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
- 2020-07-22 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 | $36.67 | $36.67 | 338,500 | — | — |
| 2024-12-30 | $40.00 | $40.00 | 771,200 | — | — |
| 2024-12-27 | $37.70 | $37.70 | 504,200 | — | — |
| 2024-12-26 | $40.02 | $40.02 | 1,882,100 | — | — |
| 2024-12-24 | $36.51 | $36.51 | 1,000,600 | — | — |
| 2024-12-23 | $41.76 | $41.76 | 2,197,300 | — | — |
| 2024-12-20 | $40.01 | $40.01 | 3,968,600 | — | — |
| 2024-12-19 | $52.10 | $52.10 | 14,764,600 | — | — |
| 2024-12-18 | $50.79 | $50.79 | 54,523,400 | — | — |
| 2024-12-17 | $11.88 | $11.88 | 174,400,400 | — | — |
| 2024-12-16 | $1.39 | $1.39 | 62,100 | — | — |
| 2024-12-13 | $1.39 | $1.39 | 24,200 | — | — |
| 2024-12-12 | $1.48 | $1.48 | 28,900 | — | — |
| 2024-12-11 | $1.56 | $1.56 | 45,100 | — | — |
| 2024-12-10 | $1.53 | $1.53 | 44,800 | — | — |
| 2024-12-09 | $1.56 | $1.56 | 33,900 | — | — |
| 2024-12-06 | $1.53 | $1.53 | 54,900 | — | — |
| 2024-12-05 | $1.48 | $1.48 | 107,900 | — | — |
| 2024-12-04 | $1.67 | $1.67 | 84,800 | — | — |
| 2024-12-03 | $1.61 | $1.61 | 34,500 | — | — |
| 2024-12-02 | $1.65 | $1.65 | 101,700 | — | — |
| 2024-11-29 | $1.79 | $1.79 | 182,100 | — | — |
| 2024-11-27 | $1.66 | $1.66 | 65,900 | — | — |
| 2024-11-26 | $1.60 | $1.60 | 56,300 | — | — |
| 2024-11-25 | $1.67 | $1.67 | 113,500 | — | — |
| 2024-11-22 | $1.75 | $1.75 | 67,400 | — | — |
| 2024-11-21 | $1.80 | $1.80 | 130,100 | — | — |
| 2024-11-20 | $1.71 | $1.71 | 82,600 | — | — |
| 2024-11-19 | $1.75 | $1.75 | 224,300 | — | — |
| 2024-11-18 | $1.61 | $1.61 | 559,100 | — | — |
| 2024-11-15 | $1.87 | $1.87 | 680,900 | — | — |
| 2024-11-14 | $2.09 | $2.09 | 320,100 | — | — |
| 2024-11-13 | $2.38 | $2.38 | 771,800 | — | — |
| 2024-11-12 | $3.04 | $3.04 | 1,203,100 | — | — |
| 2024-11-11 | $2.70 | $2.70 | 1,990,700 | — | — |
| 2024-11-08 | $2.32 | $2.32 | 202,100 | — | — |
| 2024-11-07 | $2.40 | $2.40 | 165,800 | — | — |
| 2024-11-06 | $2.73 | $2.73 | 732,200 | — | — |
| 2024-11-05 | $2.34 | $2.34 | 94,500 | — | — |
| 2024-11-04 | $2.27 | $2.27 | 57,200 | — | — |
| 2024-11-01 | $2.27 | $2.27 | 49,300 | — | — |
| 2024-10-31 | $2.22 | $2.22 | 137,500 | — | — |
| 2024-10-30 | $2.46 | $2.46 | 136,900 | — | — |
| 2024-10-29 | $2.90 | $2.90 | 429,000 | — | — |
| 2024-10-28 | $2.67 | $2.67 | 256,600 | — | — |
| 2024-10-25 | $2.60 | $2.60 | 642,400 | — | — |
| 2024-10-24 | $2.53 | $2.53 | 8,042,900 | — | — |
| 2024-10-23 | $2.18 | $2.18 | 153,888 | — | — |
| 2024-10-22 | $2.43 | $2.43 | 362,313 | — | — |
| 2024-10-21 | $2.10 | $2.10 | 180,913 | — | — |
| 2024-10-18 | $2.13 | $2.13 | 161,450 | — | — |
| 2024-10-17 | $2.27 | $2.27 | 125,863 | — | — |
| 2024-10-16 | $2.38 | $2.38 | 57,313 | — | — |
| 2024-10-15 | $2.41 | $2.41 | 86,913 | — | — |
| 2024-10-14 | $2.51 | $2.51 | 1,058,463 | — | — |
| 2024-10-11 | $2.18 | $2.18 | 7,200 | — | — |
| 2024-10-10 | $2.21 | $2.21 | 10,625 | — | — |
| 2024-10-09 | $2.26 | $2.26 | 15,663 | — | — |
| 2024-10-08 | $2.37 | $2.37 | 28,363 | — | — |
| 2024-10-07 | $2.48 | $2.48 | 28,625 | — | — |
| 2024-10-04 | $2.50 | $2.50 | 11,050 | — | — |
| 2024-10-03 | $2.54 | $2.54 | 95,400 | — | — |
| 2024-10-02 | $2.40 | $2.40 | 42,263 | — | — |
| 2024-10-01 | $2.34 | $2.34 | 46,263 | — | — |
| 2024-09-30 | $2.33 | $2.33 | 93,313 | — | — |
| 2024-09-27 | $2.84 | $2.84 | 140,888 | — | — |
| 2024-09-26 | $2.72 | $2.72 | 423,850 | — | — |
| 2024-09-25 | $2.30 | $2.30 | 513,875 | — | — |
| 2024-09-24 | $2.67 | $2.67 | 4,787,975 | — | — |
| 2024-09-23 | $2.02 | $2.02 | 8,705,925 | — | — |
| 2024-09-20 | $1.70 | $1.70 | 1,765,288 | — | — |
| 2024-09-19 | $1.65 | $1.65 | 37,713 | — | — |
| 2024-09-18 | $1.48 | $1.48 | 24,163 | — | — |
| 2024-09-17 | $1.50 | $1.50 | 18,250 | — | — |
| 2024-09-16 | $1.54 | $1.54 | 10,963 | — | — |
| 2024-09-13 | $1.52 | $1.52 | 38,513 | — | — |
| 2024-09-12 | $1.52 | $1.52 | 38,338 | — | — |
| 2024-09-11 | $1.68 | $1.68 | 121,175 | — | — |
| 2024-09-10 | $1.96 | $1.96 | 6,538 | — | — |
| 2024-09-09 | $1.92 | $1.92 | 13,438 | — | — |
| 2024-09-06 | $2.00 | $2.00 | 9,288 | — | — |
| 2024-09-05 | $2.20 | $2.20 | 12,363 | — | — |
| 2024-09-04 | $2.02 | $2.02 | 8,813 | — | — |
| 2024-09-03 | $2.00 | $2.00 | 34,850 | — | — |
| 2024-08-30 | $2.30 | $2.30 | 12,475 | — | — |
| 2024-08-29 | $2.36 | $2.36 | 4,675 | — | — |
| 2024-08-28 | $2.37 | $2.37 | 16,613 | — | — |
| 2024-08-27 | $2.56 | $2.56 | 17,625 | — | — |
| 2024-08-26 | $2.64 | $2.64 | 30,063 | — | — |
| 2024-08-23 | $2.68 | $2.68 | 110,838 | — | — |
| 2024-08-22 | $2.39 | $2.39 | 40,650 | — | — |
| 2024-08-21 | $2.35 | $2.35 | 100,613 | — | — |
| 2024-08-20 | $2.64 | $2.64 | 8,663 | — | — |
| 2024-08-19 | $2.57 | $2.57 | 9,750 | — | — |
| 2024-08-16 | $2.57 | $2.57 | 22,988 | — | — |
| 2024-08-15 | $2.50 | $2.50 | 29,213 | — | — |
| 2024-08-14 | $2.58 | $2.58 | 13,400 | — | — |
| 2024-08-13 | $2.70 | $2.70 | 26,363 | — | — |
| 2024-08-12 | $2.68 | $2.68 | 22,238 | — | — |
| 2024-08-09 | $2.36 | $2.36 | 13,788 | — | — |
| 2024-08-08 | $2.31 | $2.31 | 32,650 | — | — |
| 2024-08-07 | $2.22 | $2.22 | 23,725 | — | — |
| 2024-08-06 | $2.32 | $2.32 | 57,913 | — | — |
| 2024-08-05 | $2.89 | $2.89 | 76,275 | — | — |
| 2024-08-02 | $3.44 | $3.44 | 484,588 | — | — |
| 2024-08-01 | $2.64 | $2.64 | 47,388 | — | — |
| 2024-07-31 | $2.54 | $2.54 | 56,738 | — | — |
| 2024-07-30 | $2.19 | $2.19 | 31,838 | — | — |
| 2024-07-29 | $2.32 | $2.32 | 38,900 | — | — |
| 2024-07-26 | $2.48 | $2.48 | 69,350 | — | — |
| 2024-07-25 | $2.32 | $2.32 | 65,438 | — | — |
| 2024-07-24 | $2.40 | $2.40 | 210,488 | — | — |
| 2024-07-23 | $2.88 | $2.88 | 458,638 | — | — |
| 2024-07-22 | $3.98 | $3.98 | 3,274,375 | — | — |
| 2024-07-19 | $2.56 | $2.56 | 18,188 | — | — |
| 2024-07-18 | $2.60 | $2.60 | 11,050 | — | — |
| 2024-07-17 | $2.69 | $2.69 | 31,063 | — | — |
| 2024-07-16 | $2.79 | $2.79 | 32,275 | — | — |
| 2024-07-15 | $2.94 | $2.94 | 12,563 | — | — |
| 2024-07-12 | $2.96 | $2.96 | 10,988 | — | — |
| 2024-07-11 | $2.91 | $2.91 | 10,038 | — | — |
| 2024-07-10 | $2.95 | $2.95 | 11,538 | — | — |
| 2024-07-09 | $3.05 | $3.05 | 39,300 | — | — |
| 2024-07-08 | $3.26 | $3.26 | 38,613 | — | — |
| 2024-07-05 | $3.20 | $3.20 | 43,988 | — | — |
| 2024-07-03 | $3.22 | $3.22 | 23,575 | — | — |
| 2024-07-02 | $3.47 | $3.47 | 198,588 | — | — |
| 2024-07-01 | $3.39 | $3.39 | 1,943,325 | — | — |
| 2024-06-28 | $3.10 | $3.10 | 34,975 | — | — |
| 2024-06-27 | $2.83 | $2.83 | 68,338 | — | — |
| 2024-06-26 | $3.82 | $3.82 | 34,800 | — | — |
| 2024-06-25 | $4.28 | $4.28 | 24,213 | — | — |
| 2024-06-24 | $4.51 | $4.51 | 39,138 | — | — |
| 2024-06-21 | $5.62 | $5.62 | 18,513 | — | — |
| 2024-06-20 | $5.16 | $5.16 | 36,700 | — | — |
| 2024-06-18 | $4.87 | $4.87 | 74,100 | — | — |
| 2024-06-17 | $5.60 | $5.60 | 472,125 | — | — |
| 2024-06-14 | $6.80 | $6.80 | 7,863 | — | — |
| 2024-06-13 | $6.73 | $6.73 | 18,313 | — | — |
| 2024-06-12 | $6.68 | $6.68 | 15,125 | — | — |
| 2024-06-11 | $6.73 | $6.73 | 5,213 | — | — |
| 2024-06-10 | $6.50 | $6.50 | 17,900 | — | — |
| 2024-06-07 | $6.47 | $6.47 | 15,863 | — | — |
| 2024-06-06 | $6.77 | $6.77 | 37,875 | — | — |
| 2024-06-05 | $6.70 | $6.70 | 42,613 | — | — |
| 2024-06-04 | $5.82 | $5.82 | 17,088 | — | — |
| 2024-06-03 | $5.86 | $5.86 | 67,075 | — | — |
| 2024-05-31 | $6.42 | $6.42 | 21,463 | — | — |
| 2024-05-30 | $6.72 | $6.72 | 27,175 | — | — |
| 2024-05-29 | $6.72 | $6.72 | 71,238 | — | — |
| 2024-05-28 | $7.46 | $7.46 | 374,650 | — | — |
| 2024-05-24 | $7.20 | $7.20 | 41,238 | — | — |
| 2024-05-23 | $6.72 | $6.72 | 21,900 | — | — |
| 2024-05-22 | $7.52 | $7.52 | 22,950 | — | — |
| 2024-05-21 | $7.40 | $7.40 | 90,463 | — | — |
| 2024-05-20 | $7.58 | $7.58 | 25,838 | — | — |
| 2024-05-17 | $7.20 | $7.20 | 15,063 | — | — |
| 2024-05-16 | $6.96 | $6.96 | 15,913 | — | — |
| 2024-05-15 | $7.44 | $7.44 | 33,175 | — | — |
| 2024-05-14 | $7.12 | $7.12 | 42,425 | — | — |
| 2024-05-13 | $6.64 | $6.64 | 7,413 | — | — |
| 2024-05-10 | $6.88 | $6.88 | 9,838 | — | — |
| 2024-05-09 | $7.16 | $7.16 | 10,413 | — | — |
| 2024-05-08 | $7.06 | $7.06 | 31,375 | — | — |
| 2024-05-07 | $6.80 | $6.80 | 3,775 | — | — |
| 2024-05-06 | $6.72 | $6.72 | 13,275 | — | — |
| 2024-05-03 | $6.90 | $6.90 | 17,238 | — | — |
| 2024-05-02 | $6.77 | $6.77 | 6,863 | — | — |
| 2024-05-01 | $6.80 | $6.80 | 3,788 | — | — |
| 2024-04-30 | $6.72 | $6.72 | 11,113 | — | — |
| 2024-04-29 | $6.75 | $6.75 | 11,463 | — | — |
| 2024-04-26 | $7.12 | $7.12 | 5,313 | — | — |
| 2024-04-25 | $7.30 | $7.30 | 5,450 | — | — |
| 2024-04-24 | $7.37 | $7.37 | 6,025 | — | — |
| 2024-04-23 | $7.68 | $7.68 | 12,863 | — | — |
| 2024-04-22 | $7.33 | $7.33 | 26,063 | — | — |
| 2024-04-19 | $7.10 | $7.10 | 5,450 | — | — |
| 2024-04-18 | $7.42 | $7.42 | 17,425 | — | — |
| 2024-04-17 | $7.01 | $7.01 | 12,775 | — | — |
| 2024-04-16 | $6.68 | $6.68 | 14,388 | — | — |
| 2024-04-15 | $6.48 | $6.48 | 20,863 | — | — |
| 2024-04-12 | $6.80 | $6.80 | 26,600 | — | — |
| 2024-04-11 | $7.52 | $7.52 | 8,888 | — | — |
| 2024-04-10 | $7.36 | $7.36 | 12,475 | — | — |
| 2024-04-09 | $7.56 | $7.56 | 26,388 | — | — |
| 2024-04-08 | $7.92 | $7.92 | 93,375 | — | — |
| 2024-04-05 | $7.14 | $7.14 | 13,300 | — | — |
| 2024-04-04 | $7.28 | $7.28 | 35,700 | — | — |
| 2024-04-03 | $7.18 | $7.18 | 11,800 | — | — |
| 2024-04-02 | $7.04 | $7.04 | 23,038 | — | — |
| 2024-04-01 | $7.34 | $7.34 | 16,938 | — | — |
| 2024-03-28 | $7.84 | $7.84 | 57,500 | — | — |
| 2024-03-27 | $7.20 | $7.20 | 31,963 | — | — |
| 2024-03-26 | $7.15 | $7.15 | 8,950 | — | — |
| 2024-03-25 | $7.28 | $7.28 | 45,050 | — | — |
| 2024-03-22 | $7.20 | $7.20 | 16,638 | — | — |
| 2024-03-21 | $7.17 | $7.17 | 42,388 | — | — |
| 2024-03-20 | $6.78 | $6.78 | 23,063 | — | — |
| 2024-03-19 | $6.60 | $6.60 | 43,063 | — | — |
| 2024-03-18 | $6.94 | $6.94 | 20,075 | — | — |
| 2024-03-15 | $6.99 | $6.99 | 48,750 | — | — |
| 2024-03-14 | $8.16 | $8.16 | 68,175 | — | — |
| 2024-03-13 | $8.24 | $8.24 | 162,813 | — | — |
| 2024-03-12 | $8.96 | $8.96 | 4,168,475 | — | — |
| 2024-03-11 | $9.20 | $9.20 | 855,800 | — | — |
| 2024-03-08 | $6.40 | $6.40 | 53,050 | — | — |
| 2024-03-07 | $6.56 | $6.56 | 32,888 | — | — |
| 2024-03-06 | $6.67 | $6.67 | 53,538 | — | — |
| 2024-03-05 | $7.04 | $7.04 | 74,663 | — | — |
| 2024-03-04 | $8.16 | $8.16 | 85,875 | — | — |
| 2024-03-01 | $7.52 | $7.52 | 11,263 | — | — |
| 2024-02-29 | $7.50 | $7.50 | 34,800 | — | — |
| 2024-02-28 | $7.75 | $7.75 | 86,875 | — | — |
| 2024-02-27 | $7.18 | $7.18 | 18,700 | — | — |
| 2024-02-26 | $7.60 | $7.60 | 38,563 | — | — |
| 2024-02-23 | $7.20 | $7.20 | 25,688 | — | — |
| 2024-02-22 | $8.32 | $8.32 | 14,525 | — | — |
| 2024-02-21 | $8.64 | $8.64 | 31,350 | — | — |
| 2024-02-20 | $9.28 | $9.28 | 13,475 | — | — |
| 2024-02-16 | $10.08 | $10.08 | 14,938 | — | — |
| 2024-02-15 | $10.40 | $10.40 | 59,925 | — | — |
| 2024-02-14 | $10.40 | $10.40 | 160,275 | — | — |
| 2024-02-13 | $15.68 | $15.68 | 399,063 | — | — |
| 2024-02-12 | $10.08 | $10.08 | 137,813 | — | — |
| 2024-02-09 | $7.73 | $7.73 | 106,988 | — | — |
| 2024-02-08 | $6.56 | $6.56 | 11,625 | — | — |
| 2024-02-07 | $6.16 | $6.16 | 15,700 | — | — |
| 2024-02-06 | $6.18 | $6.18 | 11,050 | — | — |
| 2024-02-05 | $6.42 | $6.42 | 4,613 | — | — |
| 2024-02-02 | $6.58 | $6.58 | 11,888 | — | — |
| 2024-02-01 | $7.19 | $7.19 | 6,738 | — | — |
| 2024-01-31 | $7.20 | $7.20 | 3,038 | — | — |
| 2024-01-30 | $7.44 | $7.44 | 9,888 | — | — |
| 2024-01-29 | $7.69 | $7.69 | 19,638 | — | — |
| 2024-01-26 | $8.40 | $8.40 | 45,838 | — | — |
| 2024-01-25 | $8.86 | $8.86 | 28,775 | — | — |
| 2024-01-24 | $8.08 | $8.08 | 55,288 | — | — |
| 2024-01-23 | $6.66 | $6.66 | 9,950 | — | — |
| 2024-01-22 | $6.64 | $6.64 | 41,825 | — | — |
| 2024-01-19 | $7.35 | $7.35 | 38,388 | — | — |
| 2024-01-18 | $7.84 | $7.84 | 42,650 | — | — |
| 2024-01-17 | $11.28 | $11.28 | 71,100 | — | — |
| 2024-01-16 | $12.20 | $12.20 | 64,338 | — | — |
| 2024-01-12 | $12.48 | $12.48 | 73,563 | — | — |
| 2024-01-11 | $17.20 | $17.20 | 56,563 | — | — |
| 2024-01-10 | $16.72 | $16.72 | 72,200 | — | — |
| 2024-01-09 | $19.52 | $19.52 | 160,150 | — | — |
| 2024-01-08 | $16.57 | $16.57 | 35,375 | — | — |
| 2024-01-05 | $16.40 | $16.40 | 12,975 | — | — |
| 2024-01-04 | $18.46 | $18.46 | 7,375 | — | — |
| 2024-01-03 | $19.04 | $19.04 | 21,238 | — | — |
| 2024-01-02 | $23.12 | $23.12 | 25,875 | — | — |