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
- 2020-12-11 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 | $5.57 | $5.57 | 1,631,500 | — | — |
| 2024-12-30 | $5.30 | $5.30 | 1,053,400 | — | — |
| 2024-12-27 | $5.55 | $5.55 | 637,800 | — | — |
| 2024-12-26 | $5.81 | $5.81 | 572,300 | — | — |
| 2024-12-24 | $5.81 | $5.81 | 432,700 | — | — |
| 2024-12-23 | $5.88 | $5.88 | 1,015,900 | — | — |
| 2024-12-20 | $6.31 | $6.31 | 4,764,900 | — | — |
| 2024-12-19 | $5.78 | $5.78 | 1,859,900 | — | — |
| 2024-12-18 | $5.97 | $5.97 | 1,418,800 | — | — |
| 2024-12-17 | $6.32 | $6.32 | 762,600 | — | — |
| 2024-12-16 | $6.48 | $6.48 | 1,032,100 | — | — |
| 2024-12-13 | $6.50 | $6.50 | 932,200 | — | — |
| 2024-12-12 | $6.88 | $6.88 | 662,800 | — | — |
| 2024-12-11 | $6.90 | $6.90 | 885,400 | — | — |
| 2024-12-10 | $7.24 | $7.24 | 666,500 | — | — |
| 2024-12-09 | $7.18 | $7.18 | 414,000 | — | — |
| 2024-12-06 | $7.35 | $7.35 | 373,900 | — | — |
| 2024-12-05 | $6.82 | $6.82 | 481,600 | — | — |
| 2024-12-04 | $7.14 | $7.14 | 478,700 | — | — |
| 2024-12-03 | $7.08 | $7.08 | 464,500 | — | — |
| 2024-12-02 | $7.59 | $7.59 | 573,900 | — | — |
| 2024-11-29 | $7.84 | $7.84 | 335,700 | — | — |
| 2024-11-27 | $7.87 | $7.87 | 1,095,200 | — | — |
| 2024-11-26 | $7.50 | $7.50 | 1,446,900 | — | — |
| 2024-11-25 | $7.62 | $7.62 | 921,600 | — | — |
| 2024-11-22 | $7.79 | $7.79 | 884,200 | — | — |
| 2024-11-21 | $7.99 | $7.99 | 942,800 | — | — |
| 2024-11-20 | $8.41 | $8.41 | 790,100 | — | — |
| 2024-11-19 | $8.67 | $8.67 | 752,700 | — | — |
| 2024-11-18 | $8.32 | $8.32 | 1,909,100 | — | — |
| 2024-11-15 | $8.83 | $8.83 | 1,418,900 | — | — |
| 2024-11-14 | $8.02 | $8.02 | 1,721,600 | — | — |
| 2024-11-13 | $7.71 | $7.71 | 534,500 | — | — |
| 2024-11-12 | $7.87 | $7.87 | 651,000 | — | — |
| 2024-11-11 | $8.07 | $8.07 | 808,800 | — | — |
| 2024-11-08 | $8.12 | $8.12 | 714,500 | — | — |
| 2024-11-07 | $8.28 | $8.28 | 1,030,000 | — | — |
| 2024-11-06 | $8.35 | $8.35 | 613,200 | — | — |
| 2024-11-05 | $8.39 | $8.39 | 641,600 | — | — |
| 2024-11-04 | $8.18 | $8.18 | 520,800 | — | — |
| 2024-11-01 | $8.10 | $8.10 | 473,100 | — | — |
| 2024-10-31 | $8.01 | $8.01 | 661,200 | — | — |
| 2024-10-30 | $8.27 | $8.27 | 499,500 | — | — |
| 2024-10-29 | $8.20 | $8.20 | 508,200 | — | — |
| 2024-10-28 | $8.57 | $8.57 | 386,800 | — | — |
| 2024-10-25 | $8.15 | $8.15 | 497,300 | — | — |
| 2024-10-24 | $8.21 | $8.21 | 578,100 | — | — |
| 2024-10-23 | $8.51 | $8.51 | 1,830,200 | — | — |
| 2024-10-22 | $8.26 | $8.26 | 821,400 | — | — |
| 2024-10-21 | $8.58 | $8.58 | 1,185,300 | — | — |
| 2024-10-18 | $8.53 | $8.53 | 1,024,800 | — | — |
| 2024-10-17 | $8.45 | $8.45 | 505,000 | — | — |
| 2024-10-16 | $8.66 | $8.66 | 508,900 | — | — |
| 2024-10-15 | $8.89 | $8.89 | 332,300 | — | — |
| 2024-10-14 | $9.03 | $9.03 | 353,500 | — | — |
| 2024-10-11 | $9.17 | $9.17 | 543,600 | — | — |
| 2024-10-10 | $8.73 | $8.73 | 721,200 | — | — |
| 2024-10-09 | $9.00 | $9.00 | 1,062,700 | — | — |
| 2024-10-08 | $9.38 | $9.38 | 1,324,200 | — | — |
| 2024-10-07 | $9.26 | $9.26 | 933,500 | — | — |
| 2024-10-04 | $9.97 | $9.97 | 630,000 | — | — |
| 2024-10-03 | $10.34 | $10.34 | 725,900 | — | — |
| 2024-10-02 | $10.27 | $10.27 | 1,214,100 | — | — |
| 2024-10-01 | $10.41 | $10.41 | 2,298,900 | — | — |
| 2024-09-30 | $10.81 | $10.81 | 706,300 | — | — |
| 2024-09-27 | $10.83 | $10.83 | 926,500 | — | — |
| 2024-09-26 | $10.96 | $10.96 | 1,695,600 | — | — |
| 2024-09-25 | $11.28 | $11.28 | 2,312,100 | — | — |
| 2024-09-24 | $11.49 | $11.49 | 841,900 | — | — |
| 2024-09-23 | $11.61 | $11.61 | 1,359,500 | — | — |
| 2024-09-20 | $11.90 | $11.90 | 2,125,500 | — | — |
| 2024-09-19 | $13.50 | $13.50 | 3,361,200 | — | — |
| 2024-09-18 | $16.82 | $16.82 | 1,561,600 | — | — |
| 2024-09-17 | $16.16 | $16.16 | 494,600 | — | — |
| 2024-09-16 | $16.48 | $16.48 | 537,200 | — | — |
| 2024-09-13 | $16.25 | $16.25 | 365,500 | — | — |
| 2024-09-12 | $15.91 | $15.91 | 418,500 | — | — |
| 2024-09-11 | $15.72 | $15.72 | 446,000 | — | — |
| 2024-09-10 | $15.51 | $15.51 | 381,400 | — | — |
| 2024-09-09 | $15.25 | $15.25 | 448,400 | — | — |
| 2024-09-06 | $15.07 | $15.07 | 370,200 | — | — |
| 2024-09-05 | $15.51 | $15.51 | 352,400 | — | — |
| 2024-09-04 | $15.62 | $15.62 | 581,300 | — | — |
| 2024-09-03 | $14.74 | $14.74 | 387,200 | — | — |
| 2024-08-30 | $15.01 | $15.01 | 418,300 | — | — |
| 2024-08-29 | $15.25 | $15.25 | 507,800 | — | — |
| 2024-08-28 | $15.30 | $15.30 | 409,000 | — | — |
| 2024-08-27 | $15.53 | $15.53 | 502,900 | — | — |
| 2024-08-26 | $15.84 | $15.84 | 413,800 | — | — |
| 2024-08-23 | $14.96 | $14.96 | 292,100 | — | — |
| 2024-08-22 | $14.47 | $14.47 | 479,500 | — | — |
| 2024-08-21 | $15.19 | $15.19 | 433,600 | — | — |
| 2024-08-20 | $15.32 | $15.32 | 493,600 | — | — |
| 2024-08-19 | $14.71 | $14.71 | 487,000 | — | — |
| 2024-08-16 | $14.31 | $14.31 | 577,100 | — | — |
| 2024-08-15 | $14.68 | $14.68 | 605,800 | — | — |
| 2024-08-14 | $14.43 | $14.43 | 403,900 | — | — |
| 2024-08-13 | $14.94 | $14.94 | 396,000 | — | — |
| 2024-08-12 | $15.00 | $15.00 | 588,200 | — | — |
| 2024-08-09 | $14.80 | $14.80 | 463,600 | — | — |
| 2024-08-08 | $14.73 | $14.73 | 502,500 | — | — |
| 2024-08-07 | $14.71 | $14.71 | 1,285,000 | — | — |
| 2024-08-06 | $15.50 | $15.50 | 754,300 | — | — |
| 2024-08-05 | $15.13 | $15.13 | 638,200 | — | — |
| 2024-08-02 | $16.09 | $16.09 | 441,400 | — | — |
| 2024-08-01 | $17.19 | $17.19 | 388,400 | — | — |
| 2024-07-31 | $17.73 | $17.73 | 461,900 | — | — |
| 2024-07-30 | $17.16 | $17.16 | 531,900 | — | — |
| 2024-07-29 | $17.12 | $17.12 | 509,200 | — | — |
| 2024-07-26 | $18.35 | $18.35 | 760,900 | — | — |
| 2024-07-25 | $18.52 | $18.52 | 1,482,200 | — | — |
| 2024-07-24 | $17.94 | $17.94 | 1,513,600 | — | — |
| 2024-07-23 | $17.94 | $17.94 | 1,929,000 | — | — |
| 2024-07-22 | $17.08 | $17.08 | 4,101,900 | — | — |
| 2024-07-19 | $14.40 | $14.40 | 2,080,800 | — | — |
| 2024-07-18 | $15.14 | $15.14 | 4,329,300 | — | — |
| 2024-07-17 | $18.20 | $18.20 | 6,367,600 | — | — |
| 2024-07-16 | $26.75 | $26.75 | 675,700 | — | — |
| 2024-07-15 | $26.93 | $26.93 | 626,800 | — | — |
| 2024-07-12 | $27.22 | $27.22 | 1,170,600 | — | — |
| 2024-07-11 | $25.79 | $25.79 | 1,109,400 | — | — |
| 2024-07-10 | $23.21 | $23.21 | 444,300 | — | — |
| 2024-07-09 | $22.69 | $22.69 | 374,000 | — | — |
| 2024-07-08 | $21.49 | $21.49 | 400,800 | — | — |
| 2024-07-05 | $21.15 | $21.15 | 245,900 | — | — |
| 2024-07-03 | $20.85 | $20.85 | 242,000 | — | — |
| 2024-07-02 | $20.58 | $20.58 | 400,400 | — | — |
| 2024-07-01 | $21.34 | $21.34 | 524,800 | — | — |
| 2024-06-28 | $20.99 | $20.99 | 2,621,800 | — | — |
| 2024-06-27 | $20.93 | $20.93 | 618,400 | — | — |
| 2024-06-26 | $21.01 | $21.01 | 832,400 | — | — |
| 2024-06-25 | $22.00 | $22.00 | 1,225,100 | — | — |
| 2024-06-24 | $23.25 | $23.25 | 357,100 | — | — |
| 2024-06-21 | $22.94 | $22.94 | 1,377,100 | — | — |
| 2024-06-20 | $22.61 | $22.61 | 396,000 | — | — |
| 2024-06-18 | $22.78 | $22.78 | 411,900 | — | — |
| 2024-06-17 | $23.80 | $23.80 | 410,600 | — | — |
| 2024-06-14 | $23.63 | $23.63 | 365,600 | — | — |
| 2024-06-13 | $24.41 | $24.41 | 266,800 | — | — |
| 2024-06-12 | $24.07 | $24.07 | 454,100 | — | — |
| 2024-06-11 | $23.29 | $23.29 | 720,500 | — | — |
| 2024-06-10 | $22.57 | $22.57 | 680,500 | — | — |
| 2024-06-07 | $22.72 | $22.72 | 774,500 | — | — |
| 2024-06-06 | $22.57 | $22.57 | 1,143,100 | — | — |
| 2024-06-05 | $27.28 | $27.28 | 522,000 | — | — |
| 2024-06-04 | $24.80 | $24.80 | 415,400 | — | — |
| 2024-06-03 | $24.73 | $24.73 | 627,200 | — | — |
| 2024-05-31 | $23.97 | $23.97 | 701,100 | — | — |
| 2024-05-30 | $24.64 | $24.64 | 571,700 | — | — |
| 2024-05-29 | $23.96 | $23.96 | 379,900 | — | — |
| 2024-05-28 | $24.90 | $24.90 | 417,400 | — | — |
| 2024-05-24 | $25.15 | $25.15 | 414,400 | — | — |
| 2024-05-23 | $25.15 | $25.15 | 482,500 | — | — |
| 2024-05-22 | $26.14 | $26.14 | 555,100 | — | — |
| 2024-05-21 | $25.15 | $25.15 | 403,800 | — | — |
| 2024-05-20 | $26.00 | $26.00 | 462,600 | — | — |
| 2024-05-17 | $25.34 | $25.34 | 438,600 | — | — |
| 2024-05-16 | $25.64 | $25.64 | 526,900 | — | — |
| 2024-05-15 | $25.58 | $25.58 | 430,000 | — | — |
| 2024-05-14 | $25.75 | $25.75 | 425,600 | — | — |
| 2024-05-13 | $25.57 | $25.57 | 593,900 | — | — |
| 2024-05-10 | $25.70 | $25.70 | 397,400 | — | — |
| 2024-05-09 | $25.64 | $25.64 | 323,000 | — | — |
| 2024-05-08 | $26.33 | $26.33 | 340,100 | — | — |
| 2024-05-07 | $26.80 | $26.80 | 335,000 | — | — |
| 2024-05-06 | $26.76 | $26.76 | 371,200 | — | — |
| 2024-05-03 | $26.38 | $26.38 | 320,300 | — | — |
| 2024-05-02 | $26.38 | $26.38 | 456,900 | — | — |
| 2024-05-01 | $25.39 | $25.39 | 694,900 | — | — |
| 2024-04-30 | $23.93 | $23.93 | 359,800 | — | — |
| 2024-04-29 | $24.25 | $24.25 | 315,400 | — | — |
| 2024-04-26 | $23.25 | $23.25 | 322,800 | — | — |
| 2024-04-25 | $23.53 | $23.53 | 453,300 | — | — |
| 2024-04-24 | $24.25 | $24.25 | 290,400 | — | — |
| 2024-04-23 | $24.81 | $24.81 | 565,500 | — | — |
| 2024-04-22 | $26.39 | $26.39 | 484,600 | — | — |
| 2024-04-19 | $25.25 | $25.25 | 634,800 | — | — |
| 2024-04-18 | $24.78 | $24.78 | 417,600 | — | — |
| 2024-04-17 | $25.30 | $25.30 | 519,100 | — | — |
| 2024-04-16 | $26.75 | $26.75 | 477,000 | — | — |
| 2024-04-15 | $26.25 | $26.25 | 610,500 | — | — |
| 2024-04-12 | $26.35 | $26.35 | 401,300 | — | — |
| 2024-04-11 | $27.70 | $27.70 | 649,400 | — | — |
| 2024-04-10 | $26.93 | $26.93 | 520,200 | — | — |
| 2024-04-09 | $27.10 | $27.10 | 545,300 | — | — |
| 2024-04-08 | $28.75 | $28.75 | 555,700 | — | — |
| 2024-04-05 | $28.60 | $28.60 | 367,200 | — | — |
| 2024-04-04 | $27.64 | $27.64 | 641,400 | — | — |
| 2024-04-03 | $27.92 | $27.92 | 661,100 | — | — |
| 2024-04-02 | $27.98 | $27.98 | 2,012,200 | — | — |
| 2024-04-01 | $30.01 | $30.01 | 1,070,000 | — | — |
| 2024-03-28 | $31.86 | $31.86 | 1,605,200 | — | — |
| 2024-03-27 | $35.87 | $35.87 | 723,700 | — | — |
| 2024-03-26 | $34.05 | $34.05 | 487,800 | — | — |
| 2024-03-25 | $33.60 | $33.60 | 297,500 | — | — |
| 2024-03-22 | $33.60 | $33.60 | 302,100 | — | — |
| 2024-03-21 | $33.80 | $33.80 | 665,600 | — | — |
| 2024-03-20 | $33.50 | $33.50 | 481,400 | — | — |
| 2024-03-19 | $32.02 | $32.02 | 796,900 | — | — |
| 2024-03-18 | $31.03 | $31.03 | 778,800 | — | — |
| 2024-03-15 | $31.51 | $31.51 | 1,561,200 | — | — |
| 2024-03-14 | $29.37 | $29.37 | 855,400 | — | — |
| 2024-03-13 | $29.40 | $29.40 | 437,200 | — | — |
| 2024-03-12 | $28.53 | $28.53 | 458,700 | — | — |
| 2024-03-11 | $28.55 | $28.55 | 646,600 | — | — |
| 2024-03-08 | $29.57 | $29.57 | 702,100 | — | — |
| 2024-03-07 | $29.51 | $29.51 | 686,300 | — | — |
| 2024-03-06 | $28.26 | $28.26 | 432,800 | — | — |
| 2024-03-05 | $27.04 | $27.04 | 596,900 | — | — |
| 2024-03-04 | $28.74 | $28.74 | 2,445,300 | — | — |
| 2024-03-01 | $29.37 | $29.37 | 865,500 | — | — |
| 2024-02-29 | $28.02 | $28.02 | 477,100 | — | — |
| 2024-02-28 | $27.89 | $27.89 | 438,900 | — | — |
| 2024-02-27 | $29.91 | $29.91 | 940,700 | — | — |
| 2024-02-26 | $29.00 | $29.00 | 543,100 | — | — |
| 2024-02-23 | $27.19 | $27.19 | 649,100 | — | — |
| 2024-02-22 | $26.18 | $26.18 | 719,300 | — | — |
| 2024-02-21 | $26.48 | $26.48 | 683,300 | — | — |
| 2024-02-20 | $27.39 | $27.39 | 1,012,000 | — | — |
| 2024-02-16 | $27.26 | $27.26 | 853,200 | — | — |
| 2024-02-15 | $27.69 | $27.69 | 936,700 | — | — |
| 2024-02-14 | $27.81 | $27.81 | 1,152,300 | — | — |
| 2024-02-13 | $26.65 | $26.65 | 1,032,900 | — | — |
| 2024-02-12 | $27.85 | $27.85 | 1,930,700 | — | — |
| 2024-02-09 | $28.63 | $28.63 | 1,292,700 | — | — |
| 2024-02-08 | $26.90 | $26.90 | 4,444,600 | — | — |
| 2024-02-07 | $28.24 | $28.24 | 5,551,700 | — | — |
| 2024-02-06 | $33.21 | $33.21 | 2,478,900 | — | — |
| 2024-02-05 | $32.29 | $32.29 | 19,637,700 | — | — |
| 2024-02-02 | $17.49 | $17.49 | 931,000 | — | — |
| 2024-02-01 | $18.67 | $18.67 | 821,000 | — | — |
| 2024-01-31 | $17.25 | $17.25 | 380,900 | — | — |
| 2024-01-30 | $17.85 | $17.85 | 557,000 | — | — |
| 2024-01-29 | $18.02 | $18.02 | 424,400 | — | — |
| 2024-01-26 | $17.50 | $17.50 | 608,800 | — | — |
| 2024-01-25 | $19.08 | $19.08 | 449,900 | — | — |
| 2024-01-24 | $18.55 | $18.55 | 623,900 | — | — |
| 2024-01-23 | $18.46 | $18.46 | 708,000 | — | — |
| 2024-01-22 | $17.79 | $17.79 | 813,200 | — | — |
| 2024-01-19 | $17.03 | $17.03 | 512,000 | — | — |
| 2024-01-18 | $17.05 | $17.05 | 313,600 | — | — |
| 2024-01-17 | $17.75 | $17.75 | 268,900 | — | — |
| 2024-01-16 | $18.44 | $18.44 | 210,100 | — | — |
| 2024-01-12 | $18.80 | $18.80 | 129,600 | — | — |
| 2024-01-11 | $18.80 | $18.80 | 283,000 | — | — |
| 2024-01-10 | $19.14 | $19.14 | 232,200 | — | — |
| 2024-01-09 | $19.49 | $19.49 | 328,600 | — | — |
| 2024-01-08 | $20.28 | $20.28 | 385,000 | — | — |
| 2024-01-05 | $19.59 | $19.59 | 487,800 | — | — |
| 2024-01-04 | $20.05 | $20.05 | 549,700 | — | — |
| 2024-01-03 | $20.17 | $20.17 | 378,400 | — | — |
| 2024-01-02 | $21.25 | $21.25 | 421,200 | — | — |