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
- 2012-03-02 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 | $12.00 | $12.00 | 6,410 | — | — |
| 2024-12-30 | $12.60 | $12.60 | 8,375 | — | — |
| 2024-12-27 | $12.40 | $12.40 | 8,135 | — | — |
| 2024-12-26 | $12.40 | $12.40 | 3,715 | — | — |
| 2024-12-24 | $13.00 | $13.00 | 2,565 | — | — |
| 2024-12-23 | $12.20 | $12.20 | 4,310 | — | — |
| 2024-12-20 | $13.60 | $13.60 | 20,985 | — | — |
| 2024-12-19 | $11.60 | $11.60 | 25,470 | — | — |
| 2024-12-18 | $12.20 | $12.20 | 24,045 | — | — |
| 2024-12-17 | $11.80 | $11.80 | 22,840 | — | — |
| 2024-12-16 | $12.40 | $12.40 | 17,945 | — | — |
| 2024-12-13 | $11.20 | $11.20 | 19,575 | — | — |
| 2024-12-12 | $12.20 | $12.20 | 15,700 | — | — |
| 2024-12-11 | $13.00 | $13.00 | 64,235 | — | — |
| 2024-12-10 | $11.60 | $11.60 | 254,110 | — | — |
| 2024-12-09 | $11.80 | $11.80 | 4,245 | — | — |
| 2024-12-06 | $12.60 | $12.60 | 12,140 | — | — |
| 2024-12-05 | $11.40 | $11.40 | 24,305 | — | — |
| 2024-12-04 | $11.40 | $11.40 | 8,085 | — | — |
| 2024-12-03 | $11.80 | $11.80 | 10,560 | — | — |
| 2024-12-02 | $13.00 | $13.00 | 19,285 | — | — |
| 2024-11-29 | $13.80 | $13.80 | 8,025 | — | — |
| 2024-11-27 | $14.00 | $14.00 | 18,680 | — | — |
| 2024-11-26 | $13.80 | $13.80 | 5,740 | — | — |
| 2024-11-25 | $14.00 | $14.00 | 7,575 | — | — |
| 2024-11-22 | $15.80 | $15.80 | 2,895 | — | — |
| 2024-11-21 | $16.20 | $16.20 | 9,720 | — | — |
| 2024-11-20 | $16.20 | $16.20 | 15,760 | — | — |
| 2024-11-19 | $13.40 | $13.40 | 5,340 | — | — |
| 2024-11-18 | $13.20 | $13.20 | 4,875 | — | — |
| 2024-11-15 | $13.60 | $13.60 | 13,180 | — | — |
| 2024-11-14 | $14.40 | $14.40 | 5,580 | — | — |
| 2024-11-13 | $15.20 | $15.20 | 10,590 | — | — |
| 2024-11-12 | $15.00 | $15.00 | 7,940 | — | — |
| 2024-11-11 | $14.20 | $14.20 | 6,360 | — | — |
| 2024-11-08 | $13.80 | $13.80 | 15,670 | — | — |
| 2024-11-07 | $13.20 | $13.20 | 14,195 | — | — |
| 2024-11-06 | $12.00 | $12.00 | 4,840 | — | — |
| 2024-11-05 | $12.00 | $12.00 | 4,250 | — | — |
| 2024-11-04 | $12.00 | $12.00 | 1,835 | — | — |
| 2024-11-01 | $12.00 | $12.00 | 2,560 | — | — |
| 2024-10-31 | $11.00 | $11.00 | 14,850 | — | — |
| 2024-10-30 | $12.20 | $12.20 | 5,260 | — | — |
| 2024-10-29 | $12.00 | $12.00 | 5,955 | — | — |
| 2024-10-28 | $12.60 | $12.60 | 6,905 | — | — |
| 2024-10-25 | $14.00 | $14.00 | 4,570 | — | — |
| 2024-10-24 | $14.60 | $14.60 | 3,810 | — | — |
| 2024-10-23 | $14.20 | $14.20 | 1,465 | — | — |
| 2024-10-22 | $14.00 | $14.00 | 1,125 | — | — |
| 2024-10-21 | $14.60 | $14.60 | 4,075 | — | — |
| 2024-10-18 | $14.60 | $14.60 | 2,285 | — | — |
| 2024-10-17 | $14.60 | $14.60 | 3,415 | — | — |
| 2024-10-16 | $14.60 | $14.60 | 2,595 | — | — |
| 2024-10-15 | $14.60 | $14.60 | 710 | — | — |
| 2024-10-14 | $14.40 | $14.40 | 3,230 | — | — |
| 2024-10-11 | $13.80 | $13.80 | 2,305 | — | — |
| 2024-10-10 | $14.00 | $14.00 | 2,040 | — | — |
| 2024-10-09 | $14.00 | $14.00 | 2,565 | — | — |
| 2024-10-08 | $15.40 | $15.40 | 5,010 | — | — |
| 2024-10-07 | $15.80 | $15.80 | 14,105 | — | — |
| 2024-10-04 | $17.60 | $17.60 | 15,195 | — | — |
| 2024-10-03 | $15.20 | $15.20 | 12,775 | — | — |
| 2024-10-02 | $14.00 | $14.00 | 15,220 | — | — |
| 2024-10-01 | $12.80 | $12.80 | 6,895 | — | — |
| 2024-09-30 | $12.00 | $12.00 | 6,425 | — | — |
| 2024-09-27 | $11.60 | $11.60 | 4,635 | — | — |
| 2024-09-26 | $11.20 | $11.20 | 10,675 | — | — |
| 2024-09-25 | $12.40 | $12.40 | 2,430 | — | — |
| 2024-09-24 | $12.20 | $12.20 | 4,165 | — | — |
| 2024-09-23 | $12.40 | $12.40 | 2,935 | — | — |
| 2024-09-20 | $13.20 | $13.20 | 8,470 | — | — |
| 2024-09-19 | $12.80 | $12.80 | 1,810 | — | — |
| 2024-09-18 | $12.20 | $12.20 | 4,275 | — | — |
| 2024-09-17 | $13.20 | $13.20 | 2,805 | — | — |
| 2024-09-16 | $13.80 | $13.80 | 5,160 | — | — |
| 2024-09-13 | $13.60 | $13.60 | 3,715 | — | — |
| 2024-09-12 | $14.00 | $14.00 | 5,525 | — | — |
| 2024-09-11 | $14.00 | $14.00 | 3,970 | — | — |
| 2024-09-10 | $13.00 | $13.00 | 5,995 | — | — |
| 2024-09-09 | $13.40 | $13.40 | 4,305 | — | — |
| 2024-09-06 | $14.00 | $14.00 | 3,730 | — | — |
| 2024-09-05 | $14.40 | $14.40 | 6,230 | — | — |
| 2024-09-04 | $14.20 | $14.20 | 10,610 | — | — |
| 2024-09-03 | $14.20 | $14.20 | 5,090 | — | — |
| 2024-08-30 | $14.40 | $14.40 | 3,240 | — | — |
| 2024-08-29 | $13.60 | $13.60 | 2,345 | — | — |
| 2024-08-28 | $13.80 | $13.80 | 3,875 | — | — |
| 2024-08-27 | $14.00 | $14.00 | 13,320 | — | — |
| 2024-08-26 | $12.80 | $12.80 | 10,145 | — | — |
| 2024-08-23 | $12.00 | $12.00 | 6,410 | — | — |
| 2024-08-22 | $12.20 | $12.20 | 7,085 | — | — |
| 2024-08-21 | $13.60 | $13.60 | 9,310 | — | — |
| 2024-08-20 | $13.20 | $13.20 | 19,005 | — | — |
| 2024-08-19 | $12.00 | $12.00 | 3,385 | — | — |
| 2024-08-16 | $12.00 | $12.00 | 8,475 | — | — |
| 2024-08-15 | $11.40 | $11.40 | 14,970 | — | — |
| 2024-08-14 | $11.00 | $11.00 | 5,050 | — | — |
| 2024-08-13 | $10.60 | $10.60 | 5,300 | — | — |
| 2024-08-12 | $10.00 | $10.00 | 8,545 | — | — |
| 2024-08-09 | $10.60 | $10.60 | 29,275 | — | — |
| 2024-08-08 | $11.40 | $11.40 | 7,290 | — | — |
| 2024-08-07 | $11.00 | $11.00 | 7,280 | — | — |
| 2024-08-06 | $11.40 | $11.40 | 7,980 | — | — |
| 2024-08-05 | $11.40 | $11.40 | 12,975 | — | — |
| 2024-08-02 | $12.80 | $12.80 | 8,170 | — | — |
| 2024-08-01 | $13.20 | $13.20 | 6,510 | — | — |
| 2024-07-31 | $13.20 | $13.20 | 3,485 | — | — |
| 2024-07-30 | $13.20 | $13.20 | 6,585 | — | — |
| 2024-07-29 | $14.00 | $14.00 | 9,575 | — | — |
| 2024-07-26 | $15.20 | $15.20 | 4,700 | — | — |
| 2024-07-25 | $13.80 | $13.80 | 7,455 | — | — |
| 2024-07-24 | $14.80 | $14.80 | 4,235 | — | — |
| 2024-07-23 | $14.40 | $14.40 | 6,940 | — | — |
| 2024-07-22 | $14.60 | $14.60 | 7,200 | — | — |
| 2024-07-19 | $14.20 | $14.20 | 5,720 | — | — |
| 2024-07-18 | $13.20 | $13.20 | 6,145 | — | — |
| 2024-07-17 | $13.20 | $13.20 | 6,200 | — | — |
| 2024-07-16 | $13.00 | $13.00 | 14,720 | — | — |
| 2024-07-15 | $13.20 | $13.20 | 3,205 | — | — |
| 2024-07-12 | $13.20 | $13.20 | 1,315 | — | — |
| 2024-07-11 | $12.80 | $12.80 | 3,085 | — | — |
| 2024-07-10 | $12.60 | $12.60 | 6,740 | — | — |
| 2024-07-09 | $12.40 | $12.40 | 11,755 | — | — |
| 2024-07-08 | $12.20 | $12.20 | 1,575 | — | — |
| 2024-07-05 | $12.40 | $12.40 | 1,420 | — | — |
| 2024-07-03 | $13.00 | $13.00 | 1,625 | — | — |
| 2024-07-02 | $12.60 | $12.60 | 2,630 | — | — |
| 2024-07-01 | $12.40 | $12.40 | 1,795 | — | — |
| 2024-06-28 | $12.20 | $12.20 | 7,795 | — | — |
| 2024-06-27 | $12.60 | $12.60 | 5,205 | — | — |
| 2024-06-26 | $12.20 | $12.20 | 22,710 | — | — |
| 2024-06-25 | $13.40 | $13.40 | 2,475 | — | — |
| 2024-06-24 | $13.60 | $13.60 | 3,615 | — | — |
| 2024-06-21 | $13.00 | $13.00 | 4,785 | — | — |
| 2024-06-20 | $13.20 | $13.20 | 4,980 | — | — |
| 2024-06-18 | $13.20 | $13.20 | 4,780 | — | — |
| 2024-06-17 | $13.80 | $13.80 | 3,265 | — | — |
| 2024-06-14 | $14.20 | $14.20 | 5,840 | — | — |
| 2024-06-13 | $13.60 | $13.60 | 2,180 | — | — |
| 2024-06-12 | $13.80 | $13.80 | 4,380 | — | — |
| 2024-06-11 | $14.80 | $14.80 | 1,980 | — | — |
| 2024-06-10 | $13.40 | $13.40 | 3,405 | — | — |
| 2024-06-07 | $13.60 | $13.60 | 2,010 | — | — |
| 2024-06-06 | $13.80 | $13.80 | 2,670 | — | — |
| 2024-06-05 | $13.60 | $13.60 | 6,785 | — | — |
| 2024-06-04 | $14.40 | $14.40 | 3,145 | — | — |
| 2024-06-03 | $14.60 | $14.60 | 2,315 | — | — |
| 2024-05-31 | $14.20 | $14.20 | 3,070 | — | — |
| 2024-05-30 | $13.60 | $13.60 | 2,670 | — | — |
| 2024-05-29 | $15.00 | $15.00 | 6,260 | — | — |
| 2024-05-28 | $13.60 | $13.60 | 6,545 | — | — |
| 2024-05-24 | $14.60 | $14.60 | 6,430 | — | — |
| 2024-05-23 | $14.80 | $14.80 | 4,685 | — | — |
| 2024-05-22 | $14.40 | $14.40 | 4,315 | — | — |
| 2024-05-21 | $14.40 | $14.40 | 3,190 | — | — |
| 2024-05-20 | $15.00 | $15.00 | 7,670 | — | — |
| 2024-05-17 | $15.40 | $15.40 | 3,760 | — | — |
| 2024-05-16 | $16.00 | $16.00 | 2,545 | — | — |
| 2024-05-15 | $15.80 | $15.80 | 4,965 | — | — |
| 2024-05-14 | $15.00 | $15.00 | 15,645 | — | — |
| 2024-05-13 | $17.60 | $17.60 | 15,490 | — | — |
| 2024-05-10 | $16.60 | $16.60 | 4,180 | — | — |
| 2024-05-09 | $16.20 | $16.20 | 8,310 | — | — |
| 2024-05-08 | $14.80 | $14.80 | 8,715 | — | — |
| 2024-05-07 | $14.40 | $14.40 | 15,240 | — | — |
| 2024-05-06 | $15.60 | $15.60 | 9,105 | — | — |
| 2024-05-03 | $17.80 | $17.80 | 5,445 | — | — |
| 2024-05-02 | $17.60 | $17.60 | 3,955 | — | — |
| 2024-05-01 | $17.40 | $17.40 | 7,125 | — | — |
| 2024-04-30 | $18.00 | $18.00 | 3,870 | — | — |
| 2024-04-29 | $17.20 | $17.20 | 4,660 | — | — |
| 2024-04-26 | $18.20 | $18.20 | 10,510 | — | — |
| 2024-04-25 | $17.80 | $17.80 | 24,490 | — | — |
| 2024-04-24 | $16.00 | $16.00 | 17,740 | — | — |
| 2024-04-23 | $17.00 | $17.00 | 172,005 | — | — |
| 2024-04-22 | $12.00 | $12.00 | 2,555 | — | — |
| 2024-04-19 | $12.40 | $12.40 | 12,280 | — | — |
| 2024-04-18 | $12.40 | $12.40 | 12,790 | — | — |
| 2024-04-17 | $11.80 | $11.80 | 8,635 | — | — |
| 2024-04-16 | $12.40 | $12.40 | 6,935 | — | — |
| 2024-04-15 | $13.60 | $13.60 | 6,525 | — | — |
| 2024-04-12 | $13.80 | $13.80 | 5,190 | — | — |
| 2024-04-11 | $14.20 | $14.20 | 4,510 | — | — |
| 2024-04-10 | $14.40 | $14.40 | 4,025 | — | — |
| 2024-04-09 | $14.60 | $14.60 | 2,780 | — | — |
| 2024-04-08 | $14.60 | $14.60 | 1,535 | — | — |
| 2024-04-05 | $15.00 | $15.00 | 8,105 | — | — |
| 2024-04-04 | $15.20 | $15.20 | 2,320 | — | — |
| 2024-04-03 | $15.00 | $15.00 | 4,830 | — | — |
| 2024-04-02 | $15.40 | $15.40 | 4,170 | — | — |
| 2024-04-01 | $15.40 | $15.40 | 2,425 | — | — |
| 2024-03-28 | $15.20 | $15.20 | 14,390 | — | — |
| 2024-03-27 | $14.80 | $14.80 | 28,705 | — | — |
| 2024-03-26 | $15.00 | $15.00 | 23,360 | — | — |
| 2024-03-25 | $14.40 | $14.40 | 6,975 | — | — |
| 2024-03-22 | $14.60 | $14.60 | 10,050 | — | — |
| 2024-03-21 | $14.60 | $14.60 | 9,450 | — | — |
| 2024-03-20 | $16.00 | $16.00 | 9,430 | — | — |
| 2024-03-19 | $17.00 | $17.00 | 4,280 | — | — |
| 2024-03-18 | $17.40 | $17.40 | 3,360 | — | — |
| 2024-03-15 | $19.20 | $19.20 | 6,310 | — | — |
| 2024-03-14 | $18.00 | $18.00 | 3,560 | — | — |
| 2024-03-13 | $19.20 | $19.20 | 4,060 | — | — |
| 2024-03-12 | $19.60 | $19.60 | 5,205 | — | — |
| 2024-03-11 | $21.20 | $21.20 | 3,115 | — | — |
| 2024-03-08 | $20.40 | $20.40 | 3,875 | — | — |
| 2024-03-07 | $19.80 | $19.80 | 1,445 | — | — |
| 2024-03-06 | $19.80 | $19.80 | 2,510 | — | — |
| 2024-03-05 | $17.40 | $17.40 | 10,740 | — | — |
| 2024-03-04 | $20.20 | $20.20 | 4,405 | — | — |
| 2024-03-01 | $20.80 | $20.80 | 1,670 | — | — |
| 2024-02-29 | $19.60 | $19.60 | 1,110 | — | — |
| 2024-02-28 | $20.20 | $20.20 | 1,190 | — | — |
| 2024-02-27 | $19.80 | $19.80 | 1,450 | — | — |
| 2024-02-26 | $19.60 | $19.60 | 5,475 | — | — |
| 2024-02-23 | $20.80 | $20.80 | 3,595 | — | — |
| 2024-02-22 | $19.40 | $19.40 | 3,770 | — | — |
| 2024-02-21 | $19.40 | $19.40 | 10,095 | — | — |
| 2024-02-20 | $21.00 | $21.00 | 2,400 | — | — |
| 2024-02-16 | $20.80 | $20.80 | 1,955 | — | — |
| 2024-02-15 | $21.60 | $21.60 | 1,980 | — | — |
| 2024-02-14 | $21.40 | $21.40 | 4,880 | — | — |
| 2024-02-13 | $20.80 | $20.80 | 3,760 | — | — |
| 2024-02-12 | $21.60 | $21.60 | 9,895 | — | — |
| 2024-02-09 | $22.60 | $22.60 | 6,270 | — | — |
| 2024-02-08 | $23.60 | $23.60 | 5,325 | — | — |
| 2024-02-07 | $23.80 | $23.80 | 5,475 | — | — |
| 2024-02-06 | $22.40 | $22.40 | 9,145 | — | — |
| 2024-02-05 | $23.80 | $23.80 | 11,215 | — | — |
| 2024-02-02 | $21.60 | $21.60 | 2,205 | — | — |
| 2024-02-01 | $21.40 | $21.40 | 2,095 | — | — |
| 2024-01-31 | $21.20 | $21.20 | 2,280 | — | — |
| 2024-01-30 | $20.20 | $20.20 | 3,030 | — | — |
| 2024-01-29 | $19.40 | $19.40 | 5,060 | — | — |
| 2024-01-26 | $21.40 | $21.40 | 2,095 | — | — |
| 2024-01-25 | $20.80 | $20.80 | 6,775 | — | — |
| 2024-01-24 | $22.00 | $22.00 | 7,530 | — | — |
| 2024-01-23 | $21.20 | $21.20 | 2,960 | — | — |
| 2024-01-22 | $20.00 | $20.00 | 5,130 | — | — |
| 2024-01-19 | $19.80 | $19.80 | 2,515 | — | — |
| 2024-01-18 | $19.40 | $19.40 | 3,720 | — | — |
| 2024-01-17 | $19.20 | $19.20 | 6,040 | — | — |
| 2024-01-16 | $20.60 | $20.60 | 7,575 | — | — |
| 2024-01-12 | $19.60 | $19.60 | 16,660 | — | — |
| 2024-01-11 | $16.80 | $16.80 | 5,310 | — | — |
| 2024-01-10 | $17.20 | $17.20 | 14,435 | — | — |
| 2024-01-09 | $17.00 | $17.00 | 13,250 | — | — |
| 2024-01-08 | $18.00 | $18.00 | 5,950 | — | — |
| 2024-01-05 | $19.00 | $19.00 | 7,690 | — | — |
| 2024-01-04 | $19.00 | $19.00 | 19,730 | — | — |
| 2024-01-03 | $23.20 | $23.20 | 69,680 | — | — |
| 2024-01-02 | $21.00 | $21.00 | 129,745 | — | — |