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
- 2021-06-30 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 | $11.70 | $11.70 | 7,650 | — | — |
| 2024-12-30 | $12.30 | $12.30 | 16,790 | — | — |
| 2024-12-27 | $11.40 | $11.40 | 1,500 | — | — |
| 2024-12-26 | $11.60 | $11.60 | 6,560 | — | — |
| 2024-12-24 | $10.90 | $10.90 | 11,540 | — | — |
| 2024-12-23 | $10.20 | $10.20 | 1,640 | — | — |
| 2024-12-20 | $10.10 | $10.10 | 1,500 | — | — |
| 2024-12-19 | $10.20 | $10.20 | 6,190 | — | — |
| 2024-12-18 | $10.10 | $10.10 | 4,790 | — | — |
| 2024-12-17 | $10.81 | $10.81 | 1,960 | — | — |
| 2024-12-16 | $10.70 | $10.70 | 6,690 | — | — |
| 2024-12-13 | $11.20 | $11.20 | 2,340 | — | — |
| 2024-12-12 | $11.10 | $11.10 | 740 | — | — |
| 2024-12-11 | $11.20 | $11.20 | 3,140 | — | — |
| 2024-12-10 | $11.50 | $11.50 | 8,140 | — | — |
| 2024-12-09 | $12.70 | $12.70 | 16,160 | — | — |
| 2024-12-06 | $11.35 | $11.35 | 25,730 | — | — |
| 2024-12-05 | $11.25 | $11.25 | 1,490 | — | — |
| 2024-12-04 | $11.30 | $11.30 | 1,810 | — | — |
| 2024-12-03 | $11.40 | $11.40 | 1,040 | — | — |
| 2024-12-02 | $11.50 | $11.50 | 1,530 | — | — |
| 2024-11-29 | $11.60 | $11.60 | 1,420 | — | — |
| 2024-11-27 | $11.50 | $11.50 | 3,340 | — | — |
| 2024-11-26 | $11.10 | $11.10 | 3,260 | — | — |
| 2024-11-25 | $11.10 | $11.10 | 7,790 | — | — |
| 2024-11-22 | $11.40 | $11.40 | 4,730 | — | — |
| 2024-11-21 | $12.10 | $12.10 | 6,200 | — | — |
| 2024-11-20 | $12.50 | $12.50 | 14,530 | — | — |
| 2024-11-19 | $12.90 | $12.90 | 126,720 | — | — |
| 2024-11-18 | $12.20 | $12.20 | 1,610 | — | — |
| 2024-11-15 | $11.90 | $11.90 | 3,300 | — | — |
| 2024-11-14 | $12.70 | $12.70 | 3,860 | — | — |
| 2024-11-13 | $12.20 | $12.20 | 4,840 | — | — |
| 2024-11-12 | $12.13 | $12.13 | 3,600 | — | — |
| 2024-11-11 | $12.40 | $12.40 | 6,580 | — | — |
| 2024-11-08 | $12.20 | $12.20 | 3,350 | — | — |
| 2024-11-07 | $12.00 | $12.00 | 940 | — | — |
| 2024-11-06 | $11.70 | $11.70 | 3,260 | — | — |
| 2024-11-05 | $11.90 | $11.90 | 720 | — | — |
| 2024-11-04 | $11.90 | $11.90 | 1,510 | — | — |
| 2024-11-01 | $12.30 | $12.30 | 2,430 | — | — |
| 2024-10-31 | $12.40 | $12.40 | 3,840 | — | — |
| 2024-10-30 | $12.20 | $12.20 | 1,730 | — | — |
| 2024-10-29 | $12.10 | $12.10 | 7,030 | — | — |
| 2024-10-28 | $12.20 | $12.20 | 1,160 | — | — |
| 2024-10-25 | $12.40 | $12.40 | 2,990 | — | — |
| 2024-10-24 | $12.40 | $12.40 | 2,360 | — | — |
| 2024-10-23 | $12.00 | $12.00 | 2,940 | — | — |
| 2024-10-22 | $12.70 | $12.70 | 5,170 | — | — |
| 2024-10-21 | $12.70 | $12.70 | 3,970 | — | — |
| 2024-10-18 | $12.30 | $12.30 | 3,210 | — | — |
| 2024-10-17 | $12.50 | $12.50 | 4,570 | — | — |
| 2024-10-16 | $12.40 | $12.40 | 3,900 | — | — |
| 2024-10-15 | $12.10 | $12.10 | 2,540 | — | — |
| 2024-10-14 | $12.20 | $12.20 | 3,210 | — | — |
| 2024-10-11 | $11.90 | $11.90 | 2,910 | — | — |
| 2024-10-10 | $11.70 | $11.70 | 4,110 | — | — |
| 2024-10-09 | $11.60 | $11.60 | 7,210 | — | — |
| 2024-10-08 | $11.60 | $11.60 | 11,610 | — | — |
| 2024-10-07 | $12.40 | $12.40 | 7,820 | — | — |
| 2024-10-04 | $12.10 | $12.10 | 9,270 | — | — |
| 2024-10-03 | $12.20 | $12.20 | 10,250 | — | — |
| 2024-10-02 | $13.50 | $13.50 | 18,610 | — | — |
| 2024-10-01 | $11.90 | $11.90 | 2,010 | — | — |
| 2024-09-30 | $12.50 | $12.50 | 10,870 | — | — |
| 2024-09-27 | $11.90 | $11.90 | 8,870 | — | — |
| 2024-09-26 | $12.20 | $12.20 | 20,450 | — | — |
| 2024-09-25 | $11.20 | $11.20 | 5,130 | — | — |
| 2024-09-24 | $11.50 | $11.50 | 3,640 | — | — |
| 2024-09-23 | $11.40 | $11.40 | 1,300 | — | — |
| 2024-09-20 | $11.60 | $11.60 | 690 | — | — |
| 2024-09-19 | $11.50 | $11.50 | 6,050 | — | — |
| 2024-09-18 | $11.00 | $11.00 | 670 | — | — |
| 2024-09-17 | $11.30 | $11.30 | 600 | — | — |
| 2024-09-16 | $11.00 | $11.00 | 710 | — | — |
| 2024-09-13 | $11.00 | $11.00 | 670 | — | — |
| 2024-09-12 | $11.10 | $11.10 | 8,590 | — | — |
| 2024-09-11 | $11.50 | $11.50 | 12,270 | — | — |
| 2024-09-10 | $11.00 | $11.00 | 1,860 | — | — |
| 2024-09-09 | $10.70 | $10.70 | 1,920 | — | — |
| 2024-09-06 | $10.60 | $10.60 | 6,900 | — | — |
| 2024-09-05 | $11.10 | $11.10 | 2,110 | — | — |
| 2024-09-04 | $11.10 | $11.10 | 2,370 | — | — |
| 2024-09-03 | $11.20 | $11.20 | 750 | — | — |
| 2024-08-30 | $11.40 | $11.40 | 3,700 | — | — |
| 2024-08-29 | $11.00 | $11.00 | 6,840 | — | — |
| 2024-08-28 | $11.50 | $11.50 | 6,050 | — | — |
| 2024-08-27 | $11.80 | $11.80 | 4,620 | — | — |
| 2024-08-26 | $12.00 | $12.00 | 2,600 | — | — |
| 2024-08-23 | $11.80 | $11.80 | 12,980 | — | — |
| 2024-08-22 | $12.40 | $12.40 | 13,950 | — | — |
| 2024-08-21 | $11.30 | $11.30 | 19,230 | — | — |
| 2024-08-20 | $11.70 | $11.70 | 110,530 | — | — |
| 2024-08-19 | $11.00 | $11.00 | 4,390 | — | — |
| 2024-08-16 | $11.00 | $11.00 | 2,270 | — | — |
| 2024-08-15 | $11.20 | $11.20 | 1,290 | — | — |
| 2024-08-14 | $11.50 | $11.50 | 4,840 | — | — |
| 2024-08-13 | $11.90 | $11.90 | 730 | — | — |
| 2024-08-12 | $11.80 | $11.80 | 6,760 | — | — |
| 2024-08-09 | $13.00 | $13.00 | 17,810 | — | — |
| 2024-08-08 | $13.80 | $13.80 | 9,960 | — | — |
| 2024-08-07 | $12.50 | $12.50 | 8,000 | — | — |
| 2024-08-06 | $12.30 | $12.30 | 7,960 | — | — |
| 2024-08-05 | $11.00 | $11.00 | 5,290 | — | — |
| 2024-08-02 | $11.65 | $11.65 | 5,620 | — | — |
| 2024-08-01 | $11.70 | $11.70 | 3,520 | — | — |
| 2024-07-31 | $12.00 | $12.00 | 8,140 | — | — |
| 2024-07-30 | $12.80 | $12.80 | 2,170 | — | — |
| 2024-07-29 | $13.50 | $13.50 | 1,510 | — | — |
| 2024-07-26 | $13.40 | $13.40 | 2,790 | — | — |
| 2024-07-25 | $13.20 | $13.20 | 3,040 | — | — |
| 2024-07-24 | $13.43 | $13.43 | 5,090 | — | — |
| 2024-07-23 | $13.80 | $13.80 | 9,380 | — | — |
| 2024-07-22 | $13.50 | $13.50 | 9,390 | — | — |
| 2024-07-19 | $15.00 | $15.00 | 12,380 | — | — |
| 2024-07-18 | $15.40 | $15.40 | 17,610 | — | — |
| 2024-07-17 | $15.80 | $15.80 | 64,870 | — | — |
| 2024-07-16 | $14.20 | $14.20 | 66,850 | — | — |
| 2024-07-15 | $14.00 | $14.00 | 581,050 | — | — |
| 2024-07-12 | $12.90 | $12.90 | 293,550 | — | — |
| 2024-07-11 | $12.50 | $12.50 | 4,300 | — | — |
| 2024-07-10 | $13.20 | $13.20 | 23,410 | — | — |
| 2024-07-09 | $11.80 | $11.80 | 2,480 | — | — |
| 2024-07-08 | $12.00 | $12.00 | 5,190 | — | — |
| 2024-07-05 | $12.80 | $12.80 | 27,430 | — | — |
| 2024-07-03 | $12.70 | $12.70 | 3,110 | — | — |
| 2024-07-02 | $12.60 | $12.60 | 6,550 | — | — |
| 2024-07-01 | $13.30 | $13.30 | 15,610 | — | — |
| 2024-06-28 | $14.20 | $14.20 | 13,770 | — | — |
| 2024-06-27 | $15.50 | $15.50 | 27,670 | — | — |
| 2024-06-26 | $15.30 | $15.30 | 148,530 | — | — |
| 2024-06-25 | $18.10 | $18.10 | 3,466,630 | — | — |
| 2024-06-24 | $11.50 | $11.50 | 2,020 | — | — |
| 2024-06-21 | $11.70 | $11.70 | 2,370 | — | — |
| 2024-06-20 | $11.90 | $11.90 | 990 | — | — |
| 2024-06-18 | $11.80 | $11.80 | 4,210 | — | — |
| 2024-06-17 | $12.20 | $12.20 | 8,060 | — | — |
| 2024-06-14 | $12.70 | $12.70 | 1,820 | — | — |
| 2024-06-13 | $12.60 | $12.60 | 2,330 | — | — |
| 2024-06-12 | $13.50 | $13.50 | 10,140 | — | — |
| 2024-06-11 | $13.90 | $13.90 | 1,930 | — | — |
| 2024-06-10 | $13.60 | $13.60 | 3,160 | — | — |
| 2024-06-07 | $14.50 | $14.50 | 2,650 | — | — |
| 2024-06-06 | $14.90 | $14.90 | 12,370 | — | — |
| 2024-06-05 | $14.90 | $14.90 | 10,880 | — | — |
| 2024-06-04 | $15.00 | $15.00 | 15,230 | — | — |
| 2024-06-03 | $14.10 | $14.10 | 18,130 | — | — |
| 2024-05-31 | $14.30 | $14.30 | 7,380 | — | — |
| 2024-05-30 | $13.80 | $13.80 | 7,300 | — | — |
| 2024-05-29 | $13.60 | $13.60 | 7,770 | — | — |
| 2024-05-28 | $14.20 | $14.20 | 7,380 | — | — |
| 2024-05-24 | $14.80 | $14.80 | 5,710 | — | — |
| 2024-05-23 | $14.90 | $14.90 | 8,710 | — | — |
| 2024-05-22 | $15.80 | $15.80 | 11,720 | — | — |
| 2024-05-21 | $16.70 | $16.70 | 23,250 | — | — |
| 2024-05-20 | $16.60 | $16.60 | 17,710 | — | — |
| 2024-05-17 | $18.00 | $18.00 | 9,710 | — | — |
| 2024-05-16 | $18.50 | $18.50 | 11,030 | — | — |
| 2024-05-15 | $21.00 | $21.00 | 17,140 | — | — |
| 2024-05-14 | $23.89 | $23.89 | 25,640 | — | — |
| 2024-05-13 | $25.00 | $25.00 | 45,360 | — | — |
| 2024-05-10 | $28.60 | $28.60 | 145,020 | — | — |
| 2024-05-09 | $31.20 | $31.20 | 7,699,090 | — | — |
| 2024-05-08 | $17.00 | $17.00 | 45,200 | — | — |
| 2024-05-07 | $16.40 | $16.40 | 230 | — | — |
| 2024-05-06 | $16.00 | $16.00 | 2,080 | — | — |
| 2024-05-03 | $16.00 | $16.00 | 970 | — | — |
| 2024-05-02 | $16.20 | $16.20 | 460 | — | — |
| 2024-05-01 | $16.40 | $16.40 | 210 | — | — |
| 2024-04-30 | $16.69 | $16.69 | 1,070 | — | — |
| 2024-04-29 | $16.80 | $16.80 | 970 | — | — |
| 2024-04-26 | $15.54 | $15.54 | 1,560 | — | — |
| 2024-04-25 | $16.70 | $16.70 | 1,510 | — | — |
| 2024-04-24 | $16.65 | $16.65 | 1,010 | — | — |
| 2024-04-23 | $17.40 | $17.40 | 610 | — | — |
| 2024-04-22 | $18.50 | $18.50 | 1,130 | — | — |
| 2024-04-19 | $18.40 | $18.40 | 340 | — | — |
| 2024-04-18 | $17.62 | $17.62 | 90 | — | — |
| 2024-04-17 | $17.09 | $17.09 | 580 | — | — |
| 2024-04-16 | $16.90 | $16.90 | 3,540 | — | — |
| 2024-04-15 | $19.20 | $19.20 | 1,300 | — | — |
| 2024-04-12 | $20.30 | $20.30 | 1,000 | — | — |
| 2024-04-11 | $21.30 | $21.30 | 2,090 | — | — |
| 2024-04-10 | $22.00 | $22.00 | 4,830 | — | — |
| 2024-04-09 | $20.30 | $20.30 | 560 | — | — |
| 2024-04-08 | $21.80 | $21.80 | 580 | — | — |
| 2024-04-05 | $22.30 | $22.30 | 1,030 | — | — |
| 2024-04-04 | $23.20 | $23.20 | 2,140 | — | — |
| 2024-04-03 | $22.80 | $22.80 | 4,980 | — | — |
| 2024-04-02 | $22.30 | $22.30 | 2,230 | — | — |
| 2024-04-01 | $23.70 | $23.70 | 1,040 | — | — |
| 2024-03-28 | $23.30 | $23.30 | 3,690 | — | — |
| 2024-03-27 | $23.20 | $23.20 | 13,010 | — | — |
| 2024-03-26 | $29.30 | $29.30 | 7,280 | — | — |
| 2024-03-25 | $30.00 | $30.00 | 3,940 | — | — |
| 2024-03-22 | $29.80 | $29.80 | 4,760 | — | — |
| 2024-03-21 | $32.10 | $32.10 | 9,330 | — | — |
| 2024-03-20 | $30.80 | $30.80 | 5,990 | — | — |
| 2024-03-19 | $32.40 | $32.40 | 23,100 | — | — |
| 2024-03-18 | $32.70 | $32.70 | 74,230 | — | — |
| 2024-03-15 | $26.00 | $26.00 | 3,210 | — | — |
| 2024-03-14 | $26.00 | $26.00 | 7,670 | — | — |
| 2024-03-13 | $25.50 | $25.50 | 13,930 | — | — |
| 2024-03-12 | $26.10 | $26.10 | 7,180 | — | — |
| 2024-03-11 | $28.90 | $28.90 | 4,760 | — | — |
| 2024-03-08 | $30.50 | $30.50 | 11,060 | — | — |
| 2024-03-07 | $29.20 | $29.20 | 14,840 | — | — |
| 2024-03-06 | $28.20 | $28.20 | 7,160 | — | — |
| 2024-03-05 | $28.30 | $28.30 | 15,990 | — | — |
| 2024-03-04 | $31.80 | $31.80 | 14,740 | — | — |
| 2024-03-01 | $35.90 | $35.90 | 34,490 | — | — |
| 2024-02-29 | $34.90 | $34.90 | 8,620 | — | — |
| 2024-02-28 | $34.70 | $34.70 | 43,920 | — | — |
| 2024-02-27 | $32.50 | $32.50 | 46,680 | — | — |
| 2024-02-26 | $37.50 | $37.50 | 91,100 | — | — |
| 2024-02-23 | $37.40 | $37.40 | 120,380 | — | — |
| 2024-02-22 | $66.20 | $66.20 | 1,614,080 | — | — |
| 2024-02-21 | $62.20 | $62.20 | 2,152,860 | — | — |
| 2024-02-20 | $71.90 | $71.90 | 7,069,450 | — | — |
| 2024-02-16 | $26.50 | $26.50 | 4,304,610 | — | — |
| 2024-02-15 | $13.30 | $13.30 | 1,660 | — | — |
| 2024-02-14 | $12.90 | $12.90 | 4,290 | — | — |
| 2024-02-13 | $11.60 | $11.60 | 780 | — | — |
| 2024-02-12 | $11.90 | $11.90 | 5,750 | — | — |
| 2024-02-09 | $13.00 | $13.00 | 6,470 | — | — |
| 2024-02-08 | $14.10 | $14.10 | 46,600 | — | — |
| 2024-02-07 | $10.50 | $10.50 | 520 | — | — |
| 2024-02-06 | $11.10 | $11.10 | 550 | — | — |
| 2024-02-05 | $10.50 | $10.50 | 540 | — | — |
| 2024-02-02 | $11.30 | $11.30 | 280 | — | — |
| 2024-02-01 | $10.40 | $10.40 | 930 | — | — |
| 2024-01-31 | $10.15 | $10.15 | 2,720 | — | — |
| 2024-01-30 | $10.00 | $10.00 | 900 | — | — |
| 2024-01-29 | $10.60 | $10.60 | 1,300 | — | — |
| 2024-01-26 | $9.70 | $9.70 | 500 | — | — |
| 2024-01-25 | $11.50 | $11.50 | 270 | — | — |
| 2024-01-24 | $11.00 | $11.00 | 2,440 | — | — |
| 2024-01-23 | $11.90 | $11.90 | 2,610 | — | — |
| 2024-01-22 | $11.09 | $11.09 | 120 | — | — |
| 2024-01-19 | $10.40 | $10.40 | 550 | — | — |
| 2024-01-18 | $10.20 | $10.20 | 960 | — | — |
| 2024-01-17 | $9.90 | $9.90 | 2,070 | — | — |
| 2024-01-16 | $9.50 | $9.50 | 200 | — | — |
| 2024-01-12 | $9.40 | $9.40 | 2,050 | — | — |
| 2024-01-11 | $10.40 | $10.40 | 710 | — | — |
| 2024-01-10 | $10.40 | $10.40 | 1,110 | — | — |
| 2024-01-09 | $10.70 | $10.70 | 940 | — | — |
| 2024-01-08 | $11.60 | $11.60 | 260 | — | — |
| 2024-01-05 | $11.80 | $11.80 | 220 | — | — |
| 2024-01-04 | $11.10 | $11.10 | 460 | — | — |
| 2024-01-03 | $11.00 | $11.00 | 1,570 | — | — |
| 2024-01-02 | $11.20 | $11.20 | 1,970 | — | — |