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
- 2021-06-15 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 | $10.44 | $10.44 | 32,633 | — | — |
| 2024-12-30 | $10.80 | $10.80 | 20,000 | — | — |
| 2024-12-27 | $10.80 | $10.80 | 17,089 | — | — |
| 2024-12-26 | $11.16 | $11.16 | 11,144 | — | — |
| 2024-12-24 | $10.71 | $10.71 | 5,222 | — | — |
| 2024-12-23 | $10.35 | $10.35 | 14,856 | — | — |
| 2024-12-20 | $9.99 | $9.99 | 88,233 | — | — |
| 2024-12-19 | $11.25 | $11.25 | 16,644 | — | — |
| 2024-12-18 | $11.07 | $11.07 | 16,556 | — | — |
| 2024-12-17 | $11.61 | $11.61 | 17,011 | — | — |
| 2024-12-16 | $10.98 | $10.98 | 28,456 | — | — |
| 2024-12-13 | $10.71 | $10.71 | 9,389 | — | — |
| 2024-12-12 | $10.71 | $10.71 | 7,144 | — | — |
| 2024-12-11 | $10.80 | $10.80 | 3,767 | — | — |
| 2024-12-10 | $11.07 | $11.07 | 11,511 | — | — |
| 2024-12-09 | $11.25 | $11.25 | 37,156 | — | — |
| 2024-12-06 | $10.26 | $10.26 | 14,133 | — | — |
| 2024-12-05 | $10.35 | $10.35 | 12,522 | — | — |
| 2024-12-04 | $10.71 | $10.71 | 22,522 | — | — |
| 2024-12-03 | $11.25 | $11.25 | 10,489 | — | — |
| 2024-12-02 | $11.25 | $11.25 | 29,089 | — | — |
| 2024-11-29 | $11.70 | $11.70 | 6,200 | — | — |
| 2024-11-27 | $11.39 | $11.39 | 13,389 | — | — |
| 2024-11-26 | $11.57 | $11.57 | 12,967 | — | — |
| 2024-11-25 | $11.79 | $11.79 | 20,133 | — | — |
| 2024-11-22 | $11.79 | $11.79 | 10,733 | — | — |
| 2024-11-21 | $11.70 | $11.70 | 15,511 | — | — |
| 2024-11-20 | $11.79 | $11.79 | 13,156 | — | — |
| 2024-11-19 | $12.60 | $12.60 | 32,856 | — | — |
| 2024-11-18 | $12.15 | $12.15 | 11,422 | — | — |
| 2024-11-15 | $12.24 | $12.24 | 22,333 | — | — |
| 2024-11-14 | $13.14 | $13.14 | 4,333 | — | — |
| 2024-11-13 | $13.05 | $13.05 | 8,889 | — | — |
| 2024-11-12 | $13.77 | $13.77 | 8,600 | — | — |
| 2024-11-11 | $13.50 | $13.50 | 13,900 | — | — |
| 2024-11-08 | $13.41 | $13.41 | 9,267 | — | — |
| 2024-11-07 | $13.50 | $13.50 | 15,378 | — | — |
| 2024-11-06 | $13.05 | $13.05 | 47,622 | — | — |
| 2024-11-05 | $14.76 | $14.76 | 8,511 | — | — |
| 2024-11-04 | $14.85 | $14.85 | 3,656 | — | — |
| 2024-11-01 | $14.81 | $14.81 | 12,256 | — | — |
| 2024-10-31 | $14.13 | $14.13 | 12,011 | — | — |
| 2024-10-30 | $14.04 | $14.04 | 15,067 | — | — |
| 2024-10-29 | $14.40 | $14.40 | 11,100 | — | — |
| 2024-10-28 | $14.67 | $14.67 | 8,122 | — | — |
| 2024-10-25 | $14.49 | $14.49 | 10,478 | — | — |
| 2024-10-24 | $14.58 | $14.58 | 6,444 | — | — |
| 2024-10-23 | $14.58 | $14.58 | 23,411 | — | — |
| 2024-10-22 | $15.30 | $15.30 | 13,789 | — | — |
| 2024-10-21 | $15.57 | $15.57 | 18,233 | — | — |
| 2024-10-18 | $15.08 | $15.08 | 35,322 | — | — |
| 2024-10-17 | $14.76 | $14.76 | 36,500 | — | — |
| 2024-10-16 | $14.94 | $14.94 | 301,900 | — | — |
| 2024-10-15 | $15.03 | $15.03 | 61,111 | — | — |
| 2024-10-14 | $15.12 | $15.12 | 109,511 | — | — |
| 2024-10-11 | $14.94 | $14.94 | 13,156 | — | — |
| 2024-10-10 | $14.40 | $14.40 | 11,156 | — | — |
| 2024-10-09 | $14.40 | $14.40 | 12,433 | — | — |
| 2024-10-08 | $14.04 | $14.04 | 11,467 | — | — |
| 2024-10-07 | $13.95 | $13.95 | 17,611 | — | — |
| 2024-10-04 | $14.94 | $14.94 | 10,867 | — | — |
| 2024-10-03 | $14.67 | $14.67 | 9,167 | — | — |
| 2024-10-02 | $15.03 | $15.03 | 9,700 | — | — |
| 2024-10-01 | $15.30 | $15.30 | 14,167 | — | — |
| 2024-09-30 | $15.21 | $15.21 | 20,067 | — | — |
| 2024-09-27 | $15.93 | $15.93 | 13,222 | — | — |
| 2024-09-26 | $15.39 | $15.39 | 45,567 | — | — |
| 2024-09-25 | $14.22 | $14.22 | 17,778 | — | — |
| 2024-09-24 | $14.22 | $14.22 | 20,056 | — | — |
| 2024-09-23 | $13.95 | $13.95 | 57,078 | — | — |
| 2024-09-20 | $15.21 | $15.21 | 16,133 | — | — |
| 2024-09-19 | $15.75 | $15.75 | 33,067 | — | — |
| 2024-09-18 | $15.57 | $15.57 | 46,456 | — | — |
| 2024-09-17 | $15.12 | $15.12 | 32,233 | — | — |
| 2024-09-16 | $16.38 | $16.38 | 36,789 | — | — |
| 2024-09-13 | $17.37 | $17.37 | 40,833 | — | — |
| 2024-09-12 | $18.18 | $18.18 | 38,078 | — | — |
| 2024-09-11 | $18.27 | $18.27 | 28,700 | — | — |
| 2024-09-10 | $18.99 | $18.99 | 33,367 | — | — |
| 2024-09-09 | $18.81 | $18.81 | 41,022 | — | — |
| 2024-09-06 | $19.08 | $19.08 | 50,456 | — | — |
| 2024-09-05 | $19.71 | $19.71 | 52,533 | — | — |
| 2024-09-04 | $21.78 | $21.78 | 71,078 | — | — |
| 2024-09-03 | $21.60 | $21.60 | 42,233 | — | — |
| 2024-08-30 | $21.15 | $21.15 | 149,778 | — | — |
| 2024-08-29 | $20.61 | $20.61 | 45,678 | — | — |
| 2024-08-28 | $21.33 | $21.33 | 72,344 | — | — |
| 2024-08-27 | $22.86 | $22.86 | 88,344 | — | — |
| 2024-08-26 | $25.65 | $25.65 | 86,656 | — | — |
| 2024-08-23 | $27.72 | $27.72 | 77,900 | — | — |
| 2024-08-22 | $30.51 | $30.51 | 140,156 | — | — |
| 2024-08-21 | $39.15 | $39.15 | 531,122 | — | — |
| 2024-08-20 | $39.51 | $39.51 | 529,444 | — | — |
| 2024-08-19 | $52.65 | $52.65 | 9,119,589 | — | — |
| 2024-08-16 | $18.36 | $18.36 | 5,200 | — | — |
| 2024-08-15 | $17.64 | $17.64 | 20,167 | — | — |
| 2024-08-14 | $18.18 | $18.18 | 3,211 | — | — |
| 2024-08-13 | $18.26 | $18.26 | 10,611 | — | — |
| 2024-08-12 | $19.80 | $19.80 | 24,867 | — | — |
| 2024-08-09 | $19.22 | $19.22 | 3,256 | — | — |
| 2024-08-08 | $19.35 | $19.35 | 2,889 | — | — |
| 2024-08-07 | $18.81 | $18.81 | 5,922 | — | — |
| 2024-08-06 | $20.61 | $20.61 | 4,022 | — | — |
| 2024-08-05 | $22.86 | $22.86 | 21,933 | — | — |
| 2024-08-02 | $29.34 | $29.34 | 1,411 | — | — |
| 2024-08-01 | $31.64 | $31.64 | 1,367 | — | — |
| 2024-07-31 | $32.13 | $32.13 | 1,311 | — | — |
| 2024-07-30 | $30.60 | $30.60 | 7,811 | — | — |
| 2024-07-29 | $35.91 | $35.91 | 3,333 | — | — |
| 2024-07-26 | $34.29 | $34.29 | 2,956 | — | — |
| 2024-07-25 | $35.01 | $35.01 | 7,478 | — | — |
| 2024-07-24 | $32.76 | $32.76 | 1,178 | — | — |
| 2024-07-23 | $33.79 | $33.79 | 3,067 | — | — |
| 2024-07-22 | $31.68 | $31.68 | 1,444 | — | — |
| 2024-07-19 | $33.48 | $33.48 | 767 | — | — |
| 2024-07-18 | $34.29 | $34.29 | 2,067 | — | — |
| 2024-07-17 | $35.73 | $35.73 | 2,233 | — | — |
| 2024-07-16 | $35.73 | $35.73 | 5,911 | — | — |
| 2024-07-15 | $33.57 | $33.57 | 2,010 | — | — |
| 2024-07-12 | $37.17 | $37.17 | 1,639 | — | — |
| 2024-07-11 | $38.43 | $38.43 | 650 | — | — |
| 2024-07-10 | $39.78 | $39.78 | 659 | — | — |
| 2024-07-09 | $39.60 | $39.60 | 1,712 | — | — |
| 2024-07-08 | $41.40 | $41.40 | 1,657 | — | — |
| 2024-07-05 | $35.19 | $35.19 | 689 | — | — |
| 2024-07-03 | $35.10 | $35.10 | 406 | — | — |
| 2024-07-02 | $35.64 | $35.64 | 580 | — | — |
| 2024-07-01 | $36.81 | $36.81 | 326 | — | — |
| 2024-06-28 | $35.46 | $35.46 | 416 | — | — |
| 2024-06-27 | $36.00 | $36.00 | 298 | — | — |
| 2024-06-26 | $34.74 | $34.74 | 328 | — | — |
| 2024-06-25 | $34.38 | $34.38 | 264 | — | — |
| 2024-06-24 | $35.10 | $35.10 | 1,480 | — | — |
| 2024-06-21 | $37.80 | $37.80 | 488 | — | — |
| 2024-06-20 | $35.91 | $35.91 | 1,293 | — | — |
| 2024-06-18 | $35.91 | $35.91 | 1,926 | — | — |
| 2024-06-17 | $36.00 | $36.00 | 1,709 | — | — |
| 2024-06-14 | $40.95 | $40.95 | 1,828 | — | — |
| 2024-06-13 | $51.03 | $51.03 | 8,192 | — | — |
| 2024-06-12 | $44.10 | $44.10 | 1,120 | — | — |
| 2024-06-11 | $48.60 | $48.60 | 156 | — | — |
| 2024-06-10 | $50.40 | $50.40 | 352 | — | — |
| 2024-06-07 | $52.20 | $52.20 | 93 | — | — |
| 2024-06-06 | $52.20 | $52.20 | 569 | — | — |
| 2024-06-05 | $52.20 | $52.20 | 236 | — | — |
| 2024-06-04 | $52.20 | $52.20 | 233 | — | — |
| 2024-06-03 | $52.20 | $52.20 | 632 | — | — |
| 2024-05-31 | $53.10 | $53.10 | 209 | — | — |
| 2024-05-30 | $52.29 | $52.29 | 102 | — | — |
| 2024-05-29 | $52.02 | $52.02 | 446 | — | — |
| 2024-05-28 | $51.57 | $51.57 | 398 | — | — |
| 2024-05-24 | $54.00 | $54.00 | 346 | — | — |
| 2024-05-23 | $53.46 | $53.46 | 1,089 | — | — |
| 2024-05-22 | $55.80 | $55.80 | 631 | — | — |
| 2024-05-21 | $56.70 | $56.70 | 217 | — | — |
| 2024-05-20 | $57.06 | $57.06 | 309 | — | — |
| 2024-05-17 | $57.06 | $57.06 | 359 | — | — |
| 2024-05-16 | $58.41 | $58.41 | 1,059 | — | — |
| 2024-05-15 | $55.80 | $55.80 | 761 | — | — |
| 2024-05-14 | $54.00 | $54.00 | 5,357 | — | — |
| 2024-05-13 | $45.45 | $45.45 | 1,230 | — | — |
| 2024-05-10 | $48.87 | $48.87 | 708 | — | — |
| 2024-05-09 | $53.10 | $53.10 | 4,382 | — | — |
| 2024-05-08 | $47.52 | $47.52 | 927 | — | — |
| 2024-05-07 | $50.67 | $50.67 | 5,328 | — | — |
| 2024-05-06 | $63.36 | $63.36 | 330 | — | — |
| 2024-05-03 | $65.34 | $65.34 | 211 | — | — |
| 2024-05-02 | $66.15 | $66.15 | 284 | — | — |
| 2024-05-01 | $64.62 | $64.62 | 441 | — | — |
| 2024-04-30 | $63.99 | $63.99 | 194 | — | — |
| 2024-04-29 | $63.90 | $63.90 | 234 | — | — |
| 2024-04-26 | $64.80 | $64.80 | 160 | — | — |
| 2024-04-25 | $63.00 | $63.00 | 281 | — | — |
| 2024-04-24 | $63.81 | $63.81 | 219 | — | — |
| 2024-04-23 | $65.34 | $65.34 | 223 | — | — |
| 2024-04-22 | $61.65 | $61.65 | 539 | — | — |
| 2024-04-19 | $60.84 | $60.84 | 319 | — | — |
| 2024-04-18 | $62.19 | $62.19 | 308 | — | — |
| 2024-04-17 | $65.16 | $65.16 | 656 | — | — |
| 2024-04-16 | $68.58 | $68.58 | 607 | — | — |
| 2024-04-15 | $66.69 | $66.69 | 1,298 | — | — |
| 2024-04-12 | $76.50 | $76.50 | 366 | — | — |
| 2024-04-11 | $80.37 | $80.37 | 93 | — | — |
| 2024-04-10 | $79.20 | $79.20 | 60 | — | — |
| 2024-04-09 | $82.17 | $82.17 | 297 | — | — |
| 2024-04-08 | $79.20 | $79.20 | 577 | — | — |
| 2024-04-05 | $79.65 | $79.65 | 662 | — | — |
| 2024-04-04 | $81.00 | $81.00 | 519 | — | — |
| 2024-04-03 | $79.65 | $79.65 | 229 | — | — |
| 2024-04-02 | $81.81 | $81.81 | 791 | — | — |
| 2024-04-01 | $79.20 | $79.20 | 2,207 | — | — |
| 2024-03-28 | $90.00 | $90.00 | 186 | — | — |
| 2024-03-27 | $91.80 | $91.80 | 212 | — | — |
| 2024-03-26 | $89.55 | $89.55 | 746 | — | — |
| 2024-03-25 | $90.90 | $90.90 | 693 | — | — |
| 2024-03-22 | $96.30 | $96.30 | 344 | — | — |
| 2024-03-21 | $94.50 | $94.50 | 240 | — | — |
| 2024-03-20 | $93.60 | $93.60 | 630 | — | — |
| 2024-03-19 | $95.40 | $95.40 | 550 | — | — |
| 2024-03-18 | $87.30 | $87.30 | 360 | — | — |
| 2024-03-15 | $83.70 | $83.70 | 604 | — | — |
| 2024-03-14 | $87.30 | $87.30 | 1,362 | — | — |
| 2024-03-13 | $94.50 | $94.50 | 1,358 | — | — |
| 2024-03-12 | $100.80 | $100.80 | 674 | — | — |
| 2024-03-11 | $108.00 | $108.00 | 592 | — | — |
| 2024-03-08 | $106.20 | $106.20 | 1,209 | — | — |
| 2024-03-07 | $95.40 | $95.40 | 1,412 | — | — |
| 2024-03-06 | $100.80 | $100.80 | 2,967 | — | — |
| 2024-03-05 | $105.30 | $105.30 | 7,826 | — | — |
| 2024-03-04 | $87.21 | $87.21 | 968 | — | — |
| 2024-03-01 | $82.62 | $82.62 | 159 | — | — |
| 2024-02-29 | $82.44 | $82.44 | 310 | — | — |
| 2024-02-28 | $81.90 | $81.90 | 206 | — | — |
| 2024-02-27 | $81.00 | $81.00 | 128 | — | — |
| 2024-02-26 | $81.54 | $81.54 | 233 | — | — |
| 2024-02-23 | $80.64 | $80.64 | 260 | — | — |
| 2024-02-22 | $79.29 | $79.29 | 138 | — | — |
| 2024-02-21 | $77.85 | $77.85 | 142 | — | — |
| 2024-02-20 | $81.00 | $81.00 | 566 | — | — |
| 2024-02-16 | $76.50 | $76.50 | 211 | — | — |
| 2024-02-15 | $79.47 | $79.47 | 418 | — | — |
| 2024-02-14 | $81.00 | $81.00 | 128 | — | — |
| 2024-02-13 | $81.81 | $81.81 | 156 | — | — |
| 2024-02-12 | $82.80 | $82.80 | 411 | — | — |
| 2024-02-09 | $82.71 | $82.71 | 97 | — | — |
| 2024-02-08 | $84.60 | $84.60 | 171 | — | — |
| 2024-02-07 | $79.47 | $79.47 | 481 | — | — |
| 2024-02-06 | $80.19 | $80.19 | 124 | — | — |
| 2024-02-05 | $78.21 | $78.21 | 158 | — | — |
| 2024-02-02 | $78.75 | $78.75 | 101 | — | — |
| 2024-02-01 | $78.39 | $78.39 | 134 | — | — |
| 2024-01-31 | $77.40 | $77.40 | 53 | — | — |
| 2024-01-30 | $78.57 | $78.57 | 211 | — | — |
| 2024-01-29 | $78.30 | $78.30 | 298 | — | — |
| 2024-01-26 | $72.90 | $72.90 | 1,012 | — | — |
| 2024-01-25 | $81.45 | $81.45 | 166 | — | — |
| 2024-01-24 | $82.80 | $82.80 | 262 | — | — |
| 2024-01-23 | $79.56 | $79.56 | 376 | — | — |
| 2024-01-22 | $80.19 | $80.19 | 168 | — | — |
| 2024-01-19 | $79.83 | $79.83 | 140 | — | — |
| 2024-01-18 | $81.90 | $81.90 | 64 | — | — |
| 2024-01-17 | $83.70 | $83.70 | 396 | — | — |
| 2024-01-16 | $83.97 | $83.97 | 307 | — | — |
| 2024-01-12 | $87.66 | $87.66 | 156 | — | — |
| 2024-01-11 | $83.70 | $83.70 | 602 | — | — |
| 2024-01-10 | $89.01 | $89.01 | 948 | — | — |
| 2024-01-09 | $88.20 | $88.20 | 266 | — | — |
| 2024-01-08 | $89.10 | $89.10 | 738 | — | — |
| 2024-01-05 | $85.50 | $85.50 | 289 | — | — |
| 2024-01-04 | $87.93 | $87.93 | 584 | — | — |
| 2024-01-03 | $83.97 | $83.97 | 723 | — | — |
| 2024-01-02 | $82.80 | $82.80 | 728 | — | — |