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
- 2021-04-28 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 | $9.74 | $9.74 | 2,264,840 | — | — |
| 2024-12-30 | $9.00 | $9.00 | 1,106,220 | — | — |
| 2024-12-27 | $8.10 | $8.10 | 63,860 | — | — |
| 2024-12-26 | $8.05 | $8.05 | 53,280 | — | — |
| 2024-12-24 | $7.19 | $7.19 | 7,170 | — | — |
| 2024-12-23 | $7.41 | $7.41 | 14,750 | — | — |
| 2024-12-20 | $6.93 | $6.93 | 35,330 | — | — |
| 2024-12-19 | $7.19 | $7.19 | 29,680 | — | — |
| 2024-12-18 | $6.85 | $6.85 | 36,990 | — | — |
| 2024-12-17 | $7.20 | $7.20 | 18,240 | — | — |
| 2024-12-16 | $7.78 | $7.78 | 19,960 | — | — |
| 2024-12-13 | $7.93 | $7.93 | 64,650 | — | — |
| 2024-12-12 | $8.71 | $8.71 | 47,050 | — | — |
| 2024-12-11 | $8.08 | $8.08 | 93,080 | — | — |
| 2024-12-10 | $8.74 | $8.74 | 1,192,790 | — | — |
| 2024-12-09 | $8.40 | $8.40 | 112,910 | — | — |
| 2024-12-06 | $7.70 | $7.70 | 25,300 | — | — |
| 2024-12-05 | $7.51 | $7.51 | 4,400 | — | — |
| 2024-12-04 | $7.50 | $7.50 | 5,000 | — | — |
| 2024-12-03 | $7.41 | $7.41 | 12,250 | — | — |
| 2024-12-02 | $7.50 | $7.50 | 32,700 | — | — |
| 2024-11-29 | $8.20 | $8.20 | 22,780 | — | — |
| 2024-11-27 | $9.15 | $9.15 | 103,440 | — | — |
| 2024-11-26 | $8.81 | $8.81 | 11,720 | — | — |
| 2024-11-25 | $8.55 | $8.55 | 3,500 | — | — |
| 2024-11-22 | $8.51 | $8.51 | 5,620 | — | — |
| 2024-11-21 | $8.74 | $8.74 | 14,360 | — | — |
| 2024-11-20 | $7.90 | $7.90 | 3,200 | — | — |
| 2024-11-19 | $8.14 | $8.14 | 6,710 | — | — |
| 2024-11-18 | $8.10 | $8.10 | 6,310 | — | — |
| 2024-11-15 | $8.00 | $8.00 | 11,390 | — | — |
| 2024-11-14 | $7.21 | $7.21 | 25,860 | — | — |
| 2024-11-13 | $9.64 | $9.64 | 4,400 | — | — |
| 2024-11-12 | $9.47 | $9.47 | 10,530 | — | — |
| 2024-11-11 | $10.70 | $10.70 | 16,610 | — | — |
| 2024-11-08 | $11.10 | $11.10 | 20,770 | — | — |
| 2024-11-07 | $9.78 | $9.78 | 25,690 | — | — |
| 2024-11-06 | $8.57 | $8.57 | 21,160 | — | — |
| 2024-11-05 | $7.71 | $7.71 | 8,710 | — | — |
| 2024-11-04 | $7.80 | $7.80 | 16,670 | — | — |
| 2024-11-01 | $8.30 | $8.30 | 13,720 | — | — |
| 2024-10-31 | $8.57 | $8.57 | 10,750 | — | — |
| 2024-10-30 | $8.60 | $8.60 | 46,890 | — | — |
| 2024-10-29 | $9.49 | $9.49 | 4,400 | — | — |
| 2024-10-28 | $9.50 | $9.50 | 8,610 | — | — |
| 2024-10-25 | $9.00 | $9.00 | 10,060 | — | — |
| 2024-10-24 | $8.81 | $8.81 | 20,570 | — | — |
| 2024-10-23 | $8.90 | $8.90 | 18,280 | — | — |
| 2024-10-22 | $9.08 | $9.08 | 5,960 | — | — |
| 2024-10-21 | $9.80 | $9.80 | 12,510 | — | — |
| 2024-10-18 | $9.90 | $9.90 | 26,470 | — | — |
| 2024-10-17 | $9.20 | $9.20 | 15,560 | — | — |
| 2024-10-16 | $9.47 | $9.47 | 18,290 | — | — |
| 2024-10-15 | $9.14 | $9.14 | 24,150 | — | — |
| 2024-10-14 | $9.62 | $9.62 | 11,860 | — | — |
| 2024-10-11 | $9.40 | $9.40 | 6,270 | — | — |
| 2024-10-10 | $8.80 | $8.80 | 33,230 | — | — |
| 2024-10-09 | $9.90 | $9.90 | 22,310 | — | — |
| 2024-10-08 | $10.00 | $10.00 | 4,230 | — | — |
| 2024-10-07 | $9.65 | $9.65 | 10,240 | — | — |
| 2024-10-04 | $9.85 | $9.85 | 11,400 | — | — |
| 2024-10-03 | $9.80 | $9.80 | 3,520 | — | — |
| 2024-10-02 | $10.00 | $10.00 | 15,940 | — | — |
| 2024-10-01 | $10.00 | $10.00 | 4,470 | — | — |
| 2024-09-30 | $10.40 | $10.40 | 9,040 | — | — |
| 2024-09-27 | $10.20 | $10.20 | 7,680 | — | — |
| 2024-09-26 | $9.95 | $9.95 | 8,940 | — | — |
| 2024-09-25 | $9.85 | $9.85 | 6,500 | — | — |
| 2024-09-24 | $9.42 | $9.42 | 17,840 | — | — |
| 2024-09-23 | $9.96 | $9.96 | 15,140 | — | — |
| 2024-09-20 | $10.40 | $10.40 | 15,300 | — | — |
| 2024-09-19 | $11.10 | $11.10 | 11,020 | — | — |
| 2024-09-18 | $11.00 | $11.00 | 6,120 | — | — |
| 2024-09-17 | $11.70 | $11.70 | 9,700 | — | — |
| 2024-09-16 | $10.50 | $10.50 | 7,650 | — | — |
| 2024-09-13 | $10.20 | $10.20 | 4,890 | — | — |
| 2024-09-12 | $9.80 | $9.80 | 10,540 | — | — |
| 2024-09-11 | $10.10 | $10.10 | 13,650 | — | — |
| 2024-09-10 | $10.90 | $10.90 | 12,780 | — | — |
| 2024-09-09 | $9.40 | $9.40 | 11,850 | — | — |
| 2024-09-06 | $10.00 | $10.00 | 11,170 | — | — |
| 2024-09-05 | $9.60 | $9.60 | 31,050 | — | — |
| 2024-09-04 | $11.30 | $11.30 | 11,870 | — | — |
| 2024-09-03 | $11.60 | $11.60 | 13,840 | — | — |
| 2024-08-30 | $11.70 | $11.70 | 23,070 | — | — |
| 2024-08-29 | $11.90 | $11.90 | 30,670 | — | — |
| 2024-08-28 | $14.10 | $14.10 | 24,310 | — | — |
| 2024-08-27 | $14.60 | $14.60 | 40,880 | — | — |
| 2024-08-26 | $17.10 | $17.10 | 382,870 | — | — |
| 2024-08-23 | $17.80 | $17.80 | 1,910 | — | — |
| 2024-08-22 | $17.30 | $17.30 | 2,860 | — | — |
| 2024-08-21 | $18.50 | $18.50 | 5,210 | — | — |
| 2024-08-20 | $17.10 | $17.10 | 3,370 | — | — |
| 2024-08-19 | $20.00 | $20.00 | 5,810 | — | — |
| 2024-08-16 | $18.30 | $18.30 | 3,820 | — | — |
| 2024-08-15 | $21.00 | $21.00 | 9,110 | — | — |
| 2024-08-14 | $22.60 | $22.60 | 8,490 | — | — |
| 2024-08-13 | $22.00 | $22.00 | 3,580 | — | — |
| 2024-08-12 | $18.80 | $18.80 | 3,160 | — | — |
| 2024-08-09 | $18.10 | $18.10 | 2,060 | — | — |
| 2024-08-08 | $18.40 | $18.40 | 3,990 | — | — |
| 2024-08-07 | $16.50 | $16.50 | 3,030 | — | — |
| 2024-08-06 | $16.30 | $16.30 | 8,060 | — | — |
| 2024-08-05 | $14.80 | $14.80 | 11,520 | — | — |
| 2024-08-02 | $15.90 | $15.90 | 14,930 | — | — |
| 2024-08-01 | $18.10 | $18.10 | 10,530 | — | — |
| 2024-07-31 | $20.80 | $20.80 | 17,130 | — | — |
| 2024-07-30 | $24.50 | $24.50 | 13,360 | — | — |
| 2024-07-29 | $28.30 | $28.30 | 14,490 | — | — |
| 2024-07-26 | $27.40 | $27.40 | 4,440 | — | — |
| 2024-07-25 | $26.60 | $26.60 | 10,580 | — | — |
| 2024-07-24 | $27.90 | $27.90 | 3,150 | — | — |
| 2024-07-23 | $29.30 | $29.30 | 10,840 | — | — |
| 2024-07-22 | $28.60 | $28.60 | 6,020 | — | — |
| 2024-07-19 | $29.10 | $29.10 | 10,380 | — | — |
| 2024-07-18 | $30.60 | $30.60 | 3,540 | — | — |
| 2024-07-17 | $31.70 | $31.70 | 10,240 | — | — |
| 2024-07-16 | $35.90 | $35.90 | 7,580 | — | — |
| 2024-07-15 | $35.70 | $35.70 | 28,430 | — | — |
| 2024-07-12 | $31.00 | $31.00 | 3,390 | — | — |
| 2024-07-11 | $31.60 | $31.60 | 9,520 | — | — |
| 2024-07-10 | $29.40 | $29.40 | 11,750 | — | — |
| 2024-07-09 | $28.50 | $28.50 | 14,770 | — | — |
| 2024-07-08 | $31.10 | $31.10 | 3,690 | — | — |
| 2024-07-05 | $30.60 | $30.60 | 9,250 | — | — |
| 2024-07-03 | $30.00 | $30.00 | 14,010 | — | — |
| 2024-07-02 | $32.30 | $32.30 | 12,120 | — | — |
| 2024-07-01 | $32.40 | $32.40 | 43,810 | — | — |
| 2024-06-28 | $34.50 | $34.50 | 12,470 | — | — |
| 2024-06-27 | $33.80 | $33.80 | 25,100 | — | — |
| 2024-06-26 | $30.90 | $30.90 | 13,930 | — | — |
| 2024-06-25 | $31.20 | $31.20 | 13,680 | — | — |
| 2024-06-24 | $33.00 | $33.00 | 33,980 | — | — |
| 2024-06-21 | $29.80 | $29.80 | 37,340 | — | — |
| 2024-06-20 | $36.20 | $36.20 | 14,810 | — | — |
| 2024-06-18 | $35.90 | $35.90 | 33,800 | — | — |
| 2024-06-17 | $41.30 | $41.30 | 30,680 | — | — |
| 2024-06-14 | $41.70 | $41.70 | 47,850 | — | — |
| 2024-06-13 | $44.10 | $44.10 | 82,200 | — | — |
| 2024-06-12 | $43.70 | $43.70 | 42,560 | — | — |
| 2024-06-11 | $41.50 | $41.50 | 160,530 | — | — |
| 2024-06-10 | $44.50 | $44.50 | 243,180 | — | — |
| 2024-06-07 | $40.70 | $40.70 | 163,360 | — | — |
| 2024-06-06 | $43.60 | $43.60 | 567,260 | — | — |
| 2024-06-05 | $35.00 | $35.00 | 88,460 | — | — |
| 2024-06-04 | $36.50 | $36.50 | 107,600 | — | — |
| 2024-06-03 | $46.90 | $46.90 | 766,220 | — | — |
| 2024-05-31 | $54.40 | $54.40 | 6,799,440 | — | — |
| 2024-05-30 | $25.80 | $25.80 | 262,030 | — | — |
| 2024-05-29 | $26.40 | $26.40 | 10,822,010 | — | — |
| 2024-05-28 | $12.70 | $12.70 | 11,890 | — | — |
| 2024-05-24 | $11.60 | $11.60 | 8,580 | — | — |
| 2024-05-23 | $11.90 | $11.90 | 6,230 | — | — |
| 2024-05-22 | $12.90 | $12.90 | 2,400 | — | — |
| 2024-05-21 | $11.90 | $11.90 | 7,400 | — | — |
| 2024-05-20 | $11.90 | $11.90 | 15,650 | — | — |
| 2024-05-17 | $11.20 | $11.20 | 5,080 | — | — |
| 2024-05-16 | $12.70 | $12.70 | 21,560 | — | — |
| 2024-05-15 | $10.50 | $10.50 | 30,260 | — | — |
| 2024-05-14 | $14.20 | $14.20 | 20,830 | — | — |
| 2024-05-13 | $14.10 | $14.10 | 8,350 | — | — |
| 2024-05-10 | $14.50 | $14.50 | 14,100 | — | — |
| 2024-05-09 | $17.15 | $17.15 | 5,570 | — | — |
| 2024-05-08 | $17.60 | $17.60 | 3,650 | — | — |
| 2024-05-07 | $18.20 | $18.20 | 5,310 | — | — |
| 2024-05-06 | $18.70 | $18.70 | 10,800 | — | — |
| 2024-05-03 | $16.00 | $16.00 | 10,500 | — | — |
| 2024-05-02 | $16.20 | $16.20 | 46,130 | — | — |
| 2024-05-01 | $21.10 | $21.10 | 26,040 | — | — |
| 2024-04-30 | $22.70 | $22.70 | 7,360 | — | — |
| 2024-04-29 | $24.10 | $24.10 | 5,430 | — | — |
| 2024-04-26 | $26.70 | $26.70 | 9,630 | — | — |
| 2024-04-25 | $25.90 | $25.90 | 23,430 | — | — |
| 2024-04-24 | $37.30 | $37.30 | 9,810 | — | — |
| 2024-04-23 | $43.00 | $43.00 | 2,240 | — | — |
| 2024-04-22 | $46.40 | $46.40 | 2,180 | — | — |
| 2024-04-19 | $49.50 | $49.50 | 3,720 | — | — |
| 2024-04-18 | $54.90 | $54.90 | 1,820 | — | — |
| 2024-04-17 | $53.80 | $53.80 | 1,260 | — | — |
| 2024-04-16 | $55.60 | $55.60 | 480 | — | — |
| 2024-04-15 | $54.80 | $54.80 | 1,770 | — | — |
| 2024-04-12 | $51.00 | $51.00 | 3,960 | — | — |
| 2024-04-11 | $60.00 | $60.00 | 6,480 | — | — |
| 2024-04-10 | $58.00 | $58.00 | 2,900 | — | — |
| 2024-04-09 | $55.65 | $55.65 | 3,760 | — | — |
| 2024-04-08 | $62.00 | $62.00 | 4,800 | — | — |
| 2024-04-05 | $60.00 | $60.00 | 2,770 | — | — |
| 2024-04-04 | $56.30 | $56.30 | 2,560 | — | — |
| 2024-04-03 | $58.10 | $58.10 | 17,290 | — | — |
| 2024-04-02 | $52.50 | $52.50 | 5,990 | — | — |
| 2024-04-01 | $58.80 | $58.80 | 1,860 | — | — |
| 2024-03-28 | $67.50 | $67.50 | 4,320 | — | — |
| 2024-03-27 | $67.90 | $67.90 | 10,680 | — | — |
| 2024-03-26 | $58.20 | $58.20 | 18,180 | — | — |
| 2024-03-25 | $59.40 | $59.40 | 8,630 | — | — |
| 2024-03-22 | $79.50 | $79.50 | 14,860 | — | — |
| 2024-03-21 | $111.25 | $111.25 | 8,560 | — | — |
| 2024-03-20 | $122.80 | $122.80 | 3,960 | — | — |
| 2024-03-19 | $124.90 | $124.90 | 12,940 | — | — |
| 2024-03-18 | $137.50 | $137.50 | 56,600 | — | — |
| 2024-03-15 | $105.60 | $105.60 | 35,370 | — | — |
| 2024-03-14 | $77.00 | $77.00 | 5,440 | — | — |
| 2024-03-13 | $82.60 | $82.60 | 1,630 | — | — |
| 2024-03-12 | $80.00 | $80.00 | 18,100 | — | — |
| 2024-03-11 | $74.90 | $74.90 | 4,750 | — | — |
| 2024-03-08 | $87.30 | $87.30 | 33,510 | — | — |
| 2024-03-07 | $110.10 | $110.10 | 1,830 | — | — |
| 2024-03-06 | $114.10 | $114.10 | 770 | — | — |
| 2024-03-05 | $112.50 | $112.50 | 340 | — | — |
| 2024-03-04 | $108.60 | $108.60 | 6,400 | — | — |
| 2024-03-01 | $118.50 | $118.50 | 2,820 | — | — |
| 2024-02-29 | $114.71 | $114.71 | 2,290 | — | — |
| 2024-02-28 | $108.10 | $108.10 | 410 | — | — |
| 2024-02-27 | $107.80 | $107.80 | 68,270 | — | — |
| 2024-02-26 | $107.50 | $107.50 | 480 | — | — |
| 2024-02-23 | $107.40 | $107.40 | 100 | — | — |
| 2024-02-22 | $107.40 | $107.40 | 110 | — | — |
| 2024-02-21 | $107.70 | $107.70 | 0 | — | — |
| 2024-02-20 | $107.70 | $107.70 | 90 | — | — |
| 2024-02-16 | $107.40 | $107.40 | 440 | — | — |
| 2024-02-15 | $108.70 | $108.70 | 30 | — | — |
| 2024-02-14 | $106.80 | $106.80 | 0 | — | — |
| 2024-02-13 | $106.80 | $106.80 | 0 | — | — |
| 2024-02-12 | $106.80 | $106.80 | 10 | — | — |
| 2024-02-09 | $106.70 | $106.70 | 0 | — | — |
| 2024-02-08 | $106.70 | $106.70 | 0 | — | — |
| 2024-02-07 | $106.70 | $106.70 | 0 | — | — |
| 2024-02-06 | $106.70 | $106.70 | 0 | — | — |
| 2024-02-05 | $106.70 | $106.70 | 0 | — | — |
| 2024-02-02 | $106.70 | $106.70 | 30 | — | — |
| 2024-02-01 | $106.00 | $106.00 | 0 | — | — |
| 2024-01-31 | $106.00 | $106.00 | 0 | — | — |
| 2024-01-30 | $106.00 | $106.00 | 0 | — | — |
| 2024-01-29 | $106.00 | $106.00 | 0 | — | — |
| 2024-01-26 | $106.00 | $106.00 | 10 | — | — |
| 2024-01-25 | $106.70 | $106.70 | 110 | — | — |
| 2024-01-24 | $106.00 | $106.00 | 0 | — | — |
| 2024-01-23 | $106.00 | $106.00 | 350 | — | — |
| 2024-01-22 | $106.50 | $106.50 | 0 | — | — |
| 2024-01-19 | $106.50 | $106.50 | 10,820 | — | — |
| 2024-01-18 | $106.10 | $106.10 | 0 | — | — |
| 2024-01-17 | $106.10 | $106.10 | 0 | — | — |
| 2024-01-16 | $106.10 | $106.10 | 20 | — | — |
| 2024-01-12 | $106.00 | $106.00 | 10 | — | — |
| 2024-01-11 | $106.00 | $106.00 | 0 | — | — |
| 2024-01-10 | $106.00 | $106.00 | 0 | — | — |
| 2024-01-09 | $106.00 | $106.00 | 0 | — | — |
| 2024-01-08 | $106.00 | $106.00 | 0 | — | — |
| 2024-01-05 | $106.00 | $106.00 | 10 | — | — |
| 2024-01-04 | $106.40 | $106.40 | 10 | — | — |
| 2024-01-03 | $105.90 | $105.90 | 0 | — | — |
| 2024-01-02 | $105.90 | $105.90 | 0 | — | — |