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
- 2021-08-13 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 | $13.50 | $13.50 | 11,620 | — | — |
| 2024-12-30 | $13.40 | $13.40 | 16,390 | — | — |
| 2024-12-27 | $13.30 | $13.30 | 20,130 | — | — |
| 2024-12-26 | $13.56 | $13.56 | 30,390 | — | — |
| 2024-12-24 | $13.40 | $13.40 | 45,600 | — | — |
| 2024-12-23 | $12.30 | $12.30 | 151,770 | — | — |
| 2024-12-20 | $10.80 | $10.80 | 15,900 | — | — |
| 2024-12-19 | $10.50 | $10.50 | 12,850 | — | — |
| 2024-12-18 | $10.40 | $10.40 | 9,240 | — | — |
| 2024-12-17 | $11.00 | $11.00 | 11,340 | — | — |
| 2024-12-16 | $10.70 | $10.70 | 86,310 | — | — |
| 2024-12-13 | $10.90 | $10.90 | 13,150 | — | — |
| 2024-12-12 | $10.90 | $10.90 | 25,290 | — | — |
| 2024-12-11 | $12.80 | $12.80 | 19,350 | — | — |
| 2024-12-10 | $13.70 | $13.70 | 56,750 | — | — |
| 2024-12-09 | $13.30 | $13.30 | 114,900 | — | — |
| 2024-12-06 | $14.40 | $14.40 | 718,130 | — | — |
| 2024-12-05 | $12.10 | $12.10 | 4,160 | — | — |
| 2024-12-04 | $12.60 | $12.60 | 2,760 | — | — |
| 2024-12-03 | $12.30 | $12.30 | 19,950 | — | — |
| 2024-12-02 | $12.70 | $12.70 | 23,760 | — | — |
| 2024-11-29 | $11.28 | $11.28 | 1,550 | — | — |
| 2024-11-27 | $11.00 | $11.00 | 1,280 | — | — |
| 2024-11-26 | $11.01 | $11.01 | 2,080 | — | — |
| 2024-11-25 | $11.50 | $11.50 | 2,430 | — | — |
| 2024-11-22 | $11.37 | $11.37 | 4,460 | — | — |
| 2024-11-21 | $11.50 | $11.50 | 7,880 | — | — |
| 2024-11-20 | $11.60 | $11.60 | 54,850 | — | — |
| 2024-11-19 | $10.80 | $10.80 | 2,010 | — | — |
| 2024-11-18 | $10.80 | $10.80 | 5,110 | — | — |
| 2024-11-15 | $11.20 | $11.20 | 7,460 | — | — |
| 2024-11-14 | $11.89 | $11.89 | 6,070 | — | — |
| 2024-11-13 | $12.30 | $12.30 | 5,020 | — | — |
| 2024-11-12 | $12.90 | $12.90 | 4,550 | — | — |
| 2024-11-11 | $13.50 | $13.50 | 7,800 | — | — |
| 2024-11-08 | $13.85 | $13.85 | 21,660 | — | — |
| 2024-11-07 | $13.40 | $13.40 | 5,810 | — | — |
| 2024-11-06 | $13.50 | $13.50 | 8,780 | — | — |
| 2024-11-05 | $12.90 | $12.90 | 4,760 | — | — |
| 2024-11-04 | $12.18 | $12.18 | 3,130 | — | — |
| 2024-11-01 | $12.25 | $12.25 | 3,780 | — | — |
| 2024-10-31 | $12.70 | $12.70 | 9,770 | — | — |
| 2024-10-30 | $13.50 | $13.50 | 8,110 | — | — |
| 2024-10-29 | $13.90 | $13.90 | 3,470 | — | — |
| 2024-10-28 | $14.60 | $14.60 | 6,720 | — | — |
| 2024-10-25 | $14.90 | $14.90 | 23,510 | — | — |
| 2024-10-24 | $13.80 | $13.80 | 8,770 | — | — |
| 2024-10-23 | $14.50 | $14.50 | 8,900 | — | — |
| 2024-10-22 | $15.70 | $15.70 | 8,630 | — | — |
| 2024-10-21 | $15.60 | $15.60 | 13,720 | — | — |
| 2024-10-18 | $16.10 | $16.10 | 34,250 | — | — |
| 2024-10-17 | $15.80 | $15.80 | 180,850 | — | — |
| 2024-10-16 | $13.30 | $13.30 | 27,610 | — | — |
| 2024-10-15 | $12.90 | $12.90 | 16,640 | — | — |
| 2024-10-14 | $12.90 | $12.90 | 6,710 | — | — |
| 2024-10-11 | $13.50 | $13.50 | 2,830 | — | — |
| 2024-10-10 | $13.40 | $13.40 | 5,160 | — | — |
| 2024-10-09 | $13.60 | $13.60 | 3,590 | — | — |
| 2024-10-08 | $13.70 | $13.70 | 4,890 | — | — |
| 2024-10-07 | $13.25 | $13.25 | 8,050 | — | — |
| 2024-10-04 | $14.20 | $14.20 | 2,360 | — | — |
| 2024-10-03 | $14.30 | $14.30 | 9,990 | — | — |
| 2024-10-02 | $14.90 | $14.90 | 6,210 | — | — |
| 2024-10-01 | $15.30 | $15.30 | 16,390 | — | — |
| 2024-09-30 | $16.40 | $16.40 | 19,960 | — | — |
| 2024-09-27 | $15.60 | $15.60 | 15,920 | — | — |
| 2024-09-26 | $15.50 | $15.50 | 4,880 | — | — |
| 2024-09-25 | $15.50 | $15.50 | 18,790 | — | — |
| 2024-09-24 | $15.00 | $15.00 | 13,730 | — | — |
| 2024-09-23 | $16.20 | $16.20 | 9,070 | — | — |
| 2024-09-20 | $17.80 | $17.80 | 10,340 | — | — |
| 2024-09-19 | $17.50 | $17.50 | 48,870 | — | — |
| 2024-09-18 | $22.50 | $22.50 | 62,150 | — | — |
| 2024-09-17 | $20.60 | $20.60 | 95,540 | — | — |
| 2024-09-16 | $23.20 | $23.20 | 2,423,190 | — | — |
| 2024-09-13 | $15.80 | $15.80 | 18,450 | — | — |
| 2024-09-12 | $14.50 | $14.50 | 4,280 | — | — |
| 2024-09-11 | $15.70 | $15.70 | 2,720 | — | — |
| 2024-09-10 | $16.10 | $16.10 | 5,270 | — | — |
| 2024-09-09 | $16.30 | $16.30 | 3,340 | — | — |
| 2024-09-06 | $15.80 | $15.80 | 6,310 | — | — |
| 2024-09-05 | $14.30 | $14.30 | 13,730 | — | — |
| 2024-09-04 | $15.10 | $15.10 | 9,480 | — | — |
| 2024-09-03 | $16.00 | $16.00 | 4,190 | — | — |
| 2024-08-30 | $17.40 | $17.40 | 8,890 | — | — |
| 2024-08-29 | $17.20 | $17.20 | 9,680 | — | — |
| 2024-08-28 | $17.70 | $17.70 | 22,390 | — | — |
| 2024-08-27 | $17.50 | $17.50 | 9,700 | — | — |
| 2024-08-26 | $16.90 | $16.90 | 8,280 | — | — |
| 2024-08-23 | $17.90 | $17.90 | 10,420 | — | — |
| 2024-08-22 | $18.40 | $18.40 | 13,670 | — | — |
| 2024-08-21 | $19.40 | $19.40 | 12,290 | — | — |
| 2024-08-20 | $20.20 | $20.20 | 13,450 | — | — |
| 2024-08-19 | $21.50 | $21.50 | 6,810 | — | — |
| 2024-08-16 | $19.60 | $19.60 | 8,420 | — | — |
| 2024-08-15 | $20.60 | $20.60 | 10,210 | — | — |
| 2024-08-14 | $22.60 | $22.60 | 6,070 | — | — |
| 2024-08-13 | $22.10 | $22.10 | 8,550 | — | — |
| 2024-08-12 | $22.70 | $22.70 | 7,820 | — | — |
| 2024-08-09 | $24.60 | $24.60 | 22,830 | — | — |
| 2024-08-08 | $26.20 | $26.20 | 38,890 | — | — |
| 2024-08-07 | $23.30 | $23.30 | 21,890 | — | — |
| 2024-08-06 | $23.70 | $23.70 | 43,610 | — | — |
| 2024-08-05 | $26.30 | $26.30 | 104,220 | — | — |
| 2024-08-02 | $32.20 | $32.20 | 3,822,500 | — | — |
| 2024-08-01 | $24.80 | $24.80 | 2,282,080 | — | — |
| 2024-07-31 | $17.20 | $17.20 | 12,230 | — | — |
| 2024-07-30 | $17.70 | $17.70 | 18,260 | — | — |
| 2024-07-29 | $19.20 | $19.20 | 31,350 | — | — |
| 2024-07-26 | $22.70 | $22.70 | 40,280 | — | — |
| 2024-07-25 | $25.80 | $25.80 | 170,420 | — | — |
| 2024-07-24 | $26.70 | $26.70 | 6,530,800 | — | — |
| 2024-07-23 | $13.00 | $13.00 | 144,990 | — | — |
| 2024-07-22 | $17.00 | $17.00 | 4,010 | — | — |
| 2024-07-19 | $17.25 | $17.25 | 7,550 | — | — |
| 2024-07-18 | $18.11 | $18.11 | 5,180 | — | — |
| 2024-07-17 | $19.90 | $19.90 | 15,090 | — | — |
| 2024-07-16 | $20.00 | $20.00 | 7,270 | — | — |
| 2024-07-15 | $21.90 | $21.90 | 6,370 | — | — |
| 2024-07-12 | $22.80 | $22.80 | 21,060 | — | — |
| 2024-07-11 | $25.80 | $25.80 | 110,910 | — | — |
| 2024-07-10 | $22.00 | $22.00 | 4,990 | — | — |
| 2024-07-09 | $24.30 | $24.30 | 10,480 | — | — |
| 2024-07-08 | $23.10 | $23.10 | 2,520 | — | — |
| 2024-07-05 | $23.60 | $23.60 | 5,290 | — | — |
| 2024-07-03 | $22.30 | $22.30 | 1,380 | — | — |
| 2024-07-02 | $22.30 | $22.30 | 2,220 | — | — |
| 2024-07-01 | $22.90 | $22.90 | 2,080 | — | — |
| 2024-06-28 | $23.90 | $23.90 | 4,440 | — | — |
| 2024-06-27 | $23.30 | $23.30 | 7,010 | — | — |
| 2024-06-26 | $26.30 | $26.30 | 3,080 | — | — |
| 2024-06-25 | $27.20 | $27.20 | 7,640 | — | — |
| 2024-06-24 | $28.80 | $28.80 | 16,710 | — | — |
| 2024-06-21 | $25.60 | $25.60 | 6,880 | — | — |
| 2024-06-20 | $23.90 | $23.90 | 3,260 | — | — |
| 2024-06-18 | $24.80 | $24.80 | 1,700 | — | — |
| 2024-06-17 | $26.00 | $26.00 | 2,990 | — | — |
| 2024-06-14 | $25.53 | $25.53 | 27,570 | — | — |
| 2024-06-13 | $31.45 | $31.45 | 27,160 | — | — |
| 2024-06-12 | $30.10 | $30.10 | 730 | — | — |
| 2024-06-11 | $31.30 | $31.30 | 440 | — | — |
| 2024-06-10 | $30.80 | $30.80 | 620 | — | — |
| 2024-06-07 | $33.00 | $33.00 | 590 | — | — |
| 2024-06-06 | $35.05 | $35.05 | 970 | — | — |
| 2024-06-05 | $37.19 | $37.19 | 1,080 | — | — |
| 2024-06-04 | $37.50 | $37.50 | 3,300 | — | — |
| 2024-06-03 | $38.40 | $38.40 | 1,590 | — | — |
| 2024-05-31 | $38.35 | $38.35 | 4,370 | — | — |
| 2024-05-30 | $36.20 | $36.20 | 1,010 | — | — |
| 2024-05-29 | $34.44 | $34.44 | 2,290 | — | — |
| 2024-05-28 | $32.70 | $32.70 | 1,410 | — | — |
| 2024-05-24 | $33.80 | $33.80 | 1,990 | — | — |
| 2024-05-23 | $34.78 | $34.78 | 2,600 | — | — |
| 2024-05-22 | $36.20 | $36.20 | 4,250 | — | — |
| 2024-05-21 | $34.19 | $34.19 | 22,820 | — | — |
| 2024-05-20 | $37.60 | $37.60 | 4,450 | — | — |
| 2024-05-17 | $42.00 | $42.00 | 5,800 | — | — |
| 2024-05-16 | $52.00 | $52.00 | 13,370 | — | — |
| 2024-05-15 | $49.50 | $49.50 | 835 | — | — |
| 2024-05-14 | $50.40 | $50.40 | 975 | — | — |
| 2024-05-13 | $57.00 | $57.00 | 798 | — | — |
| 2024-05-10 | $53.85 | $53.85 | 1,309 | — | — |
| 2024-05-09 | $48.60 | $48.60 | 199 | — | — |
| 2024-05-08 | $49.05 | $49.05 | 461 | — | — |
| 2024-05-07 | $49.65 | $49.65 | 311 | — | — |
| 2024-05-06 | $51.15 | $51.15 | 93 | — | — |
| 2024-05-03 | $50.40 | $50.40 | 147 | — | — |
| 2024-05-02 | $51.00 | $51.00 | 208 | — | — |
| 2024-05-01 | $49.95 | $49.95 | 55 | — | — |
| 2024-04-30 | $49.05 | $49.05 | 511 | — | — |
| 2024-04-29 | $51.30 | $51.30 | 545 | — | — |
| 2024-04-26 | $51.45 | $51.45 | 111 | — | — |
| 2024-04-25 | $51.00 | $51.00 | 64 | — | — |
| 2024-04-24 | $53.55 | $53.55 | 126 | — | — |
| 2024-04-23 | $51.00 | $51.00 | 157 | — | — |
| 2024-04-22 | $52.65 | $52.65 | 252 | — | — |
| 2024-04-19 | $48.15 | $48.15 | 190 | — | — |
| 2024-04-18 | $50.70 | $50.70 | 1,850 | — | — |
| 2024-04-17 | $44.25 | $44.25 | 868 | — | — |
| 2024-04-16 | $40.05 | $40.05 | 14,359 | — | — |
| 2024-04-15 | $45.00 | $45.00 | 1,995 | — | — |
| 2024-04-12 | $61.65 | $61.65 | 347 | — | — |
| 2024-04-11 | $60.00 | $60.00 | 381 | — | — |
| 2024-04-10 | $62.85 | $62.85 | 128 | — | — |
| 2024-04-09 | $61.80 | $61.80 | 145 | — | — |
| 2024-04-08 | $63.75 | $63.75 | 925 | — | — |
| 2024-04-05 | $62.25 | $62.25 | 367 | — | — |
| 2024-04-04 | $62.10 | $62.10 | 627 | — | — |
| 2024-04-03 | $60.45 | $60.45 | 421 | — | — |
| 2024-04-02 | $62.25 | $62.25 | 261 | — | — |
| 2024-04-01 | $62.55 | $62.55 | 439 | — | — |
| 2024-03-28 | $61.65 | $61.65 | 277 | — | — |
| 2024-03-27 | $58.95 | $58.95 | 933 | — | — |
| 2024-03-26 | $60.60 | $60.60 | 339 | — | — |
| 2024-03-25 | $62.25 | $62.25 | 493 | — | — |
| 2024-03-22 | $62.25 | $62.25 | 963 | — | — |
| 2024-03-21 | $60.00 | $60.00 | 1,101 | — | — |
| 2024-03-20 | $60.00 | $60.00 | 793 | — | — |
| 2024-03-19 | $57.30 | $57.30 | 1,227 | — | — |
| 2024-03-18 | $56.70 | $56.70 | 1,188 | — | — |
| 2024-03-15 | $59.70 | $59.70 | 906 | — | — |
| 2024-03-14 | $60.30 | $60.30 | 410 | — | — |
| 2024-03-13 | $60.90 | $60.90 | 335 | — | — |
| 2024-03-12 | $62.25 | $62.25 | 428 | — | — |
| 2024-03-11 | $65.10 | $65.10 | 274 | — | — |
| 2024-03-08 | $62.85 | $62.85 | 467 | — | — |
| 2024-03-07 | $62.25 | $62.25 | 641 | — | — |
| 2024-03-06 | $64.20 | $64.20 | 196 | — | — |
| 2024-03-05 | $64.65 | $64.65 | 192 | — | — |
| 2024-03-04 | $66.60 | $66.60 | 497 | — | — |
| 2024-03-01 | $68.10 | $68.10 | 127 | — | — |
| 2024-02-29 | $68.85 | $68.85 | 450 | — | — |
| 2024-02-28 | $68.85 | $68.85 | 458 | — | — |
| 2024-02-27 | $69.00 | $69.00 | 831 | — | — |
| 2024-02-26 | $67.95 | $67.95 | 1,664 | — | — |
| 2024-02-23 | $70.50 | $70.50 | 1,826 | — | — |
| 2024-02-22 | $64.05 | $64.05 | 627 | — | — |
| 2024-02-21 | $64.65 | $64.65 | 362 | — | — |
| 2024-02-20 | $66.45 | $66.45 | 333 | — | — |
| 2024-02-16 | $69.00 | $69.00 | 570 | — | — |
| 2024-02-15 | $69.75 | $69.75 | 748 | — | — |
| 2024-02-14 | $66.45 | $66.45 | 314 | — | — |
| 2024-02-13 | $66.00 | $66.00 | 564 | — | — |
| 2024-02-12 | $66.60 | $66.60 | 455 | — | — |
| 2024-02-09 | $67.20 | $67.20 | 1,670 | — | — |
| 2024-02-08 | $66.00 | $66.00 | 413 | — | — |
| 2024-02-07 | $66.75 | $66.75 | 733 | — | — |
| 2024-02-06 | $67.50 | $67.50 | 826 | — | — |
| 2024-02-05 | $66.45 | $66.45 | 1,141 | — | — |
| 2024-02-02 | $67.50 | $67.50 | 785 | — | — |
| 2024-02-01 | $68.70 | $68.70 | 1,639 | — | — |
| 2024-01-31 | $73.65 | $73.65 | 1,653 | — | — |
| 2024-01-30 | $75.60 | $75.60 | 6,525 | — | — |
| 2024-01-29 | $72.30 | $72.30 | 833 | — | — |
| 2024-01-26 | $78.00 | $78.00 | 1,868 | — | — |
| 2024-01-25 | $69.30 | $69.30 | 805 | — | — |
| 2024-01-24 | $69.75 | $69.75 | 2,321 | — | — |
| 2024-01-23 | $62.85 | $62.85 | 537 | — | — |
| 2024-01-22 | $64.20 | $64.20 | 983 | — | — |
| 2024-01-19 | $60.15 | $60.15 | 1,247 | — | — |
| 2024-01-18 | $58.50 | $58.50 | 2,096 | — | — |
| 2024-01-17 | $63.00 | $63.00 | 1,860 | — | — |
| 2024-01-16 | $67.95 | $67.95 | 4,147 | — | — |
| 2024-01-12 | $80.85 | $80.85 | 2,247 | — | — |
| 2024-01-11 | $80.25 | $80.25 | 3,961 | — | — |
| 2024-01-10 | $85.95 | $85.95 | 4,377 | — | — |
| 2024-01-09 | $88.80 | $88.80 | 10,789 | — | — |
| 2024-01-08 | $87.00 | $87.00 | 15,665 | — | — |
| 2024-01-05 | $102.00 | $102.00 | 173,634 | — | — |
| 2024-01-04 | $91.50 | $91.50 | 80,408 | — | — |
| 2024-01-03 | $90.00 | $90.00 | 881 | — | — |
| 2024-01-02 | $88.50 | $88.50 | 589 | — | — |