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
- 2018-03-08 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 | $5.98 | $5.98 | 53,056 | — | — |
| 2024-12-30 | $5.87 | $5.87 | 78,719 | — | — |
| 2024-12-27 | $6.30 | $6.30 | 113,894 | — | — |
| 2024-12-26 | $5.95 | $5.95 | 109,263 | — | — |
| 2024-12-24 | $5.62 | $5.62 | 26,250 | — | — |
| 2024-12-23 | $5.54 | $5.54 | 43,931 | — | — |
| 2024-12-20 | $5.46 | $5.46 | 51,594 | — | — |
| 2024-12-19 | $5.04 | $5.04 | 47,638 | — | — |
| 2024-12-18 | $5.68 | $5.68 | 76,113 | — | — |
| 2024-12-17 | $6.24 | $6.24 | 33,738 | — | — |
| 2024-12-16 | $6.50 | $6.50 | 132,438 | — | — |
| 2024-12-13 | $6.59 | $6.59 | 15,619 | — | — |
| 2024-12-12 | $6.56 | $6.56 | 28,588 | — | — |
| 2024-12-11 | $6.90 | $6.90 | 40,425 | — | — |
| 2024-12-10 | $7.02 | $7.02 | 32,619 | — | — |
| 2024-12-09 | $7.63 | $7.63 | 217,944 | — | — |
| 2024-12-06 | $6.53 | $6.53 | 41,156 | — | — |
| 2024-12-05 | $6.11 | $6.11 | 34,956 | — | — |
| 2024-12-04 | $6.43 | $6.43 | 64,431 | — | — |
| 2024-12-03 | $6.53 | $6.53 | 27,763 | — | — |
| 2024-12-02 | $6.88 | $6.88 | 31,838 | — | — |
| 2024-11-29 | $6.54 | $6.54 | 122,606 | — | — |
| 2024-11-27 | $7.23 | $7.23 | 46,219 | — | — |
| 2024-11-26 | $7.42 | $7.42 | 30,944 | — | — |
| 2024-11-25 | $7.52 | $7.52 | 64,263 | — | — |
| 2024-11-22 | $8.14 | $8.14 | 115,369 | — | — |
| 2024-11-21 | $9.14 | $9.14 | 12,194 | — | — |
| 2024-11-20 | $9.41 | $9.41 | 23,313 | — | — |
| 2024-11-19 | $9.65 | $9.65 | 20,600 | — | — |
| 2024-11-18 | $9.28 | $9.28 | 22,963 | — | — |
| 2024-11-15 | $9.09 | $9.09 | 28,000 | — | — |
| 2024-11-14 | $8.32 | $8.32 | 46,681 | — | — |
| 2024-11-13 | $9.90 | $9.90 | 33,781 | — | — |
| 2024-11-12 | $10.64 | $10.64 | 47,694 | — | — |
| 2024-11-11 | $11.52 | $11.52 | 42,575 | — | — |
| 2024-11-08 | $10.88 | $10.88 | 18,956 | — | — |
| 2024-11-07 | $10.72 | $10.72 | 47,831 | — | — |
| 2024-11-06 | $11.68 | $11.68 | 32,313 | — | — |
| 2024-11-05 | $10.83 | $10.83 | 14,388 | — | — |
| 2024-11-04 | $10.32 | $10.32 | 15,288 | — | — |
| 2024-11-01 | $10.29 | $10.29 | 17,313 | — | — |
| 2024-10-31 | $10.67 | $10.67 | 25,850 | — | — |
| 2024-10-30 | $11.42 | $11.42 | 53,038 | — | — |
| 2024-10-29 | $11.38 | $11.38 | 37,106 | — | — |
| 2024-10-28 | $10.67 | $10.67 | 30,050 | — | — |
| 2024-10-25 | $9.78 | $9.78 | 22,500 | — | — |
| 2024-10-24 | $9.60 | $9.60 | 19,100 | — | — |
| 2024-10-23 | $9.26 | $9.26 | 8,756 | — | — |
| 2024-10-22 | $9.33 | $9.33 | 19,225 | — | — |
| 2024-10-21 | $8.78 | $8.78 | 12,775 | — | — |
| 2024-10-18 | $9.06 | $9.06 | 8,375 | — | — |
| 2024-10-17 | $9.12 | $9.12 | 13,531 | — | — |
| 2024-10-16 | $9.28 | $9.28 | 15,194 | — | — |
| 2024-10-15 | $9.10 | $9.10 | 28,488 | — | — |
| 2024-10-14 | $8.58 | $8.58 | 22,356 | — | — |
| 2024-10-11 | $8.43 | $8.43 | 15,700 | — | — |
| 2024-10-10 | $8.24 | $8.24 | 17,275 | — | — |
| 2024-10-09 | $8.67 | $8.67 | 13,975 | — | — |
| 2024-10-08 | $8.88 | $8.88 | 32,906 | — | — |
| 2024-10-07 | $8.80 | $8.80 | 24,988 | — | — |
| 2024-10-04 | $9.36 | $9.36 | 29,100 | — | — |
| 2024-10-03 | $8.80 | $8.80 | 17,013 | — | — |
| 2024-10-02 | $8.64 | $8.64 | 39,194 | — | — |
| 2024-10-01 | $8.99 | $8.99 | 23,188 | — | — |
| 2024-09-30 | $9.76 | $9.76 | 28,875 | — | — |
| 2024-09-27 | $9.65 | $9.65 | 48,388 | — | — |
| 2024-09-26 | $8.54 | $8.54 | 59,769 | — | — |
| 2024-09-25 | $8.42 | $8.42 | 38,419 | — | — |
| 2024-09-24 | $9.06 | $9.06 | 35,781 | — | — |
| 2024-09-23 | $9.26 | $9.26 | 12,919 | — | — |
| 2024-09-20 | $9.23 | $9.23 | 63,075 | — | — |
| 2024-09-19 | $10.50 | $10.50 | 26,888 | — | — |
| 2024-09-18 | $10.19 | $10.19 | 16,538 | — | — |
| 2024-09-17 | $10.08 | $10.08 | 19,600 | — | — |
| 2024-09-16 | $10.24 | $10.24 | 275,275 | — | — |
| 2024-09-13 | $10.88 | $10.88 | 68,044 | — | — |
| 2024-09-12 | $8.80 | $8.80 | 22,525 | — | — |
| 2024-09-11 | $8.78 | $8.78 | 10,638 | — | — |
| 2024-09-10 | $8.64 | $8.64 | 16,844 | — | — |
| 2024-09-09 | $8.86 | $8.86 | 14,581 | — | — |
| 2024-09-06 | $8.74 | $8.74 | 55,794 | — | — |
| 2024-09-05 | $9.44 | $9.44 | 11,469 | — | — |
| 2024-09-04 | $9.60 | $9.60 | 12,025 | — | — |
| 2024-09-03 | $9.92 | $9.92 | 19,456 | — | — |
| 2024-08-30 | $9.84 | $9.84 | 13,669 | — | — |
| 2024-08-29 | $10.16 | $10.16 | 17,488 | — | — |
| 2024-08-28 | $9.68 | $9.68 | 36,831 | — | — |
| 2024-08-27 | $10.54 | $10.54 | 16,944 | — | — |
| 2024-08-26 | $11.31 | $11.31 | 31,163 | — | — |
| 2024-08-23 | $10.86 | $10.86 | 18,513 | — | — |
| 2024-08-22 | $10.43 | $10.43 | 27,369 | — | — |
| 2024-08-21 | $10.90 | $10.90 | 13,325 | — | — |
| 2024-08-20 | $10.70 | $10.70 | 20,838 | — | — |
| 2024-08-19 | $11.36 | $11.36 | 37,763 | — | — |
| 2024-08-16 | $10.77 | $10.77 | 26,869 | — | — |
| 2024-08-15 | $10.88 | $10.88 | 17,263 | — | — |
| 2024-08-14 | $10.86 | $10.86 | 33,506 | — | — |
| 2024-08-13 | $11.12 | $11.12 | 25,288 | — | — |
| 2024-08-12 | $10.53 | $10.53 | 32,325 | — | — |
| 2024-08-09 | $11.70 | $11.70 | 69,956 | — | — |
| 2024-08-08 | $13.12 | $13.12 | 71,306 | — | — |
| 2024-08-07 | $14.58 | $14.58 | 13,400 | — | — |
| 2024-08-06 | $15.36 | $15.36 | 59,019 | — | — |
| 2024-08-05 | $14.72 | $14.72 | 24,338 | — | — |
| 2024-08-02 | $15.84 | $15.84 | 25,131 | — | — |
| 2024-08-01 | $16.48 | $16.48 | 38,263 | — | — |
| 2024-07-31 | $17.92 | $17.92 | 17,656 | — | — |
| 2024-07-30 | $17.44 | $17.44 | 39,494 | — | — |
| 2024-07-29 | $18.72 | $18.72 | 38,969 | — | — |
| 2024-07-26 | $18.40 | $18.40 | 16,225 | — | — |
| 2024-07-25 | $18.72 | $18.72 | 11,763 | — | — |
| 2024-07-24 | $18.72 | $18.72 | 17,094 | — | — |
| 2024-07-23 | $19.04 | $19.04 | 18,219 | — | — |
| 2024-07-22 | $19.20 | $19.20 | 21,644 | — | — |
| 2024-07-19 | $18.72 | $18.72 | 33,169 | — | — |
| 2024-07-18 | $19.84 | $19.84 | 36,363 | — | — |
| 2024-07-17 | $20.48 | $20.48 | 107,044 | — | — |
| 2024-07-16 | $21.44 | $21.44 | 112,231 | — | — |
| 2024-07-15 | $19.52 | $19.52 | 24,381 | — | — |
| 2024-07-12 | $19.36 | $19.36 | 27,156 | — | — |
| 2024-07-11 | $19.20 | $19.20 | 44,619 | — | — |
| 2024-07-10 | $17.60 | $17.60 | 19,763 | — | — |
| 2024-07-09 | $17.28 | $17.28 | 29,806 | — | — |
| 2024-07-08 | $17.28 | $17.28 | 31,100 | — | — |
| 2024-07-05 | $16.80 | $16.80 | 33,494 | — | — |
| 2024-07-03 | $17.28 | $17.28 | 26,644 | — | — |
| 2024-07-02 | $17.92 | $17.92 | 29,281 | — | — |
| 2024-07-01 | $18.72 | $18.72 | 40,588 | — | — |
| 2024-06-28 | $20.48 | $20.48 | 195,238 | — | — |
| 2024-06-27 | $20.32 | $20.32 | 48,469 | — | — |
| 2024-06-26 | $21.12 | $21.12 | 121,913 | — | — |
| 2024-06-25 | $18.88 | $18.88 | 46,844 | — | — |
| 2024-06-24 | $19.04 | $19.04 | 25,975 | — | — |
| 2024-06-21 | $18.24 | $18.24 | 36,556 | — | — |
| 2024-06-20 | $18.24 | $18.24 | 32,781 | — | — |
| 2024-06-18 | $19.52 | $19.52 | 30,400 | — | — |
| 2024-06-17 | $21.28 | $21.28 | 42,513 | — | — |
| 2024-06-14 | $21.92 | $21.92 | 10,650 | — | — |
| 2024-06-13 | $22.56 | $22.56 | 10,581 | — | — |
| 2024-06-12 | $23.36 | $23.36 | 18,313 | — | — |
| 2024-06-11 | $22.88 | $22.88 | 25,475 | — | — |
| 2024-06-10 | $23.04 | $23.04 | 34,281 | — | — |
| 2024-06-07 | $22.64 | $22.64 | 25,538 | — | — |
| 2024-06-06 | $23.68 | $23.68 | 59,350 | — | — |
| 2024-06-05 | $26.08 | $26.08 | 44,619 | — | — |
| 2024-06-04 | $26.08 | $26.08 | 40,338 | — | — |
| 2024-06-03 | $27.04 | $27.04 | 48,950 | — | — |
| 2024-05-31 | $28.96 | $28.96 | 114,975 | — | — |
| 2024-05-30 | $28.48 | $28.48 | 30,781 | — | — |
| 2024-05-29 | $28.64 | $28.64 | 21,356 | — | — |
| 2024-05-28 | $29.76 | $29.76 | 35,213 | — | — |
| 2024-05-24 | $29.76 | $29.76 | 34,713 | — | — |
| 2024-05-23 | $29.60 | $29.60 | 42,188 | — | — |
| 2024-05-22 | $31.52 | $31.52 | 25,194 | — | — |
| 2024-05-21 | $32.16 | $32.16 | 16,763 | — | — |
| 2024-05-20 | $33.60 | $33.60 | 69,056 | — | — |
| 2024-05-17 | $33.12 | $33.12 | 55,913 | — | — |
| 2024-05-16 | $33.44 | $33.44 | 22,931 | — | — |
| 2024-05-15 | $32.96 | $32.96 | 45,681 | — | — |
| 2024-05-14 | $34.08 | $34.08 | 29,250 | — | — |
| 2024-05-13 | $34.96 | $34.96 | 28,950 | — | — |
| 2024-05-10 | $33.44 | $33.44 | 43,500 | — | — |
| 2024-05-09 | $36.88 | $36.88 | 41,588 | — | — |
| 2024-05-08 | $33.92 | $33.92 | 50,181 | — | — |
| 2024-05-07 | $37.60 | $37.60 | 53,906 | — | — |
| 2024-05-06 | $40.16 | $40.16 | 23,594 | — | — |
| 2024-05-03 | $41.12 | $41.12 | 9,225 | — | — |
| 2024-05-02 | $40.96 | $40.96 | 12,913 | — | — |
| 2024-05-01 | $40.64 | $40.64 | 13,163 | — | — |
| 2024-04-30 | $40.32 | $40.32 | 10,306 | — | — |
| 2024-04-29 | $41.28 | $41.28 | 21,206 | — | — |
| 2024-04-26 | $42.08 | $42.08 | 16,263 | — | — |
| 2024-04-25 | $41.76 | $41.76 | 41,613 | — | — |
| 2024-04-24 | $43.36 | $43.36 | 55,056 | — | — |
| 2024-04-23 | $47.52 | $47.52 | 25,531 | — | — |
| 2024-04-22 | $45.60 | $45.60 | 23,113 | — | — |
| 2024-04-19 | $44.00 | $44.00 | 38,744 | — | — |
| 2024-04-18 | $40.80 | $40.80 | 15,281 | — | — |
| 2024-04-17 | $41.44 | $41.44 | 19,994 | — | — |
| 2024-04-16 | $42.88 | $42.88 | 14,363 | — | — |
| 2024-04-15 | $44.00 | $44.00 | 29,825 | — | — |
| 2024-04-12 | $46.40 | $46.40 | 70,675 | — | — |
| 2024-04-11 | $44.64 | $44.64 | 21,369 | — | — |
| 2024-04-10 | $42.08 | $42.08 | 24,406 | — | — |
| 2024-04-09 | $41.12 | $41.12 | 22,794 | — | — |
| 2024-04-08 | $42.08 | $42.08 | 10,031 | — | — |
| 2024-04-05 | $42.56 | $42.56 | 11,669 | — | — |
| 2024-04-04 | $43.04 | $43.04 | 26,488 | — | — |
| 2024-04-03 | $42.24 | $42.24 | 19,250 | — | — |
| 2024-04-02 | $42.24 | $42.24 | 33,025 | — | — |
| 2024-04-01 | $45.12 | $45.12 | 19,831 | — | — |
| 2024-03-28 | $45.12 | $45.12 | 20,994 | — | — |
| 2024-03-27 | $46.08 | $46.08 | 33,231 | — | — |
| 2024-03-26 | $45.76 | $45.76 | 29,669 | — | — |
| 2024-03-25 | $45.60 | $45.60 | 75,356 | — | — |
| 2024-03-22 | $44.96 | $44.96 | 24,944 | — | — |
| 2024-03-21 | $45.28 | $45.28 | 22,144 | — | — |
| 2024-03-20 | $44.48 | $44.48 | 27,138 | — | — |
| 2024-03-19 | $43.52 | $43.52 | 31,775 | — | — |
| 2024-03-18 | $43.84 | $43.84 | 25,569 | — | — |
| 2024-03-15 | $42.88 | $42.88 | 91,019 | — | — |
| 2024-03-14 | $45.92 | $45.92 | 58,613 | — | — |
| 2024-03-13 | $45.92 | $45.92 | 36,475 | — | — |
| 2024-03-12 | $44.32 | $44.32 | 96,194 | — | — |
| 2024-03-11 | $46.40 | $46.40 | 64,256 | — | — |
| 2024-03-08 | $49.92 | $49.92 | 34,413 | — | — |
| 2024-03-07 | $48.64 | $48.64 | 24,025 | — | — |
| 2024-03-06 | $47.36 | $47.36 | 29,631 | — | — |
| 2024-03-05 | $48.32 | $48.32 | 25,319 | — | — |
| 2024-03-04 | $49.92 | $49.92 | 61,656 | — | — |
| 2024-03-01 | $51.36 | $51.36 | 33,569 | — | — |
| 2024-02-29 | $50.88 | $50.88 | 31,881 | — | — |
| 2024-02-28 | $52.32 | $52.32 | 60,106 | — | — |
| 2024-02-27 | $53.12 | $53.12 | 94,794 | — | — |
| 2024-02-26 | $49.60 | $49.60 | 67,538 | — | — |
| 2024-02-23 | $49.12 | $49.12 | 84,281 | — | — |
| 2024-02-22 | $50.72 | $50.72 | 52,906 | — | — |
| 2024-02-21 | $50.40 | $50.40 | 141,344 | — | — |
| 2024-02-20 | $56.16 | $56.16 | 166,269 | — | — |
| 2024-02-16 | $56.16 | $56.16 | 196,900 | — | — |
| 2024-02-15 | $57.44 | $57.44 | 273,644 | — | — |
| 2024-02-14 | $49.60 | $49.60 | 611,281 | — | — |
| 2024-02-13 | $39.36 | $39.36 | 910,775 | — | — |
| 2024-02-12 | $31.20 | $31.20 | 640,588 | — | — |
| 2024-02-09 | $33.76 | $33.76 | 626,538 | — | — |
| 2024-02-08 | $60.00 | $60.00 | 109,125 | — | — |
| 2024-02-07 | $60.48 | $60.48 | 57,000 | — | — |
| 2024-02-06 | $64.64 | $64.64 | 143,950 | — | — |
| 2024-02-05 | $59.36 | $59.36 | 225,969 | — | — |
| 2024-02-02 | $48.96 | $48.96 | 19,850 | — | — |
| 2024-02-01 | $50.88 | $50.88 | 19,194 | — | — |
| 2024-01-31 | $51.52 | $51.52 | 20,619 | — | — |
| 2024-01-30 | $54.56 | $54.56 | 36,869 | — | — |
| 2024-01-29 | $54.88 | $54.88 | 39,106 | — | — |
| 2024-01-26 | $52.96 | $52.96 | 42,731 | — | — |
| 2024-01-25 | $52.64 | $52.64 | 66,106 | — | — |
| 2024-01-24 | $44.96 | $44.96 | 33,313 | — | — |
| 2024-01-23 | $44.16 | $44.16 | 25,713 | — | — |
| 2024-01-22 | $41.76 | $41.76 | 23,650 | — | — |
| 2024-01-19 | $41.12 | $41.12 | 15,738 | — | — |
| 2024-01-18 | $40.64 | $40.64 | 18,844 | — | — |
| 2024-01-17 | $40.16 | $40.16 | 15,725 | — | — |
| 2024-01-16 | $40.32 | $40.32 | 26,219 | — | — |
| 2024-01-12 | $42.08 | $42.08 | 27,669 | — | — |
| 2024-01-11 | $42.88 | $42.88 | 25,731 | — | — |
| 2024-01-10 | $43.68 | $43.68 | 24,150 | — | — |
| 2024-01-09 | $44.32 | $44.32 | 20,069 | — | — |
| 2024-01-08 | $46.40 | $46.40 | 43,069 | — | — |
| 2024-01-05 | $44.96 | $44.96 | 21,475 | — | — |
| 2024-01-04 | $44.80 | $44.80 | 43,119 | — | — |
| 2024-01-03 | $44.48 | $44.48 | 45,700 | — | — |
| 2024-01-02 | $46.88 | $46.88 | 29,625 | — | — |