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
- 2011-07-27 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 | $8.40 | $8.40 | 34,835 | — | — |
| 2024-12-30 | $8.40 | $8.40 | 38,458 | — | — |
| 2024-12-27 | $8.80 | $8.80 | 34,118 | — | — |
| 2024-12-26 | $8.80 | $8.80 | 53,533 | — | — |
| 2024-12-24 | $9.20 | $9.20 | 21,393 | — | — |
| 2024-12-23 | $8.80 | $8.80 | 43,665 | — | — |
| 2024-12-20 | $8.00 | $8.00 | 23,035 | — | — |
| 2024-12-19 | $8.00 | $8.00 | 15,193 | — | — |
| 2024-12-18 | $8.00 | $8.00 | 36,660 | — | — |
| 2024-12-17 | $8.40 | $8.40 | 19,798 | — | — |
| 2024-12-16 | $8.40 | $8.40 | 40,200 | — | — |
| 2024-12-13 | $8.80 | $8.80 | 24,350 | — | — |
| 2024-12-12 | $9.20 | $9.20 | 25,808 | — | — |
| 2024-12-11 | $9.60 | $9.60 | 38,135 | — | — |
| 2024-12-10 | $9.60 | $9.60 | 34,268 | — | — |
| 2024-12-09 | $10.00 | $10.00 | 34,505 | — | — |
| 2024-12-06 | $10.00 | $10.00 | 33,428 | — | — |
| 2024-12-05 | $10.00 | $10.00 | 29,070 | — | — |
| 2024-12-04 | $10.80 | $10.80 | 33,555 | — | — |
| 2024-12-03 | $11.20 | $11.20 | 14,505 | — | — |
| 2024-12-02 | $11.60 | $11.60 | 35,270 | — | — |
| 2024-11-29 | $12.00 | $12.00 | 19,590 | — | — |
| 2024-11-27 | $11.60 | $11.60 | 33,813 | — | — |
| 2024-11-26 | $11.20 | $11.20 | 54,398 | — | — |
| 2024-11-25 | $10.80 | $10.80 | 167,168 | — | — |
| 2024-11-22 | $11.20 | $11.20 | 149,210 | — | — |
| 2024-11-21 | $12.80 | $12.80 | 266,445 | — | — |
| 2024-11-20 | $22.00 | $22.00 | 9,203 | — | — |
| 2024-11-19 | $21.60 | $21.60 | 25,393 | — | — |
| 2024-11-18 | $18.40 | $18.40 | 11,900 | — | — |
| 2024-11-15 | $19.20 | $19.20 | 8,645 | — | — |
| 2024-11-14 | $18.40 | $18.40 | 10,288 | — | — |
| 2024-11-13 | $18.00 | $18.00 | 10,110 | — | — |
| 2024-11-12 | $17.20 | $17.20 | 10,005 | — | — |
| 2024-11-11 | $18.00 | $18.00 | 9,183 | — | — |
| 2024-11-08 | $17.60 | $17.60 | 5,648 | — | — |
| 2024-11-07 | $18.00 | $18.00 | 7,513 | — | — |
| 2024-11-06 | $18.00 | $18.00 | 11,030 | — | — |
| 2024-11-05 | $17.60 | $17.60 | 14,093 | — | — |
| 2024-11-04 | $17.20 | $17.20 | 8,410 | — | — |
| 2024-11-01 | $17.20 | $17.20 | 16,823 | — | — |
| 2024-10-31 | $16.40 | $16.40 | 6,033 | — | — |
| 2024-10-30 | $17.20 | $17.20 | 9,095 | — | — |
| 2024-10-29 | $17.20 | $17.20 | 3,230 | — | — |
| 2024-10-28 | $17.60 | $17.60 | 17,850 | — | — |
| 2024-10-25 | $16.40 | $16.40 | 9,065 | — | — |
| 2024-10-24 | $16.00 | $16.00 | 13,193 | — | — |
| 2024-10-23 | $16.80 | $16.80 | 5,163 | — | — |
| 2024-10-22 | $18.00 | $18.00 | 19,220 | — | — |
| 2024-10-21 | $18.80 | $18.80 | 9,135 | — | — |
| 2024-10-18 | $18.80 | $18.80 | 10,353 | — | — |
| 2024-10-17 | $18.40 | $18.40 | 8,455 | — | — |
| 2024-10-16 | $18.80 | $18.80 | 5,763 | — | — |
| 2024-10-15 | $17.60 | $17.60 | 7,318 | — | — |
| 2024-10-14 | $18.40 | $18.40 | 8,733 | — | — |
| 2024-10-11 | $19.60 | $19.60 | 4,928 | — | — |
| 2024-10-10 | $18.80 | $18.80 | 3,398 | — | — |
| 2024-10-09 | $18.40 | $18.40 | 7,115 | — | — |
| 2024-10-08 | $18.80 | $18.80 | 11,890 | — | — |
| 2024-10-07 | $19.20 | $19.20 | 19,143 | — | — |
| 2024-10-04 | $18.40 | $18.40 | 42,728 | — | — |
| 2024-10-03 | $20.40 | $20.40 | 4,233 | — | — |
| 2024-10-02 | $20.80 | $20.80 | 10,663 | — | — |
| 2024-10-01 | $21.60 | $21.60 | 8,623 | — | — |
| 2024-09-30 | $21.60 | $21.60 | 21,063 | — | — |
| 2024-09-27 | $24.80 | $24.80 | 3,648 | — | — |
| 2024-09-26 | $25.20 | $25.20 | 2,265 | — | — |
| 2024-09-25 | $25.60 | $25.60 | 1,340 | — | — |
| 2024-09-24 | $26.00 | $26.00 | 2,145 | — | — |
| 2024-09-23 | $25.60 | $25.60 | 2,570 | — | — |
| 2024-09-20 | $26.40 | $26.40 | 1,910 | — | — |
| 2024-09-19 | $26.00 | $26.00 | 3,840 | — | — |
| 2024-09-18 | $24.80 | $24.80 | 1,858 | — | — |
| 2024-09-17 | $24.80 | $24.80 | 4,348 | — | — |
| 2024-09-16 | $25.60 | $25.60 | 2,528 | — | — |
| 2024-09-13 | $24.80 | $24.80 | 4,163 | — | — |
| 2024-09-12 | $25.20 | $25.20 | 1,420 | — | — |
| 2024-09-11 | $25.60 | $25.60 | 1,543 | — | — |
| 2024-09-10 | $25.20 | $25.20 | 3,488 | — | — |
| 2024-09-09 | $24.40 | $24.40 | 2,410 | — | — |
| 2024-09-06 | $24.40 | $24.40 | 2,843 | — | — |
| 2024-09-05 | $24.80 | $24.80 | 3,695 | — | — |
| 2024-09-04 | $25.20 | $25.20 | 2,580 | — | — |
| 2024-09-03 | $25.20 | $25.20 | 3,833 | — | — |
| 2024-08-30 | $26.00 | $26.00 | 4,180 | — | — |
| 2024-08-29 | $25.60 | $25.60 | 4,058 | — | — |
| 2024-08-28 | $26.00 | $26.00 | 9,428 | — | — |
| 2024-08-27 | $27.60 | $27.60 | 2,363 | — | — |
| 2024-08-26 | $28.80 | $28.80 | 8,770 | — | — |
| 2024-08-23 | $29.60 | $29.60 | 4,493 | — | — |
| 2024-08-22 | $28.80 | $28.80 | 2,930 | — | — |
| 2024-08-21 | $29.60 | $29.60 | 4,295 | — | — |
| 2024-08-20 | $30.00 | $30.00 | 4,893 | — | — |
| 2024-08-19 | $31.60 | $31.60 | 5,090 | — | — |
| 2024-08-16 | $29.60 | $29.60 | 5,755 | — | — |
| 2024-08-15 | $27.20 | $27.20 | 18,808 | — | — |
| 2024-08-14 | $31.20 | $31.20 | 8,148 | — | — |
| 2024-08-13 | $30.80 | $30.80 | 10,393 | — | — |
| 2024-08-12 | $31.60 | $31.60 | 7,388 | — | — |
| 2024-08-09 | $29.60 | $29.60 | 2,928 | — | — |
| 2024-08-08 | $27.20 | $27.20 | 4,308 | — | — |
| 2024-08-07 | $25.60 | $25.60 | 7,573 | — | — |
| 2024-08-06 | $27.60 | $27.60 | 3,543 | — | — |
| 2024-08-05 | $25.20 | $25.20 | 7,160 | — | — |
| 2024-08-02 | $27.20 | $27.20 | 7,508 | — | — |
| 2024-08-01 | $27.60 | $27.60 | 9,243 | — | — |
| 2024-07-31 | $31.60 | $31.60 | 2,160 | — | — |
| 2024-07-30 | $30.40 | $30.40 | 8,303 | — | — |
| 2024-07-29 | $30.40 | $30.40 | 16,940 | — | — |
| 2024-07-26 | $34.00 | $34.00 | 12,115 | — | — |
| 2024-07-25 | $34.80 | $34.80 | 7,375 | — | — |
| 2024-07-24 | $32.80 | $32.80 | 8,593 | — | — |
| 2024-07-23 | $32.40 | $32.40 | 9,283 | — | — |
| 2024-07-22 | $32.40 | $32.40 | 6,675 | — | — |
| 2024-07-19 | $33.20 | $33.20 | 6,805 | — | — |
| 2024-07-18 | $31.60 | $31.60 | 14,490 | — | — |
| 2024-07-17 | $34.00 | $34.00 | 16,723 | — | — |
| 2024-07-16 | $32.80 | $32.80 | 12,780 | — | — |
| 2024-07-15 | $30.40 | $30.40 | 13,703 | — | — |
| 2024-07-12 | $28.40 | $28.40 | 11,880 | — | — |
| 2024-07-11 | $26.00 | $26.00 | 11,590 | — | — |
| 2024-07-10 | $26.00 | $26.00 | 14,480 | — | — |
| 2024-07-09 | $23.20 | $23.20 | 6,198 | — | — |
| 2024-07-08 | $22.40 | $22.40 | 3,890 | — | — |
| 2024-07-05 | $22.00 | $22.00 | 9,020 | — | — |
| 2024-07-03 | $21.20 | $21.20 | 7,485 | — | — |
| 2024-07-02 | $21.20 | $21.20 | 9,850 | — | — |
| 2024-07-01 | $22.40 | $22.40 | 3,765 | — | — |
| 2024-06-28 | $22.80 | $22.80 | 6,920 | — | — |
| 2024-06-27 | $22.80 | $22.80 | 2,595 | — | — |
| 2024-06-26 | $22.40 | $22.40 | 7,658 | — | — |
| 2024-06-25 | $23.20 | $23.20 | 9,555 | — | — |
| 2024-06-24 | $24.40 | $24.40 | 10,365 | — | — |
| 2024-06-21 | $23.60 | $23.60 | 6,795 | — | — |
| 2024-06-20 | $23.60 | $23.60 | 10,570 | — | — |
| 2024-06-18 | $24.80 | $24.80 | 6,533 | — | — |
| 2024-06-17 | $25.60 | $25.60 | 4,900 | — | — |
| 2024-06-14 | $26.80 | $26.80 | 5,980 | — | — |
| 2024-06-13 | $27.20 | $27.20 | 5,125 | — | — |
| 2024-06-12 | $26.00 | $26.00 | 9,085 | — | — |
| 2024-06-11 | $27.20 | $27.20 | 2,358 | — | — |
| 2024-06-10 | $26.40 | $26.40 | 7,473 | — | — |
| 2024-06-07 | $26.40 | $26.40 | 6,695 | — | — |
| 2024-06-06 | $28.00 | $28.00 | 7,763 | — | — |
| 2024-06-05 | $28.80 | $28.80 | 2,960 | — | — |
| 2024-06-04 | $28.00 | $28.00 | 6,380 | — | — |
| 2024-06-03 | $29.20 | $29.20 | 4,028 | — | — |
| 2024-05-31 | $30.00 | $30.00 | 9,678 | — | — |
| 2024-05-30 | $32.80 | $32.80 | 22,295 | — | — |
| 2024-05-29 | $27.60 | $27.60 | 5,800 | — | — |
| 2024-05-28 | $28.80 | $28.80 | 33,515 | — | — |
| 2024-05-24 | $27.60 | $27.60 | 13,685 | — | — |
| 2024-05-23 | $24.00 | $24.00 | 13,753 | — | — |
| 2024-05-22 | $24.80 | $24.80 | 4,408 | — | — |
| 2024-05-21 | $24.80 | $24.80 | 3,283 | — | — |
| 2024-05-20 | $24.80 | $24.80 | 2,738 | — | — |
| 2024-05-17 | $25.60 | $25.60 | 7,690 | — | — |
| 2024-05-16 | $25.60 | $25.60 | 15,550 | — | — |
| 2024-05-15 | $24.80 | $24.80 | 11,365 | — | — |
| 2024-05-14 | $25.60 | $25.60 | 2,733 | — | — |
| 2024-05-13 | $24.80 | $24.80 | 1,798 | — | — |
| 2024-05-10 | $26.00 | $26.00 | 3,095 | — | — |
| 2024-05-09 | $27.60 | $27.60 | 3,958 | — | — |
| 2024-05-08 | $26.40 | $26.40 | 3,835 | — | — |
| 2024-05-07 | $27.20 | $27.20 | 2,840 | — | — |
| 2024-05-06 | $28.80 | $28.80 | 5,820 | — | — |
| 2024-05-03 | $27.20 | $27.20 | 5,040 | — | — |
| 2024-05-02 | $26.40 | $26.40 | 9,003 | — | — |
| 2024-05-01 | $26.80 | $26.80 | 7,585 | — | — |
| 2024-04-30 | $26.80 | $26.80 | 11,435 | — | — |
| 2024-04-29 | $25.60 | $25.60 | 8,485 | — | — |
| 2024-04-26 | $24.40 | $24.40 | 14,573 | — | — |
| 2024-04-25 | $23.20 | $23.20 | 15,903 | — | — |
| 2024-04-24 | $24.40 | $24.40 | 18,978 | — | — |
| 2024-04-23 | $25.60 | $25.60 | 10,580 | — | — |
| 2024-04-22 | $27.20 | $27.20 | 4,400 | — | — |
| 2024-04-19 | $26.40 | $26.40 | 4,730 | — | — |
| 2024-04-18 | $25.60 | $25.60 | 7,645 | — | — |
| 2024-04-17 | $24.80 | $24.80 | 8,665 | — | — |
| 2024-04-16 | $25.60 | $25.60 | 6,325 | — | — |
| 2024-04-15 | $25.60 | $25.60 | 16,365 | — | — |
| 2024-04-12 | $28.80 | $28.80 | 13,580 | — | — |
| 2024-04-11 | $28.00 | $28.00 | 26,123 | — | — |
| 2024-04-10 | $29.60 | $29.60 | 35,148 | — | — |
| 2024-04-09 | $28.40 | $28.40 | 27,683 | — | — |
| 2024-04-08 | $30.40 | $30.40 | 10,788 | — | — |
| 2024-04-05 | $32.40 | $32.40 | 8,568 | — | — |
| 2024-04-04 | $32.80 | $32.80 | 6,135 | — | — |
| 2024-04-03 | $33.20 | $33.20 | 14,310 | — | — |
| 2024-04-02 | $33.20 | $33.20 | 18,260 | — | — |
| 2024-04-01 | $34.40 | $34.40 | 56,033 | — | — |
| 2024-03-28 | $44.80 | $44.80 | 4,080 | — | — |
| 2024-03-27 | $44.40 | $44.40 | 8,678 | — | — |
| 2024-03-26 | $41.20 | $41.20 | 46,300 | — | — |
| 2024-03-25 | $52.00 | $52.00 | 11,738 | — | — |
| 2024-03-22 | $55.20 | $55.20 | 16,543 | — | — |
| 2024-03-21 | $48.00 | $48.00 | 3,490 | — | — |
| 2024-03-20 | $47.60 | $47.60 | 4,195 | — | — |
| 2024-03-19 | $47.20 | $47.20 | 5,570 | — | — |
| 2024-03-18 | $46.00 | $46.00 | 4,488 | — | — |
| 2024-03-15 | $46.00 | $46.00 | 2,865 | — | — |
| 2024-03-14 | $47.20 | $47.20 | 1,765 | — | — |
| 2024-03-13 | $46.80 | $46.80 | 2,798 | — | — |
| 2024-03-12 | $46.00 | $46.00 | 6,400 | — | — |
| 2024-03-11 | $45.60 | $45.60 | 3,438 | — | — |
| 2024-03-08 | $47.20 | $47.20 | 11,920 | — | — |
| 2024-03-07 | $49.60 | $49.60 | 2,718 | — | — |
| 2024-03-06 | $50.80 | $50.80 | 10,358 | — | — |
| 2024-03-05 | $53.20 | $53.20 | 3,710 | — | — |
| 2024-03-04 | $54.00 | $54.00 | 10,725 | — | — |
| 2024-03-01 | $53.20 | $53.20 | 9,243 | — | — |
| 2024-02-29 | $53.20 | $53.20 | 6,473 | — | — |
| 2024-02-28 | $52.80 | $52.80 | 9,253 | — | — |
| 2024-02-27 | $49.20 | $49.20 | 3,600 | — | — |
| 2024-02-26 | $50.40 | $50.40 | 8,263 | — | — |
| 2024-02-23 | $47.20 | $47.20 | 5,553 | — | — |
| 2024-02-22 | $49.60 | $49.60 | 10,360 | — | — |
| 2024-02-21 | $46.00 | $46.00 | 6,553 | — | — |
| 2024-02-20 | $48.40 | $48.40 | 7,543 | — | — |
| 2024-02-16 | $50.00 | $50.00 | 19,353 | — | — |
| 2024-02-15 | $44.40 | $44.40 | 5,308 | — | — |
| 2024-02-14 | $44.00 | $44.00 | 7,735 | — | — |
| 2024-02-13 | $44.40 | $44.40 | 5,585 | — | — |
| 2024-02-12 | $45.60 | $45.60 | 6,808 | — | — |
| 2024-02-09 | $43.60 | $43.60 | 6,970 | — | — |
| 2024-02-08 | $42.80 | $42.80 | 10,150 | — | — |
| 2024-02-07 | $44.00 | $44.00 | 3,458 | — | — |
| 2024-02-06 | $44.40 | $44.40 | 6,125 | — | — |
| 2024-02-05 | $44.40 | $44.40 | 6,478 | — | — |
| 2024-02-02 | $45.60 | $45.60 | 15,845 | — | — |
| 2024-02-01 | $46.40 | $46.40 | 5,530 | — | — |
| 2024-01-31 | $47.60 | $47.60 | 4,555 | — | — |
| 2024-01-30 | $51.60 | $51.60 | 5,915 | — | — |
| 2024-01-29 | $48.00 | $48.00 | 6,183 | — | — |
| 2024-01-26 | $46.40 | $46.40 | 10,355 | — | — |
| 2024-01-25 | $48.80 | $48.80 | 27,273 | — | — |
| 2024-01-24 | $48.00 | $48.00 | 23,773 | — | — |
| 2024-01-23 | $54.80 | $54.80 | 2,635 | — | — |
| 2024-01-22 | $55.60 | $55.60 | 4,450 | — | — |
| 2024-01-19 | $54.40 | $54.40 | 4,663 | — | — |
| 2024-01-18 | $54.00 | $54.00 | 5,275 | — | — |
| 2024-01-17 | $54.80 | $54.80 | 4,555 | — | — |
| 2024-01-16 | $55.20 | $55.20 | 7,415 | — | — |
| 2024-01-12 | $56.40 | $56.40 | 9,470 | — | — |
| 2024-01-11 | $57.60 | $57.60 | 6,753 | — | — |
| 2024-01-10 | $60.40 | $60.40 | 5,060 | — | — |
| 2024-01-09 | $61.60 | $61.60 | 4,745 | — | — |
| 2024-01-08 | $62.40 | $62.40 | 5,505 | — | — |
| 2024-01-05 | $60.00 | $60.00 | 4,943 | — | — |
| 2024-01-04 | $59.20 | $59.20 | 6,283 | — | — |
| 2024-01-03 | $59.60 | $59.60 | 7,120 | — | — |
| 2024-01-02 | $61.20 | $61.20 | 5,290 | — | — |