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
- 2015-07-23 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 | $10.04 | $10.04 | 556,800 | — | — |
| 2024-12-30 | $9.88 | $9.88 | 378,100 | — | — |
| 2024-12-27 | $10.29 | $10.29 | 635,600 | — | — |
| 2024-12-26 | $10.41 | $10.41 | 1,801,800 | — | — |
| 2024-12-24 | $10.06 | $10.06 | 555,100 | — | — |
| 2024-12-23 | $9.92 | $9.92 | 550,100 | — | — |
| 2024-12-20 | $9.94 | $9.94 | 1,550,500 | — | — |
| 2024-12-19 | $11.11 | $11.11 | 436,300 | — | — |
| 2024-12-18 | $11.35 | $11.35 | 585,100 | — | — |
| 2024-12-17 | $11.66 | $11.66 | 837,200 | — | — |
| 2024-12-16 | $11.92 | $11.92 | 1,243,600 | — | — |
| 2024-12-13 | $13.28 | $13.28 | 530,400 | — | — |
| 2024-12-12 | $11.51 | $11.51 | 722,700 | — | — |
| 2024-12-11 | $13.01 | $13.01 | 513,000 | — | — |
| 2024-12-10 | $11.95 | $11.95 | 491,500 | — | — |
| 2024-12-09 | $11.51 | $11.51 | 1,361,200 | — | — |
| 2024-12-06 | $10.50 | $10.50 | 648,200 | — | — |
| 2024-12-05 | $11.23 | $11.23 | 357,600 | — | — |
| 2024-12-04 | $11.00 | $11.00 | 406,600 | — | — |
| 2024-12-03 | $11.24 | $11.24 | 487,000 | — | — |
| 2024-12-02 | $10.74 | $10.74 | 329,400 | — | — |
| 2024-11-29 | $10.94 | $10.94 | 144,500 | — | — |
| 2024-11-27 | $11.00 | $11.00 | 584,800 | — | — |
| 2024-11-26 | $10.55 | $10.55 | 192,400 | — | — |
| 2024-11-25 | $10.38 | $10.38 | 652,000 | — | — |
| 2024-11-22 | $10.34 | $10.34 | 672,200 | — | — |
| 2024-11-21 | $9.91 | $9.91 | 314,600 | — | — |
| 2024-11-20 | $9.75 | $9.75 | 411,700 | — | — |
| 2024-11-19 | $10.16 | $10.16 | 583,500 | — | — |
| 2024-11-18 | $9.95 | $9.95 | 468,700 | — | — |
| 2024-11-15 | $9.77 | $9.77 | 272,800 | — | — |
| 2024-11-14 | $10.14 | $10.14 | 390,800 | — | — |
| 2024-11-13 | $9.82 | $9.82 | 457,600 | — | — |
| 2024-11-12 | $10.33 | $10.33 | 487,600 | — | — |
| 2024-11-11 | $11.17 | $11.17 | 498,700 | — | — |
| 2024-11-08 | $12.63 | $12.63 | 1,016,400 | — | — |
| 2024-11-07 | $9.76 | $9.76 | 177,300 | — | — |
| 2024-11-06 | $9.57 | $9.57 | 194,400 | — | — |
| 2024-11-05 | $9.12 | $9.12 | 87,100 | — | — |
| 2024-11-04 | $9.00 | $9.00 | 86,500 | — | — |
| 2024-11-01 | $9.06 | $9.06 | 87,100 | — | — |
| 2024-10-31 | $9.30 | $9.30 | 83,200 | — | — |
| 2024-10-30 | $9.69 | $9.69 | 115,300 | — | — |
| 2024-10-29 | $9.77 | $9.77 | 97,400 | — | — |
| 2024-10-28 | $10.17 | $10.17 | 84,300 | — | — |
| 2024-10-25 | $10.18 | $10.18 | 197,600 | — | — |
| 2024-10-24 | $10.18 | $10.18 | 69,000 | — | — |
| 2024-10-23 | $10.39 | $10.39 | 113,800 | — | — |
| 2024-10-22 | $10.59 | $10.59 | 111,200 | — | — |
| 2024-10-21 | $10.40 | $10.40 | 103,800 | — | — |
| 2024-10-18 | $10.38 | $10.38 | 177,500 | — | — |
| 2024-10-17 | $9.66 | $9.66 | 120,200 | — | — |
| 2024-10-16 | $9.65 | $9.65 | 236,600 | — | — |
| 2024-10-15 | $9.11 | $9.11 | 70,800 | — | — |
| 2024-10-14 | $8.91 | $8.91 | 59,000 | — | — |
| 2024-10-11 | $8.94 | $8.94 | 131,600 | — | — |
| 2024-10-10 | $8.98 | $8.98 | 101,900 | — | — |
| 2024-10-09 | $8.87 | $8.87 | 297,500 | — | — |
| 2024-10-08 | $8.94 | $8.94 | 134,000 | — | — |
| 2024-10-07 | $9.00 | $9.00 | 221,300 | — | — |
| 2024-10-04 | $9.26 | $9.26 | 346,600 | — | — |
| 2024-10-03 | $9.11 | $9.11 | 119,800 | — | — |
| 2024-10-02 | $9.00 | $9.00 | 247,000 | — | — |
| 2024-10-01 | $9.04 | $9.04 | 415,700 | — | — |
| 2024-09-30 | $9.26 | $9.26 | 165,900 | — | — |
| 2024-09-27 | $9.40 | $9.40 | 219,500 | — | — |
| 2024-09-26 | $9.19 | $9.19 | 242,900 | — | — |
| 2024-09-25 | $9.32 | $9.32 | 227,500 | — | — |
| 2024-09-24 | $9.40 | $9.40 | 340,200 | — | — |
| 2024-09-23 | $9.63 | $9.63 | 692,100 | — | — |
| 2024-09-20 | $9.79 | $9.79 | 1,678,100 | — | — |
| 2024-09-19 | $11.31 | $11.31 | 383,900 | — | — |
| 2024-09-18 | $11.28 | $11.28 | 340,300 | — | — |
| 2024-09-17 | $11.38 | $11.38 | 158,500 | — | — |
| 2024-09-16 | $11.21 | $11.21 | 196,300 | — | — |
| 2024-09-13 | $11.48 | $11.48 | 198,800 | — | — |
| 2024-09-12 | $11.17 | $11.17 | 161,700 | — | — |
| 2024-09-11 | $10.50 | $10.50 | 278,800 | — | — |
| 2024-09-10 | $10.26 | $10.26 | 358,900 | — | — |
| 2024-09-09 | $10.81 | $10.81 | 383,400 | — | — |
| 2024-09-06 | $11.91 | $11.91 | 298,100 | — | — |
| 2024-09-05 | $12.35 | $12.35 | 111,400 | — | — |
| 2024-09-04 | $12.46 | $12.46 | 134,700 | — | — |
| 2024-09-03 | $12.25 | $12.25 | 387,500 | — | — |
| 2024-08-30 | $13.00 | $13.00 | 119,900 | — | — |
| 2024-08-29 | $13.00 | $13.00 | 134,100 | — | — |
| 2024-08-28 | $13.01 | $13.01 | 165,900 | — | — |
| 2024-08-27 | $13.21 | $13.21 | 253,900 | — | — |
| 2024-08-26 | $13.84 | $13.84 | 376,800 | — | — |
| 2024-08-23 | $13.05 | $13.05 | 362,600 | — | — |
| 2024-08-22 | $12.27 | $12.27 | 102,900 | — | — |
| 2024-08-21 | $12.24 | $12.24 | 329,100 | — | — |
| 2024-08-20 | $11.53 | $11.53 | 159,500 | — | — |
| 2024-08-19 | $12.06 | $12.06 | 200,000 | — | — |
| 2024-08-16 | $11.13 | $11.13 | 158,100 | — | — |
| 2024-08-15 | $10.92 | $10.92 | 291,200 | — | — |
| 2024-08-14 | $10.91 | $10.91 | 238,100 | — | — |
| 2024-08-13 | $11.00 | $11.00 | 298,500 | — | — |
| 2024-08-12 | $10.79 | $10.79 | 152,800 | — | — |
| 2024-08-09 | $10.97 | $10.97 | 102,800 | — | — |
| 2024-08-08 | $10.70 | $10.70 | 313,200 | — | — |
| 2024-08-07 | $10.59 | $10.59 | 670,400 | — | — |
| 2024-08-06 | $10.50 | $10.50 | 203,400 | — | — |
| 2024-08-05 | $10.28 | $10.28 | 369,000 | — | — |
| 2024-08-02 | $10.59 | $10.59 | 393,500 | — | — |
| 2024-08-01 | $11.30 | $11.30 | 349,200 | — | — |
| 2024-07-31 | $10.64 | $10.64 | 203,100 | — | — |
| 2024-07-30 | $10.31 | $10.31 | 210,100 | — | — |
| 2024-07-29 | $9.80 | $9.80 | 184,500 | — | — |
| 2024-07-26 | $10.05 | $10.05 | 235,100 | — | — |
| 2024-07-25 | $9.97 | $9.97 | 238,500 | — | — |
| 2024-07-24 | $9.54 | $9.54 | 415,400 | — | — |
| 2024-07-23 | $10.07 | $10.07 | 350,000 | — | — |
| 2024-07-22 | $9.77 | $9.77 | 543,100 | — | — |
| 2024-07-19 | $10.00 | $10.00 | 488,200 | — | — |
| 2024-07-18 | $10.43 | $10.43 | 2,591,600 | — | — |
| 2024-07-17 | $8.27 | $8.27 | 442,200 | — | — |
| 2024-07-16 | $8.25 | $8.25 | 245,100 | — | — |
| 2024-07-15 | $8.03 | $8.03 | 584,900 | — | — |
| 2024-07-12 | $8.30 | $8.30 | 344,400 | — | — |
| 2024-07-11 | $8.25 | $8.25 | 723,800 | — | — |
| 2024-07-10 | $7.12 | $7.12 | 370,100 | — | — |
| 2024-07-09 | $7.36 | $7.36 | 328,500 | — | — |
| 2024-07-08 | $7.11 | $7.11 | 539,000 | — | — |
| 2024-07-05 | $6.42 | $6.42 | 300,600 | — | — |
| 2024-07-03 | $6.55 | $6.55 | 320,300 | — | — |
| 2024-07-02 | $6.81 | $6.81 | 517,100 | — | — |
| 2024-07-01 | $6.12 | $6.12 | 290,500 | — | — |
| 2024-06-28 | $6.40 | $6.40 | 317,600 | — | — |
| 2024-06-27 | $6.42 | $6.42 | 518,900 | — | — |
| 2024-06-26 | $7.02 | $7.02 | 387,700 | — | — |
| 2024-06-25 | $6.61 | $6.61 | 504,100 | — | — |
| 2024-06-24 | $7.27 | $7.27 | 613,800 | — | — |
| 2024-06-21 | $6.31 | $6.31 | 454,200 | — | — |
| 2024-06-20 | $6.50 | $6.50 | 565,600 | — | — |
| 2024-06-18 | $6.72 | $6.72 | 745,500 | — | — |
| 2024-06-17 | $8.08 | $8.08 | 698,700 | — | — |
| 2024-06-14 | $8.65 | $8.65 | 1,074,000 | — | — |
| 2024-06-13 | $9.32 | $9.32 | 5,347,500 | — | — |
| 2024-06-12 | $6.99 | $6.99 | 2,514,400 | — | — |
| 2024-06-11 | $9.40 | $9.40 | 371,960 | — | — |
| 2024-06-10 | $13.40 | $13.40 | 797,971 | — | — |
| 2024-06-07 | $17.30 | $17.30 | 657,644 | — | — |
| 2024-06-06 | $32.50 | $32.50 | 342,909 | — | — |
| 2024-06-05 | $33.00 | $33.00 | 496,692 | — | — |
| 2024-06-04 | $41.60 | $41.60 | 98,116 | — | — |
| 2024-06-03 | $43.00 | $43.00 | 150,764 | — | — |
| 2024-05-31 | $45.00 | $45.00 | 187,534 | — | — |
| 2024-05-30 | $76.70 | $76.70 | 104,909 | — | — |
| 2024-05-29 | $73.00 | $73.00 | 224,186 | — | — |
| 2024-05-28 | $63.20 | $63.20 | 237,864 | — | — |
| 2024-05-24 | $58.00 | $58.00 | 209,410 | — | — |
| 2024-05-23 | $79.00 | $79.00 | 598,228 | — | — |
| 2024-05-22 | $113.00 | $113.00 | 3,099,934 | — | — |
| 2024-05-21 | $54.00 | $54.00 | 2,162,412 | — | — |
| 2024-05-20 | $31.00 | $31.00 | 250,733 | — | — |
| 2024-05-17 | $45.00 | $45.00 | 735,412 | — | — |
| 2024-05-16 | $17.80 | $17.80 | 29,441 | — | — |
| 2024-05-15 | $19.00 | $19.00 | 56,074 | — | — |
| 2024-05-14 | $19.00 | $19.00 | 48,515 | — | — |
| 2024-05-13 | $18.50 | $18.50 | 127,178 | — | — |
| 2024-05-10 | $29.10 | $29.10 | 20,304 | — | — |
| 2024-05-09 | $31.40 | $31.40 | 67,804 | — | — |
| 2024-05-08 | $30.00 | $30.00 | 42,432 | — | — |
| 2024-05-07 | $23.60 | $23.60 | 7,359 | — | — |
| 2024-05-06 | $23.00 | $23.00 | 31,344 | — | — |
| 2024-05-03 | $21.90 | $21.90 | 6,949 | — | — |
| 2024-05-02 | $21.60 | $21.60 | 6,484 | — | — |
| 2024-05-01 | $21.00 | $21.00 | 7,841 | — | — |
| 2024-04-30 | $20.30 | $20.30 | 5,458 | — | — |
| 2024-04-29 | $20.00 | $20.00 | 6,239 | — | — |
| 2024-04-26 | $19.90 | $19.90 | 27,078 | — | — |
| 2024-04-25 | $20.80 | $20.80 | 18,567 | — | — |
| 2024-04-24 | $20.70 | $20.70 | 10,454 | — | — |
| 2024-04-23 | $20.60 | $20.60 | 14,609 | — | — |
| 2024-04-22 | $20.10 | $20.10 | 25,149 | — | — |
| 2024-04-19 | $23.30 | $23.30 | 14,066 | — | — |
| 2024-04-18 | $23.60 | $23.60 | 25,825 | — | — |
| 2024-04-17 | $24.30 | $24.30 | 58,328 | — | — |
| 2024-04-16 | $25.00 | $25.00 | 231,340 | — | — |
| 2024-04-15 | $70.00 | $70.00 | 2,906 | — | — |
| 2024-04-12 | $71.20 | $71.20 | 4,656 | — | — |
| 2024-04-11 | $71.40 | $71.40 | 7,558 | — | — |
| 2024-04-10 | $65.00 | $65.00 | 2,694 | — | — |
| 2024-04-09 | $67.90 | $67.90 | 3,985 | — | — |
| 2024-04-08 | $72.20 | $72.20 | 2,575 | — | — |
| 2024-04-05 | $71.90 | $71.90 | 4,512 | — | — |
| 2024-04-04 | $70.50 | $70.50 | 10,282 | — | — |
| 2024-04-03 | $63.00 | $63.00 | 1,544 | — | — |
| 2024-04-02 | $64.50 | $64.50 | 3,785 | — | — |
| 2024-04-01 | $65.40 | $65.40 | 4,987 | — | — |
| 2024-03-28 | $72.40 | $72.40 | 6,054 | — | — |
| 2024-03-27 | $69.10 | $69.10 | 11,403 | — | — |
| 2024-03-26 | $63.50 | $63.50 | 1,948 | — | — |
| 2024-03-25 | $64.80 | $64.80 | 5,512 | — | — |
| 2024-03-22 | $58.70 | $58.70 | 2,711 | — | — |
| 2024-03-21 | $59.20 | $59.20 | 1,921 | — | — |
| 2024-03-20 | $61.50 | $61.50 | 9,189 | — | — |
| 2024-03-19 | $52.20 | $52.20 | 17,293 | — | — |
| 2024-03-18 | $57.50 | $57.50 | 9,664 | — | — |
| 2024-03-15 | $62.30 | $62.30 | 12,112 | — | — |
| 2024-03-14 | $61.10 | $61.10 | 7,014 | — | — |
| 2024-03-13 | $63.00 | $63.00 | 14,807 | — | — |
| 2024-03-12 | $61.90 | $61.90 | 14,660 | — | — |
| 2024-03-11 | $76.00 | $76.00 | 23,343 | — | — |
| 2024-03-08 | $90.90 | $90.90 | 11,248 | — | — |
| 2024-03-07 | $98.00 | $98.00 | 6,821 | — | — |
| 2024-03-06 | $94.00 | $94.00 | 5,900 | — | — |
| 2024-03-05 | $92.80 | $92.80 | 5,593 | — | — |
| 2024-03-04 | $87.30 | $87.30 | 2,790 | — | — |
| 2024-03-01 | $90.20 | $90.20 | 4,024 | — | — |
| 2024-02-29 | $96.50 | $96.50 | 6,720 | — | — |
| 2024-02-28 | $88.00 | $88.00 | 1,433 | — | — |
| 2024-02-27 | $88.50 | $88.50 | 3,382 | — | — |
| 2024-02-26 | $84.20 | $84.20 | 3,658 | — | — |
| 2024-02-23 | $80.00 | $80.00 | 5,161 | — | — |
| 2024-02-22 | $80.00 | $80.00 | 5,334 | — | — |
| 2024-02-21 | $81.10 | $81.10 | 2,353 | — | — |
| 2024-02-20 | $82.00 | $82.00 | 2,199 | — | — |
| 2024-02-16 | $84.50 | $84.50 | 2,131 | — | — |
| 2024-02-15 | $86.50 | $86.50 | 6,052 | — | — |
| 2024-02-14 | $83.30 | $83.30 | 3,600 | — | — |
| 2024-02-13 | $80.90 | $80.90 | 6,045 | — | — |
| 2024-02-12 | $84.00 | $84.00 | 7,374 | — | — |
| 2024-02-09 | $81.50 | $81.50 | 9,503 | — | — |
| 2024-02-08 | $79.50 | $79.50 | 4,553 | — | — |
| 2024-02-07 | $78.00 | $78.00 | 7,467 | — | — |
| 2024-02-06 | $83.00 | $83.00 | 9,340 | — | — |
| 2024-02-05 | $83.10 | $83.10 | 24,884 | — | — |
| 2024-02-02 | $90.80 | $90.80 | 82,354 | — | — |
| 2024-02-01 | $84.20 | $84.20 | 2,429 | — | — |
| 2024-01-31 | $85.70 | $85.70 | 12,212 | — | — |
| 2024-01-30 | $91.00 | $91.00 | 3,468 | — | — |
| 2024-01-29 | $92.80 | $92.80 | 4,223 | — | — |
| 2024-01-26 | $91.20 | $91.20 | 5,952 | — | — |
| 2024-01-25 | $94.40 | $94.40 | 1,971 | — | — |
| 2024-01-24 | $91.50 | $91.50 | 3,939 | — | — |
| 2024-01-23 | $95.60 | $95.60 | 9,663 | — | — |
| 2024-01-22 | $96.00 | $96.00 | 16,945 | — | — |
| 2024-01-19 | $85.80 | $85.80 | 11,319 | — | — |
| 2024-01-18 | $87.40 | $87.40 | 24,519 | — | — |
| 2024-01-17 | $100.00 | $100.00 | 10,093 | — | — |
| 2024-01-16 | $108.00 | $108.00 | 22,336 | — | — |
| 2024-01-12 | $118.00 | $118.00 | 43,464 | — | — |
| 2024-01-11 | $105.00 | $105.00 | 79,329 | — | — |
| 2024-01-10 | $110.00 | $110.00 | 94,998 | — | — |
| 2024-01-09 | $224.00 | $224.00 | 11,586 | — | — |
| 2024-01-08 | $200.00 | $200.00 | 7,478 | — | — |
| 2024-01-05 | $177.00 | $177.00 | 6,295 | — | — |
| 2024-01-04 | $172.00 | $172.00 | 7,893 | — | — |
| 2024-01-03 | $152.00 | $152.00 | 8,908 | — | — |
| 2024-01-02 | $160.00 | $160.00 | 10,689 | — | — |