 2024-10-01 | $13.30 | $13.30 | 68,630 | — | — |
| 2024-09-30 | $14.90 | $14.90 | 199,360 | — | — |
| 2024-09-27 | $14.00 | $14.00 | 39,090 | — | — |
| 2024-09-26 | $15.20 | $15.20 | 82,220 | — | — |
| 2024-09-25 | $14.60 | $14.60 | 1,640 | — | — |
| 2024-09-24 | $15.10 | $15.10 | 14,100 | — | — |
| 2024-09-23 | $14.30 | $14.30 | 2,390 | — | — |
| 2024-09-20 | $14.00 | $14.00 | 3,970 | — | — |
| 2024-09-19 | $14.90 | $14.90 | 4,450 | — | — |
| 2024-09-18 | $15.40 | $15.40 | 1,430 | — | — |
| 2024-09-17 | $15.10 | $15.10 | 10,080 | — | — |
| 2024-09-16 | $13.60 | $13.60 | 2,250 | — | — |
| 2024-09-13 | $14.40 | $14.40 | 3,120 | — | — |
| 2024-09-12 | $14.50 | $14.50 | 11,900 | — | — |
| 2024-09-11 | $15.60 | $15.60 | 34,740 | — | — |
| 2024-09-10 | $13.70 | $13.70 | 6,270 | — | — |
| 2024-09-09 | $13.50 | $13.50 | 1,670 | — | — |
| 2024-09-06 | $13.88 | $13.88 | 1,530 | — | — |
| 2024-09-05 | $13.90 | $13.90 | 1,220 | — | — |
| 2024-09-04 | $14.30 | $14.30 | 1,040 | — | — |
| 2024-09-03 | $14.00 | $14.00 | 3,190 | — | — |
| 2024-08-30 | $13.40 | $13.40 | 3,140 | — | — |
| 2024-08-29 | $13.70 | $13.70 | 19,250 | — | — |
| 2024-08-28 | $15.10 | $15.10 | 6,630 | — | — |
| 2024-08-27 | $15.40 | $15.40 | 10,240 | — | — |
| 2024-08-26 | $15.60 | $15.60 | 10,160 | — | — |
| 2024-08-23 | $15.90 | $15.90 | 14,550 | — | — |
| 2024-08-22 | $16.00 | $16.00 | 13,650 | — | — |
| 2024-08-21 | $16.10 | $16.10 | 15,770 | — | — |
| 2024-08-20 | $15.70 | $15.70 | 13,570 | — | — |
| 2024-08-19 | $15.90 | $15.90 | 13,980 | — | — |
| 2024-08-16 | $16.30 | $16.30 | 10,690 | — | — |
| 2024-08-15 | $16.30 | $16.30 | 7,210 | — | — |
| 2024-08-14 | $16.50 | $16.50 | 5,180 | — | — |
| 2024-08-13 | $15.40 | $15.40 | 430 | — | — |
| 2024-08-12 | $15.20 | $15.20 | 1,420 | — | — |
| 2024-08-09 | $14.80 | $14.80 | 1,160 | — | — |
| 2024-08-08 | $15.20 | $15.20 | 4,470 | — | — |
| 2024-08-07 | $15.50 | $15.50 | 2,020 | — | — |
| 2024-08-06 | $15.90 | $15.90 | 780 | — | — |
| 2024-08-05 | $15.54 | $15.54 | 2,250 | — | — |
| 2024-08-02 | $16.60 | $16.60 | 7,260 | — | — |
| 2024-08-01 | $17.20 | $17.20 | 3,330 | — | — |
| 2024-07-31 | $18.10 | $18.10 | 16,780 | — | — |
| 2024-07-30 | $18.50 | $18.50 | 5,690 | — | — |
| 2024-07-29 | $18.96 | $18.96 | 9,840 | — | — |
| 2024-07-26 | $18.90 | $18.90 | 9,700 | — | — |
| 2024-07-25 | $19.50 | $19.50 | 32,580 | — | — |
| 2024-07-24 | $19.45 | $19.45 | 119,310 | — | — |
| 2024-07-23 | $19.80 | $19.80 | 12,840 | — | — |
| 2024-07-22 | $19.60 | $19.60 | 17,070 | — | — |
| 2024-07-19 | $19.80 | $19.80 | 14,790 | — | — |
| 2024-07-18 | $19.80 | $19.80 | 42,690 | — | — |
| 2024-07-17 | $19.90 | $19.90 | 15,430 | — | — |
| 2024-07-16 | $19.94 | $19.94 | 15,760 | — | — |
| 2024-07-15 | $19.90 | $19.90 | 19,050 | — | — |
| 2024-07-12 | $20.30 | $20.30 | 70,270 | — | — |
| 2024-07-11 | $20.65 | $20.65 | 51,540 | — | — |
| 2024-07-10 | $19.40 | $19.40 | 2,040 | — | — |
| 2024-07-09 | $19.10 | $19.10 | 3,700 | — | — |
| 2024-07-08 | $19.20 | $19.20 | 14,000 | — | — |
| 2024-07-05 | $19.10 | $19.10 | 8,320 | — | — |
| 2024-07-03 | $19.30 | $19.30 | 9,090 | — | — |
| 2024-07-02 | $19.70 | $19.70 | 13,680 | — | — |
| 2024-07-01 | $19.67 | $19.67 | 14,590 | — | — |
| 2024-06-28 | $20.00 | $20.00 | 18,000 | — | — |
| 2024-06-27 | $19.30 | $19.30 | 9,420 | — | — |
| 2024-06-26 | $19.50 | $19.50 | 4,920 | — | — |
| 2024-06-25 | $19.80 | $19.80 | 16,020 | — | — |
| 2024-06-24 | $20.25 | $20.25 | 11,950 | — | — |
| 2024-06-21 | $19.90 | $19.90 | 1,620 | — | — |
| 2024-06-20 | $19.70 | $19.70 | 2,490 | — | — |
| 2024-06-18 | $19.90 | $19.90 | 2,530 | — | — |
| 2024-06-17 | $19.60 | $19.60 | 5,980 | — | — |
| 2024-06-14 | $19.90 | $19.90 | 6,080 | — | — |
| 2024-06-13 | $20.60 | $20.60 | 10,960 | — | — |
| 2024-06-12 | $20.50 | $20.50 | 4,410 | — | — |
| 2024-06-11 | $20.20 | $20.20 | 2,900 | — | — |
| 2024-06-10 | $19.40 | $19.40 | 4,200 | — | — |
| 2024-06-07 | $19.50 | $19.50 | 5,290 | — | — |
| 2024-06-06 | $19.50 | $19.50 | 8,910 | — | — |
| 2024-06-05 | $20.60 | $20.60 | 6,440 | — | — |
| 2024-06-04 | $20.60 | $20.60 | 5,370 | — | — |
| 2024-06-03 | $22.20 | $22.20 | 4,510 | — | — |
| 2024-05-31 | $21.60 | $21.60 | 3,040 | — | — |
| 2024-05-30 | $22.80 | $22.80 | 10,650 | — | — |
| 2024-05-29 | $21.20 | $21.20 | 3,100 | — | — |
| 2024-05-28 | $21.70 | $21.70 | 16,750 | — | — |
| 2024-05-24 | $20.30 | $20.30 | 8,390 | — | — |
| 2024-05-23 | $22.90 | $22.90 | 39,140 | — | — |
| 2024-05-22 | $20.60 | $20.60 | 4,260 | — | — |
| 2024-05-21 | $20.50 | $20.50 | 12,170 | — | — |
| 2024-05-20 | $21.70 | $21.70 | 16,490 | — | — |
| 2024-05-17 | $21.70 | $21.70 | 79,620 | — | — |
| 2024-05-16 | $20.90 | $20.90 | 880 | — | — |
| 2024-05-15 | $20.90 | $20.90 | 1,540 | — | — |
| 2024-05-14 | $21.40 | $21.40 | 7,660 | — | — |
| 2024-05-13 | $19.40 | $19.40 | 2,370 | — | — |
| 2024-05-10 | $19.50 | $19.50 | 260 | — | — |
| 2024-05-09 | $19.06 | $19.06 | 1,470 | — | — |
| 2024-05-08 | $19.30 | $19.30 | 2,160 | — | — |
| 2024-05-07 | $19.80 | $19.80 | 2,350 | — | — |
| 2024-05-06 | $20.30 | $20.30 | 900 | — | — |
| 2024-05-03 | $20.20 | $20.20 | 3,710 | — | — |
| 2024-05-02 | $21.00 | $21.00 | 4,450 | — | — |
| 2024-05-01 | $20.30 | $20.30 | 1,280 | — | — |
| 2024-04-30 | $20.30 | $20.30 | 2,400 | — | — |
| 2024-04-29 | $20.50 | $20.50 | 11,400 | — | — |
| 2024-04-26 | $22.30 | $22.30 | 4,800 | — | — |
| 2024-04-25 | $23.00 | $23.00 | 2,190 | — | — |
| 2024-04-24 | $22.00 | $22.00 | 930 | — | — |
| 2024-04-23 | $22.70 | $22.70 | 1,080 | — | — |
| 2024-04-22 | $23.00 | $23.00 | 1,680 | — | — |
| 2024-04-19 | $22.80 | $22.80 | 1,710 | — | — |
| 2024-04-18 | $22.10 | $22.10 | 1,790 | — | — |
| 2024-04-17 | $21.60 | $21.60 | 17,580 | — | — |
| 2024-04-16 | $21.50 | $21.50 | 11,480 | — | — |
| 2024-04-15 | $20.39 | $20.39 | 2,060 | — | — |
| 2024-04-12 | $20.71 | $20.71 | 2,830 | — | — |
| 2024-04-11 | $20.60 | $20.60 | 2,740 | — | — |
| 2024-04-10 | $20.90 | $20.90 | 3,790 | — | — |
| 2024-04-09 | $20.90 | $20.90 | 4,970 | — | — |
| 2024-04-08 | $21.45 | $21.45 | 5,350 | — | — |
| 2024-04-05 | $21.10 | $21.10 | 860 | — | — |
| 2024-04-04 | $22.50 | $22.50 | 3,730 | — | — |
| 2024-04-03 | $21.80 | $21.80 | 5,470 | — | — |
| 2024-04-02 | $21.99 | $21.99 | 11,020 | — | — |
| 2024-04-01 | $22.50 | $22.50 | 11,270 | — | — |
| 2024-03-28 | $22.70 | $22.70 | 3,650 | — | — |
| 2024-03-27 | $21.20 | $21.20 | 6,350 | — | — |
| 2024-03-26 | $18.90 | $18.90 | 11,930 | — | — |
| 2024-03-25 | $22.30 | $22.30 | 5,530 | — | — |
| 2024-03-22 | $23.30 | $23.30 | 9,830 | — | — |
| 2024-03-21 | $23.00 | $23.00 | 11,900 | — | — |
| 2024-03-20 | $22.90 | $22.90 | 8,780 | — | — |
| 2024-03-19 | $23.20 | $23.20 | 10,190 | — | — |
| 2024-03-18 | $22.10 | $22.10 | 14,180 | — | — |
| 2024-03-15 | $23.90 | $23.90 | 12,560 | — | — |
| 2024-03-14 | $24.60 | $24.60 | 12,740 | — | — |
| 2024-03-13 | $24.90 | $24.90 | 15,830 | — | — |
| 2024-03-12 | $24.80 | $24.80 | 25,120 | — | — |
| 2024-03-11 | $29.10 | $29.10 | 49,160 | — | — |
| 2024-03-08 | $25.00 | $25.00 | 143,890 | — | — |
| 2024-03-07 | $25.00 | $25.00 | 394,040 | — | — |
| 2024-03-06 | $23.10 | $23.10 | 7,450 | — | — |
| 2024-03-05 | $24.40 | $24.40 | 12,040 | — | — |
| 2024-03-04 | $25.70 | $25.70 | 16,430 | — | — |
| 2024-03-01 | $23.40 | $23.40 | 11,950 | — | — |
| 2024-02-29 | $23.00 | $23.00 | 8,640 | — | — |
| 2024-02-28 | $22.80 | $22.80 | 5,820 | — | — |
| 2024-02-27 | $22.90 | $22.90 | 6,570 | — | — |
| 2024-02-26 | $23.10 | $23.10 | 10,730 | — | — |
| 2024-02-23 | $22.30 | $22.30 | 7,970 | — | — |
| 2024-02-22 | $24.10 | $24.10 | 7,770 | — | — |
| 2024-02-21 | $25.80 | $25.80 | 7,110 | — | — |
| 2024-02-20 | $24.55 | $24.55 | 6,340 | — | — |
| 2024-02-16 | $27.70 | $27.70 | 46,330 | — | — |
| 2024-02-15 | $23.00 | $23.00 | 7,140 | — | — |
| 2024-02-14 | $27.00 | $27.00 | 18,310 | — | — |
| 2024-02-13 | $25.90 | $25.90 | 15,570 | — | — |
| 2024-02-12 | $26.20 | $26.20 | 4,360 | — | — |
| 2024-02-09 | $25.40 | $25.40 | 7,080 | — | — |
| 2024-02-08 | $23.10 | $23.10 | 60,660 | — | — |
| 2024-02-07 | $21.98 | $21.98 | 8,430 | — | — |
| 2024-02-06 | $22.58 | $22.58 | 4,410 | — | — |
| 2024-02-05 | $22.10 | $22.10 | 3,670 | — | — |
| 2024-02-02 | $23.40 | $23.40 | 5,430 | — | — |
| 2024-02-01 | $26.20 | $26.20 | 24,540 | — | — |
| 2024-01-31 | $27.40 | $27.40 | 10,580 | — | — |
| 2024-01-30 | $27.70 | $27.70 | 17,750 | — | — |
| 2024-01-29 | $29.20 | $29.20 | 13,450 | — | — |
| 2024-01-26 | $29.30 | $29.30 | 86,560 | — | — |
| 2024-01-25 | $29.35 | $29.35 | 3,970 | — | — |
| 2024-01-24 | $28.60 | $28.60 | 4,530 | — | — |
| 2024-01-23 | $30.60 | $30.60 | 5,560 | — | — |
| 2024-01-22 | $30.60 | $30.60 | 25,800 | — | — |
| 2024-01-19 | $33.50 | $33.50 | 20,500 | — | — |
| 2024-01-18 | $32.80 | $32.80 | 18,450 | — | — |
| 2024-01-17 | $29.78 | $29.78 | 26,800 | — | — |
| 2024-01-16 | $37.10 | $37.10 | 25,820 | — | — |
| 2024-01-12 | $39.40 | $39.40 | 51,690 | — | — |
| 2024-01-11 | $47.00 | $47.00 | 18,860 | — | — |
| 2024-01-10 | $46.00 | $46.00 | 102,870 | — | — |
| 2024-01-09 | $36.10 | $36.10 | 8,080 | — | — |
| 2024-01-08 | $39.80 | $39.80 | 7,700 | — | — |
| 2024-01-05 | $39.60 | $39.60 | 7,000 | — | — |
| 2024-01-04 | $43.20 | $43.20 | 16,560 | — | — |
| 2024-01-03 | $45.40 | $45.40 | 82,750 | — | — |
| 2024-01-02 | $40.50 | $40.50 | 29,070 | — | — |