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
- 2021-12-03 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 | $5.96 | $5.96 | 30,275 | — | — |
| 2024-12-30 | $6.32 | $6.32 | 68,238 | — | — |
| 2024-12-27 | $5.60 | $5.60 | 53,388 | — | — |
| 2024-12-26 | $5.82 | $5.82 | 53,225 | — | — |
| 2024-12-24 | $5.38 | $5.38 | 22,650 | — | — |
| 2024-12-23 | $5.53 | $5.53 | 224,125 | — | — |
| 2024-12-20 | $4.83 | $4.83 | 60,300 | — | — |
| 2024-12-19 | $5.68 | $5.68 | 29,675 | — | — |
| 2024-12-18 | $5.76 | $5.76 | 35,513 | — | — |
| 2024-12-17 | $6.06 | $6.06 | 35,450 | — | — |
| 2024-12-16 | $6.41 | $6.41 | 31,338 | — | — |
| 2024-12-13 | $6.33 | $6.33 | 14,100 | — | — |
| 2024-12-12 | $6.49 | $6.49 | 27,225 | — | — |
| 2024-12-11 | $6.33 | $6.33 | 33,625 | — | — |
| 2024-12-10 | $6.41 | $6.41 | 20,200 | — | — |
| 2024-12-09 | $6.54 | $6.54 | 30,600 | — | — |
| 2024-12-06 | $6.71 | $6.71 | 56,775 | — | — |
| 2024-12-05 | $6.48 | $6.48 | 81,238 | — | — |
| 2024-12-04 | $6.72 | $6.72 | 38,525 | — | — |
| 2024-12-03 | $6.42 | $6.42 | 64,150 | — | — |
| 2024-12-02 | $6.70 | $6.70 | 74,063 | — | — |
| 2024-11-29 | $6.97 | $6.97 | 43,488 | — | — |
| 2024-11-27 | $7.27 | $7.27 | 69,288 | — | — |
| 2024-11-26 | $7.74 | $7.74 | 116,975 | — | — |
| 2024-11-25 | $8.16 | $8.16 | 183,488 | — | — |
| 2024-11-22 | $7.60 | $7.60 | 2,162,738 | — | — |
| 2024-11-21 | $7.04 | $7.04 | 294,875 | — | — |
| 2024-11-20 | $6.59 | $6.59 | 115,238 | — | — |
| 2024-11-19 | $7.25 | $7.25 | 119,513 | — | — |
| 2024-11-18 | $7.60 | $7.60 | 486,900 | — | — |
| 2024-11-15 | $9.60 | $9.60 | 11,208,100 | — | — |
| 2024-11-14 | $10.00 | $10.00 | 43,263 | — | — |
| 2024-11-13 | $10.00 | $10.00 | 7,775 | — | — |
| 2024-11-12 | $10.32 | $10.32 | 20,625 | — | — |
| 2024-11-11 | $9.84 | $9.84 | 23,063 | — | — |
| 2024-11-08 | $10.00 | $10.00 | 13,263 | — | — |
| 2024-11-07 | $10.16 | $10.16 | 6,813 | — | — |
| 2024-11-06 | $10.48 | $10.48 | 5,475 | — | — |
| 2024-11-05 | $10.64 | $10.64 | 10,650 | — | — |
| 2024-11-04 | $10.32 | $10.32 | 8,450 | — | — |
| 2024-11-01 | $10.72 | $10.72 | 23,100 | — | — |
| 2024-10-31 | $10.08 | $10.08 | 18,563 | — | — |
| 2024-10-30 | $10.00 | $10.00 | 8,038 | — | — |
| 2024-10-29 | $10.16 | $10.16 | 11,750 | — | — |
| 2024-10-28 | $10.16 | $10.16 | 20,488 | — | — |
| 2024-10-25 | $9.92 | $9.92 | 50,838 | — | — |
| 2024-10-24 | $10.00 | $10.00 | 171,488 | — | — |
| 2024-10-23 | $10.08 | $10.08 | 15,338 | — | — |
| 2024-10-22 | $10.08 | $10.08 | 10,700 | — | — |
| 2024-10-21 | $10.32 | $10.32 | 16,375 | — | — |
| 2024-10-18 | $9.84 | $9.84 | 23,638 | — | — |
| 2024-10-17 | $9.68 | $9.68 | 14,750 | — | — |
| 2024-10-16 | $9.92 | $9.92 | 13,175 | — | — |
| 2024-10-15 | $10.24 | $10.24 | 22,788 | — | — |
| 2024-10-14 | $10.80 | $10.80 | 26,575 | — | — |
| 2024-10-11 | $10.88 | $10.88 | 30,113 | — | — |
| 2024-10-10 | $11.04 | $11.04 | 38,088 | — | — |
| 2024-10-09 | $12.88 | $12.88 | 55,113 | — | — |
| 2024-10-08 | $13.20 | $13.20 | 86,575 | — | — |
| 2024-10-07 | $12.88 | $12.88 | 295,488 | — | — |
| 2024-10-04 | $15.12 | $15.12 | 13,502,625 | — | — |
| 2024-10-03 | $9.52 | $9.52 | 5,650 | — | — |
| 2024-10-02 | $9.44 | $9.44 | 9,950 | — | — |
| 2024-10-01 | $8.88 | $8.88 | 20,750 | — | — |
| 2024-09-30 | $9.84 | $9.84 | 6,625 | — | — |
| 2024-09-27 | $10.08 | $10.08 | 12,175 | — | — |
| 2024-09-26 | $11.36 | $11.36 | 19,613 | — | — |
| 2024-09-25 | $10.16 | $10.16 | 30,338 | — | — |
| 2024-09-24 | $9.76 | $9.76 | 49,413 | — | — |
| 2024-09-23 | $9.20 | $9.20 | 11,000 | — | — |
| 2024-09-20 | $8.88 | $8.88 | 34,263 | — | — |
| 2024-09-19 | $10.08 | $10.08 | 20,138 | — | — |
| 2024-09-18 | $9.84 | $9.84 | 28,288 | — | — |
| 2024-09-17 | $10.48 | $10.48 | 23,113 | — | — |
| 2024-09-16 | $9.92 | $9.92 | 19,175 | — | — |
| 2024-09-13 | $10.16 | $10.16 | 153,438 | — | — |
| 2024-09-12 | $10.32 | $10.32 | 57,625 | — | — |
| 2024-09-11 | $12.00 | $12.00 | 43,363 | — | — |
| 2024-09-10 | $12.64 | $12.64 | 60,863 | — | — |
| 2024-09-09 | $14.32 | $14.32 | 250,500 | — | — |
| 2024-09-06 | $16.40 | $16.40 | 14,407,325 | — | — |
| 2024-09-05 | $12.00 | $12.00 | 4,600 | — | — |
| 2024-09-04 | $12.16 | $12.16 | 6,813 | — | — |
| 2024-09-03 | $12.00 | $12.00 | 4,163 | — | — |
| 2024-08-30 | $12.00 | $12.00 | 19,163 | — | — |
| 2024-08-29 | $12.64 | $12.64 | 20,763 | — | — |
| 2024-08-28 | $12.48 | $12.48 | 40,200 | — | — |
| 2024-08-27 | $15.20 | $15.20 | 10,775 | — | — |
| 2024-08-26 | $15.76 | $15.76 | 41,275 | — | — |
| 2024-08-23 | $16.96 | $16.96 | 63,375 | — | — |
| 2024-08-22 | $20.16 | $20.16 | 977,800 | — | — |
| 2024-08-21 | $18.51 | $18.51 | 4,500 | — | — |
| 2024-08-20 | $18.08 | $18.08 | 4,463 | — | — |
| 2024-08-19 | $18.64 | $18.64 | 7,075 | — | — |
| 2024-08-16 | $18.24 | $18.24 | 4,313 | — | — |
| 2024-08-15 | $18.91 | $18.91 | 12,788 | — | — |
| 2024-08-14 | $18.24 | $18.24 | 14,525 | — | — |
| 2024-08-13 | $18.72 | $18.72 | 7,738 | — | — |
| 2024-08-12 | $18.72 | $18.72 | 3,250 | — | — |
| 2024-08-09 | $18.32 | $18.32 | 3,163 | — | — |
| 2024-08-08 | $18.40 | $18.40 | 1,275 | — | — |
| 2024-08-07 | $18.88 | $18.88 | 3,038 | — | — |
| 2024-08-06 | $20.80 | $20.80 | 1,338 | — | — |
| 2024-08-05 | $21.04 | $21.04 | 2,463 | — | — |
| 2024-08-02 | $22.08 | $22.08 | 1,588 | — | — |
| 2024-08-01 | $23.33 | $23.33 | 3,900 | — | — |
| 2024-07-31 | $24.88 | $24.88 | 1,613 | — | — |
| 2024-07-30 | $25.60 | $25.60 | 1,413 | — | — |
| 2024-07-29 | $26.40 | $26.40 | 2,800 | — | — |
| 2024-07-26 | $28.72 | $28.72 | 8,788 | — | — |
| 2024-07-25 | $29.52 | $29.52 | 7,438 | — | — |
| 2024-07-24 | $29.36 | $29.36 | 9,263 | — | — |
| 2024-07-23 | $30.48 | $30.48 | 4,100 | — | — |
| 2024-07-22 | $32.16 | $32.16 | 5,950 | — | — |
| 2024-07-19 | $32.00 | $32.00 | 5,413 | — | — |
| 2024-07-18 | $32.56 | $32.56 | 14,113 | — | — |
| 2024-07-17 | $35.12 | $35.12 | 12,375 | — | — |
| 2024-07-16 | $35.52 | $35.52 | 21,713 | — | — |
| 2024-07-15 | $32.00 | $32.00 | 17,838 | — | — |
| 2024-07-12 | $35.12 | $35.12 | 60,825 | — | — |
| 2024-07-11 | $30.40 | $30.40 | 26,025 | — | — |
| 2024-07-10 | $28.40 | $28.40 | 62,000 | — | — |
| 2024-07-09 | $31.60 | $31.60 | 85,638 | — | — |
| 2024-07-08 | $31.44 | $31.44 | 239,000 | — | — |
| 2024-07-05 | $38.72 | $38.72 | 5,809,713 | — | — |
| 2024-07-03 | $17.20 | $17.20 | 3,175 | — | — |
| 2024-07-02 | $17.12 | $17.12 | 8,888 | — | — |
| 2024-07-01 | $16.64 | $16.64 | 15,038 | — | — |
| 2024-06-28 | $17.76 | $17.76 | 53,413 | — | — |
| 2024-06-27 | $20.00 | $20.00 | 4,775 | — | — |
| 2024-06-26 | $20.32 | $20.32 | 2,263 | — | — |
| 2024-06-25 | $20.40 | $20.40 | 4,575 | — | — |
| 2024-06-24 | $20.24 | $20.24 | 11,713 | — | — |
| 2024-06-21 | $21.20 | $21.20 | 1,200 | — | — |
| 2024-06-20 | $20.32 | $20.32 | 2,000 | — | — |
| 2024-06-18 | $21.76 | $21.76 | 5,875 | — | — |
| 2024-06-17 | $24.00 | $24.00 | 2,025 | — | — |
| 2024-06-14 | $25.44 | $25.44 | 17,050 | — | — |
| 2024-06-13 | $24.16 | $24.16 | 16,050 | — | — |
| 2024-06-12 | $23.52 | $23.52 | 32,600 | — | — |
| 2024-06-11 | $29.76 | $29.76 | 145,800 | — | — |
| 2024-06-10 | $25.04 | $25.04 | 3,113 | — | — |
| 2024-06-07 | $26.40 | $26.40 | 3,600 | — | — |
| 2024-06-06 | $25.40 | $25.40 | 3,025 | — | — |
| 2024-06-05 | $27.12 | $27.12 | 6,113 | — | — |
| 2024-06-04 | $24.32 | $24.32 | 2,988 | — | — |
| 2024-06-03 | $24.96 | $24.96 | 4,963 | — | — |
| 2024-05-31 | $26.64 | $26.64 | 4,925 | — | — |
| 2024-05-30 | $27.84 | $27.84 | 7,550 | — | — |
| 2024-05-29 | $25.92 | $25.92 | 5,613 | — | — |
| 2024-05-28 | $27.92 | $27.92 | 10,088 | — | — |
| 2024-05-24 | $25.20 | $25.20 | 9,450 | — | — |
| 2024-05-23 | $26.08 | $26.08 | 8,388 | — | — |
| 2024-05-22 | $26.96 | $26.96 | 7,075 | — | — |
| 2024-05-21 | $28.56 | $28.56 | 9,750 | — | — |
| 2024-05-20 | $28.00 | $28.00 | 10,625 | — | — |
| 2024-05-17 | $30.88 | $30.88 | 10,788 | — | — |
| 2024-05-16 | $32.00 | $32.00 | 12,500 | — | — |
| 2024-05-15 | $33.60 | $33.60 | 34,750 | — | — |
| 2024-05-14 | $37.28 | $37.28 | 34,438 | — | — |
| 2024-05-13 | $38.56 | $38.56 | 38,750 | — | — |
| 2024-05-10 | $37.44 | $37.44 | 37,988 | — | — |
| 2024-05-09 | $38.64 | $38.64 | 231,750 | — | — |
| 2024-05-08 | $38.00 | $38.00 | 80,238 | — | — |
| 2024-05-07 | $44.40 | $44.40 | 210,038 | — | — |
| 2024-05-06 | $48.00 | $48.00 | 1,187,500 | — | — |
| 2024-05-03 | $54.56 | $54.56 | 3,876,000 | — | — |
| 2024-05-02 | $15.36 | $15.36 | 15,800 | — | — |
| 2024-05-01 | $16.32 | $16.32 | 36,588 | — | — |
| 2024-04-30 | $26.56 | $26.56 | 6,875 | — | — |
| 2024-04-29 | $30.48 | $30.48 | 11,588 | — | — |
| 2024-04-26 | $33.76 | $33.76 | 5,838 | — | — |
| 2024-04-25 | $35.44 | $35.44 | 3,338 | — | — |
| 2024-04-24 | $36.88 | $36.88 | 8,075 | — | — |
| 2024-04-23 | $38.40 | $38.40 | 8,213 | — | — |
| 2024-04-22 | $38.40 | $38.40 | 24,450 | — | — |
| 2024-04-19 | $31.36 | $31.36 | 14,638 | — | — |
| 2024-04-18 | $36.40 | $36.40 | 38,338 | — | — |
| 2024-04-17 | $46.08 | $46.08 | 17,057 | — | — |
| 2024-04-16 | $47.36 | $47.36 | 18,074 | — | — |
| 2024-04-15 | $57.60 | $57.60 | 16,996 | — | — |
| 2024-04-12 | $62.08 | $62.08 | 191,885 | — | — |
| 2024-04-11 | $44.16 | $44.16 | 33,369 | — | — |
| 2024-04-10 | $48.64 | $48.64 | 10,702 | — | — |
| 2024-04-09 | $56.32 | $56.32 | 49,078 | — | — |
| 2024-04-08 | $53.12 | $53.12 | 233,671 | — | — |
| 2024-04-05 | $33.28 | $33.28 | 4,930 | — | — |
| 2024-04-04 | $33.28 | $33.28 | 3,807 | — | — |
| 2024-04-03 | $34.56 | $34.56 | 2,706 | — | — |
| 2024-04-02 | $37.12 | $37.12 | 2,227 | — | — |
| 2024-04-01 | $40.32 | $40.32 | 2,698 | — | — |
| 2024-03-28 | $42.88 | $42.88 | 4,209 | — | — |
| 2024-03-27 | $44.80 | $44.80 | 2,398 | — | — |
| 2024-03-26 | $43.52 | $43.52 | 2,897 | — | — |
| 2024-03-25 | $44.16 | $44.16 | 2,260 | — | — |
| 2024-03-22 | $45.44 | $45.44 | 2,660 | — | — |
| 2024-03-21 | $46.08 | $46.08 | 5,686 | — | — |
| 2024-03-20 | $42.88 | $42.88 | 3,475 | — | — |
| 2024-03-19 | $39.04 | $39.04 | 3,863 | — | — |
| 2024-03-18 | $43.52 | $43.52 | 4,476 | — | — |
| 2024-03-15 | $45.44 | $45.44 | 3,879 | — | — |
| 2024-03-14 | $48.64 | $48.64 | 5,120 | — | — |
| 2024-03-13 | $48.64 | $48.64 | 4,147 | — | — |
| 2024-03-12 | $47.36 | $47.36 | 5,837 | — | — |
| 2024-03-11 | $51.84 | $51.84 | 10,809 | — | — |
| 2024-03-08 | $58.88 | $58.88 | 15,283 | — | — |
| 2024-03-07 | $69.12 | $69.12 | 97,143 | — | — |
| 2024-03-06 | $64.00 | $64.00 | 22,879 | — | — |
| 2024-03-05 | $67.20 | $67.20 | 2,655 | — | — |
| 2024-03-04 | $69.76 | $69.76 | 2,609 | — | — |
| 2024-03-01 | $70.40 | $70.40 | 6,169 | — | — |
| 2024-02-29 | $83.20 | $83.20 | 4,080 | — | — |
| 2024-02-28 | $94.08 | $94.08 | 14,436 | — | — |
| 2024-02-27 | $86.40 | $86.40 | 5,540 | — | — |
| 2024-02-26 | $103.68 | $103.68 | 3,458 | — | — |
| 2024-02-23 | $126.72 | $126.72 | 39,646 | — | — |
| 2024-02-22 | $140.80 | $140.80 | 2,123 | — | — |
| 2024-02-21 | $153.60 | $153.60 | 519 | — | — |
| 2024-02-20 | $162.56 | $162.56 | 476 | — | — |
| 2024-02-16 | $161.92 | $161.92 | 123 | — | — |
| 2024-02-15 | $163.84 | $163.84 | 274 | — | — |
| 2024-02-14 | $185.60 | $185.60 | 17 | — | — |
| 2024-02-13 | $182.40 | $182.40 | 242 | — | — |
| 2024-02-12 | $190.72 | $190.72 | 119 | — | — |
| 2024-02-09 | $192.00 | $192.00 | 109 | — | — |
| 2024-02-08 | $192.00 | $192.00 | 249 | — | — |
| 2024-02-07 | $204.80 | $204.80 | 126 | — | — |
| 2024-02-06 | $199.04 | $199.04 | 127 | — | — |
| 2024-02-05 | $200.32 | $200.32 | 68 | — | — |
| 2024-02-02 | $202.88 | $202.88 | 48 | — | — |
| 2024-02-01 | $209.28 | $209.28 | 180 | — | — |
| 2024-01-31 | $213.76 | $213.76 | 106 | — | — |
| 2024-01-30 | $216.32 | $216.32 | 33 | — | — |
| 2024-01-29 | $217.60 | $217.60 | 100 | — | — |
| 2024-01-26 | $217.60 | $217.60 | 33 | — | — |
| 2024-01-25 | $212.48 | $212.48 | 419 | — | — |
| 2024-01-24 | $213.76 | $213.76 | 166 | — | — |
| 2024-01-23 | $216.32 | $216.32 | 106 | — | — |
| 2024-01-22 | $224.64 | $224.64 | 225 | — | — |
| 2024-01-19 | $222.72 | $222.72 | 425 | — | — |
| 2024-01-18 | $236.80 | $236.80 | 55 | — | — |
| 2024-01-17 | $243.20 | $243.20 | 76 | — | — |
| 2024-01-16 | $254.72 | $254.72 | 55 | — | — |
| 2024-01-12 | $262.40 | $262.40 | 22 | — | — |
| 2024-01-11 | $259.84 | $259.84 | 64 | — | — |
| 2024-01-10 | $257.28 | $257.28 | 38 | — | — |
| 2024-01-09 | $268.80 | $268.80 | 44 | — | — |
| 2024-01-08 | $254.72 | $254.72 | 69 | — | — |
| 2024-01-05 | $236.80 | $236.80 | 288 | — | — |
| 2024-01-04 | $281.60 | $281.60 | 86 | — | — |
| 2024-01-03 | $282.88 | $282.88 | 115 | — | — |
| 2024-01-02 | $313.60 | $313.60 | 58 | — | — |