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
- 2021-04-19 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 | $9.82 | $9.82 | 1,277,900 | — | — |
| 2024-12-30 | $9.44 | $9.44 | 1,354,500 | — | — |
| 2024-12-27 | $9.66 | $9.66 | 774,400 | — | — |
| 2024-12-26 | $10.22 | $10.22 | 1,105,400 | — | — |
| 2024-12-24 | $9.37 | $9.37 | 460,200 | — | — |
| 2024-12-23 | $9.46 | $9.46 | 1,907,200 | — | — |
| 2024-12-20 | $10.08 | $10.08 | 3,321,400 | — | — |
| 2024-12-19 | $8.74 | $8.74 | 1,333,300 | — | — |
| 2024-12-18 | $8.79 | $8.79 | 1,752,600 | — | — |
| 2024-12-17 | $9.61 | $9.61 | 1,362,500 | — | — |
| 2024-12-16 | $9.43 | $9.43 | 1,491,600 | — | — |
| 2024-12-13 | $9.44 | $9.44 | 1,500,700 | — | — |
| 2024-12-12 | $10.33 | $10.33 | 1,020,100 | — | — |
| 2024-12-11 | $10.70 | $10.70 | 1,337,100 | — | — |
| 2024-12-10 | $11.03 | $11.03 | 1,102,000 | — | — |
| 2024-12-09 | $10.70 | $10.70 | 1,676,300 | — | — |
| 2024-12-06 | $11.66 | $11.66 | 2,873,000 | — | — |
| 2024-12-05 | $9.67 | $9.67 | 1,570,300 | — | — |
| 2024-12-04 | $10.41 | $10.41 | 1,617,700 | — | — |
| 2024-12-03 | $9.73 | $9.73 | 1,360,900 | — | — |
| 2024-12-02 | $9.61 | $9.61 | 1,502,000 | — | — |
| 2024-11-29 | $8.70 | $8.70 | 549,000 | — | — |
| 2024-11-27 | $8.26 | $8.26 | 543,000 | — | — |
| 2024-11-26 | $7.95 | $7.95 | 845,800 | — | — |
| 2024-11-25 | $8.14 | $8.14 | 1,325,800 | — | — |
| 2024-11-22 | $7.18 | $7.18 | 1,216,400 | — | — |
| 2024-11-21 | $6.59 | $6.59 | 787,700 | — | — |
| 2024-11-20 | $6.36 | $6.36 | 1,002,200 | — | — |
| 2024-11-19 | $6.45 | $6.45 | 1,312,400 | — | — |
| 2024-11-18 | $6.33 | $6.33 | 1,746,900 | — | — |
| 2024-11-15 | $6.37 | $6.37 | 3,008,400 | — | — |
| 2024-11-14 | $7.31 | $7.31 | 2,464,000 | — | — |
| 2024-11-13 | $8.60 | $8.60 | 3,459,100 | — | — |
| 2024-11-12 | $8.39 | $8.39 | 1,485,800 | — | — |
| 2024-11-11 | $8.76 | $8.76 | 1,193,500 | — | — |
| 2024-11-08 | $8.49 | $8.49 | 558,100 | — | — |
| 2024-11-07 | $8.38 | $8.38 | 594,800 | — | — |
| 2024-11-06 | $8.31 | $8.31 | 841,900 | — | — |
| 2024-11-05 | $7.99 | $7.99 | 923,600 | — | — |
| 2024-11-04 | $7.63 | $7.63 | 687,900 | — | — |
| 2024-11-01 | $7.75 | $7.75 | 434,400 | — | — |
| 2024-10-31 | $7.62 | $7.62 | 629,700 | — | — |
| 2024-10-30 | $7.84 | $7.84 | 506,000 | — | — |
| 2024-10-29 | $8.01 | $8.01 | 519,500 | — | — |
| 2024-10-28 | $8.27 | $8.27 | 577,200 | — | — |
| 2024-10-25 | $8.16 | $8.16 | 891,800 | — | — |
| 2024-10-24 | $7.94 | $7.94 | 1,639,200 | — | — |
| 2024-10-23 | $9.05 | $9.05 | 1,175,200 | — | — |
| 2024-10-22 | $9.38 | $9.38 | 965,600 | — | — |
| 2024-10-21 | $8.92 | $8.92 | 696,900 | — | — |
| 2024-10-18 | $8.88 | $8.88 | 1,036,800 | — | — |
| 2024-10-17 | $8.38 | $8.38 | 713,500 | — | — |
| 2024-10-16 | $8.27 | $8.27 | 882,700 | — | — |
| 2024-10-15 | $7.79 | $7.79 | 848,500 | — | — |
| 2024-10-14 | $7.28 | $7.28 | 599,700 | — | — |
| 2024-10-11 | $7.33 | $7.33 | 891,200 | — | — |
| 2024-10-10 | $7.18 | $7.18 | 1,417,200 | — | — |
| 2024-10-09 | $7.91 | $7.91 | 635,600 | — | — |
| 2024-10-08 | $8.34 | $8.34 | 531,900 | — | — |
| 2024-10-07 | $8.36 | $8.36 | 652,200 | — | — |
| 2024-10-04 | $8.33 | $8.33 | 1,134,400 | — | — |
| 2024-10-03 | $8.12 | $8.12 | 671,900 | — | — |
| 2024-10-02 | $7.71 | $7.71 | 628,900 | — | — |
| 2024-10-01 | $7.60 | $7.60 | 1,064,600 | — | — |
| 2024-09-30 | $8.15 | $8.15 | 835,600 | — | — |
| 2024-09-27 | $8.09 | $8.09 | 724,800 | — | — |
| 2024-09-26 | $7.70 | $7.70 | 1,191,100 | — | — |
| 2024-09-25 | $7.76 | $7.76 | 1,206,300 | — | — |
| 2024-09-24 | $8.07 | $8.07 | 1,541,400 | — | — |
| 2024-09-23 | $7.83 | $7.83 | 1,698,000 | — | — |
| 2024-09-20 | $8.01 | $8.01 | 3,569,500 | — | — |
| 2024-09-19 | $8.31 | $8.31 | 3,107,900 | — | — |
| 2024-09-18 | $7.41 | $7.41 | 2,835,300 | — | — |
| 2024-09-17 | $6.81 | $6.81 | 3,314,100 | — | — |
| 2024-09-16 | $6.23 | $6.23 | 1,858,100 | — | — |
| 2024-09-13 | $6.32 | $6.32 | 2,128,600 | — | — |
| 2024-09-12 | $6.27 | $6.27 | 1,100,400 | — | — |
| 2024-09-11 | $6.24 | $6.24 | 1,396,000 | — | — |
| 2024-09-10 | $5.88 | $5.88 | 1,715,500 | — | — |
| 2024-09-09 | $5.36 | $5.36 | 2,104,600 | — | — |
| 2024-09-06 | $5.65 | $5.65 | 1,958,300 | — | — |
| 2024-09-05 | $6.14 | $6.14 | 1,119,800 | — | — |
| 2024-09-04 | $6.24 | $6.24 | 1,572,600 | — | — |
| 2024-09-03 | $6.10 | $6.10 | 1,921,400 | — | — |
| 2024-08-30 | $6.69 | $6.69 | 1,451,800 | — | — |
| 2024-08-29 | $7.09 | $7.09 | 760,300 | — | — |
| 2024-08-28 | $7.08 | $7.08 | 1,511,400 | — | — |
| 2024-08-27 | $7.53 | $7.53 | 2,732,000 | — | — |
| 2024-08-26 | $7.88 | $7.88 | 1,793,500 | — | — |
| 2024-08-23 | $8.15 | $8.15 | 1,379,000 | — | — |
| 2024-08-22 | $8.30 | $8.30 | 2,724,900 | — | — |
| 2024-08-21 | $9.31 | $9.31 | 3,441,800 | — | — |
| 2024-08-20 | $7.71 | $7.71 | 3,828,900 | — | — |
| 2024-08-19 | $9.36 | $9.36 | 1,312,383 | — | — |
| 2024-08-16 | $8.88 | $8.88 | 1,851,498 | — | — |
| 2024-08-15 | $10.20 | $10.20 | 1,271,153 | — | — |
| 2024-08-14 | $9.68 | $9.68 | 1,480,835 | — | — |
| 2024-08-13 | $11.24 | $11.24 | 670,088 | — | — |
| 2024-08-12 | $10.48 | $10.48 | 598,963 | — | — |
| 2024-08-09 | $10.80 | $10.80 | 1,179,268 | — | — |
| 2024-08-08 | $11.44 | $11.44 | 771,123 | — | — |
| 2024-08-07 | $10.96 | $10.96 | 1,224,555 | — | — |
| 2024-08-06 | $11.52 | $11.52 | 1,019,103 | — | — |
| 2024-08-05 | $12.16 | $12.16 | 1,379,483 | — | — |
| 2024-08-02 | $12.60 | $12.60 | 2,451,103 | — | — |
| 2024-08-01 | $14.80 | $14.80 | 1,295,295 | — | — |
| 2024-07-31 | $15.20 | $15.20 | 815,645 | — | — |
| 2024-07-30 | $14.60 | $14.60 | 439,285 | — | — |
| 2024-07-29 | $14.56 | $14.56 | 841,003 | — | — |
| 2024-07-26 | $14.80 | $14.80 | 1,099,023 | — | — |
| 2024-07-25 | $13.48 | $13.48 | 1,241,233 | — | — |
| 2024-07-24 | $12.12 | $12.12 | 904,505 | — | — |
| 2024-07-23 | $12.04 | $12.04 | 706,328 | — | — |
| 2024-07-22 | $11.44 | $11.44 | 710,175 | — | — |
| 2024-07-19 | $11.20 | $11.20 | 958,213 | — | — |
| 2024-07-18 | $12.12 | $12.12 | 863,158 | — | — |
| 2024-07-17 | $13.28 | $13.28 | 1,712,995 | — | — |
| 2024-07-16 | $14.00 | $14.00 | 2,626,035 | — | — |
| 2024-07-15 | $11.60 | $11.60 | 1,395,585 | — | — |
| 2024-07-12 | $11.52 | $11.52 | 1,531,785 | — | — |
| 2024-07-11 | $12.80 | $12.80 | 1,303,398 | — | — |
| 2024-07-10 | $13.00 | $13.00 | 1,480,245 | — | — |
| 2024-07-09 | $12.36 | $12.36 | 873,418 | — | — |
| 2024-07-08 | $13.64 | $13.64 | 1,078,485 | — | — |
| 2024-07-05 | $13.36 | $13.36 | 1,208,293 | — | — |
| 2024-07-03 | $15.04 | $15.04 | 1,097,355 | — | — |
| 2024-07-02 | $13.88 | $13.88 | 1,726,270 | — | — |
| 2024-07-01 | $12.92 | $12.92 | 1,671,665 | — | — |
| 2024-06-28 | $13.36 | $13.36 | 5,622,640 | — | — |
| 2024-06-27 | $12.36 | $12.36 | 3,147,233 | — | — |
| 2024-06-26 | $11.36 | $11.36 | 3,403,998 | — | — |
| 2024-06-25 | $12.80 | $12.80 | 4,024,430 | — | — |
| 2024-06-24 | $14.64 | $14.64 | 3,950,603 | — | — |
| 2024-06-21 | $16.96 | $16.96 | 1,686,343 | — | — |
| 2024-06-20 | $16.36 | $16.36 | 765,750 | — | — |
| 2024-06-18 | $16.84 | $16.84 | 713,953 | — | — |
| 2024-06-17 | $17.16 | $17.16 | 1,485,060 | — | — |
| 2024-06-14 | $18.00 | $18.00 | 1,030,925 | — | — |
| 2024-06-13 | $18.48 | $18.48 | 899,760 | — | — |
| 2024-06-12 | $20.32 | $20.32 | 990,280 | — | — |
| 2024-06-11 | $20.64 | $20.64 | 662,138 | — | — |
| 2024-06-10 | $20.44 | $20.44 | 547,975 | — | — |
| 2024-06-07 | $20.56 | $20.56 | 562,203 | — | — |
| 2024-06-06 | $22.00 | $22.00 | 636,313 | — | — |
| 2024-06-05 | $20.84 | $20.84 | 1,109,470 | — | — |
| 2024-06-04 | $21.16 | $21.16 | 928,580 | — | — |
| 2024-06-03 | $21.68 | $21.68 | 1,242,295 | — | — |
| 2024-05-31 | $21.16 | $21.16 | 1,809,333 | — | — |
| 2024-05-30 | $22.36 | $22.36 | 754,698 | — | — |
| 2024-05-29 | $22.44 | $22.44 | 1,447,345 | — | — |
| 2024-05-28 | $25.00 | $25.00 | 1,736,958 | — | — |
| 2024-05-24 | $26.44 | $26.44 | 1,115,098 | — | — |
| 2024-05-23 | $26.28 | $26.28 | 2,143,863 | — | — |
| 2024-05-22 | $28.04 | $28.04 | 1,185,793 | — | — |
| 2024-05-21 | $29.24 | $29.24 | 1,227,500 | — | — |
| 2024-05-20 | $30.64 | $30.64 | 1,048,710 | — | — |
| 2024-05-17 | $32.24 | $32.24 | 785,640 | — | — |
| 2024-05-16 | $33.56 | $33.56 | 806,470 | — | — |
| 2024-05-15 | $33.56 | $33.56 | 1,660,238 | — | — |
| 2024-05-14 | $34.52 | $34.52 | 1,810,280 | — | — |
| 2024-05-13 | $33.64 | $33.64 | 1,764,858 | — | — |
| 2024-05-10 | $30.44 | $30.44 | 3,112,023 | — | — |
| 2024-05-09 | $36.80 | $36.80 | 1,514,100 | — | — |
| 2024-05-08 | $35.72 | $35.72 | 1,124,310 | — | — |
| 2024-05-07 | $37.36 | $37.36 | 1,211,920 | — | — |
| 2024-05-06 | $39.52 | $39.52 | 768,830 | — | — |
| 2024-05-03 | $38.20 | $38.20 | 1,363,908 | — | — |
| 2024-05-02 | $34.44 | $34.44 | 1,243,878 | — | — |
| 2024-05-01 | $33.68 | $33.68 | 2,153,983 | — | — |
| 2024-04-30 | $35.64 | $35.64 | 1,655,153 | — | — |
| 2024-04-29 | $39.60 | $39.60 | 1,887,540 | — | — |
| 2024-04-26 | $34.40 | $34.40 | 1,780,563 | — | — |
| 2024-04-25 | $31.12 | $31.12 | 1,819,758 | — | — |
| 2024-04-24 | $33.84 | $33.84 | 1,137,918 | — | — |
| 2024-04-23 | $34.84 | $34.84 | 1,390,598 | — | — |
| 2024-04-22 | $33.72 | $33.72 | 1,299,933 | — | — |
| 2024-04-19 | $34.60 | $34.60 | 973,520 | — | — |
| 2024-04-18 | $37.00 | $37.00 | 981,900 | — | — |
| 2024-04-17 | $34.88 | $34.88 | 1,094,038 | — | — |
| 2024-04-16 | $36.56 | $36.56 | 752,665 | — | — |
| 2024-04-15 | $38.00 | $38.00 | 1,101,760 | — | — |
| 2024-04-12 | $40.40 | $40.40 | 354,208 | — | — |
| 2024-04-11 | $42.00 | $42.00 | 1,273,530 | — | — |
| 2024-04-10 | $44.80 | $44.80 | 392,260 | — | — |
| 2024-04-09 | $46.40 | $46.40 | 508,910 | — | — |
| 2024-04-08 | $44.40 | $44.40 | 364,545 | — | — |
| 2024-04-05 | $43.20 | $43.20 | 402,825 | — | — |
| 2024-04-04 | $42.80 | $42.80 | 381,300 | — | — |
| 2024-04-03 | $43.60 | $43.60 | 425,205 | — | — |
| 2024-04-02 | $42.00 | $42.00 | 677,890 | — | — |
| 2024-04-01 | $44.80 | $44.80 | 446,698 | — | — |
| 2024-03-28 | $46.40 | $46.40 | 653,328 | — | — |
| 2024-03-27 | $44.00 | $44.00 | 413,730 | — | — |
| 2024-03-26 | $42.80 | $42.80 | 282,765 | — | — |
| 2024-03-25 | $43.60 | $43.60 | 282,150 | — | — |
| 2024-03-22 | $42.80 | $42.80 | 332,023 | — | — |
| 2024-03-21 | $45.60 | $45.60 | 326,260 | — | — |
| 2024-03-20 | $46.00 | $46.00 | 385,320 | — | — |
| 2024-03-19 | $43.60 | $43.60 | 405,795 | — | — |
| 2024-03-18 | $43.60 | $43.60 | 528,618 | — | — |
| 2024-03-15 | $43.20 | $43.20 | 1,045,203 | — | — |
| 2024-03-14 | $42.40 | $42.40 | 1,030,770 | — | — |
| 2024-03-13 | $46.80 | $46.80 | 391,088 | — | — |
| 2024-03-12 | $46.80 | $46.80 | 537,330 | — | — |
| 2024-03-11 | $48.80 | $48.80 | 459,850 | — | — |
| 2024-03-08 | $48.80 | $48.80 | 529,683 | — | — |
| 2024-03-07 | $48.00 | $48.00 | 444,863 | — | — |
| 2024-03-06 | $48.80 | $48.80 | 449,260 | — | — |
| 2024-03-05 | $46.00 | $46.00 | 1,260,468 | — | — |
| 2024-03-04 | $50.40 | $50.40 | 812,440 | — | — |
| 2024-03-01 | $51.60 | $51.60 | 1,510,433 | — | — |
| 2024-02-29 | $60.80 | $60.80 | 892,085 | — | — |
| 2024-02-28 | $60.80 | $60.80 | 538,545 | — | — |
| 2024-02-27 | $61.20 | $61.20 | 591,410 | — | — |
| 2024-02-26 | $56.00 | $56.00 | 468,365 | — | — |
| 2024-02-23 | $52.80 | $52.80 | 239,680 | — | — |
| 2024-02-22 | $52.80 | $52.80 | 453,528 | — | — |
| 2024-02-21 | $51.60 | $51.60 | 398,345 | — | — |
| 2024-02-20 | $54.80 | $54.80 | 491,103 | — | — |
| 2024-02-16 | $58.80 | $58.80 | 586,163 | — | — |
| 2024-02-15 | $62.00 | $62.00 | 669,275 | — | — |
| 2024-02-14 | $59.60 | $59.60 | 620,085 | — | — |
| 2024-02-13 | $54.00 | $54.00 | 683,058 | — | — |
| 2024-02-12 | $60.40 | $60.40 | 603,800 | — | — |
| 2024-02-09 | $56.40 | $56.40 | 685,843 | — | — |
| 2024-02-08 | $52.00 | $52.00 | 496,480 | — | — |
| 2024-02-07 | $49.60 | $49.60 | 271,578 | — | — |
| 2024-02-06 | $51.60 | $51.60 | 400,938 | — | — |
| 2024-02-05 | $48.80 | $48.80 | 383,845 | — | — |
| 2024-02-02 | $50.80 | $50.80 | 676,975 | — | — |
| 2024-02-01 | $50.80 | $50.80 | 411,855 | — | — |
| 2024-01-31 | $48.40 | $48.40 | 696,018 | — | — |
| 2024-01-30 | $50.80 | $50.80 | 490,368 | — | — |
| 2024-01-29 | $54.00 | $54.00 | 500,003 | — | — |
| 2024-01-26 | $51.60 | $51.60 | 374,198 | — | — |
| 2024-01-25 | $50.40 | $50.40 | 476,950 | — | — |
| 2024-01-24 | $49.60 | $49.60 | 451,275 | — | — |
| 2024-01-23 | $50.80 | $50.80 | 455,368 | — | — |
| 2024-01-22 | $49.20 | $49.20 | 550,940 | — | — |
| 2024-01-19 | $48.40 | $48.40 | 512,820 | — | — |
| 2024-01-18 | $47.20 | $47.20 | 652,768 | — | — |
| 2024-01-17 | $46.00 | $46.00 | 819,780 | — | — |
| 2024-01-16 | $48.80 | $48.80 | 777,030 | — | — |
| 2024-01-12 | $52.00 | $52.00 | 594,468 | — | — |
| 2024-01-11 | $53.60 | $53.60 | 710,563 | — | — |
| 2024-01-10 | $56.40 | $56.40 | 757,720 | — | — |
| 2024-01-09 | $60.40 | $60.40 | 485,888 | — | — |
| 2024-01-08 | $62.40 | $62.40 | 458,508 | — | — |
| 2024-01-05 | $61.20 | $61.20 | 514,005 | — | — |
| 2024-01-04 | $62.40 | $62.40 | 480,760 | — | — |
| 2024-01-03 | $61.60 | $61.60 | 696,365 | — | — |
| 2024-01-02 | $66.80 | $66.80 | 455,175 | — | — |