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
- 2021-07-30 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 | $7.71 | $7.71 | 22,763 | — | — |
| 2024-12-30 | $8.07 | $8.07 | 18,503 | — | — |
| 2024-12-27 | $8.10 | $8.10 | 36,123 | — | — |
| 2024-12-26 | $7.62 | $7.62 | 22,473 | — | — |
| 2024-12-24 | $7.05 | $7.05 | 17,557 | — | — |
| 2024-12-23 | $7.20 | $7.20 | 22,103 | — | — |
| 2024-12-20 | $7.47 | $7.47 | 44,327 | — | — |
| 2024-12-19 | $7.20 | $7.20 | 23,287 | — | — |
| 2024-12-18 | $8.07 | $8.07 | 8,757 | — | — |
| 2024-12-17 | $8.64 | $8.64 | 20,403 | — | — |
| 2024-12-16 | $8.46 | $8.46 | 7,583 | — | — |
| 2024-12-13 | $8.55 | $8.55 | 9,037 | — | — |
| 2024-12-12 | $8.73 | $8.73 | 11,617 | — | — |
| 2024-12-11 | $9.63 | $9.63 | 10,183 | — | — |
| 2024-12-10 | $9.15 | $9.15 | 39,103 | — | — |
| 2024-12-09 | $10.08 | $10.08 | 24,830 | — | — |
| 2024-12-06 | $9.27 | $9.27 | 17,107 | — | — |
| 2024-12-05 | $9.00 | $9.00 | 21,330 | — | — |
| 2024-12-04 | $9.03 | $9.03 | 14,743 | — | — |
| 2024-12-03 | $9.57 | $9.57 | 44,807 | — | — |
| 2024-12-02 | $11.04 | $11.04 | 161,207 | — | — |
| 2024-11-29 | $9.15 | $9.15 | 4,023 | — | — |
| 2024-11-27 | $8.88 | $8.88 | 9,783 | — | — |
| 2024-11-26 | $9.30 | $9.30 | 11,890 | — | — |
| 2024-11-25 | $9.12 | $9.12 | 10,800 | — | — |
| 2024-11-22 | $9.54 | $9.54 | 5,677 | — | — |
| 2024-11-21 | $9.60 | $9.60 | 18,240 | — | — |
| 2024-11-20 | $9.66 | $9.66 | 4,093 | — | — |
| 2024-11-19 | $9.51 | $9.51 | 10,347 | — | — |
| 2024-11-18 | $9.96 | $9.96 | 9,437 | — | — |
| 2024-11-15 | $10.05 | $10.05 | 17,823 | — | — |
| 2024-11-14 | $10.08 | $10.08 | 15,210 | — | — |
| 2024-11-13 | $9.51 | $9.51 | 23,947 | — | — |
| 2024-11-12 | $10.50 | $10.50 | 14,973 | — | — |
| 2024-11-11 | $9.96 | $9.96 | 6,607 | — | — |
| 2024-11-08 | $10.32 | $10.32 | 10,310 | — | — |
| 2024-11-07 | $9.93 | $9.93 | 19,757 | — | — |
| 2024-11-06 | $10.02 | $10.02 | 19,807 | — | — |
| 2024-11-05 | $11.07 | $11.07 | 79,620 | — | — |
| 2024-11-04 | $9.15 | $9.15 | 243,360 | — | — |
| 2024-11-01 | $8.58 | $8.58 | 6,950 | — | — |
| 2024-10-31 | $8.40 | $8.40 | 8,720 | — | — |
| 2024-10-30 | $8.10 | $8.10 | 2,250 | — | — |
| 2024-10-29 | $8.25 | $8.25 | 16,620 | — | — |
| 2024-10-28 | $9.03 | $9.03 | 9,397 | — | — |
| 2024-10-25 | $9.30 | $9.30 | 14,350 | — | — |
| 2024-10-24 | $9.60 | $9.60 | 21,343 | — | — |
| 2024-10-23 | $9.72 | $9.72 | 47,067 | — | — |
| 2024-10-22 | $9.84 | $9.84 | 135,107 | — | — |
| 2024-10-21 | $14.25 | $14.25 | 1,052,497 | — | — |
| 2024-10-18 | $8.13 | $8.13 | 48,573 | — | — |
| 2024-10-17 | $6.90 | $6.90 | 9,803 | — | — |
| 2024-10-16 | $6.87 | $6.87 | 12,847 | — | — |
| 2024-10-15 | $7.02 | $7.02 | 9,743 | — | — |
| 2024-10-14 | $6.81 | $6.81 | 32,780 | — | — |
| 2024-10-11 | $6.75 | $6.75 | 10,990 | — | — |
| 2024-10-10 | $6.90 | $6.90 | 9,607 | — | — |
| 2024-10-09 | $6.90 | $6.90 | 32,197 | — | — |
| 2024-10-08 | $6.75 | $6.75 | 14,797 | — | — |
| 2024-10-07 | $7.65 | $7.65 | 15,317 | — | — |
| 2024-10-04 | $7.89 | $7.89 | 7,287 | — | — |
| 2024-10-03 | $7.92 | $7.92 | 8,643 | — | — |
| 2024-10-02 | $7.92 | $7.92 | 14,017 | — | — |
| 2024-10-01 | $7.71 | $7.71 | 18,940 | — | — |
| 2024-09-30 | $8.10 | $8.10 | 12,603 | — | — |
| 2024-09-27 | $8.58 | $8.58 | 7,200 | — | — |
| 2024-09-26 | $8.55 | $8.55 | 12,060 | — | — |
| 2024-09-25 | $9.36 | $9.36 | 2,803 | — | — |
| 2024-09-24 | $9.24 | $9.24 | 4,837 | — | — |
| 2024-09-23 | $9.24 | $9.24 | 9,730 | — | — |
| 2024-09-20 | $9.42 | $9.42 | 2,657 | — | — |
| 2024-09-19 | $9.63 | $9.63 | 5,567 | — | — |
| 2024-09-18 | $9.90 | $9.90 | 9,060 | — | — |
| 2024-09-17 | $9.90 | $9.90 | 9,940 | — | — |
| 2024-09-16 | $9.18 | $9.18 | 4,077 | — | — |
| 2024-09-13 | $9.51 | $9.51 | 3,417 | — | — |
| 2024-09-12 | $9.03 | $9.03 | 3,467 | — | — |
| 2024-09-11 | $9.09 | $9.09 | 4,323 | — | — |
| 2024-09-10 | $9.06 | $9.06 | 8,773 | — | — |
| 2024-09-09 | $9.15 | $9.15 | 10,487 | — | — |
| 2024-09-06 | $9.12 | $9.12 | 40,197 | — | — |
| 2024-09-05 | $10.14 | $10.14 | 61,860 | — | — |
| 2024-09-04 | $13.95 | $13.95 | 57,847 | — | — |
| 2024-09-03 | $15.00 | $15.00 | 7,983 | — | — |
| 2024-08-30 | $15.78 | $15.78 | 1,980 | — | — |
| 2024-08-29 | $15.57 | $15.57 | 1,507 | — | — |
| 2024-08-28 | $15.75 | $15.75 | 8,093 | — | — |
| 2024-08-27 | $15.51 | $15.51 | 3,317 | — | — |
| 2024-08-26 | $15.21 | $15.21 | 10,417 | — | — |
| 2024-08-23 | $16.05 | $16.05 | 2,750 | — | — |
| 2024-08-22 | $15.60 | $15.60 | 3,837 | — | — |
| 2024-08-21 | $16.26 | $16.26 | 6,587 | — | — |
| 2024-08-20 | $15.84 | $15.84 | 13,937 | — | — |
| 2024-08-19 | $18.00 | $18.00 | 12,483 | — | — |
| 2024-08-16 | $21.00 | $21.00 | 4,000 | — | — |
| 2024-08-15 | $18.09 | $18.09 | 4,750 | — | — |
| 2024-08-14 | $18.00 | $18.00 | 3,320 | — | — |
| 2024-08-13 | $19.47 | $19.47 | 6,310 | — | — |
| 2024-08-12 | $19.05 | $19.05 | 46,780 | — | — |
| 2024-08-09 | $20.97 | $20.97 | 1,683 | — | — |
| 2024-08-08 | $20.52 | $20.52 | 3,480 | — | — |
| 2024-08-07 | $21.27 | $21.27 | 1,680 | — | — |
| 2024-08-06 | $21.39 | $21.39 | 4,240 | — | — |
| 2024-08-05 | $21.90 | $21.90 | 4,703 | — | — |
| 2024-08-02 | $23.70 | $23.70 | 3,353 | — | — |
| 2024-08-01 | $25.50 | $25.50 | 157 | — | — |
| 2024-07-31 | $25.20 | $25.20 | 1,363 | — | — |
| 2024-07-30 | $24.87 | $24.87 | 1,467 | — | — |
| 2024-07-29 | $25.08 | $25.08 | 3,023 | — | — |
| 2024-07-26 | $25.17 | $25.17 | 1,810 | — | — |
| 2024-07-25 | $24.39 | $24.39 | 3,847 | — | — |
| 2024-07-24 | $25.38 | $25.38 | 4,133 | — | — |
| 2024-07-23 | $25.86 | $25.86 | 3,093 | — | — |
| 2024-07-22 | $26.19 | $26.19 | 3,360 | — | — |
| 2024-07-19 | $24.90 | $24.90 | 2,173 | — | — |
| 2024-07-18 | $25.35 | $25.35 | 947 | — | — |
| 2024-07-17 | $26.01 | $26.01 | 2,647 | — | — |
| 2024-07-16 | $25.80 | $25.80 | 3,703 | — | — |
| 2024-07-15 | $25.47 | $25.47 | 4,987 | — | — |
| 2024-07-12 | $26.34 | $26.34 | 2,430 | — | — |
| 2024-07-11 | $25.20 | $25.20 | 4,113 | — | — |
| 2024-07-10 | $25.38 | $25.38 | 5,653 | — | — |
| 2024-07-09 | $25.83 | $25.83 | 3,720 | — | — |
| 2024-07-08 | $24.69 | $24.69 | 5,863 | — | — |
| 2024-07-05 | $24.00 | $24.00 | 3,490 | — | — |
| 2024-07-03 | $23.97 | $23.97 | 1,920 | — | — |
| 2024-07-02 | $24.24 | $24.24 | 6,577 | — | — |
| 2024-07-01 | $24.39 | $24.39 | 9,620 | — | — |
| 2024-06-28 | $25.41 | $25.41 | 11,450 | — | — |
| 2024-06-27 | $26.97 | $26.97 | 9,973 | — | — |
| 2024-06-26 | $26.37 | $26.37 | 13,707 | — | — |
| 2024-06-25 | $26.85 | $26.85 | 9,230 | — | — |
| 2024-06-24 | $26.43 | $26.43 | 10,060 | — | — |
| 2024-06-21 | $26.67 | $26.67 | 14,983 | — | — |
| 2024-06-20 | $27.60 | $27.60 | 17,697 | — | — |
| 2024-06-18 | $30.00 | $30.00 | 33,280 | — | — |
| 2024-06-17 | $30.00 | $30.00 | 68,273 | — | — |
| 2024-06-14 | $32.70 | $32.70 | 163,893 | — | — |
| 2024-06-13 | $50.40 | $50.40 | 128,210 | — | — |
| 2024-06-12 | $44.10 | $44.10 | 6,977 | — | — |
| 2024-06-11 | $42.00 | $42.00 | 8,190 | — | — |
| 2024-06-10 | $39.30 | $39.30 | 26,227 | — | — |
| 2024-06-07 | $40.20 | $40.20 | 18,450 | — | — |
| 2024-06-06 | $33.90 | $33.90 | 8,820 | — | — |
| 2024-06-05 | $41.10 | $41.10 | 18,310 | — | — |
| 2024-06-04 | $36.90 | $36.90 | 20,870 | — | — |
| 2024-06-03 | $32.70 | $32.70 | 14,603 | — | — |
| 2024-05-31 | $35.70 | $35.70 | 11,473 | — | — |
| 2024-05-30 | $30.90 | $30.90 | 1,303 | — | — |
| 2024-05-29 | $30.60 | $30.60 | 1,480 | — | — |
| 2024-05-28 | $31.50 | $31.50 | 2,570 | — | — |
| 2024-05-24 | $30.30 | $30.30 | 3,717 | — | — |
| 2024-05-23 | $31.20 | $31.20 | 810 | — | — |
| 2024-05-22 | $31.50 | $31.50 | 2,347 | — | — |
| 2024-05-21 | $30.30 | $30.30 | 2,267 | — | — |
| 2024-05-20 | $30.60 | $30.60 | 4,620 | — | — |
| 2024-05-17 | $30.90 | $30.90 | 1,250 | — | — |
| 2024-05-16 | $30.60 | $30.60 | 6,213 | — | — |
| 2024-05-15 | $33.90 | $33.90 | 26,683 | — | — |
| 2024-05-14 | $31.20 | $31.20 | 3,750 | — | — |
| 2024-05-13 | $30.60 | $30.60 | 1,500 | — | — |
| 2024-05-10 | $30.30 | $30.30 | 3,590 | — | — |
| 2024-05-09 | $30.30 | $30.30 | 3,100 | — | — |
| 2024-05-08 | $30.30 | $30.30 | 1,677 | — | — |
| 2024-05-07 | $30.30 | $30.30 | 2,193 | — | — |
| 2024-05-06 | $29.94 | $29.94 | 2,190 | — | — |
| 2024-05-03 | $30.00 | $30.00 | 2,800 | — | — |
| 2024-05-02 | $30.60 | $30.60 | 6,537 | — | — |
| 2024-05-01 | $31.20 | $31.20 | 2,457 | — | — |
| 2024-04-30 | $30.60 | $30.60 | 1,597 | — | — |
| 2024-04-29 | $29.70 | $29.70 | 2,700 | — | — |
| 2024-04-26 | $31.20 | $31.20 | 1,863 | — | — |
| 2024-04-25 | $31.20 | $31.20 | 2,323 | — | — |
| 2024-04-24 | $31.80 | $31.80 | 5,063 | — | — |
| 2024-04-23 | $31.20 | $31.20 | 9,410 | — | — |
| 2024-04-22 | $30.00 | $30.00 | 7,310 | — | — |
| 2024-04-19 | $30.90 | $30.90 | 9,420 | — | — |
| 2024-04-18 | $31.50 | $31.50 | 4,320 | — | — |
| 2024-04-17 | $30.00 | $30.00 | 6,133 | — | — |
| 2024-04-16 | $29.40 | $29.40 | 6,413 | — | — |
| 2024-04-15 | $30.60 | $30.60 | 12,773 | — | — |
| 2024-04-12 | $33.30 | $33.30 | 38,503 | — | — |
| 2024-04-11 | $34.50 | $34.50 | 43,757 | — | — |
| 2024-04-10 | $33.00 | $33.00 | 233,087 | — | — |
| 2024-04-09 | $32.70 | $32.70 | 54,433 | — | — |
| 2024-04-08 | $32.70 | $32.70 | 1,673 | — | — |
| 2024-04-05 | $33.00 | $33.00 | 5,083 | — | — |
| 2024-04-04 | $33.60 | $33.60 | 3,220 | — | — |
| 2024-04-03 | $31.20 | $31.20 | 5,840 | — | — |
| 2024-04-02 | $33.00 | $33.00 | 2,373 | — | — |
| 2024-04-01 | $34.50 | $34.50 | 4,033 | — | — |
| 2024-03-28 | $35.40 | $35.40 | 3,117 | — | — |
| 2024-03-27 | $36.30 | $36.30 | 2,323 | — | — |
| 2024-03-26 | $37.50 | $37.50 | 18,917 | — | — |
| 2024-03-25 | $36.00 | $36.00 | 2,663 | — | — |
| 2024-03-22 | $37.20 | $37.20 | 4,723 | — | — |
| 2024-03-21 | $37.50 | $37.50 | 3,997 | — | — |
| 2024-03-20 | $38.40 | $38.40 | 4,507 | — | — |
| 2024-03-19 | $36.00 | $36.00 | 5,453 | — | — |
| 2024-03-18 | $36.90 | $36.90 | 8,123 | — | — |
| 2024-03-15 | $34.20 | $34.20 | 10,870 | — | — |
| 2024-03-14 | $34.80 | $34.80 | 5,147 | — | — |
| 2024-03-13 | $37.50 | $37.50 | 3,980 | — | — |
| 2024-03-12 | $38.10 | $38.10 | 3,783 | — | — |
| 2024-03-11 | $38.10 | $38.10 | 5,487 | — | — |
| 2024-03-08 | $39.00 | $39.00 | 8,590 | — | — |
| 2024-03-07 | $36.60 | $36.60 | 4,030 | — | — |
| 2024-03-06 | $34.50 | $34.50 | 12,653 | — | — |
| 2024-03-05 | $37.20 | $37.20 | 9,120 | — | — |
| 2024-03-04 | $36.30 | $36.30 | 5,987 | — | — |
| 2024-03-01 | $32.70 | $32.70 | 4,917 | — | — |
| 2024-02-29 | $33.30 | $33.30 | 4,263 | — | — |
| 2024-02-28 | $34.50 | $34.50 | 5,547 | — | — |
| 2024-02-27 | $33.30 | $33.30 | 8,477 | — | — |
| 2024-02-26 | $29.55 | $29.55 | 8,553 | — | — |
| 2024-02-23 | $28.59 | $28.59 | 7,127 | — | — |
| 2024-02-22 | $30.30 | $30.30 | 2,957 | — | — |
| 2024-02-21 | $30.90 | $30.90 | 3,953 | — | — |
| 2024-02-20 | $31.35 | $31.35 | 2,680 | — | — |
| 2024-02-16 | $33.30 | $33.30 | 1,443 | — | — |
| 2024-02-15 | $33.00 | $33.00 | 7,017 | — | — |
| 2024-02-14 | $33.60 | $33.60 | 15,163 | — | — |
| 2024-02-13 | $36.00 | $36.00 | 960 | — | — |
| 2024-02-12 | $36.00 | $36.00 | 2,210 | — | — |
| 2024-02-09 | $36.30 | $36.30 | 5,043 | — | — |
| 2024-02-08 | $36.60 | $36.60 | 2,603 | — | — |
| 2024-02-07 | $36.60 | $36.60 | 1,480 | — | — |
| 2024-02-06 | $36.90 | $36.90 | 3,670 | — | — |
| 2024-02-05 | $37.50 | $37.50 | 1,443 | — | — |
| 2024-02-02 | $39.30 | $39.30 | 5,987 | — | — |
| 2024-02-01 | $36.00 | $36.00 | 20,647 | — | — |
| 2024-01-31 | $39.00 | $39.00 | 7,303 | — | — |
| 2024-01-30 | $40.50 | $40.50 | 3,523 | — | — |
| 2024-01-29 | $40.80 | $40.80 | 2,763 | — | — |
| 2024-01-26 | $39.00 | $39.00 | 1,307 | — | — |
| 2024-01-25 | $39.00 | $39.00 | 2,480 | — | — |
| 2024-01-24 | $39.30 | $39.30 | 7,393 | — | — |
| 2024-01-23 | $40.20 | $40.20 | 3,230 | — | — |
| 2024-01-22 | $39.90 | $39.90 | 3,227 | — | — |
| 2024-01-19 | $40.20 | $40.20 | 7,613 | — | — |
| 2024-01-18 | $43.20 | $43.20 | 4,560 | — | — |
| 2024-01-17 | $45.60 | $45.60 | 3,750 | — | — |
| 2024-01-16 | $43.80 | $43.80 | 5,320 | — | — |
| 2024-01-12 | $45.60 | $45.60 | 2,087 | — | — |
| 2024-01-11 | $46.20 | $46.20 | 9,077 | — | — |
| 2024-01-10 | $49.80 | $49.80 | 13,660 | — | — |
| 2024-01-09 | $50.70 | $50.70 | 12,980 | — | — |
| 2024-01-08 | $45.00 | $45.00 | 6,703 | — | — |
| 2024-01-05 | $41.70 | $41.70 | 4,337 | — | — |
| 2024-01-04 | $41.70 | $41.70 | 4,593 | — | — |
| 2024-01-03 | $37.20 | $37.20 | 4,247 | — | — |
| 2024-01-02 | $39.60 | $39.60 | 4,767 | — | — |