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
- 2021-03-01 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 | $10.00 | $10.00 | 23,270 | — | — |
| 2024-12-30 | $10.16 | $10.16 | 201,160 | — | — |
| 2024-12-27 | $10.12 | $10.12 | 43,285 | — | — |
| 2024-12-26 | $10.10 | $10.10 | 44,870 | — | — |
| 2024-12-24 | $9.48 | $9.48 | 35,920 | — | — |
| 2024-12-23 | $10.00 | $10.00 | 48,595 | — | — |
| 2024-12-20 | $10.44 | $10.44 | 33,015 | — | — |
| 2024-12-19 | $10.88 | $10.88 | 13,400 | — | — |
| 2024-12-18 | $10.84 | $10.84 | 24,675 | — | — |
| 2024-12-17 | $11.02 | $11.02 | 61,005 | — | — |
| 2024-12-16 | $11.60 | $11.60 | 24,005 | — | — |
| 2024-12-13 | $12.00 | $12.00 | 30,680 | — | — |
| 2024-12-12 | $12.76 | $12.76 | 34,050 | — | — |
| 2024-12-11 | $12.28 | $12.28 | 41,915 | — | — |
| 2024-12-10 | $13.40 | $13.40 | 29,775 | — | — |
| 2024-12-09 | $12.92 | $12.92 | 53,925 | — | — |
| 2024-12-06 | $13.40 | $13.40 | 72,390 | — | — |
| 2024-12-05 | $12.04 | $12.04 | 25,440 | — | — |
| 2024-12-04 | $12.04 | $12.04 | 55,135 | — | — |
| 2024-12-03 | $12.20 | $12.20 | 48,695 | — | — |
| 2024-12-02 | $12.78 | $12.78 | 58,835 | — | — |
| 2024-11-29 | $12.40 | $12.40 | 65,600 | — | — |
| 2024-11-27 | $11.22 | $11.22 | 25,880 | — | — |
| 2024-11-26 | $10.60 | $10.60 | 28,055 | — | — |
| 2024-11-25 | $10.24 | $10.24 | 22,915 | — | — |
| 2024-11-22 | $9.94 | $9.94 | 16,165 | — | — |
| 2024-11-21 | $9.68 | $9.68 | 30,420 | — | — |
| 2024-11-20 | $9.28 | $9.28 | 14,385 | — | — |
| 2024-11-19 | $9.28 | $9.28 | 32,925 | — | — |
| 2024-11-18 | $9.52 | $9.52 | 29,180 | — | — |
| 2024-11-15 | $9.56 | $9.56 | 27,415 | — | — |
| 2024-11-14 | $9.52 | $9.52 | 33,395 | — | — |
| 2024-11-13 | $9.70 | $9.70 | 26,420 | — | — |
| 2024-11-12 | $9.70 | $9.70 | 56,205 | — | — |
| 2024-11-11 | $10.64 | $10.64 | 66,970 | — | — |
| 2024-11-08 | $9.62 | $9.62 | 74,020 | — | — |
| 2024-11-07 | $8.20 | $8.20 | 42,680 | — | — |
| 2024-11-06 | $8.00 | $8.00 | 125,625 | — | — |
| 2024-11-05 | $8.60 | $8.60 | 62,335 | — | — |
| 2024-11-04 | $9.10 | $9.10 | 63,330 | — | — |
| 2024-11-01 | $8.90 | $8.90 | 76,950 | — | — |
| 2024-10-31 | $9.32 | $9.32 | 49,250 | — | — |
| 2024-10-30 | $10.06 | $10.06 | 28,615 | — | — |
| 2024-10-29 | $10.04 | $10.04 | 55,795 | — | — |
| 2024-10-28 | $9.94 | $9.94 | 77,335 | — | — |
| 2024-10-25 | $9.40 | $9.40 | 151,825 | — | — |
| 2024-10-24 | $9.94 | $9.94 | 83,805 | — | — |
| 2024-10-23 | $10.16 | $10.16 | 131,725 | — | — |
| 2024-10-22 | $11.08 | $11.08 | 30,385 | — | — |
| 2024-10-21 | $11.76 | $11.76 | 20,500 | — | — |
| 2024-10-18 | $11.70 | $11.70 | 24,550 | — | — |
| 2024-10-17 | $11.70 | $11.70 | 45,230 | — | — |
| 2024-10-16 | $11.76 | $11.76 | 103,880 | — | — |
| 2024-10-15 | $11.20 | $11.20 | 50,760 | — | — |
| 2024-10-14 | $11.64 | $11.64 | 37,680 | — | — |
| 2024-10-11 | $11.82 | $11.82 | 91,030 | — | — |
| 2024-10-10 | $11.20 | $11.20 | 139,975 | — | — |
| 2024-10-09 | $12.76 | $12.76 | 128,785 | — | — |
| 2024-10-08 | $13.38 | $13.38 | 218,695 | — | — |
| 2024-10-07 | $13.18 | $13.18 | 267,060 | — | — |
| 2024-10-04 | $12.08 | $12.08 | 164,610 | — | — |
| 2024-10-03 | $11.86 | $11.86 | 614,470 | — | — |
| 2024-10-02 | $10.02 | $10.02 | 101,235 | — | — |
| 2024-10-01 | $10.20 | $10.20 | 75,975 | — | — |
| 2024-09-30 | $10.60 | $10.60 | 154,250 | — | — |
| 2024-09-27 | $10.98 | $10.98 | 170,600 | — | — |
| 2024-09-26 | $10.80 | $10.80 | 158,840 | — | — |
| 2024-09-25 | $11.80 | $11.80 | 328,990 | — | — |
| 2024-09-24 | $10.38 | $10.38 | 161,245 | — | — |
| 2024-09-23 | $10.20 | $10.20 | 236,110 | — | — |
| 2024-09-20 | $10.32 | $10.32 | 176,530 | — | — |
| 2024-09-19 | $11.90 | $11.90 | 123,800 | — | — |
| 2024-09-18 | $13.80 | $13.80 | 94,195 | — | — |
| 2024-09-17 | $15.20 | $15.20 | 72,140 | — | — |
| 2024-09-16 | $17.10 | $17.10 | 85,230 | — | — |
| 2024-09-13 | $19.90 | $19.90 | 41,555 | — | — |
| 2024-09-12 | $21.00 | $21.00 | 8,675 | — | — |
| 2024-09-11 | $20.80 | $20.80 | 11,735 | — | — |
| 2024-09-10 | $21.70 | $21.70 | 10,970 | — | — |
| 2024-09-09 | $22.00 | $22.00 | 14,055 | — | — |
| 2024-09-06 | $22.20 | $22.20 | 7,345 | — | — |
| 2024-09-05 | $22.20 | $22.20 | 5,770 | — | — |
| 2024-09-04 | $22.00 | $22.00 | 8,005 | — | — |
| 2024-09-03 | $22.40 | $22.40 | 10,860 | — | — |
| 2024-08-30 | $22.00 | $22.00 | 13,270 | — | — |
| 2024-08-29 | $23.60 | $23.60 | 13,055 | — | — |
| 2024-08-28 | $21.80 | $21.80 | 27,520 | — | — |
| 2024-08-27 | $23.80 | $23.80 | 18,610 | — | — |
| 2024-08-26 | $24.60 | $24.60 | 14,320 | — | — |
| 2024-08-23 | $25.80 | $25.80 | 11,435 | — | — |
| 2024-08-22 | $25.80 | $25.80 | 5,705 | — | — |
| 2024-08-21 | $26.60 | $26.60 | 4,065 | — | — |
| 2024-08-20 | $26.80 | $26.80 | 4,350 | — | — |
| 2024-08-19 | $26.60 | $26.60 | 11,865 | — | — |
| 2024-08-16 | $25.80 | $25.80 | 5,955 | — | — |
| 2024-08-15 | $25.40 | $25.40 | 17,570 | — | — |
| 2024-08-14 | $25.80 | $25.80 | 9,175 | — | — |
| 2024-08-13 | $26.20 | $26.20 | 8,510 | — | — |
| 2024-08-12 | $26.20 | $26.20 | 4,150 | — | — |
| 2024-08-09 | $25.00 | $25.00 | 5,140 | — | — |
| 2024-08-08 | $26.20 | $26.20 | 8,260 | — | — |
| 2024-08-07 | $24.20 | $24.20 | 11,925 | — | — |
| 2024-08-06 | $25.20 | $25.20 | 15,265 | — | — |
| 2024-08-05 | $26.80 | $26.80 | 21,125 | — | — |
| 2024-08-02 | $27.20 | $27.20 | 12,980 | — | — |
| 2024-08-01 | $28.00 | $28.00 | 13,105 | — | — |
| 2024-07-31 | $30.20 | $30.20 | 7,745 | — | — |
| 2024-07-30 | $29.60 | $29.60 | 20,805 | — | — |
| 2024-07-29 | $31.60 | $31.60 | 23,665 | — | — |
| 2024-07-26 | $30.00 | $30.00 | 11,110 | — | — |
| 2024-07-25 | $29.80 | $29.80 | 5,475 | — | — |
| 2024-07-24 | $29.80 | $29.80 | 9,990 | — | — |
| 2024-07-23 | $30.20 | $30.20 | 6,745 | — | — |
| 2024-07-22 | $30.00 | $30.00 | 10,950 | — | — |
| 2024-07-19 | $30.00 | $30.00 | 12,660 | — | — |
| 2024-07-18 | $30.00 | $30.00 | 20,585 | — | — |
| 2024-07-17 | $31.00 | $31.00 | 15,690 | — | — |
| 2024-07-16 | $30.40 | $30.40 | 16,590 | — | — |
| 2024-07-15 | $30.60 | $30.60 | 20,195 | — | — |
| 2024-07-12 | $31.80 | $31.80 | 20,110 | — | — |
| 2024-07-11 | $31.20 | $31.20 | 19,985 | — | — |
| 2024-07-10 | $30.20 | $30.20 | 4,245 | — | — |
| 2024-07-09 | $30.40 | $30.40 | 7,325 | — | — |
| 2024-07-08 | $30.20 | $30.20 | 8,830 | — | — |
| 2024-07-05 | $29.00 | $29.00 | 30,820 | — | — |
| 2024-07-03 | $31.00 | $31.00 | 5,570 | — | — |
| 2024-07-02 | $31.20 | $31.20 | 8,710 | — | — |
| 2024-07-01 | $30.60 | $30.60 | 5,285 | — | — |
| 2024-06-28 | $30.80 | $30.80 | 11,965 | — | — |
| 2024-06-27 | $33.80 | $33.80 | 62,580 | — | — |
| 2024-06-26 | $32.20 | $32.20 | 18,730 | — | — |
| 2024-06-25 | $32.00 | $32.00 | 32,090 | — | — |
| 2024-06-24 | $28.20 | $28.20 | 8,555 | — | — |
| 2024-06-21 | $28.00 | $28.00 | 12,700 | — | — |
| 2024-06-20 | $26.80 | $26.80 | 6,590 | — | — |
| 2024-06-18 | $27.00 | $27.00 | 14,175 | — | — |
| 2024-06-17 | $28.40 | $28.40 | 3,105 | — | — |
| 2024-06-14 | $29.00 | $29.00 | 5,510 | — | — |
| 2024-06-13 | $29.00 | $29.00 | 11,475 | — | — |
| 2024-06-12 | $29.00 | $29.00 | 7,765 | — | — |
| 2024-06-11 | $29.00 | $29.00 | 4,960 | — | — |
| 2024-06-10 | $29.80 | $29.80 | 2,740 | — | — |
| 2024-06-07 | $30.00 | $30.00 | 3,095 | — | — |
| 2024-06-06 | $30.80 | $30.80 | 5,560 | — | — |
| 2024-06-05 | $30.40 | $30.40 | 8,455 | — | — |
| 2024-06-04 | $30.80 | $30.80 | 9,025 | — | — |
| 2024-06-03 | $29.80 | $29.80 | 8,685 | — | — |
| 2024-05-31 | $29.20 | $29.20 | 4,815 | — | — |
| 2024-05-30 | $29.20 | $29.20 | 5,145 | — | — |
| 2024-05-29 | $30.40 | $30.40 | 12,535 | — | — |
| 2024-05-28 | $28.40 | $28.40 | 5,965 | — | — |
| 2024-05-24 | $28.40 | $28.40 | 2,915 | — | — |
| 2024-05-23 | $28.40 | $28.40 | 2,690 | — | — |
| 2024-05-22 | $28.60 | $28.60 | 7,155 | — | — |
| 2024-05-21 | $28.80 | $28.80 | 6,890 | — | — |
| 2024-05-20 | $30.00 | $30.00 | 2,810 | — | — |
| 2024-05-17 | $30.00 | $30.00 | 5,205 | — | — |
| 2024-05-16 | $29.40 | $29.40 | 16,300 | — | — |
| 2024-05-15 | $31.40 | $31.40 | 4,800 | — | — |
| 2024-05-14 | $31.60 | $31.60 | 13,425 | — | — |
| 2024-05-13 | $33.00 | $33.00 | 5,360 | — | — |
| 2024-05-10 | $32.00 | $32.00 | 5,730 | — | — |
| 2024-05-09 | $33.60 | $33.60 | 6,000 | — | — |
| 2024-05-08 | $34.20 | $34.20 | 7,745 | — | — |
| 2024-05-07 | $35.40 | $35.40 | 23,145 | — | — |
| 2024-05-06 | $38.40 | $38.40 | 44,455 | — | — |
| 2024-05-03 | $30.00 | $30.00 | 8,170 | — | — |
| 2024-05-02 | $30.80 | $30.80 | 5,190 | — | — |
| 2024-05-01 | $31.60 | $31.60 | 4,160 | — | — |
| 2024-04-30 | $31.80 | $31.80 | 7,930 | — | — |
| 2024-04-29 | $30.80 | $30.80 | 5,380 | — | — |
| 2024-04-26 | $30.80 | $30.80 | 4,410 | — | — |
| 2024-04-25 | $30.00 | $30.00 | 3,865 | — | — |
| 2024-04-24 | $29.60 | $29.60 | 3,255 | — | — |
| 2024-04-23 | $30.00 | $30.00 | 5,575 | — | — |
| 2024-04-22 | $29.20 | $29.20 | 5,115 | — | — |
| 2024-04-19 | $28.20 | $28.20 | 5,790 | — | — |
| 2024-04-18 | $28.60 | $28.60 | 4,805 | — | — |
| 2024-04-17 | $29.30 | $29.30 | 5,805 | — | — |
| 2024-04-16 | $30.50 | $30.50 | 12,685 | — | — |
| 2024-04-15 | $31.20 | $31.20 | 5,790 | — | — |
| 2024-04-12 | $32.00 | $32.00 | 3,670 | — | — |
| 2024-04-11 | $32.40 | $32.40 | 3,825 | — | — |
| 2024-04-10 | $32.40 | $32.40 | 8,265 | — | — |
| 2024-04-09 | $34.00 | $34.00 | 8,840 | — | — |
| 2024-04-08 | $32.80 | $32.80 | 8,360 | — | — |
| 2024-04-05 | $33.20 | $33.20 | 3,830 | — | — |
| 2024-04-04 | $33.80 | $33.80 | 3,435 | — | — |
| 2024-04-03 | $34.20 | $34.20 | 4,955 | — | — |
| 2024-04-02 | $34.60 | $34.60 | 5,485 | — | — |
| 2024-04-01 | $36.40 | $36.40 | 9,790 | — | — |
| 2024-03-28 | $36.80 | $36.80 | 6,485 | — | — |
| 2024-03-27 | $34.20 | $34.20 | 56,795 | — | — |
| 2024-03-26 | $36.60 | $36.60 | 11,900 | — | — |
| 2024-03-25 | $36.60 | $36.60 | 17,345 | — | — |
| 2024-03-22 | $37.20 | $37.20 | 20,615 | — | — |
| 2024-03-21 | $36.00 | $36.00 | 51,650 | — | — |
| 2024-03-20 | $33.20 | $33.20 | 8,500 | — | — |
| 2024-03-19 | $32.20 | $32.20 | 17,910 | — | — |
| 2024-03-18 | $30.20 | $30.20 | 20,285 | — | — |
| 2024-03-15 | $28.60 | $28.60 | 24,595 | — | — |
| 2024-03-14 | $25.80 | $25.80 | 21,875 | — | — |
| 2024-03-13 | $26.40 | $26.40 | 25,450 | — | — |
| 2024-03-12 | $26.00 | $26.00 | 20,735 | — | — |
| 2024-03-11 | $26.80 | $26.80 | 21,955 | — | — |
| 2024-03-08 | $28.40 | $28.40 | 14,120 | — | — |
| 2024-03-07 | $30.20 | $30.20 | 6,840 | — | — |
| 2024-03-06 | $30.20 | $30.20 | 9,845 | — | — |
| 2024-03-05 | $29.00 | $29.00 | 8,995 | — | — |
| 2024-03-04 | $29.00 | $29.00 | 8,655 | — | — |
| 2024-03-01 | $31.80 | $31.80 | 5,965 | — | — |
| 2024-02-29 | $32.20 | $32.20 | 6,300 | — | — |
| 2024-02-28 | $31.80 | $31.80 | 15,775 | — | — |
| 2024-02-27 | $31.40 | $31.40 | 33,340 | — | — |
| 2024-02-26 | $31.00 | $31.00 | 25,555 | — | — |
| 2024-02-23 | $33.40 | $33.40 | 12,895 | — | — |
| 2024-02-22 | $35.60 | $35.60 | 13,255 | — | — |
| 2024-02-21 | $37.40 | $37.40 | 9,335 | — | — |
| 2024-02-20 | $37.80 | $37.80 | 6,285 | — | — |
| 2024-02-16 | $39.60 | $39.60 | 5,720 | — | — |
| 2024-02-15 | $39.40 | $39.40 | 10,115 | — | — |
| 2024-02-14 | $39.20 | $39.20 | 5,705 | — | — |
| 2024-02-13 | $38.40 | $38.40 | 14,460 | — | — |
| 2024-02-12 | $41.20 | $41.20 | 6,265 | — | — |
| 2024-02-09 | $41.00 | $41.00 | 5,300 | — | — |
| 2024-02-08 | $41.60 | $41.60 | 5,205 | — | — |
| 2024-02-07 | $43.00 | $43.00 | 7,900 | — | — |
| 2024-02-06 | $42.80 | $42.80 | 5,975 | — | — |
| 2024-02-05 | $40.80 | $40.80 | 5,170 | — | — |
| 2024-02-02 | $42.00 | $42.00 | 11,460 | — | — |
| 2024-02-01 | $42.20 | $42.20 | 5,010 | — | — |
| 2024-01-31 | $42.40 | $42.40 | 5,645 | — | — |
| 2024-01-30 | $43.00 | $43.00 | 6,875 | — | — |
| 2024-01-29 | $43.20 | $43.20 | 6,295 | — | — |
| 2024-01-26 | $44.00 | $44.00 | 4,395 | — | — |
| 2024-01-25 | $42.40 | $42.40 | 18,185 | — | — |
| 2024-01-24 | $44.00 | $44.00 | 5,535 | — | — |
| 2024-01-23 | $44.40 | $44.40 | 4,065 | — | — |
| 2024-01-22 | $44.40 | $44.40 | 4,500 | — | — |
| 2024-01-19 | $44.00 | $44.00 | 7,225 | — | — |
| 2024-01-18 | $44.40 | $44.40 | 5,390 | — | — |
| 2024-01-17 | $44.40 | $44.40 | 10,060 | — | — |
| 2024-01-16 | $45.20 | $45.20 | 8,990 | — | — |
| 2024-01-12 | $47.00 | $47.00 | 6,175 | — | — |
| 2024-01-11 | $47.60 | $47.60 | 6,100 | — | — |
| 2024-01-10 | $48.00 | $48.00 | 7,950 | — | — |
| 2024-01-09 | $48.00 | $48.00 | 8,025 | — | — |
| 2024-01-08 | $49.60 | $49.60 | 7,760 | — | — |
| 2024-01-05 | $48.00 | $48.00 | 9,120 | — | — |
| 2024-01-04 | $49.20 | $49.20 | 4,945 | — | — |
| 2024-01-03 | $48.40 | $48.40 | 8,065 | — | — |
| 2024-01-02 | $49.60 | $49.60 | 6,475 | — | — |