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
- 2021-02-05 to 2026-09-03
- 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 | $7.88 | $7.88 | 81,464 | — | — |
| 2024-12-30 | $8.60 | $8.60 | 70,756 | — | — |
| 2024-12-27 | $8.00 | $8.00 | 41,348 | — | — |
| 2024-12-26 | $7.90 | $7.90 | 15,060 | — | — |
| 2024-12-24 | $7.75 | $7.75 | 30,340 | — | — |
| 2024-12-23 | $7.88 | $7.88 | 79,092 | — | — |
| 2024-12-20 | $6.93 | $6.93 | 27,068 | — | — |
| 2024-12-19 | $6.95 | $6.95 | 19,988 | — | — |
| 2024-12-18 | $6.85 | $6.85 | 27,988 | — | — |
| 2024-12-17 | $7.25 | $7.25 | 16,520 | — | — |
| 2024-12-16 | $7.10 | $7.10 | 47,964 | — | — |
| 2024-12-13 | $8.03 | $8.03 | 16,580 | — | — |
| 2024-12-12 | $8.50 | $8.50 | 25,980 | — | — |
| 2024-12-11 | $8.45 | $8.45 | 28,608 | — | — |
| 2024-12-10 | $8.88 | $8.88 | 70,272 | — | — |
| 2024-12-09 | $9.33 | $9.33 | 233,272 | — | — |
| 2024-12-06 | $8.80 | $8.80 | 86,408 | — | — |
| 2024-12-05 | $8.80 | $8.80 | 286,328 | — | — |
| 2024-12-04 | $12.78 | $12.78 | 6,565,136 | — | — |
| 2024-12-03 | $7.90 | $7.90 | 106,312 | — | — |
| 2024-12-02 | $8.30 | $8.30 | 8,424 | — | — |
| 2024-11-29 | $8.30 | $8.30 | 9,116 | — | — |
| 2024-11-27 | $9.00 | $9.00 | 18,288 | — | — |
| 2024-11-26 | $9.43 | $9.43 | 9,012 | — | — |
| 2024-11-25 | $8.50 | $8.50 | 5,480 | — | — |
| 2024-11-22 | $8.25 | $8.25 | 5,168 | — | — |
| 2024-11-21 | $8.23 | $8.23 | 5,884 | — | — |
| 2024-11-20 | $7.93 | $7.93 | 6,376 | — | — |
| 2024-11-19 | $8.50 | $8.50 | 10,264 | — | — |
| 2024-11-18 | $8.35 | $8.35 | 9,932 | — | — |
| 2024-11-15 | $8.75 | $8.75 | 5,436 | — | — |
| 2024-11-14 | $9.43 | $9.43 | 7,552 | — | — |
| 2024-11-13 | $9.25 | $9.25 | 6,596 | — | — |
| 2024-11-12 | $9.63 | $9.63 | 8,640 | — | — |
| 2024-11-11 | $10.05 | $10.05 | 4,824 | — | — |
| 2024-11-08 | $10.35 | $10.35 | 11,072 | — | — |
| 2024-11-07 | $11.25 | $11.25 | 12,996 | — | — |
| 2024-11-06 | $10.25 | $10.25 | 14,952 | — | — |
| 2024-11-05 | $11.55 | $11.55 | 5,328 | — | — |
| 2024-11-04 | $11.50 | $11.50 | 19,644 | — | — |
| 2024-11-01 | $12.43 | $12.43 | 20,092 | — | — |
| 2024-10-31 | $13.93 | $13.93 | 215,964 | — | — |
| 2024-10-30 | $12.60 | $12.60 | 8,720 | — | — |
| 2024-10-29 | $13.25 | $13.25 | 7,748 | — | — |
| 2024-10-28 | $14.00 | $14.00 | 14,584 | — | — |
| 2024-10-25 | $12.93 | $12.93 | 15,224 | — | — |
| 2024-10-24 | $13.75 | $13.75 | 14,468 | — | — |
| 2024-10-23 | $14.60 | $14.60 | 26,436 | — | — |
| 2024-10-22 | $15.73 | $15.73 | 11,748 | — | — |
| 2024-10-21 | $16.40 | $16.40 | 19,844 | — | — |
| 2024-10-18 | $16.25 | $16.25 | 23,640 | — | — |
| 2024-10-17 | $16.05 | $16.05 | 19,508 | — | — |
| 2024-10-16 | $16.58 | $16.58 | 31,768 | — | — |
| 2024-10-15 | $15.03 | $15.03 | 41,048 | — | — |
| 2024-10-14 | $18.00 | $18.00 | 36,352 | — | — |
| 2024-10-11 | $17.50 | $17.50 | 64,244 | — | — |
| 2024-10-10 | $17.75 | $17.75 | 1,081,712 | — | — |
| 2024-10-09 | $13.18 | $13.18 | 40,728 | — | — |
| 2024-10-08 | $15.45 | $15.45 | 34,872 | — | — |
| 2024-10-07 | $17.55 | $17.55 | 35,988 | — | — |
| 2024-10-04 | $18.25 | $18.25 | 27,876 | — | — |
| 2024-10-03 | $19.00 | $19.00 | 46,580 | — | — |
| 2024-10-02 | $20.00 | $20.00 | 91,128 | — | — |
| 2024-10-01 | $19.25 | $19.25 | 152,364 | — | — |
| 2024-09-30 | $21.00 | $21.00 | 777,696 | — | — |
| 2024-09-27 | $24.00 | $24.00 | 8,925,364 | — | — |
| 2024-09-26 | $14.50 | $14.50 | 4,224,256 | — | — |
| 2024-09-25 | $10.38 | $10.38 | 311,848 | — | — |
| 2024-09-24 | $8.85 | $8.85 | 59,124 | — | — |
| 2024-09-23 | $8.75 | $8.75 | 25,624 | — | — |
| 2024-09-20 | $8.75 | $8.75 | 43,940 | — | — |
| 2024-09-19 | $9.75 | $9.75 | 36,796 | — | — |
| 2024-09-18 | $9.95 | $9.95 | 96,124 | — | — |
| 2024-09-17 | $9.78 | $9.78 | 130,644 | — | — |
| 2024-09-16 | $11.90 | $11.90 | 1,108,132 | — | — |
| 2024-09-13 | $11.25 | $11.25 | 203,644 | — | — |
| 2024-09-12 | $17.25 | $17.25 | 681,116 | — | — |
| 2024-09-11 | $34.75 | $34.75 | 13,899,044 | — | — |
| 2024-09-10 | $7.45 | $7.45 | 5,360 | — | — |
| 2024-09-09 | $7.18 | $7.18 | 5,472 | — | — |
| 2024-09-06 | $7.35 | $7.35 | 1,940 | — | — |
| 2024-09-05 | $7.40 | $7.40 | 672 | — | — |
| 2024-09-04 | $7.50 | $7.50 | 2,076 | — | — |
| 2024-09-03 | $7.48 | $7.48 | 1,160 | — | — |
| 2024-08-30 | $7.33 | $7.33 | 876 | — | — |
| 2024-08-29 | $7.53 | $7.53 | 1,448 | — | — |
| 2024-08-28 | $7.58 | $7.58 | 1,024 | — | — |
| 2024-08-27 | $8.45 | $8.45 | 1,672 | — | — |
| 2024-08-26 | $8.15 | $8.15 | 1,796 | — | — |
| 2024-08-23 | $8.15 | $8.15 | 6,408 | — | — |
| 2024-08-22 | $7.53 | $7.53 | 5,552 | — | — |
| 2024-08-21 | $8.40 | $8.40 | 1,688 | — | — |
| 2024-08-20 | $8.53 | $8.53 | 13,156 | — | — |
| 2024-08-19 | $7.48 | $7.48 | 5,788 | — | — |
| 2024-08-16 | $8.33 | $8.33 | 1,048 | — | — |
| 2024-08-15 | $7.93 | $7.93 | 940 | — | — |
| 2024-08-14 | $8.00 | $8.00 | 1,812 | — | — |
| 2024-08-13 | $8.25 | $8.25 | 1,408 | — | — |
| 2024-08-12 | $7.73 | $7.73 | 3,548 | — | — |
| 2024-08-09 | $7.00 | $7.00 | 348 | — | — |
| 2024-08-08 | $7.15 | $7.15 | 808 | — | — |
| 2024-08-07 | $7.10 | $7.10 | 676 | — | — |
| 2024-08-06 | $7.50 | $7.50 | 1,556 | — | — |
| 2024-08-05 | $7.75 | $7.75 | 5,252 | — | — |
| 2024-08-02 | $7.78 | $7.78 | 1,504 | — | — |
| 2024-08-01 | $8.75 | $8.75 | 1,224 | — | — |
| 2024-07-31 | $8.88 | $8.88 | 7,132 | — | — |
| 2024-07-30 | $9.10 | $9.10 | 3,996 | — | — |
| 2024-07-29 | $8.75 | $8.75 | 20,264 | — | — |
| 2024-07-26 | $9.75 | $9.75 | 7,232 | — | — |
| 2024-07-25 | $9.98 | $9.98 | 31,152 | — | — |
| 2024-07-24 | $12.25 | $12.25 | 244,664 | — | — |
| 2024-07-23 | $12.45 | $12.45 | 3,156 | — | — |
| 2024-07-22 | $12.00 | $12.00 | 2,436 | — | — |
| 2024-07-19 | $11.50 | $11.50 | 1,980 | — | — |
| 2024-07-18 | $11.95 | $11.95 | 3,976 | — | — |
| 2024-07-17 | $12.53 | $12.53 | 6,252 | — | — |
| 2024-07-16 | $13.25 | $13.25 | 1,932 | — | — |
| 2024-07-15 | $13.25 | $13.25 | 7,900 | — | — |
| 2024-07-12 | $13.13 | $13.13 | 5,364 | — | — |
| 2024-07-11 | $12.25 | $12.25 | 5,948 | — | — |
| 2024-07-10 | $12.88 | $12.88 | 23,076 | — | — |
| 2024-07-09 | $11.13 | $11.13 | 2,616 | — | — |
| 2024-07-08 | $10.95 | $10.95 | 1,948 | — | — |
| 2024-07-05 | $11.08 | $11.08 | 280 | — | — |
| 2024-07-03 | $11.18 | $11.18 | 1,236 | — | — |
| 2024-07-02 | $11.28 | $11.28 | 1,792 | — | — |
| 2024-07-01 | $11.60 | $11.60 | 3,124 | — | — |
| 2024-06-28 | $12.08 | $12.08 | 1,116 | — | — |
| 2024-06-27 | $12.33 | $12.33 | 1,388 | — | — |
| 2024-06-26 | $12.00 | $12.00 | 1,168 | — | — |
| 2024-06-25 | $11.73 | $11.73 | 620 | — | — |
| 2024-06-24 | $11.50 | $11.50 | 2,788 | — | — |
| 2024-06-21 | $11.00 | $11.00 | 3,288 | — | — |
| 2024-06-20 | $11.58 | $11.58 | 2,888 | — | — |
| 2024-06-18 | $11.75 | $11.75 | 968 | — | — |
| 2024-06-17 | $12.20 | $12.20 | 3,268 | — | — |
| 2024-06-14 | $12.15 | $12.15 | 3,804 | — | — |
| 2024-06-13 | $12.95 | $12.95 | 4,452 | — | — |
| 2024-06-12 | $11.50 | $11.50 | 1,848 | — | — |
| 2024-06-11 | $11.55 | $11.55 | 1,472 | — | — |
| 2024-06-10 | $11.08 | $11.08 | 2,652 | — | — |
| 2024-06-07 | $11.50 | $11.50 | 5,956 | — | — |
| 2024-06-06 | $12.25 | $12.25 | 7,652 | — | — |
| 2024-06-05 | $13.13 | $13.13 | 12,356 | — | — |
| 2024-06-04 | $14.40 | $14.40 | 12,028 | — | — |
| 2024-06-03 | $13.23 | $13.23 | 1,868 | — | — |
| 2024-05-31 | $13.08 | $13.08 | 1,932 | — | — |
| 2024-05-30 | $14.00 | $14.00 | 3,184 | — | — |
| 2024-05-29 | $13.43 | $13.43 | 16,700 | — | — |
| 2024-05-28 | $15.55 | $15.55 | 6,572 | — | — |
| 2024-05-24 | $16.33 | $16.33 | 2,004 | — | — |
| 2024-05-23 | $16.53 | $16.53 | 7,656 | — | — |
| 2024-05-22 | $20.00 | $20.00 | 17,776 | — | — |
| 2024-05-21 | $19.50 | $19.50 | 34,184 | — | — |
| 2024-05-20 | $21.25 | $21.25 | 527,736 | — | — |
| 2024-05-17 | $16.63 | $16.63 | 4,796 | — | — |
| 2024-05-16 | $16.75 | $16.75 | 1,164 | — | — |
| 2024-05-15 | $16.98 | $16.98 | 2,568 | — | — |
| 2024-05-14 | $17.73 | $17.73 | 2,712 | — | — |
| 2024-05-13 | $17.00 | $17.00 | 1,304 | — | — |
| 2024-05-10 | $17.63 | $17.63 | 2,832 | — | — |
| 2024-05-09 | $19.98 | $19.98 | 820 | — | — |
| 2024-05-08 | $18.50 | $18.50 | 668 | — | — |
| 2024-05-07 | $19.70 | $19.70 | 584 | — | — |
| 2024-05-06 | $21.83 | $21.83 | 2,268 | — | — |
| 2024-05-03 | $18.00 | $18.00 | 1,024 | — | — |
| 2024-05-02 | $19.55 | $19.55 | 628 | — | — |
| 2024-05-01 | $19.63 | $19.63 | 476 | — | — |
| 2024-04-30 | $19.25 | $19.25 | 176 | — | — |
| 2024-04-29 | $19.83 | $19.83 | 968 | — | — |
| 2024-04-26 | $19.67 | $19.67 | 840 | — | — |
| 2024-04-25 | $19.33 | $19.33 | 904 | — | — |
| 2024-04-24 | $19.53 | $19.53 | 1,360 | — | — |
| 2024-04-23 | $18.75 | $18.75 | 748 | — | — |
| 2024-04-22 | $18.00 | $18.00 | 692 | — | — |
| 2024-04-19 | $17.75 | $17.75 | 1,668 | — | — |
| 2024-04-18 | $18.75 | $18.75 | 1,588 | — | — |
| 2024-04-17 | $18.38 | $18.38 | 3,808 | — | — |
| 2024-04-16 | $17.75 | $17.75 | 12,616 | — | — |
| 2024-04-15 | $23.25 | $23.25 | 12,136 | — | — |
| 2024-04-12 | $28.50 | $28.50 | 125,384 | — | — |
| 2024-04-11 | $25.45 | $25.45 | 7,520 | — | — |
| 2024-04-10 | $27.50 | $27.50 | 8,460 | — | — |
| 2024-04-09 | $28.75 | $28.75 | 2,052 | — | — |
| 2024-04-08 | $31.50 | $31.50 | 4,148 | — | — |
| 2024-04-05 | $30.75 | $30.75 | 2,748 | — | — |
| 2024-04-04 | $30.75 | $30.75 | 2,792 | — | — |
| 2024-04-03 | $29.00 | $29.00 | 1,884 | — | — |
| 2024-04-02 | $29.00 | $29.00 | 6,992 | — | — |
| 2024-04-01 | $28.00 | $28.00 | 1,672 | — | — |
| 2024-03-28 | $26.50 | $26.50 | 2,424 | — | — |
| 2024-03-27 | $25.25 | $25.25 | 1,204 | — | — |
| 2024-03-26 | $25.00 | $25.00 | 2,896 | — | — |
| 2024-03-25 | $25.75 | $25.75 | 1,772 | — | — |
| 2024-03-22 | $26.25 | $26.25 | 1,208 | — | — |
| 2024-03-21 | $27.00 | $27.00 | 1,176 | — | — |
| 2024-03-20 | $26.75 | $26.75 | 1,348 | — | — |
| 2024-03-19 | $26.75 | $26.75 | 1,704 | — | — |
| 2024-03-18 | $28.00 | $28.00 | 1,108 | — | — |
| 2024-03-15 | $28.75 | $28.75 | 1,072 | — | — |
| 2024-03-14 | $28.75 | $28.75 | 2,364 | — | — |
| 2024-03-13 | $31.00 | $31.00 | 1,152 | — | — |
| 2024-03-12 | $31.00 | $31.00 | 1,376 | — | — |
| 2024-03-11 | $32.00 | $32.00 | 2,352 | — | — |
| 2024-03-08 | $32.50 | $32.50 | 1,800 | — | — |
| 2024-03-07 | $31.25 | $31.25 | 2,336 | — | — |
| 2024-03-06 | $32.00 | $32.00 | 2,072 | — | — |
| 2024-03-05 | $31.75 | $31.75 | 3,420 | — | — |
| 2024-03-04 | $32.25 | $32.25 | 2,908 | — | — |
| 2024-03-01 | $33.13 | $33.13 | 5,836 | — | — |
| 2024-02-29 | $33.75 | $33.75 | 3,900 | — | — |
| 2024-02-28 | $35.50 | $35.50 | 3,196 | — | — |
| 2024-02-27 | $36.75 | $36.75 | 7,100 | — | — |
| 2024-02-26 | $36.00 | $36.00 | 5,348 | — | — |
| 2024-02-23 | $37.25 | $37.25 | 9,660 | — | — |
| 2024-02-22 | $39.50 | $39.50 | 18,048 | — | — |
| 2024-02-21 | $40.00 | $40.00 | 648,556 | — | — |
| 2024-02-20 | $33.25 | $33.25 | 4,648 | — | — |
| 2024-02-16 | $35.03 | $35.03 | 13,072 | — | — |
| 2024-02-15 | $38.75 | $38.75 | 22,172 | — | — |
| 2024-02-14 | $33.25 | $33.25 | 215,100 | — | — |
| 2024-02-13 | $34.25 | $34.25 | 5,028 | — | — |
| 2024-02-12 | $31.13 | $31.13 | 6,440 | — | — |
| 2024-02-09 | $31.50 | $31.50 | 1,984 | — | — |
| 2024-02-08 | $34.25 | $34.25 | 4,140 | — | — |
| 2024-02-07 | $34.00 | $34.00 | 1,504 | — | — |
| 2024-02-06 | $35.25 | $35.25 | 3,016 | — | — |
| 2024-02-05 | $35.75 | $35.75 | 776 | — | — |
| 2024-02-02 | $35.25 | $35.25 | 5,468 | — | — |
| 2024-02-01 | $36.50 | $36.50 | 1,212 | — | — |
| 2024-01-31 | $35.00 | $35.00 | 1,428 | — | — |
| 2024-01-30 | $33.50 | $33.50 | 1,236 | — | — |
| 2024-01-29 | $35.50 | $35.50 | 2,136 | — | — |
| 2024-01-26 | $35.00 | $35.00 | 1,536 | — | — |
| 2024-01-25 | $36.25 | $36.25 | 1,312 | — | — |
| 2024-01-24 | $37.50 | $37.50 | 6,520 | — | — |
| 2024-01-23 | $40.00 | $40.00 | 10,048 | — | — |
| 2024-01-22 | $45.75 | $45.75 | 6,644 | — | — |
| 2024-01-19 | $40.00 | $40.00 | 13,108 | — | — |
| 2024-01-18 | $39.00 | $39.00 | 7,032 | — | — |
| 2024-01-17 | $41.25 | $41.25 | 9,094 | — | — |
| 2024-01-16 | $39.00 | $39.00 | 3,184 | — | — |
| 2024-01-12 | $41.25 | $41.25 | 2,800 | — | — |
| 2024-01-11 | $38.25 | $38.25 | 2,103 | — | — |
| 2024-01-10 | $39.75 | $39.75 | 2,868 | — | — |
| 2024-01-09 | $39.00 | $39.00 | 4,736 | — | — |
| 2024-01-08 | $42.00 | $42.00 | 5,178 | — | — |
| 2024-01-05 | $42.75 | $42.75 | 5,668 | — | — |
| 2024-01-04 | $45.75 | $45.75 | 3,181 | — | — |
| 2024-01-03 | $45.75 | $45.75 | 3,355 | — | — |
| 2024-01-02 | $45.00 | $45.00 | 4,793 | — | — |