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 2026-09-04
- 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 | $4.23 | $4.23 | 150,200 | — | — |
| 2024-12-30 | $4.79 | $4.79 | 205,460 | — | — |
| 2024-12-27 | $5.30 | $5.30 | 1,706,000 | — | — |
| 2024-12-26 | $4.23 | $4.23 | 1,421,300 | — | — |
| 2024-12-24 | $4.48 | $4.48 | 2,620 | — | — |
| 2024-12-23 | $4.54 | $4.54 | 11,360 | — | — |
| 2024-12-20 | $4.60 | $4.60 | 14,700 | — | — |
| 2024-12-19 | $4.45 | $4.45 | 10,280 | — | — |
| 2024-12-18 | $4.40 | $4.40 | 26,940 | — | — |
| 2024-12-17 | $4.78 | $4.78 | 30,660 | — | — |
| 2024-12-16 | $5.25 | $5.25 | 31,000 | — | — |
| 2024-12-13 | $5.70 | $5.70 | 16,460 | — | — |
| 2024-12-12 | $5.95 | $5.95 | 105,240 | — | — |
| 2024-12-11 | $6.50 | $6.50 | 11,400 | — | — |
| 2024-12-10 | $6.45 | $6.45 | 10,160 | — | — |
| 2024-12-09 | $6.60 | $6.60 | 12,900 | — | — |
| 2024-12-06 | $6.70 | $6.70 | 2,960 | — | — |
| 2024-12-05 | $6.90 | $6.90 | 7,980 | — | — |
| 2024-12-04 | $7.15 | $7.15 | 5,340 | — | — |
| 2024-12-03 | $7.25 | $7.25 | 3,240 | — | — |
| 2024-12-02 | $7.70 | $7.70 | 7,340 | — | — |
| 2024-11-29 | $8.30 | $8.30 | 1,320 | — | — |
| 2024-11-27 | $7.85 | $7.85 | 11,120 | — | — |
| 2024-11-26 | $8.05 | $8.05 | 7,300 | — | — |
| 2024-11-25 | $7.55 | $7.55 | 10,840 | — | — |
| 2024-11-22 | $7.45 | $7.45 | 2,700 | — | — |
| 2024-11-21 | $6.85 | $6.85 | 5,340 | — | — |
| 2024-11-20 | $7.00 | $7.00 | 9,280 | — | — |
| 2024-11-19 | $7.80 | $7.80 | 19,840 | — | — |
| 2024-11-18 | $8.15 | $8.15 | 14,140 | — | — |
| 2024-11-15 | $7.20 | $7.20 | 15,080 | — | — |
| 2024-11-14 | $8.40 | $8.40 | 8,280 | — | — |
| 2024-11-13 | $8.80 | $8.80 | 36,240 | — | — |
| 2024-11-12 | $11.90 | $11.90 | 12,840 | — | — |
| 2024-11-11 | $12.10 | $12.10 | 5,720 | — | — |
| 2024-11-08 | $12.50 | $12.50 | 5,120 | — | — |
| 2024-11-07 | $13.10 | $13.10 | 5,160 | — | — |
| 2024-11-06 | $12.85 | $12.85 | 3,000 | — | — |
| 2024-11-05 | $13.05 | $13.05 | 440 | — | — |
| 2024-11-04 | $13.20 | $13.20 | 1,600 | — | — |
| 2024-11-01 | $12.95 | $12.95 | 2,340 | — | — |
| 2024-10-31 | $13.35 | $13.35 | 6,140 | — | — |
| 2024-10-30 | $13.80 | $13.80 | 1,840 | — | — |
| 2024-10-29 | $14.55 | $14.55 | 7,080 | — | — |
| 2024-10-28 | $14.20 | $14.20 | 2,960 | — | — |
| 2024-10-25 | $13.80 | $13.80 | 1,280 | — | — |
| 2024-10-24 | $13.25 | $13.25 | 2,940 | — | — |
| 2024-10-23 | $13.35 | $13.35 | 2,600 | — | — |
| 2024-10-22 | $12.80 | $12.80 | 4,120 | — | — |
| 2024-10-21 | $12.70 | $12.70 | 2,140 | — | — |
| 2024-10-18 | $13.20 | $13.20 | 1,740 | — | — |
| 2024-10-17 | $13.55 | $13.55 | 980 | — | — |
| 2024-10-16 | $13.55 | $13.55 | 3,800 | — | — |
| 2024-10-15 | $13.00 | $13.00 | 2,720 | — | — |
| 2024-10-14 | $13.45 | $13.45 | 3,980 | — | — |
| 2024-10-11 | $13.00 | $13.00 | 2,400 | — | — |
| 2024-10-10 | $13.15 | $13.15 | 18,740 | — | — |
| 2024-10-09 | $13.40 | $13.40 | 14,840 | — | — |
| 2024-10-08 | $14.20 | $14.20 | 7,180 | — | — |
| 2024-10-07 | $14.25 | $14.25 | 2,520 | — | — |
| 2024-10-04 | $14.75 | $14.75 | 5,480 | — | — |
| 2024-10-03 | $15.30 | $15.30 | 9,020 | — | — |
| 2024-10-02 | $14.90 | $14.90 | 4,460 | — | — |
| 2024-10-01 | $14.65 | $14.65 | 5,960 | — | — |
| 2024-09-30 | $15.55 | $15.55 | 6,780 | — | — |
| 2024-09-27 | $15.60 | $15.60 | 17,600 | — | — |
| 2024-09-26 | $15.30 | $15.30 | 157,400 | — | — |
| 2024-09-25 | $14.15 | $14.15 | 2,280 | — | — |
| 2024-09-24 | $14.85 | $14.85 | 8,820 | — | — |
| 2024-09-23 | $14.75 | $14.75 | 4,820 | — | — |
| 2024-09-20 | $14.95 | $14.95 | 4,560 | — | — |
| 2024-09-19 | $15.75 | $15.75 | 14,200 | — | — |
| 2024-09-18 | $15.60 | $15.60 | 3,700 | — | — |
| 2024-09-17 | $15.15 | $15.15 | 13,460 | — | — |
| 2024-09-16 | $16.25 | $16.25 | 99,960 | — | — |
| 2024-09-13 | $15.00 | $15.00 | 3,920 | — | — |
| 2024-09-12 | $15.30 | $15.30 | 7,040 | — | — |
| 2024-09-11 | $15.70 | $15.70 | 4,840 | — | — |
| 2024-09-10 | $16.00 | $16.00 | 11,360 | — | — |
| 2024-09-09 | $16.25 | $16.25 | 8,300 | — | — |
| 2024-09-06 | $17.25 | $17.25 | 5,160 | — | — |
| 2024-09-05 | $16.10 | $16.10 | 6,540 | — | — |
| 2024-09-04 | $17.05 | $17.05 | 7,240 | — | — |
| 2024-09-03 | $15.80 | $15.80 | 3,880 | — | — |
| 2024-08-30 | $15.25 | $15.25 | 5,860 | — | — |
| 2024-08-29 | $16.65 | $16.65 | 6,240 | — | — |
| 2024-08-28 | $15.05 | $15.05 | 2,660 | — | — |
| 2024-08-27 | $15.95 | $15.95 | 4,620 | — | — |
| 2024-08-26 | $15.40 | $15.40 | 7,700 | — | — |
| 2024-08-23 | $15.70 | $15.70 | 3,440 | — | — |
| 2024-08-22 | $15.25 | $15.25 | 3,660 | — | — |
| 2024-08-21 | $16.00 | $16.00 | 7,260 | — | — |
| 2024-08-20 | $16.13 | $16.13 | 10,160 | — | — |
| 2024-08-19 | $16.98 | $16.98 | 8,980 | — | — |
| 2024-08-16 | $16.07 | $16.07 | 4,180 | — | — |
| 2024-08-15 | $15.13 | $15.13 | 7,380 | — | — |
| 2024-08-14 | $13.76 | $13.76 | 6,580 | — | — |
| 2024-08-13 | $13.53 | $13.53 | 3,900 | — | — |
| 2024-08-12 | $12.45 | $12.45 | 5,840 | — | — |
| 2024-08-09 | $12.77 | $12.77 | 3,500 | — | — |
| 2024-08-08 | $11.50 | $11.50 | 5,960 | — | — |
| 2024-08-07 | $12.50 | $12.50 | 4,760 | — | — |
| 2024-08-06 | $13.93 | $13.93 | 9,560 | — | — |
| 2024-08-05 | $12.50 | $12.50 | 5,460 | — | — |
| 2024-08-02 | $13.25 | $13.25 | 2,360 | — | — |
| 2024-08-01 | $14.35 | $14.35 | 3,580 | — | — |
| 2024-07-31 | $14.10 | $14.10 | 5,480 | — | — |
| 2024-07-30 | $13.75 | $13.75 | 1,020 | — | — |
| 2024-07-29 | $15.13 | $15.13 | 5,500 | — | — |
| 2024-07-26 | $14.94 | $14.94 | 2,260 | — | — |
| 2024-07-25 | $14.55 | $14.55 | 6,980 | — | — |
| 2024-07-24 | $14.81 | $14.81 | 11,340 | — | — |
| 2024-07-23 | $13.73 | $13.73 | 5,620 | — | — |
| 2024-07-22 | $13.80 | $13.80 | 2,760 | — | — |
| 2024-07-19 | $14.00 | $14.00 | 4,960 | — | — |
| 2024-07-18 | $14.40 | $14.40 | 4,420 | — | — |
| 2024-07-17 | $14.45 | $14.45 | 8,980 | — | — |
| 2024-07-16 | $15.70 | $15.70 | 8,580 | — | — |
| 2024-07-15 | $15.75 | $15.75 | 3,420 | — | — |
| 2024-07-12 | $16.50 | $16.50 | 7,240 | — | — |
| 2024-07-11 | $16.00 | $16.00 | 3,560 | — | — |
| 2024-07-10 | $15.91 | $15.91 | 9,080 | — | — |
| 2024-07-09 | $16.65 | $16.65 | 1,980 | — | — |
| 2024-07-08 | $16.60 | $16.60 | 5,440 | — | — |
| 2024-07-05 | $16.05 | $16.05 | 4,800 | — | — |
| 2024-07-03 | $15.75 | $15.75 | 7,760 | — | — |
| 2024-07-02 | $14.50 | $14.50 | 1,080 | — | — |
| 2024-07-01 | $14.40 | $14.40 | 2,160 | — | — |
| 2024-06-28 | $14.50 | $14.50 | 1,700 | — | — |
| 2024-06-27 | $14.35 | $14.35 | 1,820 | — | — |
| 2024-06-26 | $14.25 | $14.25 | 8,000 | — | — |
| 2024-06-25 | $14.05 | $14.05 | 1,800 | — | — |
| 2024-06-24 | $13.45 | $13.45 | 2,420 | — | — |
| 2024-06-21 | $14.20 | $14.20 | 2,540 | — | — |
| 2024-06-20 | $13.55 | $13.55 | 11,740 | — | — |
| 2024-06-18 | $13.35 | $13.35 | 10,780 | — | — |
| 2024-06-17 | $12.35 | $12.35 | 234,080 | — | — |
| 2024-06-14 | $15.50 | $15.50 | 6,380 | — | — |
| 2024-06-13 | $16.95 | $16.95 | 2,120 | — | — |
| 2024-06-12 | $17.20 | $17.20 | 4,720 | — | — |
| 2024-06-11 | $16.05 | $16.05 | 3,580 | — | — |
| 2024-06-10 | $16.60 | $16.60 | 4,000 | — | — |
| 2024-06-07 | $16.95 | $16.95 | 11,300 | — | — |
| 2024-06-06 | $17.63 | $17.63 | 3,440 | — | — |
| 2024-06-05 | $17.25 | $17.25 | 1,040 | — | — |
| 2024-06-04 | $17.60 | $17.60 | 1,580 | — | — |
| 2024-06-03 | $17.60 | $17.60 | 3,580 | — | — |
| 2024-05-31 | $18.35 | $18.35 | 1,980 | — | — |
| 2024-05-30 | $18.00 | $18.00 | 3,140 | — | — |
| 2024-05-29 | $17.95 | $17.95 | 2,880 | — | — |
| 2024-05-28 | $19.15 | $19.15 | 4,880 | — | — |
| 2024-05-24 | $20.20 | $20.20 | 5,860 | — | — |
| 2024-05-23 | $19.40 | $19.40 | 3,740 | — | — |
| 2024-05-22 | $19.05 | $19.05 | 5,200 | — | — |
| 2024-05-21 | $17.85 | $17.85 | 1,360 | — | — |
| 2024-05-20 | $18.60 | $18.60 | 2,180 | — | — |
| 2024-05-17 | $18.60 | $18.60 | 1,360 | — | — |
| 2024-05-16 | $19.15 | $19.15 | 1,420 | — | — |
| 2024-05-15 | $19.35 | $19.35 | 2,520 | — | — |
| 2024-05-14 | $18.60 | $18.60 | 2,380 | — | — |
| 2024-05-13 | $18.85 | $18.85 | 2,100 | — | — |
| 2024-05-10 | $18.60 | $18.60 | 1,240 | — | — |
| 2024-05-09 | $18.85 | $18.85 | 580 | — | — |
| 2024-05-08 | $19.35 | $19.35 | 1,980 | — | — |
| 2024-05-07 | $19.55 | $19.55 | 4,620 | — | — |
| 2024-05-06 | $19.55 | $19.55 | 3,880 | — | — |
| 2024-05-03 | $19.75 | $19.75 | 3,200 | — | — |
| 2024-05-02 | $19.45 | $19.45 | 1,520 | — | — |
| 2024-05-01 | $19.55 | $19.55 | 740 | — | — |
| 2024-04-30 | $20.85 | $20.85 | 1,920 | — | — |
| 2024-04-29 | $21.45 | $21.45 | 3,300 | — | — |
| 2024-04-26 | $20.90 | $20.90 | 5,020 | — | — |
| 2024-04-25 | $20.60 | $20.60 | 1,440 | — | — |
| 2024-04-24 | $20.65 | $20.65 | 2,040 | — | — |
| 2024-04-23 | $20.70 | $20.70 | 5,000 | — | — |
| 2024-04-22 | $20.95 | $20.95 | 1,980 | — | — |
| 2024-04-19 | $21.55 | $21.55 | 6,180 | — | — |
| 2024-04-18 | $21.10 | $21.10 | 7,080 | — | — |
| 2024-04-17 | $20.55 | $20.55 | 5,960 | — | — |
| 2024-04-16 | $20.20 | $20.20 | 4,980 | — | — |
| 2024-04-15 | $20.50 | $20.50 | 8,960 | — | — |
| 2024-04-12 | $20.50 | $20.50 | 6,180 | — | — |
| 2024-04-11 | $19.45 | $19.45 | 6,840 | — | — |
| 2024-04-10 | $19.95 | $19.95 | 7,680 | — | — |
| 2024-04-09 | $19.80 | $19.80 | 7,240 | — | — |
| 2024-04-08 | $20.45 | $20.45 | 17,700 | — | — |
| 2024-04-05 | $18.45 | $18.45 | 9,040 | — | — |
| 2024-04-04 | $18.25 | $18.25 | 8,400 | — | — |
| 2024-04-03 | $18.00 | $18.00 | 32,500 | — | — |
| 2024-04-02 | $19.40 | $19.40 | 62,120 | — | — |
| 2024-04-01 | $16.15 | $16.15 | 4,660 | — | — |
| 2024-03-28 | $16.00 | $16.00 | 3,440 | — | — |
| 2024-03-27 | $15.00 | $15.00 | 5,120 | — | — |
| 2024-03-26 | $15.65 | $15.65 | 2,000 | — | — |
| 2024-03-25 | $15.50 | $15.50 | 3,120 | — | — |
| 2024-03-22 | $15.25 | $15.25 | 2,920 | — | — |
| 2024-03-21 | $15.25 | $15.25 | 2,440 | — | — |
| 2024-03-20 | $15.15 | $15.15 | 5,740 | — | — |
| 2024-03-19 | $15.35 | $15.35 | 6,120 | — | — |
| 2024-03-18 | $15.40 | $15.40 | 4,640 | — | — |
| 2024-03-15 | $14.95 | $14.95 | 2,480 | — | — |
| 2024-03-14 | $14.75 | $14.75 | 5,380 | — | — |
| 2024-03-13 | $15.15 | $15.15 | 3,920 | — | — |
| 2024-03-12 | $15.10 | $15.10 | 6,140 | — | — |
| 2024-03-11 | $15.60 | $15.60 | 12,580 | — | — |
| 2024-03-08 | $15.50 | $15.50 | 10,360 | — | — |
| 2024-03-07 | $14.70 | $14.70 | 9,300 | — | — |
| 2024-03-06 | $14.50 | $14.50 | 8,640 | — | — |
| 2024-03-05 | $15.10 | $15.10 | 14,680 | — | — |
| 2024-03-04 | $15.95 | $15.95 | 15,820 | — | — |
| 2024-03-01 | $16.95 | $16.95 | 13,520 | — | — |
| 2024-02-29 | $18.00 | $18.00 | 6,060 | — | — |
| 2024-02-28 | $18.30 | $18.30 | 7,600 | — | — |
| 2024-02-27 | $18.00 | $18.00 | 14,020 | — | — |
| 2024-02-26 | $18.80 | $18.80 | 13,520 | — | — |
| 2024-02-23 | $18.90 | $18.90 | 6,540 | — | — |
| 2024-02-22 | $19.15 | $19.15 | 9,300 | — | — |
| 2024-02-21 | $19.40 | $19.40 | 11,820 | — | — |
| 2024-02-20 | $19.95 | $19.95 | 88,600 | — | — |
| 2024-02-16 | $20.25 | $20.25 | 9,920 | — | — |
| 2024-02-15 | $20.75 | $20.75 | 10,720 | — | — |
| 2024-02-14 | $21.05 | $21.05 | 10,820 | — | — |
| 2024-02-13 | $20.00 | $20.00 | 15,300 | — | — |
| 2024-02-12 | $21.05 | $21.05 | 49,380 | — | — |
| 2024-02-09 | $20.10 | $20.10 | 14,740 | — | — |
| 2024-02-08 | $21.15 | $21.15 | 13,440 | — | — |
| 2024-02-07 | $21.40 | $21.40 | 19,680 | — | — |
| 2024-02-06 | $22.50 | $22.50 | 37,060 | — | — |
| 2024-02-05 | $21.25 | $21.25 | 19,600 | — | — |
| 2024-02-02 | $21.90 | $21.90 | 41,100 | — | — |
| 2024-02-01 | $23.00 | $23.00 | 262,280 | — | — |
| 2024-01-31 | $19.65 | $19.65 | 133,480 | — | — |
| 2024-01-30 | $28.95 | $28.95 | 29,860 | — | — |
| 2024-01-29 | $32.75 | $32.75 | 30,560 | — | — |
| 2024-01-26 | $36.90 | $36.90 | 105,500 | — | — |
| 2024-01-25 | $47.05 | $47.05 | 408,020 | — | — |
| 2024-01-24 | $53.25 | $53.25 | 6,586,760 | — | — |
| 2024-01-23 | $24.95 | $24.95 | 251,740 | — | — |
| 2024-01-22 | $18.31 | $18.31 | 42,500 | — | — |
| 2024-01-19 | $33.50 | $33.50 | 2,244 | — | — |
| 2024-01-18 | $36.95 | $36.95 | 1,880 | — | — |
| 2024-01-17 | $38.30 | $38.30 | 1,694 | — | — |
| 2024-01-16 | $39.75 | $39.75 | 3,284 | — | — |
| 2024-01-12 | $39.95 | $39.95 | 658 | — | — |
| 2024-01-11 | $37.45 | $37.45 | 522 | — | — |
| 2024-01-10 | $37.70 | $37.70 | 1,488 | — | — |
| 2024-01-09 | $36.05 | $36.05 | 1,360 | — | — |
| 2024-01-08 | $38.35 | $38.35 | 904 | — | — |
| 2024-01-05 | $37.95 | $37.95 | 372 | — | — |
| 2024-01-04 | $38.50 | $38.50 | 906 | — | — |
| 2024-01-03 | $36.95 | $36.95 | 384 | — | — |
| 2024-01-02 | $36.50 | $36.50 | 870 | — | — |