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
- 2021-11-26 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 | $9.75 | $9.75 | 29,100 | — | — |
| 2024-12-30 | $10.13 | $10.13 | 32,700 | — | — |
| 2024-12-27 | $9.88 | $9.88 | 10,100 | — | — |
| 2024-12-26 | $10.49 | $10.49 | 60,400 | — | — |
| 2024-12-24 | $11.25 | $11.25 | 41,300 | — | — |
| 2024-12-23 | $9.49 | $9.49 | 24,600 | — | — |
| 2024-12-20 | $9.75 | $9.75 | 194,300 | — | — |
| 2024-12-19 | $9.37 | $9.37 | 37,300 | — | — |
| 2024-12-18 | $7.89 | $7.89 | 37,800 | — | — |
| 2024-12-17 | $7.50 | $7.50 | 79,200 | — | — |
| 2024-12-16 | $8.23 | $8.23 | 37,600 | — | — |
| 2024-12-13 | $8.34 | $8.34 | 36,400 | — | — |
| 2024-12-12 | $7.74 | $7.74 | 16,600 | — | — |
| 2024-12-11 | $7.70 | $7.70 | 27,100 | — | — |
| 2024-12-10 | $7.16 | $7.16 | 219,500 | — | — |
| 2024-12-09 | $8.35 | $8.35 | 63,000 | — | — |
| 2024-12-06 | $8.23 | $8.23 | 47,200 | — | — |
| 2024-12-05 | $8.46 | $8.46 | 40,400 | — | — |
| 2024-12-04 | $10.43 | $10.43 | 142,300 | — | — |
| 2024-12-03 | $11.52 | $11.52 | 127,900 | — | — |
| 2024-12-02 | $11.53 | $11.53 | 159,900 | — | — |
| 2024-11-29 | $8.90 | $8.90 | 181,900 | — | — |
| 2024-11-27 | $8.16 | $8.16 | 70,400 | — | — |
| 2024-11-26 | $8.16 | $8.16 | 393,000 | — | — |
| 2024-11-25 | $9.67 | $9.67 | 125,300 | — | — |
| 2024-11-22 | $9.20 | $9.20 | 112,613 | — | — |
| 2024-11-21 | $10.10 | $10.10 | 116,990 | — | — |
| 2024-11-20 | $15.00 | $15.00 | 96,550 | — | — |
| 2024-11-19 | $16.40 | $16.40 | 240,642 | — | — |
| 2024-11-18 | $19.40 | $19.40 | 16,778,222 | — | — |
| 2024-11-15 | $9.60 | $9.60 | 11,841 | — | — |
| 2024-11-14 | $10.50 | $10.50 | 6,393 | — | — |
| 2024-11-13 | $10.90 | $10.90 | 12,217 | — | — |
| 2024-11-12 | $12.00 | $12.00 | 18,965 | — | — |
| 2024-11-11 | $12.00 | $12.00 | 6,048 | — | — |
| 2024-11-08 | $11.70 | $11.70 | 11,371 | — | — |
| 2024-11-07 | $12.70 | $12.70 | 75,484 | — | — |
| 2024-11-06 | $12.10 | $12.10 | 4,607 | — | — |
| 2024-11-05 | $12.00 | $12.00 | 2,042 | — | — |
| 2024-11-04 | $11.40 | $11.40 | 8,088 | — | — |
| 2024-11-01 | $11.90 | $11.90 | 4,040 | — | — |
| 2024-10-31 | $11.90 | $11.90 | 7,475 | — | — |
| 2024-10-30 | $12.70 | $12.70 | 7,460 | — | — |
| 2024-10-29 | $13.00 | $13.00 | 8,521 | — | — |
| 2024-10-28 | $13.30 | $13.30 | 2,552 | — | — |
| 2024-10-25 | $13.60 | $13.60 | 8,346 | — | — |
| 2024-10-24 | $13.30 | $13.30 | 8,036 | — | — |
| 2024-10-23 | $14.60 | $14.60 | 19,548 | — | — |
| 2024-10-22 | $14.70 | $14.70 | 11,375 | — | — |
| 2024-10-21 | $13.70 | $13.70 | 9,347 | — | — |
| 2024-10-18 | $12.80 | $12.80 | 3,258 | — | — |
| 2024-10-17 | $12.30 | $12.30 | 4,586 | — | — |
| 2024-10-16 | $12.50 | $12.50 | 8,908 | — | — |
| 2024-10-15 | $12.50 | $12.50 | 9,189 | — | — |
| 2024-10-14 | $13.70 | $13.70 | 4,330 | — | — |
| 2024-10-11 | $14.00 | $14.00 | 2,657 | — | — |
| 2024-10-10 | $13.40 | $13.40 | 7,891 | — | — |
| 2024-10-09 | $13.50 | $13.50 | 2,429 | — | — |
| 2024-10-08 | $14.20 | $14.20 | 10,353 | — | — |
| 2024-10-07 | $14.70 | $14.70 | 6,879 | — | — |
| 2024-10-04 | $15.80 | $15.80 | 3,628 | — | — |
| 2024-10-03 | $16.40 | $16.40 | 12,831 | — | — |
| 2024-10-02 | $16.50 | $16.50 | 33,681 | — | — |
| 2024-10-01 | $14.60 | $14.60 | 12,144 | — | — |
| 2024-09-30 | $14.20 | $14.20 | 27,061 | — | — |
| 2024-09-27 | $13.10 | $13.10 | 4,395 | — | — |
| 2024-09-26 | $13.30 | $13.30 | 5,402 | — | — |
| 2024-09-25 | $13.60 | $13.60 | 5,503 | — | — |
| 2024-09-24 | $13.40 | $13.40 | 5,735 | — | — |
| 2024-09-23 | $12.80 | $12.80 | 3,202 | — | — |
| 2024-09-20 | $12.90 | $12.90 | 11,667 | — | — |
| 2024-09-19 | $13.20 | $13.20 | 4,382 | — | — |
| 2024-09-18 | $12.70 | $12.70 | 6,945 | — | — |
| 2024-09-17 | $13.50 | $13.50 | 4,355 | — | — |
| 2024-09-16 | $13.50 | $13.50 | 3,243 | — | — |
| 2024-09-13 | $13.60 | $13.60 | 5,857 | — | — |
| 2024-09-12 | $13.20 | $13.20 | 3,576 | — | — |
| 2024-09-11 | $13.70 | $13.70 | 10,809 | — | — |
| 2024-09-10 | $13.30 | $13.30 | 6,388 | — | — |
| 2024-09-09 | $13.60 | $13.60 | 15,237 | — | — |
| 2024-09-06 | $13.80 | $13.80 | 25,022 | — | — |
| 2024-09-05 | $12.60 | $12.60 | 12,225 | — | — |
| 2024-09-04 | $11.90 | $11.90 | 16,266 | — | — |
| 2024-09-03 | $11.30 | $11.30 | 9,254 | — | — |
| 2024-08-30 | $12.00 | $12.00 | 8,763 | — | — |
| 2024-08-29 | $12.80 | $12.80 | 5,384 | — | — |
| 2024-08-28 | $12.30 | $12.30 | 16,189 | — | — |
| 2024-08-27 | $13.40 | $13.40 | 7,877 | — | — |
| 2024-08-26 | $13.90 | $13.90 | 11,602 | — | — |
| 2024-08-23 | $13.80 | $13.80 | 18,344 | — | — |
| 2024-08-22 | $12.60 | $12.60 | 9,846 | — | — |
| 2024-08-21 | $13.10 | $13.10 | 12,130 | — | — |
| 2024-08-20 | $12.70 | $12.70 | 19,428 | — | — |
| 2024-08-19 | $12.80 | $12.80 | 25,183 | — | — |
| 2024-08-16 | $13.10 | $13.10 | 24,119 | — | — |
| 2024-08-15 | $14.80 | $14.80 | 42,026 | — | — |
| 2024-08-14 | $13.40 | $13.40 | 79,308 | — | — |
| 2024-08-13 | $14.10 | $14.10 | 1,601,270 | — | — |
| 2024-08-12 | $15.80 | $15.80 | 9,819 | — | — |
| 2024-08-09 | $16.10 | $16.10 | 2,534 | — | — |
| 2024-08-08 | $15.70 | $15.70 | 2,685 | — | — |
| 2024-08-07 | $16.00 | $16.00 | 4,814 | — | — |
| 2024-08-06 | $15.00 | $15.00 | 3,282 | — | — |
| 2024-08-05 | $15.90 | $15.90 | 5,378 | — | — |
| 2024-08-02 | $17.30 | $17.30 | 5,740 | — | — |
| 2024-08-01 | $18.80 | $18.80 | 3,986 | — | — |
| 2024-07-31 | $19.00 | $19.00 | 7,762 | — | — |
| 2024-07-30 | $20.30 | $20.30 | 5,296 | — | — |
| 2024-07-29 | $20.70 | $20.70 | 5,618 | — | — |
| 2024-07-26 | $22.20 | $22.20 | 21,691 | — | — |
| 2024-07-25 | $20.50 | $20.50 | 4,481 | — | — |
| 2024-07-24 | $20.00 | $20.00 | 6,820 | — | — |
| 2024-07-23 | $20.50 | $20.50 | 11,848 | — | — |
| 2024-07-22 | $20.50 | $20.50 | 7,839 | — | — |
| 2024-07-19 | $20.90 | $20.90 | 26,095 | — | — |
| 2024-07-18 | $23.00 | $23.00 | 161,048 | — | — |
| 2024-07-17 | $22.80 | $22.80 | 198,124 | — | — |
| 2024-07-16 | $20.20 | $20.20 | 3,660 | — | — |
| 2024-07-15 | $19.90 | $19.90 | 2,004 | — | — |
| 2024-07-12 | $19.60 | $19.60 | 2,536 | — | — |
| 2024-07-11 | $20.20 | $20.20 | 3,933 | — | — |
| 2024-07-10 | $19.20 | $19.20 | 2,326 | — | — |
| 2024-07-09 | $19.20 | $19.20 | 1,307 | — | — |
| 2024-07-08 | $19.10 | $19.10 | 2,902 | — | — |
| 2024-07-05 | $19.10 | $19.10 | 2,521 | — | — |
| 2024-07-03 | $19.00 | $19.00 | 1,449 | — | — |
| 2024-07-02 | $19.20 | $19.20 | 1,258 | — | — |
| 2024-07-01 | $21.00 | $21.00 | 4,514 | — | — |
| 2024-06-28 | $21.10 | $21.10 | 1,625 | — | — |
| 2024-06-27 | $20.80 | $20.80 | 2,586 | — | — |
| 2024-06-26 | $19.80 | $19.80 | 2,471 | — | — |
| 2024-06-25 | $21.20 | $21.20 | 4,078 | — | — |
| 2024-06-24 | $22.00 | $22.00 | 2,206 | — | — |
| 2024-06-21 | $20.50 | $20.50 | 3,466 | — | — |
| 2024-06-20 | $19.50 | $19.50 | 5,087 | — | — |
| 2024-06-18 | $20.60 | $20.60 | 5,893 | — | — |
| 2024-06-17 | $19.20 | $19.20 | 7,746 | — | — |
| 2024-06-14 | $20.10 | $20.10 | 7,679 | — | — |
| 2024-06-13 | $20.60 | $20.60 | 2,308 | — | — |
| 2024-06-12 | $22.10 | $22.10 | 3,286 | — | — |
| 2024-06-11 | $22.60 | $22.60 | 4,952 | — | — |
| 2024-06-10 | $23.10 | $23.10 | 5,942 | — | — |
| 2024-06-07 | $21.50 | $21.50 | 7,503 | — | — |
| 2024-06-06 | $23.70 | $23.70 | 3,816 | — | — |
| 2024-06-05 | $24.10 | $24.10 | 7,618 | — | — |
| 2024-06-04 | $25.90 | $25.90 | 6,502 | — | — |
| 2024-06-03 | $28.20 | $28.20 | 4,312 | — | — |
| 2024-05-31 | $29.80 | $29.80 | 6,410 | — | — |
| 2024-05-30 | $30.70 | $30.70 | 16,180 | — | — |
| 2024-05-29 | $29.80 | $29.80 | 46,865 | — | — |
| 2024-05-28 | $26.00 | $26.00 | 5,033 | — | — |
| 2024-05-24 | $25.20 | $25.20 | 2,267 | — | — |
| 2024-05-23 | $26.50 | $26.50 | 6,016 | — | — |
| 2024-05-22 | $28.50 | $28.50 | 3,690 | — | — |
| 2024-05-21 | $31.10 | $31.10 | 985 | — | — |
| 2024-05-20 | $31.70 | $31.70 | 2,547 | — | — |
| 2024-05-17 | $33.20 | $33.20 | 1,054 | — | — |
| 2024-05-16 | $34.00 | $34.00 | 1,581 | — | — |
| 2024-05-15 | $34.30 | $34.30 | 1,102 | — | — |
| 2024-05-14 | $35.50 | $35.50 | 1,469 | — | — |
| 2024-05-13 | $35.00 | $35.00 | 4,300 | — | — |
| 2024-05-10 | $37.20 | $37.20 | 2,001 | — | — |
| 2024-05-09 | $39.70 | $39.70 | 1,587 | — | — |
| 2024-05-08 | $41.30 | $41.30 | 945 | — | — |
| 2024-05-07 | $40.30 | $40.30 | 444 | — | — |
| 2024-05-06 | $42.00 | $42.00 | 1,986 | — | — |
| 2024-05-03 | $39.70 | $39.70 | 1,859 | — | — |
| 2024-05-02 | $41.00 | $41.00 | 1,515 | — | — |
| 2024-05-01 | $41.90 | $41.90 | 976 | — | — |
| 2024-04-30 | $42.60 | $42.60 | 2,115 | — | — |
| 2024-04-29 | $44.00 | $44.00 | 2,486 | — | — |
| 2024-04-26 | $45.00 | $45.00 | 2,451 | — | — |
| 2024-04-25 | $47.10 | $47.10 | 9,730 | — | — |
| 2024-04-24 | $46.00 | $46.00 | 1,689 | — | — |
| 2024-04-23 | $47.80 | $47.80 | 1,378 | — | — |
| 2024-04-22 | $47.50 | $47.50 | 488 | — | — |
| 2024-04-19 | $47.20 | $47.20 | 1,826 | — | — |
| 2024-04-18 | $51.00 | $51.00 | 1,136 | — | — |
| 2024-04-17 | $53.00 | $53.00 | 999 | — | — |
| 2024-04-16 | $54.00 | $54.00 | 1,271 | — | — |
| 2024-04-15 | $56.00 | $56.00 | 1,493 | — | — |
| 2024-04-12 | $55.90 | $55.90 | 1,024 | — | — |
| 2024-04-11 | $56.20 | $56.20 | 1,127 | — | — |
| 2024-04-10 | $55.10 | $55.10 | 1,749 | — | — |
| 2024-04-09 | $56.80 | $56.80 | 1,553 | — | — |
| 2024-04-08 | $56.00 | $56.00 | 2,027 | — | — |
| 2024-04-05 | $57.60 | $57.60 | 952 | — | — |
| 2024-04-04 | $61.00 | $61.00 | 1,880 | — | — |
| 2024-04-03 | $60.00 | $60.00 | 2,619 | — | — |
| 2024-04-02 | $67.20 | $67.20 | 822 | — | — |
| 2024-04-01 | $73.00 | $73.00 | 2,951 | — | — |
| 2024-03-28 | $75.00 | $75.00 | 4,967 | — | — |
| 2024-03-27 | $60.50 | $60.50 | 3,047 | — | — |
| 2024-03-26 | $58.00 | $58.00 | 3,493 | — | — |
| 2024-03-25 | $57.80 | $57.80 | 4,026 | — | — |
| 2024-03-22 | $60.10 | $60.10 | 1,396 | — | — |
| 2024-03-21 | $60.00 | $60.00 | 749 | — | — |
| 2024-03-20 | $60.00 | $60.00 | 1,081 | — | — |
| 2024-03-19 | $60.00 | $60.00 | 660 | — | — |
| 2024-03-18 | $60.60 | $60.60 | 726 | — | — |
| 2024-03-15 | $60.10 | $60.10 | 1,619 | — | — |
| 2024-03-14 | $58.00 | $58.00 | 4,474 | — | — |
| 2024-03-13 | $58.40 | $58.40 | 1,980 | — | — |
| 2024-03-12 | $71.10 | $71.10 | 959 | — | — |
| 2024-03-11 | $74.60 | $74.60 | 734 | — | — |
| 2024-03-08 | $74.50 | $74.50 | 691 | — | — |
| 2024-03-07 | $72.40 | $72.40 | 1,016 | — | — |
| 2024-03-06 | $73.50 | $73.50 | 1,367 | — | — |
| 2024-03-05 | $74.90 | $74.90 | 747 | — | — |
| 2024-03-04 | $76.90 | $76.90 | 1,514 | — | — |
| 2024-03-01 | $76.00 | $76.00 | 1,134 | — | — |
| 2024-02-29 | $74.90 | $74.90 | 2,695 | — | — |
| 2024-02-28 | $68.90 | $68.90 | 1,313 | — | — |
| 2024-02-27 | $68.50 | $68.50 | 1,226 | — | — |
| 2024-02-26 | $70.00 | $70.00 | 950 | — | — |
| 2024-02-23 | $69.90 | $69.90 | 2,247 | — | — |
| 2024-02-22 | $65.90 | $65.90 | 639 | — | — |
| 2024-02-21 | $66.80 | $66.80 | 527 | — | — |
| 2024-02-20 | $65.10 | $65.10 | 1,912 | — | — |
| 2024-02-16 | $61.90 | $61.90 | 2,301 | — | — |
| 2024-02-15 | $66.30 | $66.30 | 2,084 | — | — |
| 2024-02-14 | $69.10 | $69.10 | 2,309 | — | — |
| 2024-02-13 | $67.90 | $67.90 | 1,093 | — | — |
| 2024-02-12 | $70.00 | $70.00 | 852 | — | — |
| 2024-02-09 | $68.50 | $68.50 | 1,334 | — | — |
| 2024-02-08 | $71.40 | $71.40 | 3,586 | — | — |
| 2024-02-07 | $65.90 | $65.90 | 3,579 | — | — |
| 2024-02-06 | $58.10 | $58.10 | 11,804 | — | — |
| 2024-02-05 | $72.90 | $72.90 | 4,583 | — | — |
| 2024-02-02 | $81.00 | $81.00 | 921 | — | — |
| 2024-02-01 | $82.00 | $82.00 | 1,320 | — | — |
| 2024-01-31 | $81.00 | $81.00 | 1,289 | — | — |
| 2024-01-30 | $83.30 | $83.30 | 5,081 | — | — |
| 2024-01-29 | $81.40 | $81.40 | 575 | — | — |
| 2024-01-26 | $81.50 | $81.50 | 896 | — | — |
| 2024-01-25 | $80.00 | $80.00 | 1,349 | — | — |
| 2024-01-24 | $83.00 | $83.00 | 3,061 | — | — |
| 2024-01-23 | $88.90 | $88.90 | 1,560 | — | — |
| 2024-01-22 | $89.90 | $89.90 | 2,681 | — | — |
| 2024-01-19 | $89.30 | $89.30 | 2,111 | — | — |
| 2024-01-18 | $93.00 | $93.00 | 2,220 | — | — |
| 2024-01-17 | $95.30 | $95.30 | 2,560 | — | — |
| 2024-01-16 | $99.70 | $99.70 | 2,755 | — | — |
| 2024-01-12 | $98.90 | $98.90 | 6,937 | — | — |
| 2024-01-11 | $96.80 | $96.80 | 2,848 | — | — |
| 2024-01-10 | $94.70 | $94.70 | 2,229 | — | — |
| 2024-01-09 | $92.80 | $92.80 | 1,539 | — | — |
| 2024-01-08 | $93.00 | $93.00 | 2,477 | — | — |
| 2024-01-05 | $91.00 | $91.00 | 1,777 | — | — |
| 2024-01-04 | $85.90 | $85.90 | 4,808 | — | — |
| 2024-01-03 | $95.50 | $95.50 | 6,870 | — | — |
| 2024-01-02 | $91.90 | $91.90 | 4,899 | — | — |