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
- 2000-06-07 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 | $10.00 | $10.00 | 3,570 | — | — |
| 2024-12-30 | $9.80 | $9.80 | 1,150 | — | — |
| 2024-12-27 | $9.90 | $9.90 | 2,650 | — | — |
| 2024-12-26 | $10.00 | $10.00 | 1,710 | — | — |
| 2024-12-24 | $9.80 | $9.80 | 200 | — | — |
| 2024-12-23 | $9.90 | $9.90 | 3,310 | — | — |
| 2024-12-20 | $10.30 | $10.30 | 6,500 | — | — |
| 2024-12-19 | $9.90 | $9.90 | 1,900 | — | — |
| 2024-12-18 | $10.00 | $10.00 | 9,300 | — | — |
| 2024-12-17 | $10.10 | $10.10 | 3,700 | — | — |
| 2024-12-16 | $9.90 | $9.90 | 3,540 | — | — |
| 2024-12-13 | $10.10 | $10.10 | 2,130 | — | — |
| 2024-12-12 | $10.30 | $10.30 | 6,010 | — | — |
| 2024-12-11 | $10.70 | $10.70 | 6,760 | — | — |
| 2024-12-10 | $11.10 | $11.10 | 2,270 | — | — |
| 2024-12-09 | $11.40 | $11.40 | 3,040 | — | — |
| 2024-12-06 | $11.00 | $11.00 | 4,190 | — | — |
| 2024-12-05 | $10.50 | $10.50 | 1,910 | — | — |
| 2024-12-04 | $10.40 | $10.40 | 3,140 | — | — |
| 2024-12-03 | $10.50 | $10.50 | 2,810 | — | — |
| 2024-12-02 | $10.90 | $10.90 | 2,310 | — | — |
| 2024-11-29 | $10.20 | $10.20 | 2,470 | — | — |
| 2024-11-27 | $9.80 | $9.80 | 4,240 | — | — |
| 2024-11-26 | $9.60 | $9.60 | 820 | — | — |
| 2024-11-25 | $9.70 | $9.70 | 2,820 | — | — |
| 2024-11-22 | $9.70 | $9.70 | 2,450 | — | — |
| 2024-11-21 | $10.10 | $10.10 | 1,080 | — | — |
| 2024-11-20 | $9.70 | $9.70 | 920 | — | — |
| 2024-11-19 | $9.60 | $9.60 | 1,420 | — | — |
| 2024-11-18 | $9.50 | $9.50 | 2,530 | — | — |
| 2024-11-15 | $10.00 | $10.00 | 13,400 | — | — |
| 2024-11-14 | $10.50 | $10.50 | 11,660 | — | — |
| 2024-11-13 | $10.80 | $10.80 | 2,060 | — | — |
| 2024-11-12 | $11.90 | $11.90 | 4,620 | — | — |
| 2024-11-11 | $11.20 | $11.20 | 2,370 | — | — |
| 2024-11-08 | $10.90 | $10.90 | 7,950 | — | — |
| 2024-11-07 | $10.90 | $10.90 | 2,240 | — | — |
| 2024-11-06 | $11.30 | $11.30 | 1,730 | — | — |
| 2024-11-05 | $11.40 | $11.40 | 5,240 | — | — |
| 2024-11-04 | $11.70 | $11.70 | 2,870 | — | — |
| 2024-11-01 | $10.80 | $10.80 | 2,300 | — | — |
| 2024-10-31 | $10.70 | $10.70 | 1,740 | — | — |
| 2024-10-30 | $10.80 | $10.80 | 3,360 | — | — |
| 2024-10-29 | $11.20 | $11.20 | 3,070 | — | — |
| 2024-10-28 | $10.40 | $10.40 | 950 | — | — |
| 2024-10-25 | $10.40 | $10.40 | 1,540 | — | — |
| 2024-10-24 | $10.30 | $10.30 | 2,280 | — | — |
| 2024-10-23 | $10.40 | $10.40 | 4,680 | — | — |
| 2024-10-22 | $10.00 | $10.00 | 1,880 | — | — |
| 2024-10-21 | $10.10 | $10.10 | 1,630 | — | — |
| 2024-10-18 | $10.50 | $10.50 | 1,220 | — | — |
| 2024-10-17 | $10.70 | $10.70 | 870 | — | — |
| 2024-10-16 | $10.50 | $10.50 | 1,030 | — | — |
| 2024-10-15 | $9.90 | $9.90 | 1,760 | — | — |
| 2024-10-14 | $9.80 | $9.80 | 5,690 | — | — |
| 2024-10-11 | $10.20 | $10.20 | 2,290 | — | — |
| 2024-10-10 | $10.60 | $10.60 | 830 | — | — |
| 2024-10-09 | $10.70 | $10.70 | 1,350 | — | — |
| 2024-10-08 | $10.50 | $10.50 | 1,590 | — | — |
| 2024-10-07 | $10.60 | $10.60 | 1,250 | — | — |
| 2024-10-04 | $10.20 | $10.20 | 1,490 | — | — |
| 2024-10-03 | $10.50 | $10.50 | 1,870 | — | — |
| 2024-10-02 | $10.70 | $10.70 | 1,340 | — | — |
| 2024-10-01 | $11.00 | $11.00 | 4,730 | — | — |
| 2024-09-30 | $11.10 | $11.10 | 2,090 | — | — |
| 2024-09-27 | $11.10 | $11.10 | 4,000 | — | — |
| 2024-09-26 | $11.20 | $11.20 | 2,810 | — | — |
| 2024-09-25 | $11.20 | $11.20 | 1,190 | — | — |
| 2024-09-24 | $11.30 | $11.30 | 6,940 | — | — |
| 2024-09-23 | $12.30 | $12.30 | 730 | — | — |
| 2024-09-20 | $12.60 | $12.60 | 3,900 | — | — |
| 2024-09-19 | $12.90 | $12.90 | 1,550 | — | — |
| 2024-09-18 | $13.00 | $13.00 | 2,270 | — | — |
| 2024-09-17 | $12.60 | $12.60 | 1,230 | — | — |
| 2024-09-16 | $12.40 | $12.40 | 1,070 | — | — |
| 2024-09-13 | $12.40 | $12.40 | 980 | — | — |
| 2024-09-12 | $12.20 | $12.20 | 1,970 | — | — |
| 2024-09-11 | $12.20 | $12.20 | 4,840 | — | — |
| 2024-09-10 | $12.20 | $12.20 | 3,160 | — | — |
| 2024-09-09 | $12.20 | $12.20 | 2,930 | — | — |
| 2024-09-06 | $12.80 | $12.80 | 1,970 | — | — |
| 2024-09-05 | $12.90 | $12.90 | 1,330 | — | — |
| 2024-09-04 | $13.00 | $13.00 | 460 | — | — |
| 2024-09-03 | $13.00 | $13.00 | 960 | — | — |
| 2024-08-30 | $13.80 | $13.80 | 2,930 | — | — |
| 2024-08-29 | $13.10 | $13.10 | 1,090 | — | — |
| 2024-08-28 | $13.20 | $13.20 | 1,610 | — | — |
| 2024-08-27 | $13.30 | $13.30 | 1,240 | — | — |
| 2024-08-26 | $13.40 | $13.40 | 3,340 | — | — |
| 2024-08-23 | $13.60 | $13.60 | 3,150 | — | — |
| 2024-08-22 | $13.10 | $13.10 | 2,330 | — | — |
| 2024-08-21 | $12.90 | $12.90 | 3,200 | — | — |
| 2024-08-20 | $13.10 | $13.10 | 2,690 | — | — |
| 2024-08-19 | $13.40 | $13.40 | 1,150 | — | — |
| 2024-08-16 | $13.50 | $13.50 | 1,070 | — | — |
| 2024-08-15 | $13.90 | $13.90 | 1,910 | — | — |
| 2024-08-14 | $14.00 | $14.00 | 1,470 | — | — |
| 2024-08-13 | $13.70 | $13.70 | 820 | — | — |
| 2024-08-12 | $13.10 | $13.10 | 840 | — | — |
| 2024-08-09 | $12.80 | $12.80 | 1,000 | — | — |
| 2024-08-08 | $12.70 | $12.70 | 2,940 | — | — |
| 2024-08-07 | $12.60 | $12.60 | 950 | — | — |
| 2024-08-06 | $12.70 | $12.70 | 1,760 | — | — |
| 2024-08-05 | $12.50 | $12.50 | 1,480 | — | — |
| 2024-08-02 | $13.00 | $13.00 | 1,330 | — | — |
| 2024-08-01 | $13.00 | $13.00 | 1,070 | — | — |
| 2024-07-31 | $14.00 | $14.00 | 12,010 | — | — |
| 2024-07-30 | $14.40 | $14.40 | 1,020 | — | — |
| 2024-07-29 | $14.50 | $14.50 | 1,230 | — | — |
| 2024-07-26 | $15.30 | $15.30 | 850 | — | — |
| 2024-07-25 | $15.30 | $15.30 | 1,360 | — | — |
| 2024-07-24 | $15.00 | $15.00 | 870 | — | — |
| 2024-07-23 | $15.20 | $15.20 | 1,160 | — | — |
| 2024-07-22 | $14.90 | $14.90 | 2,150 | — | — |
| 2024-07-19 | $14.60 | $14.60 | 1,720 | — | — |
| 2024-07-18 | $15.50 | $15.50 | 2,160 | — | — |
| 2024-07-17 | $15.30 | $15.30 | 3,860 | — | — |
| 2024-07-16 | $14.40 | $14.40 | 5,650 | — | — |
| 2024-07-15 | $12.50 | $12.50 | 3,250 | — | — |
| 2024-07-12 | $13.30 | $13.30 | 7,980 | — | — |
| 2024-07-11 | $13.20 | $13.20 | 3,080 | — | — |
| 2024-07-10 | $12.90 | $12.90 | 3,070 | — | — |
| 2024-07-09 | $13.40 | $13.40 | 7,430 | — | — |
| 2024-07-08 | $14.50 | $14.50 | 3,460 | — | — |
| 2024-07-05 | $14.00 | $14.00 | 4,470 | — | — |
| 2024-07-03 | $14.60 | $14.60 | 1,550 | — | — |
| 2024-07-02 | $13.90 | $13.90 | 7,230 | — | — |
| 2024-07-01 | $14.20 | $14.20 | 7,490 | — | — |
| 2024-06-28 | $15.00 | $15.00 | 116,910 | — | — |
| 2024-06-27 | $16.50 | $16.50 | 4,250 | — | — |
| 2024-06-26 | $16.10 | $16.10 | 8,740 | — | — |
| 2024-06-25 | $15.70 | $15.70 | 8,460 | — | — |
| 2024-06-24 | $15.70 | $15.70 | 5,550 | — | — |
| 2024-06-21 | $14.80 | $14.80 | 6,680 | — | — |
| 2024-06-20 | $15.50 | $15.50 | 3,730 | — | — |
| 2024-06-18 | $15.30 | $15.30 | 5,600 | — | — |
| 2024-06-17 | $14.80 | $14.80 | 13,970 | — | — |
| 2024-06-14 | $13.90 | $13.90 | 6,100 | — | — |
| 2024-06-13 | $14.90 | $14.90 | 6,460 | — | — |
| 2024-06-12 | $16.10 | $16.10 | 5,280 | — | — |
| 2024-06-11 | $17.00 | $17.00 | 21,080 | — | — |
| 2024-06-10 | $18.00 | $18.00 | 32,830 | — | — |
| 2024-06-07 | $15.90 | $15.90 | 10,700 | — | — |
| 2024-06-06 | $16.10 | $16.10 | 4,060 | — | — |
| 2024-06-05 | $16.50 | $16.50 | 4,660 | — | — |
| 2024-06-04 | $16.10 | $16.10 | 3,060 | — | — |
| 2024-06-03 | $16.20 | $16.20 | 7,490 | — | — |
| 2024-05-31 | $16.80 | $16.80 | 1,960 | — | — |
| 2024-05-30 | $16.30 | $16.30 | 3,520 | — | — |
| 2024-05-29 | $15.80 | $15.80 | 3,240 | — | — |
| 2024-05-28 | $16.30 | $16.30 | 7,160 | — | — |
| 2024-05-24 | $16.00 | $16.00 | 3,740 | — | — |
| 2024-05-23 | $15.60 | $15.60 | 6,840 | — | — |
| 2024-05-22 | $16.60 | $16.60 | 7,320 | — | — |
| 2024-05-21 | $17.30 | $17.30 | 4,380 | — | — |
| 2024-05-20 | $17.30 | $17.30 | 8,130 | — | — |
| 2024-05-17 | $18.00 | $18.00 | 3,900 | — | — |
| 2024-05-16 | $18.20 | $18.20 | 2,480 | — | — |
| 2024-05-15 | $18.00 | $18.00 | 4,780 | — | — |
| 2024-05-14 | $17.40 | $17.40 | 4,970 | — | — |
| 2024-05-13 | $16.00 | $16.00 | 5,230 | — | — |
| 2024-05-10 | $16.80 | $16.80 | 3,700 | — | — |
| 2024-05-09 | $16.40 | $16.40 | 4,190 | — | — |
| 2024-05-08 | $16.40 | $16.40 | 3,040 | — | — |
| 2024-05-07 | $16.30 | $16.30 | 3,100 | — | — |
| 2024-05-06 | $16.40 | $16.40 | 1,290 | — | — |
| 2024-05-03 | $16.70 | $16.70 | 4,540 | — | — |
| 2024-05-02 | $15.50 | $15.50 | 2,980 | — | — |
| 2024-05-01 | $15.50 | $15.50 | 1,280 | — | — |
| 2024-04-30 | $15.50 | $15.50 | 2,600 | — | — |
| 2024-04-29 | $15.80 | $15.80 | 4,350 | — | — |
| 2024-04-26 | $15.40 | $15.40 | 3,190 | — | — |
| 2024-04-25 | $15.40 | $15.40 | 5,080 | — | — |
| 2024-04-24 | $16.00 | $16.00 | 2,130 | — | — |
| 2024-04-23 | $16.60 | $16.60 | 4,440 | — | — |
| 2024-04-22 | $16.00 | $16.00 | 3,740 | — | — |
| 2024-04-19 | $16.60 | $16.60 | 2,950 | — | — |
| 2024-04-18 | $15.70 | $15.70 | 8,030 | — | — |
| 2024-04-17 | $16.10 | $16.10 | 2,250 | — | — |
| 2024-04-16 | $16.30 | $16.30 | 5,020 | — | — |
| 2024-04-15 | $17.30 | $17.30 | 6,350 | — | — |
| 2024-04-12 | $18.40 | $18.40 | 4,850 | — | — |
| 2024-04-11 | $18.60 | $18.60 | 4,330 | — | — |
| 2024-04-10 | $18.90 | $18.90 | 3,310 | — | — |
| 2024-04-09 | $18.30 | $18.30 | 3,940 | — | — |
| 2024-04-08 | $18.90 | $18.90 | 2,980 | — | — |
| 2024-04-05 | $19.80 | $19.80 | 2,770 | — | — |
| 2024-04-04 | $20.00 | $20.00 | 6,190 | — | — |
| 2024-04-03 | $19.60 | $19.60 | 4,710 | — | — |
| 2024-04-02 | $19.10 | $19.10 | 5,240 | — | — |
| 2024-04-01 | $20.20 | $20.20 | 5,720 | — | — |
| 2024-03-28 | $20.40 | $20.40 | 6,010 | — | — |
| 2024-03-27 | $19.20 | $19.20 | 6,700 | — | — |
| 2024-03-26 | $19.70 | $19.70 | 3,110 | — | — |
| 2024-03-25 | $20.70 | $20.70 | 11,250 | — | — |
| 2024-03-22 | $19.30 | $19.30 | 19,040 | — | — |
| 2024-03-21 | $18.60 | $18.60 | 12,170 | — | — |
| 2024-03-20 | $18.80 | $18.80 | 12,580 | — | — |
| 2024-03-19 | $18.60 | $18.60 | 25,530 | — | — |
| 2024-03-18 | $18.50 | $18.50 | 19,590 | — | — |
| 2024-03-15 | $18.60 | $18.60 | 38,070 | — | — |
| 2024-03-14 | $19.90 | $19.90 | 5,400 | — | — |
| 2024-03-13 | $20.70 | $20.70 | 6,250 | — | — |
| 2024-03-12 | $22.00 | $22.00 | 4,560 | — | — |
| 2024-03-11 | $23.50 | $23.50 | 2,950 | — | — |
| 2024-03-08 | $23.50 | $23.50 | 2,310 | — | — |
| 2024-03-07 | $22.30 | $22.30 | 12,550 | — | — |
| 2024-03-06 | $23.80 | $23.80 | 4,740 | — | — |
| 2024-03-05 | $27.70 | $27.70 | 4,530 | — | — |
| 2024-03-04 | $30.40 | $30.40 | 2,260 | — | — |
| 2024-03-01 | $30.40 | $30.40 | 1,490 | — | — |
| 2024-02-29 | $29.10 | $29.10 | 33,960 | — | — |
| 2024-02-28 | $29.10 | $29.10 | 22,860 | — | — |
| 2024-02-27 | $29.80 | $29.80 | 3,570 | — | — |
| 2024-02-26 | $30.50 | $30.50 | 910 | — | — |
| 2024-02-23 | $29.60 | $29.60 | 2,900 | — | — |
| 2024-02-22 | $29.90 | $29.90 | 5,560 | — | — |
| 2024-02-21 | $30.20 | $30.20 | 3,610 | — | — |
| 2024-02-20 | $31.30 | $31.30 | 2,000 | — | — |
| 2024-02-16 | $32.20 | $32.20 | 1,540 | — | — |
| 2024-02-15 | $32.30 | $32.30 | 4,140 | — | — |
| 2024-02-14 | $31.30 | $31.30 | 3,270 | — | — |
| 2024-02-13 | $31.50 | $31.50 | 2,830 | — | — |
| 2024-02-12 | $33.70 | $33.70 | 3,230 | — | — |
| 2024-02-09 | $33.90 | $33.90 | 1,580 | — | — |
| 2024-02-08 | $34.00 | $34.00 | 2,000 | — | — |
| 2024-02-07 | $34.20 | $34.20 | 4,860 | — | — |
| 2024-02-06 | $35.60 | $35.60 | 890 | — | — |
| 2024-02-05 | $35.20 | $35.20 | 1,560 | — | — |
| 2024-02-02 | $36.40 | $36.40 | 1,620 | — | — |
| 2024-02-01 | $36.80 | $36.80 | 940 | — | — |
| 2024-01-31 | $36.00 | $36.00 | 1,570 | — | — |
| 2024-01-30 | $38.20 | $38.20 | 750 | — | — |
| 2024-01-29 | $38.60 | $38.60 | 1,070 | — | — |
| 2024-01-26 | $38.30 | $38.30 | 1,060 | — | — |
| 2024-01-25 | $39.00 | $39.00 | 2,250 | — | — |
| 2024-01-24 | $37.10 | $37.10 | 1,270 | — | — |
| 2024-01-23 | $36.50 | $36.50 | 2,000 | — | — |
| 2024-01-22 | $36.80 | $36.80 | 1,200 | — | — |
| 2024-01-19 | $35.50 | $35.50 | 2,440 | — | — |
| 2024-01-18 | $35.70 | $35.70 | 2,310 | — | — |
| 2024-01-17 | $36.90 | $36.90 | 1,730 | — | — |
| 2024-01-16 | $38.10 | $38.10 | 940 | — | — |
| 2024-01-12 | $38.00 | $38.00 | 1,680 | — | — |
| 2024-01-11 | $37.00 | $37.00 | 1,510 | — | — |
| 2024-01-10 | $37.00 | $37.00 | 2,080 | — | — |
| 2024-01-09 | $36.10 | $36.10 | 2,690 | — | — |
| 2024-01-08 | $37.00 | $37.00 | 3,360 | — | — |
| 2024-01-05 | $37.10 | $37.10 | 4,200 | — | — |
| 2024-01-04 | $36.40 | $36.40 | 3,510 | — | — |
| 2024-01-03 | $36.60 | $36.60 | 2,990 | — | — |
| 2024-01-02 | $37.00 | $37.00 | 4,260 | — | — |