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
- 2023-02-03 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 | $9.82 | $9.82 | 42,930 | — | — |
| 2024-12-30 | $9.20 | $9.20 | 24,965 | — | — |
| 2024-12-27 | $9.32 | $9.32 | 41,960 | — | — |
| 2024-12-26 | $10.38 | $10.38 | 70,625 | — | — |
| 2024-12-24 | $8.92 | $8.92 | 36,310 | — | — |
| 2024-12-23 | $7.88 | $7.88 | 34,690 | — | — |
| 2024-12-20 | $7.28 | $7.28 | 48,115 | — | — |
| 2024-12-19 | $7.68 | $7.68 | 73,105 | — | — |
| 2024-12-18 | $8.40 | $8.40 | 133,785 | — | — |
| 2024-12-17 | $8.40 | $8.40 | 258,430 | — | — |
| 2024-12-16 | $9.12 | $9.12 | 76,460 | — | — |
| 2024-12-13 | $10.56 | $10.56 | 64,080 | — | — |
| 2024-12-12 | $11.00 | $11.00 | 120,685 | — | — |
| 2024-12-11 | $13.70 | $13.70 | 1,392,505 | — | — |
| 2024-12-10 | $11.20 | $11.20 | 195,315 | — | — |
| 2024-12-09 | $13.70 | $13.70 | 7,373,085 | — | — |
| 2024-12-06 | $9.20 | $9.20 | 13,025 | — | — |
| 2024-12-05 | $9.20 | $9.20 | 17,135 | — | — |
| 2024-12-04 | $9.22 | $9.22 | 41,055 | — | — |
| 2024-12-03 | $8.60 | $8.60 | 11,425 | — | — |
| 2024-12-02 | $8.38 | $8.38 | 35,080 | — | — |
| 2024-11-29 | $9.20 | $9.20 | 16,655 | — | — |
| 2024-11-27 | $10.08 | $10.08 | 13,470 | — | — |
| 2024-11-26 | $11.20 | $11.20 | 15,345 | — | — |
| 2024-11-25 | $11.50 | $11.50 | 33,770 | — | — |
| 2024-11-22 | $12.78 | $12.78 | 8,195 | — | — |
| 2024-11-21 | $12.50 | $12.50 | 19,725 | — | — |
| 2024-11-20 | $12.86 | $12.86 | 20,965 | — | — |
| 2024-11-19 | $13.58 | $13.58 | 32,625 | — | — |
| 2024-11-18 | $14.18 | $14.18 | 115,660 | — | — |
| 2024-11-15 | $13.20 | $13.20 | 1,083,820 | — | — |
| 2024-11-14 | $12.92 | $12.92 | 6,455 | — | — |
| 2024-11-13 | $14.60 | $14.60 | 6,925 | — | — |
| 2024-11-12 | $15.40 | $15.40 | 5,030 | — | — |
| 2024-11-11 | $15.96 | $15.96 | 5,650 | — | — |
| 2024-11-08 | $16.18 | $16.18 | 7,500 | — | — |
| 2024-11-07 | $15.80 | $15.80 | 6,895 | — | — |
| 2024-11-06 | $15.92 | $15.92 | 6,355 | — | — |
| 2024-11-05 | $16.20 | $16.20 | 3,630 | — | — |
| 2024-11-04 | $16.06 | $16.06 | 5,675 | — | — |
| 2024-11-01 | $16.80 | $16.80 | 6,460 | — | — |
| 2024-10-31 | $18.80 | $18.80 | 10,850 | — | — |
| 2024-10-30 | $20.50 | $20.50 | 22,520 | — | — |
| 2024-10-29 | $18.92 | $18.92 | 5,110 | — | — |
| 2024-10-28 | $18.40 | $18.40 | 7,470 | — | — |
| 2024-10-25 | $18.80 | $18.80 | 10,640 | — | — |
| 2024-10-24 | $19.60 | $19.60 | 5,985 | — | — |
| 2024-10-23 | $19.18 | $19.18 | 12,685 | — | — |
| 2024-10-22 | $18.96 | $18.96 | 37,095 | — | — |
| 2024-10-21 | $20.60 | $20.60 | 12,550 | — | — |
| 2024-10-18 | $22.00 | $22.00 | 6,570 | — | — |
| 2024-10-17 | $23.20 | $23.20 | 10,660 | — | — |
| 2024-10-16 | $22.30 | $22.30 | 12,400 | — | — |
| 2024-10-15 | $20.00 | $20.00 | 9,005 | — | — |
| 2024-10-14 | $21.00 | $21.00 | 6,365 | — | — |
| 2024-10-11 | $20.80 | $20.80 | 7,245 | — | — |
| 2024-10-10 | $21.20 | $21.20 | 6,635 | — | — |
| 2024-10-09 | $20.80 | $20.80 | 8,105 | — | — |
| 2024-10-08 | $22.40 | $22.40 | 11,005 | — | — |
| 2024-10-07 | $22.40 | $22.40 | 4,370 | — | — |
| 2024-10-04 | $23.80 | $23.80 | 3,075 | — | — |
| 2024-10-03 | $24.60 | $24.60 | 4,690 | — | — |
| 2024-10-02 | $25.00 | $25.00 | 2,185 | — | — |
| 2024-10-01 | $25.60 | $25.60 | 4,830 | — | — |
| 2024-09-30 | $26.00 | $26.00 | 6,700 | — | — |
| 2024-09-27 | $29.40 | $29.40 | 6,565 | — | — |
| 2024-09-26 | $28.20 | $28.20 | 3,830 | — | — |
| 2024-09-25 | $27.80 | $27.80 | 4,810 | — | — |
| 2024-09-24 | $29.80 | $29.80 | 8,295 | — | — |
| 2024-09-23 | $28.60 | $28.60 | 5,000 | — | — |
| 2024-09-20 | $28.20 | $28.20 | 4,635 | — | — |
| 2024-09-19 | $30.60 | $30.60 | 7,565 | — | — |
| 2024-09-18 | $31.20 | $31.20 | 5,620 | — | — |
| 2024-09-17 | $30.80 | $30.80 | 13,090 | — | — |
| 2024-09-16 | $33.60 | $33.60 | 23,295 | — | — |
| 2024-09-13 | $31.60 | $31.60 | 25,495 | — | — |
| 2024-09-12 | $38.00 | $38.00 | 43,010 | — | — |
| 2024-09-11 | $41.60 | $41.60 | 14,430 | — | — |
| 2024-09-10 | $46.40 | $46.40 | 19,145 | — | — |
| 2024-09-09 | $50.20 | $50.20 | 61,690 | — | — |
| 2024-09-06 | $47.80 | $47.80 | 43,325 | — | — |
| 2024-09-05 | $48.60 | $48.60 | 131,075 | — | — |
| 2024-09-04 | $53.20 | $53.20 | 4,074,490 | — | — |
| 2024-09-03 | $41.00 | $41.00 | 1,796,805 | — | — |
| 2024-08-30 | $28.40 | $28.40 | 46,700 | — | — |
| 2024-08-29 | $39.00 | $39.00 | 98,120 | — | — |
| 2024-08-28 | $55.40 | $55.40 | 4,214,940 | — | — |
| 2024-08-27 | $38.80 | $38.80 | 179,285 | — | — |
| 2024-08-26 | $37.20 | $37.20 | 5,352,730 | — | — |
| 2024-08-23 | $21.60 | $21.60 | 1,250 | — | — |
| 2024-08-22 | $21.20 | $21.20 | 1,070 | — | — |
| 2024-08-21 | $21.20 | $21.20 | 2,420 | — | — |
| 2024-08-20 | $19.16 | $19.16 | 405 | — | — |
| 2024-08-19 | $18.74 | $18.74 | 615 | — | — |
| 2024-08-16 | $19.52 | $19.52 | 1,405 | — | — |
| 2024-08-15 | $17.92 | $17.92 | 4,445 | — | — |
| 2024-08-14 | $18.68 | $18.68 | 1,000 | — | — |
| 2024-08-13 | $19.62 | $19.62 | 3,665 | — | — |
| 2024-08-12 | $17.60 | $17.60 | 1,985 | — | — |
| 2024-08-09 | $18.84 | $18.84 | 545 | — | — |
| 2024-08-08 | $19.00 | $19.00 | 1,365 | — | — |
| 2024-08-07 | $21.10 | $21.10 | 1,570 | — | — |
| 2024-08-06 | $21.60 | $21.60 | 2,465 | — | — |
| 2024-08-05 | $23.40 | $23.40 | 1,500 | — | — |
| 2024-08-02 | $25.40 | $25.40 | 1,495 | — | — |
| 2024-08-01 | $26.40 | $26.40 | 2,060 | — | — |
| 2024-07-31 | $29.00 | $29.00 | 2,220 | — | — |
| 2024-07-30 | $28.00 | $28.00 | 2,520 | — | — |
| 2024-07-29 | $28.60 | $28.60 | 1,765 | — | — |
| 2024-07-26 | $29.20 | $29.20 | 9,770 | — | — |
| 2024-07-25 | $29.80 | $29.80 | 1,360 | — | — |
| 2024-07-24 | $29.20 | $29.20 | 1,995 | — | — |
| 2024-07-23 | $31.80 | $31.80 | 6,905 | — | — |
| 2024-07-22 | $35.60 | $35.60 | 5,345 | — | — |
| 2024-07-19 | $37.80 | $37.80 | 17,670 | — | — |
| 2024-07-18 | $35.60 | $35.60 | 37,780 | — | — |
| 2024-07-17 | $37.20 | $37.20 | 440,310 | — | — |
| 2024-07-16 | $31.40 | $31.40 | 33,575 | — | — |
| 2024-07-15 | $31.20 | $31.20 | 860 | — | — |
| 2024-07-12 | $31.70 | $31.70 | 1,335 | — | — |
| 2024-07-11 | $32.40 | $32.40 | 4,750 | — | — |
| 2024-07-10 | $41.60 | $41.60 | 29,995 | — | — |
| 2024-07-09 | $33.10 | $33.10 | 7,630 | — | — |
| 2024-07-08 | $29.20 | $29.20 | 4,880 | — | — |
| 2024-07-05 | $25.80 | $25.80 | 4,050 | — | — |
| 2024-07-03 | $28.80 | $28.80 | 5,430 | — | — |
| 2024-07-02 | $32.60 | $32.60 | 9,065 | — | — |
| 2024-07-01 | $32.20 | $32.20 | 5,875 | — | — |
| 2024-06-28 | $37.60 | $37.60 | 4,791 | — | — |
| 2024-06-27 | $36.80 | $36.80 | 395 | — | — |
| 2024-06-26 | $37.20 | $37.20 | 752 | — | — |
| 2024-06-25 | $38.00 | $38.00 | 929 | — | — |
| 2024-06-24 | $36.80 | $36.80 | 1,907 | — | — |
| 2024-06-21 | $38.00 | $38.00 | 1,052 | — | — |
| 2024-06-20 | $38.60 | $38.60 | 1,246 | — | — |
| 2024-06-18 | $40.00 | $40.00 | 935 | — | — |
| 2024-06-17 | $42.80 | $42.80 | 989 | — | — |
| 2024-06-14 | $44.90 | $44.90 | 1,949 | — | — |
| 2024-06-13 | $39.50 | $39.50 | 3,210 | — | — |
| 2024-06-12 | $43.70 | $43.70 | 654 | — | — |
| 2024-06-11 | $46.00 | $46.00 | 1,440 | — | — |
| 2024-06-10 | $48.10 | $48.10 | 1,055 | — | — |
| 2024-06-07 | $50.10 | $50.10 | 8,378 | — | — |
| 2024-06-06 | $49.10 | $49.10 | 11,331 | — | — |
| 2024-06-05 | $54.70 | $54.70 | 46,382 | — | — |
| 2024-06-04 | $43.60 | $43.60 | 2,051 | — | — |
| 2024-06-03 | $47.00 | $47.00 | 4,580 | — | — |
| 2024-05-31 | $52.10 | $52.10 | 25,151 | — | — |
| 2024-05-30 | $49.70 | $49.70 | 4,537 | — | — |
| 2024-05-29 | $53.60 | $53.60 | 11,000 | — | — |
| 2024-05-28 | $45.20 | $45.20 | 1,227 | — | — |
| 2024-05-24 | $45.00 | $45.00 | 1,479 | — | — |
| 2024-05-23 | $42.80 | $42.80 | 1,676 | — | — |
| 2024-05-22 | $45.00 | $45.00 | 5,463 | — | — |
| 2024-05-21 | $36.90 | $36.90 | 604 | — | — |
| 2024-05-20 | $37.00 | $37.00 | 563 | — | — |
| 2024-05-17 | $36.40 | $36.40 | 508 | — | — |
| 2024-05-16 | $37.10 | $37.10 | 241 | — | — |
| 2024-05-15 | $38.00 | $38.00 | 323 | — | — |
| 2024-05-14 | $37.00 | $37.00 | 497 | — | — |
| 2024-05-13 | $38.00 | $38.00 | 827 | — | — |
| 2024-05-10 | $37.00 | $37.00 | 499 | — | — |
| 2024-05-09 | $38.00 | $38.00 | 396 | — | — |
| 2024-05-08 | $38.00 | $38.00 | 178 | — | — |
| 2024-05-07 | $38.00 | $38.00 | 223 | — | — |
| 2024-05-06 | $37.30 | $37.30 | 793 | — | — |
| 2024-05-03 | $39.20 | $39.20 | 671 | — | — |
| 2024-05-02 | $37.00 | $37.00 | 723 | — | — |
| 2024-05-01 | $37.50 | $37.50 | 465 | — | — |
| 2024-04-30 | $36.00 | $36.00 | 232 | — | — |
| 2024-04-29 | $37.30 | $37.30 | 857 | — | — |
| 2024-04-26 | $38.10 | $38.10 | 711 | — | — |
| 2024-04-25 | $39.00 | $39.00 | 717 | — | — |
| 2024-04-24 | $39.10 | $39.10 | 372 | — | — |
| 2024-04-23 | $39.80 | $39.80 | 1,420 | — | — |
| 2024-04-22 | $40.70 | $40.70 | 1,116 | — | — |
| 2024-04-19 | $40.20 | $40.20 | 999 | — | — |
| 2024-04-18 | $40.30 | $40.30 | 494 | — | — |
| 2024-04-17 | $40.20 | $40.20 | 518 | — | — |
| 2024-04-16 | $41.50 | $41.50 | 1,030 | — | — |
| 2024-04-15 | $41.90 | $41.90 | 611 | — | — |
| 2024-04-12 | $40.20 | $40.20 | 1,189 | — | — |
| 2024-04-11 | $41.50 | $41.50 | 865 | — | — |
| 2024-04-10 | $42.40 | $42.40 | 1,268 | — | — |
| 2024-04-09 | $41.20 | $41.20 | 1,657 | — | — |
| 2024-04-08 | $39.00 | $39.00 | 3,354 | — | — |
| 2024-04-05 | $41.30 | $41.30 | 2,999 | — | — |
| 2024-04-04 | $43.20 | $43.20 | 5,142 | — | — |
| 2024-04-03 | $49.80 | $49.80 | 3,247 | — | — |
| 2024-04-02 | $63.20 | $63.20 | 2,287 | — | — |
| 2024-04-01 | $68.10 | $68.10 | 1,298 | — | — |
| 2024-03-28 | $71.20 | $71.20 | 1,050 | — | — |
| 2024-03-27 | $74.00 | $74.00 | 4,603 | — | — |
| 2024-03-26 | $66.10 | $66.10 | 1,450 | — | — |
| 2024-03-25 | $75.80 | $75.80 | 6,818 | — | — |
| 2024-03-22 | $67.60 | $67.60 | 12,101 | — | — |
| 2024-03-21 | $64.50 | $64.50 | 271,458 | — | — |
| 2024-03-20 | $50.50 | $50.50 | 433 | — | — |
| 2024-03-19 | $52.10 | $52.10 | 351 | — | — |
| 2024-03-18 | $51.20 | $51.20 | 825 | — | — |
| 2024-03-15 | $51.60 | $51.60 | 939 | — | — |
| 2024-03-14 | $55.90 | $55.90 | 730 | — | — |
| 2024-03-13 | $54.00 | $54.00 | 450 | — | — |
| 2024-03-12 | $55.00 | $55.00 | 958 | — | — |
| 2024-03-11 | $57.30 | $57.30 | 811 | — | — |
| 2024-03-08 | $58.00 | $58.00 | 1,113 | — | — |
| 2024-03-07 | $60.10 | $60.10 | 3,292 | — | — |
| 2024-03-06 | $58.00 | $58.00 | 615 | — | — |
| 2024-03-05 | $56.00 | $56.00 | 1,479 | — | — |
| 2024-03-04 | $59.90 | $59.90 | 3,362 | — | — |
| 2024-03-01 | $52.60 | $52.60 | 661 | — | — |
| 2024-02-29 | $52.40 | $52.40 | 130 | — | — |
| 2024-02-28 | $50.80 | $50.80 | 480 | — | — |
| 2024-02-27 | $52.80 | $52.80 | 990 | — | — |
| 2024-02-26 | $51.00 | $51.00 | 381 | — | — |
| 2024-02-23 | $50.00 | $50.00 | 685 | — | — |
| 2024-02-22 | $48.60 | $48.60 | 847 | — | — |
| 2024-02-21 | $50.40 | $50.40 | 2,183 | — | — |
| 2024-02-20 | $52.80 | $52.80 | 742 | — | — |
| 2024-02-16 | $56.50 | $56.50 | 1,350 | — | — |
| 2024-02-15 | $55.90 | $55.90 | 1,023 | — | — |
| 2024-02-14 | $49.90 | $49.90 | 1,073 | — | — |
| 2024-02-13 | $47.50 | $47.50 | 1,522 | — | — |
| 2024-02-12 | $51.00 | $51.00 | 2,290 | — | — |
| 2024-02-09 | $57.50 | $57.50 | 3,867 | — | — |
| 2024-02-08 | $53.30 | $53.30 | 2,454 | — | — |
| 2024-02-07 | $60.00 | $60.00 | 8,339 | — | — |
| 2024-02-06 | $76.90 | $76.90 | 14,279 | — | — |
| 2024-02-05 | $82.00 | $82.00 | 17,069 | — | — |
| 2024-02-02 | $72.00 | $72.00 | 47,929 | — | — |
| 2024-02-01 | $62.00 | $62.00 | 20,782 | — | — |
| 2024-01-31 | $45.90 | $45.90 | 3,990 | — | — |
| 2024-01-30 | $39.00 | $39.00 | 477 | — | — |
| 2024-01-29 | $40.90 | $40.90 | 300 | — | — |
| 2024-01-26 | $39.00 | $39.00 | 381 | — | — |
| 2024-01-25 | $39.10 | $39.10 | 461 | — | — |
| 2024-01-24 | $44.50 | $44.50 | 561 | — | — |
| 2024-01-23 | $41.90 | $41.90 | 775 | — | — |
| 2024-01-22 | $47.00 | $47.00 | 3,348 | — | — |
| 2024-01-19 | $37.40 | $37.40 | 308 | — | — |
| 2024-01-18 | $37.80 | $37.80 | 317 | — | — |
| 2024-01-17 | $37.70 | $37.70 | 554 | — | — |
| 2024-01-16 | $38.80 | $38.80 | 620 | — | — |
| 2024-01-12 | $40.00 | $40.00 | 1,184 | — | — |
| 2024-01-11 | $42.50 | $42.50 | 975 | — | — |
| 2024-01-10 | $42.40 | $42.40 | 2,246 | — | — |
| 2024-01-09 | $43.00 | $43.00 | 2,222 | — | — |
| 2024-01-08 | $45.20 | $45.20 | 827 | — | — |
| 2024-01-05 | $47.40 | $47.40 | 1,473 | — | — |
| 2024-01-04 | $53.20 | $53.20 | 934 | — | — |
| 2024-01-03 | $57.80 | $57.80 | 772 | — | — |
| 2024-01-02 | $59.00 | $59.00 | 980 | — | — |