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
- 2021-03-10 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 | $9.60 | $9.60 | 276,883 | — | — |
| 2024-12-30 | $9.78 | $9.78 | 21,500 | — | — |
| 2024-12-27 | $11.04 | $11.04 | 65,467 | — | — |
| 2024-12-26 | $10.80 | $10.80 | 21,890 | — | — |
| 2024-12-24 | $10.08 | $10.08 | 9,745 | — | — |
| 2024-12-23 | $9.84 | $9.84 | 14,358 | — | — |
| 2024-12-20 | $11.16 | $11.16 | 18,543 | — | — |
| 2024-12-19 | $11.70 | $11.70 | 10,358 | — | — |
| 2024-12-18 | $12.00 | $12.00 | 10,777 | — | — |
| 2024-12-17 | $12.24 | $12.24 | 11,993 | — | — |
| 2024-12-16 | $12.18 | $12.18 | 15,738 | — | — |
| 2024-12-13 | $13.20 | $13.20 | 1,657 | — | — |
| 2024-12-12 | $13.56 | $13.56 | 5,968 | — | — |
| 2024-12-11 | $13.62 | $13.62 | 8,810 | — | — |
| 2024-12-10 | $14.04 | $14.04 | 15,018 | — | — |
| 2024-12-09 | $12.96 | $12.96 | 8,450 | — | — |
| 2024-12-06 | $12.96 | $12.96 | 19,398 | — | — |
| 2024-12-05 | $12.36 | $12.36 | 8,847 | — | — |
| 2024-12-04 | $12.30 | $12.30 | 30,653 | — | — |
| 2024-12-03 | $12.72 | $12.72 | 32,053 | — | — |
| 2024-12-02 | $14.88 | $14.88 | 103,260 | — | — |
| 2024-11-29 | $13.50 | $13.50 | 27,475 | — | — |
| 2024-11-27 | $12.24 | $12.24 | 15,780 | — | — |
| 2024-11-26 | $12.24 | $12.24 | 14,083 | — | — |
| 2024-11-25 | $12.00 | $12.00 | 24,718 | — | — |
| 2024-11-22 | $13.08 | $13.08 | 86,677 | — | — |
| 2024-11-21 | $13.86 | $13.86 | 34,495 | — | — |
| 2024-11-20 | $13.56 | $13.56 | 58,087 | — | — |
| 2024-11-19 | $11.82 | $11.82 | 100,698 | — | — |
| 2024-11-18 | $13.20 | $13.20 | 4,061,962 | — | — |
| 2024-11-15 | $10.80 | $10.80 | 104,645 | — | — |
| 2024-11-14 | $11.10 | $11.10 | 6,035 | — | — |
| 2024-11-13 | $10.74 | $10.74 | 16,310 | — | — |
| 2024-11-12 | $12.24 | $12.24 | 13,763 | — | — |
| 2024-11-11 | $12.78 | $12.78 | 29,487 | — | — |
| 2024-11-08 | $14.88 | $14.88 | 111,195 | — | — |
| 2024-11-07 | $16.80 | $16.80 | 2,797,517 | — | — |
| 2024-11-06 | $10.80 | $10.80 | 493,798 | — | — |
| 2024-11-05 | $9.60 | $9.60 | 2,148 | — | — |
| 2024-11-04 | $10.02 | $10.02 | 3,217 | — | — |
| 2024-11-01 | $9.48 | $9.48 | 3,772 | — | — |
| 2024-10-31 | $9.48 | $9.48 | 2,368 | — | — |
| 2024-10-30 | $9.60 | $9.60 | 4,442 | — | — |
| 2024-10-29 | $9.84 | $9.84 | 4,168 | — | — |
| 2024-10-28 | $10.20 | $10.20 | 3,008 | — | — |
| 2024-10-25 | $10.68 | $10.68 | 4,645 | — | — |
| 2024-10-24 | $9.90 | $9.90 | 7,105 | — | — |
| 2024-10-23 | $10.92 | $10.92 | 7,643 | — | — |
| 2024-10-22 | $11.94 | $11.94 | 31,015 | — | — |
| 2024-10-21 | $11.64 | $11.64 | 9,663 | — | — |
| 2024-10-18 | $10.56 | $10.56 | 2,980 | — | — |
| 2024-10-17 | $10.80 | $10.80 | 6,272 | — | — |
| 2024-10-16 | $10.86 | $10.86 | 2,917 | — | — |
| 2024-10-15 | $10.32 | $10.32 | 4,790 | — | — |
| 2024-10-14 | $10.50 | $10.50 | 3,993 | — | — |
| 2024-10-11 | $11.40 | $11.40 | 8,818 | — | — |
| 2024-10-10 | $12.78 | $12.78 | 9,295 | — | — |
| 2024-10-09 | $12.60 | $12.60 | 6,628 | — | — |
| 2024-10-08 | $12.30 | $12.30 | 5,792 | — | — |
| 2024-10-07 | $12.84 | $12.84 | 5,760 | — | — |
| 2024-10-04 | $13.26 | $13.26 | 6,150 | — | — |
| 2024-10-03 | $13.20 | $13.20 | 22,640 | — | — |
| 2024-10-02 | $12.06 | $12.06 | 7,425 | — | — |
| 2024-10-01 | $11.70 | $11.70 | 15,022 | — | — |
| 2024-09-30 | $12.36 | $12.36 | 27,238 | — | — |
| 2024-09-27 | $15.30 | $15.30 | 43,410 | — | — |
| 2024-09-26 | $17.58 | $17.58 | 86,313 | — | — |
| 2024-09-25 | $17.88 | $17.88 | 2,607,135 | — | — |
| 2024-09-24 | $11.58 | $11.58 | 16,222 | — | — |
| 2024-09-23 | $11.88 | $11.88 | 7,567 | — | — |
| 2024-09-20 | $12.60 | $12.60 | 15,130 | — | — |
| 2024-09-19 | $10.92 | $10.92 | 20,810 | — | — |
| 2024-09-18 | $8.52 | $8.52 | 10,678 | — | — |
| 2024-09-17 | $9.72 | $9.72 | 5,127 | — | — |
| 2024-09-16 | $9.30 | $9.30 | 2,582 | — | — |
| 2024-09-13 | $9.78 | $9.78 | 4,625 | — | — |
| 2024-09-12 | $9.72 | $9.72 | 6,155 | — | — |
| 2024-09-11 | $10.32 | $10.32 | 4,020 | — | — |
| 2024-09-10 | $10.86 | $10.86 | 5,183 | — | — |
| 2024-09-09 | $12.00 | $12.00 | 4,525 | — | — |
| 2024-09-06 | $12.30 | $12.30 | 2,117 | — | — |
| 2024-09-05 | $13.20 | $13.20 | 1,388 | — | — |
| 2024-09-04 | $14.40 | $14.40 | 3,992 | — | — |
| 2024-09-03 | $13.56 | $13.56 | 5,102 | — | — |
| 2024-08-30 | $13.20 | $13.20 | 1,015 | — | — |
| 2024-08-29 | $12.90 | $12.90 | 902 | — | — |
| 2024-08-28 | $13.02 | $13.02 | 2,228 | — | — |
| 2024-08-27 | $12.84 | $12.84 | 5,375 | — | — |
| 2024-08-26 | $13.26 | $13.26 | 3,793 | — | — |
| 2024-08-23 | $13.38 | $13.38 | 2,362 | — | — |
| 2024-08-22 | $12.90 | $12.90 | 7,177 | — | — |
| 2024-08-21 | $13.32 | $13.32 | 4,528 | — | — |
| 2024-08-20 | $13.56 | $13.56 | 3,787 | — | — |
| 2024-08-19 | $14.70 | $14.70 | 6,657 | — | — |
| 2024-08-16 | $14.88 | $14.88 | 25,742 | — | — |
| 2024-08-15 | $22.14 | $22.14 | 9,825 | — | — |
| 2024-08-14 | $17.34 | $17.34 | 548 | — | — |
| 2024-08-13 | $16.20 | $16.20 | 1,492 | — | — |
| 2024-08-12 | $15.90 | $15.90 | 1,872 | — | — |
| 2024-08-09 | $16.14 | $16.14 | 768 | — | — |
| 2024-08-08 | $15.72 | $15.72 | 1,900 | — | — |
| 2024-08-07 | $14.40 | $14.40 | 2,775 | — | — |
| 2024-08-06 | $13.80 | $13.80 | 4,897 | — | — |
| 2024-08-05 | $17.28 | $17.28 | 9,767 | — | — |
| 2024-08-02 | $16.20 | $16.20 | 7,148 | — | — |
| 2024-08-01 | $16.92 | $16.92 | 55,003 | — | — |
| 2024-07-31 | $20.04 | $20.04 | 45,013 | — | — |
| 2024-07-30 | $21.60 | $21.60 | 2,823 | — | — |
| 2024-07-29 | $26.64 | $26.64 | 2,768 | — | — |
| 2024-07-26 | $28.14 | $28.14 | 4,825 | — | — |
| 2024-07-25 | $25.20 | $25.20 | 4,403 | — | — |
| 2024-07-24 | $25.20 | $25.20 | 10,238 | — | — |
| 2024-07-23 | $33.30 | $33.30 | 49,300 | — | — |
| 2024-07-22 | $30.00 | $30.00 | 2,295 | — | — |
| 2024-07-19 | $34.44 | $34.44 | 642 | — | — |
| 2024-07-18 | $36.00 | $36.00 | 1,860 | — | — |
| 2024-07-17 | $38.40 | $38.40 | 2,138 | — | — |
| 2024-07-16 | $42.60 | $42.60 | 4,318 | — | — |
| 2024-07-15 | $43.20 | $43.20 | 773 | — | — |
| 2024-07-12 | $42.60 | $42.60 | 1,927 | — | — |
| 2024-07-11 | $46.80 | $46.80 | 2,627 | — | — |
| 2024-07-10 | $58.80 | $58.80 | 1,070 | — | — |
| 2024-07-09 | $60.60 | $60.60 | 17 | — | — |
| 2024-07-08 | $61.80 | $61.80 | 192 | — | — |
| 2024-07-05 | $61.80 | $61.80 | 83 | — | — |
| 2024-07-03 | $61.20 | $61.20 | 147 | — | — |
| 2024-07-02 | $62.40 | $62.40 | 153 | — | — |
| 2024-07-01 | $63.00 | $63.00 | 320 | — | — |
| 2024-06-28 | $62.40 | $62.40 | 288 | — | — |
| 2024-06-27 | $57.60 | $57.60 | 380 | — | — |
| 2024-06-26 | $60.66 | $60.66 | 82 | — | — |
| 2024-06-25 | $62.88 | $62.88 | 17 | — | — |
| 2024-06-24 | $60.00 | $60.00 | 373 | — | — |
| 2024-06-21 | $65.40 | $65.40 | 1,605 | — | — |
| 2024-06-20 | $68.40 | $68.40 | 122 | — | — |
| 2024-06-18 | $67.80 | $67.80 | 125 | — | — |
| 2024-06-17 | $67.80 | $67.80 | 118 | — | — |
| 2024-06-14 | $67.80 | $67.80 | 85 | — | — |
| 2024-06-13 | $71.40 | $71.40 | 203 | — | — |
| 2024-06-12 | $67.20 | $67.20 | 1,020 | — | — |
| 2024-06-11 | $76.98 | $76.98 | 2,685 | — | — |
| 2024-06-10 | $76.20 | $76.20 | 698 | — | — |
| 2024-06-07 | $61.80 | $61.80 | 158 | — | — |
| 2024-06-06 | $66.00 | $66.00 | 95 | — | — |
| 2024-06-05 | $67.80 | $67.80 | 120 | — | — |
| 2024-06-04 | $69.60 | $69.60 | 240 | — | — |
| 2024-06-03 | $70.80 | $70.80 | 840 | — | — |
| 2024-05-31 | $72.30 | $72.30 | 757 | — | — |
| 2024-05-30 | $74.40 | $74.40 | 1,782 | — | — |
| 2024-05-29 | $67.20 | $67.20 | 652 | — | — |
| 2024-05-28 | $68.40 | $68.40 | 1,347 | — | — |
| 2024-05-24 | $67.20 | $67.20 | 442 | — | — |
| 2024-05-23 | $66.42 | $66.42 | 572 | — | — |
| 2024-05-22 | $66.60 | $66.60 | 362 | — | — |
| 2024-05-21 | $66.00 | $66.00 | 467 | — | — |
| 2024-05-20 | $66.60 | $66.60 | 360 | — | — |
| 2024-05-17 | $66.00 | $66.00 | 173 | — | — |
| 2024-05-16 | $69.60 | $69.60 | 775 | — | — |
| 2024-05-15 | $66.00 | $66.00 | 1,167 | — | — |
| 2024-05-14 | $68.40 | $68.40 | 2,993 | — | — |
| 2024-05-13 | $54.78 | $54.78 | 1,105 | — | — |
| 2024-05-10 | $49.50 | $49.50 | 1,357 | — | — |
| 2024-05-09 | $48.00 | $48.00 | 1,308 | — | — |
| 2024-05-08 | $47.58 | $47.58 | 970 | — | — |
| 2024-05-07 | $51.12 | $51.12 | 550 | — | — |
| 2024-05-06 | $54.00 | $54.00 | 805 | — | — |
| 2024-05-03 | $54.54 | $54.54 | 822 | — | — |
| 2024-05-02 | $54.60 | $54.60 | 1,167 | — | — |
| 2024-05-01 | $59.70 | $59.70 | 248 | — | — |
| 2024-04-30 | $60.90 | $60.90 | 1,122 | — | — |
| 2024-04-29 | $59.94 | $59.94 | 800 | — | — |
| 2024-04-26 | $60.00 | $60.00 | 265 | — | — |
| 2024-04-25 | $61.80 | $61.80 | 1,597 | — | — |
| 2024-04-24 | $67.20 | $67.20 | 70 | — | — |
| 2024-04-23 | $66.00 | $66.00 | 568 | — | — |
| 2024-04-22 | $62.40 | $62.40 | 2,502 | — | — |
| 2024-04-19 | $75.72 | $75.72 | 32 | — | — |
| 2024-04-18 | $78.00 | $78.00 | 238 | — | — |
| 2024-04-17 | $74.40 | $74.40 | 397 | — | — |
| 2024-04-16 | $78.00 | $78.00 | 703 | — | — |
| 2024-04-15 | $85.20 | $85.20 | 1,857 | — | — |
| 2024-04-12 | $85.80 | $85.80 | 1,310 | — | — |
| 2024-04-11 | $85.50 | $85.50 | 2,413 | — | — |
| 2024-04-10 | $95.40 | $95.40 | 677 | — | — |
| 2024-04-09 | $90.00 | $90.00 | 118 | — | — |
| 2024-04-08 | $89.40 | $89.40 | 212 | — | — |
| 2024-04-05 | $94.80 | $94.80 | 1,370 | — | — |
| 2024-04-04 | $85.80 | $85.80 | 748 | — | — |
| 2024-04-03 | $85.20 | $85.20 | 762 | — | — |
| 2024-04-02 | $90.00 | $90.00 | 493 | — | — |
| 2024-04-01 | $90.00 | $90.00 | 298 | — | — |
| 2024-03-28 | $96.00 | $96.00 | 550 | — | — |
| 2024-03-27 | $95.40 | $95.40 | 452 | — | — |
| 2024-03-26 | $96.00 | $96.00 | 123 | — | — |
| 2024-03-25 | $93.60 | $93.60 | 302 | — | — |
| 2024-03-22 | $97.80 | $97.80 | 1,230 | — | — |
| 2024-03-21 | $96.60 | $96.60 | 1,128 | — | — |
| 2024-03-20 | $94.20 | $94.20 | 898 | — | — |
| 2024-03-19 | $87.60 | $87.60 | 563 | — | — |
| 2024-03-18 | $89.40 | $89.40 | 2,675 | — | — |
| 2024-03-15 | $92.40 | $92.40 | 7,723 | — | — |
| 2024-03-14 | $96.00 | $96.00 | 15,603 | — | — |
| 2024-03-13 | $93.00 | $93.00 | 477 | — | — |
| 2024-03-12 | $90.00 | $90.00 | 1,102 | — | — |
| 2024-03-11 | $97.80 | $97.80 | 1,087 | — | — |
| 2024-03-08 | $92.40 | $92.40 | 1,553 | — | — |
| 2024-03-07 | $101.40 | $101.40 | 560 | — | — |
| 2024-03-06 | $108.60 | $108.60 | 2,532 | — | — |
| 2024-03-05 | $111.00 | $111.00 | 670 | — | — |
| 2024-03-04 | $113.40 | $113.40 | 825 | — | — |
| 2024-03-01 | $113.40 | $113.40 | 770 | — | — |
| 2024-02-29 | $108.00 | $108.00 | 1,672 | — | — |
| 2024-02-28 | $118.20 | $118.20 | 2,058 | — | — |
| 2024-02-27 | $127.80 | $127.80 | 4,135 | — | — |
| 2024-02-26 | $136.80 | $136.80 | 10,830 | — | — |
| 2024-02-23 | $158.40 | $158.40 | 94,760 | — | — |
| 2024-02-22 | $68.40 | $68.40 | 13,040 | — | — |
| 2024-02-21 | $79.20 | $79.20 | 19,313 | — | — |
| 2024-02-20 | $121.80 | $121.80 | 5,588 | — | — |
| 2024-02-16 | $264.60 | $264.60 | 273 | — | — |
| 2024-02-15 | $342.30 | $342.30 | 85 | — | — |
| 2024-02-14 | $348.00 | $348.00 | 58 | — | — |
| 2024-02-13 | $306.54 | $306.54 | 655 | — | — |
| 2024-02-12 | $420.00 | $420.00 | 615 | — | — |
| 2024-02-09 | $615.60 | $615.60 | 177 | — | — |
| 2024-02-08 | $406.80 | $406.80 | 7 | — | — |
| 2024-02-07 | $443.40 | $443.40 | 17 | — | — |
| 2024-02-06 | $462.60 | $462.60 | 15 | — | — |
| 2024-02-05 | $455.40 | $455.40 | 47 | — | — |
| 2024-02-02 | $527.40 | $527.40 | 35 | — | — |
| 2024-02-01 | $513.60 | $513.60 | 48 | — | — |
| 2024-01-31 | $486.00 | $486.00 | 118 | — | — |
| 2024-01-30 | $474.00 | $474.00 | 102 | — | — |
| 2024-01-29 | $369.60 | $369.60 | 38 | — | — |
| 2024-01-26 | $393.00 | $393.00 | 35 | — | — |
| 2024-01-25 | $414.00 | $414.00 | 75 | — | — |
| 2024-01-24 | $470.40 | $470.40 | 33 | — | — |
| 2024-01-23 | $486.00 | $486.00 | 3 | — | — |
| 2024-01-22 | $475.80 | $475.80 | 0 | — | — |
| 2024-01-19 | $475.80 | $475.80 | 0 | — | — |
| 2024-01-18 | $475.80 | $475.80 | 8 | — | — |
| 2024-01-17 | $475.80 | $475.80 | 25 | — | — |
| 2024-01-16 | $480.66 | $480.66 | 0 | — | — |
| 2024-01-12 | $480.66 | $480.66 | 5 | — | — |
| 2024-01-11 | $467.40 | $467.40 | 0 | — | — |
| 2024-01-10 | $467.40 | $467.40 | 30 | — | — |
| 2024-01-09 | $436.80 | $436.80 | 8 | — | — |
| 2024-01-08 | $438.60 | $438.60 | 85 | — | — |
| 2024-01-05 | $445.20 | $445.20 | 92 | — | — |
| 2024-01-04 | $391.20 | $391.20 | 28 | — | — |
| 2024-01-03 | $390.00 | $390.00 | 10 | — | — |
| 2024-01-02 | $372.00 | $372.00 | 0 | — | — |