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
- 2020-12-23 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 | $14.00 | $14.00 | 9,150 | — | — |
| 2024-12-30 | $13.70 | $13.70 | 9,000 | — | — |
| 2024-12-27 | $14.30 | $14.30 | 10,810 | — | — |
| 2024-12-26 | $14.40 | $14.40 | 7,740 | — | — |
| 2024-12-24 | $13.60 | $13.60 | 3,430 | — | — |
| 2024-12-23 | $13.40 | $13.40 | 5,580 | — | — |
| 2024-12-20 | $13.00 | $13.00 | 15,560 | — | — |
| 2024-12-19 | $12.70 | $12.70 | 12,350 | — | — |
| 2024-12-18 | $12.70 | $12.70 | 38,180 | — | — |
| 2024-12-17 | $13.85 | $13.85 | 20,010 | — | — |
| 2024-12-16 | $14.90 | $14.90 | 10,210 | — | — |
| 2024-12-13 | $14.80 | $14.80 | 8,460 | — | — |
| 2024-12-12 | $15.20 | $15.20 | 5,520 | — | — |
| 2024-12-11 | $16.40 | $16.40 | 5,380 | — | — |
| 2024-12-10 | $16.50 | $16.50 | 3,840 | — | — |
| 2024-12-09 | $16.70 | $16.70 | 7,800 | — | — |
| 2024-12-06 | $16.70 | $16.70 | 5,970 | — | — |
| 2024-12-05 | $15.80 | $15.80 | 9,480 | — | — |
| 2024-12-04 | $16.60 | $16.60 | 17,620 | — | — |
| 2024-12-03 | $16.60 | $16.60 | 7,400 | — | — |
| 2024-12-02 | $16.40 | $16.40 | 12,790 | — | — |
| 2024-11-29 | $16.00 | $16.00 | 10,110 | — | — |
| 2024-11-27 | $16.30 | $16.30 | 10,850 | — | — |
| 2024-11-26 | $16.10 | $16.10 | 24,340 | — | — |
| 2024-11-25 | $15.10 | $15.10 | 14,600 | — | — |
| 2024-11-22 | $15.50 | $15.50 | 24,660 | — | — |
| 2024-11-21 | $16.40 | $16.40 | 31,800 | — | — |
| 2024-11-20 | $14.00 | $14.00 | 7,550 | — | — |
| 2024-11-19 | $13.80 | $13.80 | 5,720 | — | — |
| 2024-11-18 | $14.10 | $14.10 | 19,400 | — | — |
| 2024-11-15 | $14.80 | $14.80 | 9,570 | — | — |
| 2024-11-14 | $15.20 | $15.20 | 16,290 | — | — |
| 2024-11-13 | $17.00 | $17.00 | 33,480 | — | — |
| 2024-11-12 | $19.40 | $19.40 | 24,770 | — | — |
| 2024-11-11 | $18.40 | $18.40 | 21,660 | — | — |
| 2024-11-08 | $16.30 | $16.30 | 18,170 | — | — |
| 2024-11-07 | $17.20 | $17.20 | 47,790 | — | — |
| 2024-11-06 | $15.20 | $15.20 | 19,000 | — | — |
| 2024-11-05 | $15.50 | $15.50 | 9,970 | — | — |
| 2024-11-04 | $14.10 | $14.10 | 4,230 | — | — |
| 2024-11-01 | $13.90 | $13.90 | 3,400 | — | — |
| 2024-10-31 | $13.60 | $13.60 | 9,470 | — | — |
| 2024-10-30 | $14.80 | $14.80 | 6,200 | — | — |
| 2024-10-29 | $15.20 | $15.20 | 3,790 | — | — |
| 2024-10-28 | $15.90 | $15.90 | 4,380 | — | — |
| 2024-10-25 | $15.60 | $15.60 | 8,720 | — | — |
| 2024-10-24 | $14.40 | $14.40 | 5,090 | — | — |
| 2024-10-23 | $14.60 | $14.60 | 8,440 | — | — |
| 2024-10-22 | $15.30 | $15.30 | 5,050 | — | — |
| 2024-10-21 | $15.00 | $15.00 | 6,270 | — | — |
| 2024-10-18 | $15.70 | $15.70 | 6,520 | — | — |
| 2024-10-17 | $14.70 | $14.70 | 6,370 | — | — |
| 2024-10-16 | $14.90 | $14.90 | 9,360 | — | — |
| 2024-10-15 | $14.60 | $14.60 | 8,290 | — | — |
| 2024-10-14 | $14.50 | $14.50 | 8,300 | — | — |
| 2024-10-11 | $14.90 | $14.90 | 6,800 | — | — |
| 2024-10-10 | $14.70 | $14.70 | 7,630 | — | — |
| 2024-10-09 | $15.30 | $15.30 | 18,060 | — | — |
| 2024-10-08 | $14.80 | $14.80 | 12,810 | — | — |
| 2024-10-07 | $16.20 | $16.20 | 6,900 | — | — |
| 2024-10-04 | $15.90 | $15.90 | 15,920 | — | — |
| 2024-10-03 | $16.90 | $16.90 | 9,410 | — | — |
| 2024-10-02 | $15.60 | $15.60 | 20,200 | — | — |
| 2024-10-01 | $16.50 | $16.50 | 16,400 | — | — |
| 2024-09-30 | $17.30 | $17.30 | 13,440 | — | — |
| 2024-09-27 | $18.20 | $18.20 | 18,870 | — | — |
| 2024-09-26 | $18.50 | $18.50 | 10,780 | — | — |
| 2024-09-25 | $19.10 | $19.10 | 45,790 | — | — |
| 2024-09-24 | $17.70 | $17.70 | 18,050 | — | — |
| 2024-09-23 | $17.20 | $17.20 | 25,030 | — | — |
| 2024-09-20 | $18.80 | $18.80 | 20,320 | — | — |
| 2024-09-19 | $17.95 | $17.95 | 62,390 | — | — |
| 2024-09-18 | $21.90 | $21.90 | 62,180 | — | — |
| 2024-09-17 | $24.80 | $24.80 | 95,640 | — | — |
| 2024-09-16 | $22.40 | $22.40 | 146,600 | — | — |
| 2024-09-13 | $20.00 | $20.00 | 71,490 | — | — |
| 2024-09-12 | $20.20 | $20.20 | 57,800 | — | — |
| 2024-09-11 | $20.40 | $20.40 | 147,790 | — | — |
| 2024-09-10 | $19.70 | $19.70 | 438,630 | — | — |
| 2024-09-09 | $17.90 | $17.90 | 9,083,680 | — | — |
| 2024-09-06 | $15.80 | $15.80 | 433,220 | — | — |
| 2024-09-05 | $12.90 | $12.90 | 2,380 | — | — |
| 2024-09-04 | $13.00 | $13.00 | 5,890 | — | — |
| 2024-09-03 | $13.30 | $13.30 | 21,080 | — | — |
| 2024-08-30 | $14.10 | $14.10 | 7,390 | — | — |
| 2024-08-29 | $13.70 | $13.70 | 16,520 | — | — |
| 2024-08-28 | $12.90 | $12.90 | 17,240 | — | — |
| 2024-08-27 | $12.00 | $12.00 | 4,230 | — | — |
| 2024-08-26 | $12.00 | $12.00 | 13,830 | — | — |
| 2024-08-23 | $11.80 | $11.80 | 11,730 | — | — |
| 2024-08-22 | $11.35 | $11.35 | 47,280 | — | — |
| 2024-08-21 | $12.40 | $12.40 | 16,380 | — | — |
| 2024-08-20 | $11.30 | $11.30 | 40,680 | — | — |
| 2024-08-19 | $11.50 | $11.50 | 6,100 | — | — |
| 2024-08-16 | $10.70 | $10.70 | 10,150 | — | — |
| 2024-08-15 | $10.75 | $10.75 | 6,460 | — | — |
| 2024-08-14 | $11.30 | $11.30 | 2,650 | — | — |
| 2024-08-13 | $11.80 | $11.80 | 2,820 | — | — |
| 2024-08-12 | $11.70 | $11.70 | 1,590 | — | — |
| 2024-08-09 | $11.20 | $11.20 | 1,970 | — | — |
| 2024-08-08 | $11.60 | $11.60 | 2,850 | — | — |
| 2024-08-07 | $11.60 | $11.60 | 3,930 | — | — |
| 2024-08-06 | $12.10 | $12.10 | 3,080 | — | — |
| 2024-08-05 | $11.60 | $11.60 | 8,410 | — | — |
| 2024-08-02 | $12.30 | $12.30 | 8,560 | — | — |
| 2024-08-01 | $13.30 | $13.30 | 6,740 | — | — |
| 2024-07-31 | $14.07 | $14.07 | 2,490 | — | — |
| 2024-07-30 | $13.30 | $13.30 | 7,410 | — | — |
| 2024-07-29 | $14.10 | $14.10 | 4,410 | — | — |
| 2024-07-26 | $15.00 | $15.00 | 2,330 | — | — |
| 2024-07-25 | $14.10 | $14.10 | 7,280 | — | — |
| 2024-07-24 | $14.80 | $14.80 | 14,510 | — | — |
| 2024-07-23 | $14.50 | $14.50 | 6,210 | — | — |
| 2024-07-22 | $13.80 | $13.80 | 15,720 | — | — |
| 2024-07-19 | $15.30 | $15.30 | 8,060 | — | — |
| 2024-07-18 | $16.10 | $16.10 | 90,870 | — | — |
| 2024-07-17 | $18.35 | $18.35 | 3,450 | — | — |
| 2024-07-16 | $19.60 | $19.60 | 3,500 | — | — |
| 2024-07-15 | $19.30 | $19.30 | 2,380 | — | — |
| 2024-07-12 | $18.70 | $18.70 | 3,530 | — | — |
| 2024-07-11 | $18.80 | $18.80 | 1,100 | — | — |
| 2024-07-10 | $18.10 | $18.10 | 4,270 | — | — |
| 2024-07-09 | $18.15 | $18.15 | 1,680 | — | — |
| 2024-07-08 | $17.80 | $17.80 | 2,870 | — | — |
| 2024-07-05 | $18.30 | $18.30 | 1,340 | — | — |
| 2024-07-03 | $18.40 | $18.40 | 490 | — | — |
| 2024-07-02 | $18.40 | $18.40 | 2,420 | — | — |
| 2024-07-01 | $18.33 | $18.33 | 5,130 | — | — |
| 2024-06-28 | $19.20 | $19.20 | 8,730 | — | — |
| 2024-06-27 | $18.70 | $18.70 | 4,140 | — | — |
| 2024-06-26 | $17.70 | $17.70 | 1,980 | — | — |
| 2024-06-25 | $18.05 | $18.05 | 2,720 | — | — |
| 2024-06-24 | $18.80 | $18.80 | 4,800 | — | — |
| 2024-06-21 | $18.20 | $18.20 | 6,130 | — | — |
| 2024-06-20 | $18.65 | $18.65 | 5,000 | — | — |
| 2024-06-18 | $18.90 | $18.90 | 2,790 | — | — |
| 2024-06-17 | $19.30 | $19.30 | 2,360 | — | — |
| 2024-06-14 | $20.60 | $20.60 | 1,830 | — | — |
| 2024-06-13 | $21.60 | $21.60 | 2,010 | — | — |
| 2024-06-12 | $22.40 | $22.40 | 10,050 | — | — |
| 2024-06-11 | $19.80 | $19.80 | 5,490 | — | — |
| 2024-06-10 | $18.60 | $18.60 | 8,200 | — | — |
| 2024-06-07 | $19.50 | $19.50 | 10,520 | — | — |
| 2024-06-06 | $20.90 | $20.90 | 16,930 | — | — |
| 2024-06-05 | $22.90 | $22.90 | 2,360 | — | — |
| 2024-06-04 | $22.60 | $22.60 | 3,360 | — | — |
| 2024-06-03 | $23.60 | $23.60 | 5,370 | — | — |
| 2024-05-31 | $23.50 | $23.50 | 990 | — | — |
| 2024-05-30 | $24.20 | $24.20 | 3,100 | — | — |
| 2024-05-29 | $22.90 | $22.90 | 1,650 | — | — |
| 2024-05-28 | $23.20 | $23.20 | 2,910 | — | — |
| 2024-05-24 | $23.10 | $23.10 | 5,360 | — | — |
| 2024-05-23 | $23.05 | $23.05 | 6,410 | — | — |
| 2024-05-22 | $24.10 | $24.10 | 4,730 | — | — |
| 2024-05-21 | $23.10 | $23.10 | 4,920 | — | — |
| 2024-05-20 | $24.50 | $24.50 | 8,880 | — | — |
| 2024-05-17 | $22.50 | $22.50 | 6,010 | — | — |
| 2024-05-16 | $23.80 | $23.80 | 17,160 | — | — |
| 2024-05-15 | $23.40 | $23.40 | 5,750 | — | — |
| 2024-05-14 | $23.90 | $23.90 | 8,110 | — | — |
| 2024-05-13 | $24.10 | $24.10 | 6,270 | — | — |
| 2024-05-10 | $23.40 | $23.40 | 10,680 | — | — |
| 2024-05-09 | $24.70 | $24.70 | 5,140 | — | — |
| 2024-05-08 | $25.00 | $25.00 | 17,540 | — | — |
| 2024-05-07 | $28.90 | $28.90 | 10,580 | — | — |
| 2024-05-06 | $24.80 | $24.80 | 5,970 | — | — |
| 2024-05-03 | $25.60 | $25.60 | 4,140 | — | — |
| 2024-05-02 | $26.60 | $26.60 | 7,520 | — | — |
| 2024-05-01 | $26.50 | $26.50 | 4,540 | — | — |
| 2024-04-30 | $26.90 | $26.90 | 3,030 | — | — |
| 2024-04-29 | $28.00 | $28.00 | 4,040 | — | — |
| 2024-04-26 | $26.90 | $26.90 | 4,070 | — | — |
| 2024-04-25 | $24.70 | $24.70 | 5,260 | — | — |
| 2024-04-24 | $25.70 | $25.70 | 5,170 | — | — |
| 2024-04-23 | $27.80 | $27.80 | 4,760 | — | — |
| 2024-04-22 | $26.60 | $26.60 | 6,100 | — | — |
| 2024-04-19 | $27.40 | $27.40 | 5,790 | — | — |
| 2024-04-18 | $28.00 | $28.00 | 16,520 | — | — |
| 2024-04-17 | $26.80 | $26.80 | 8,640 | — | — |
| 2024-04-16 | $29.40 | $29.40 | 8,020 | — | — |
| 2024-04-15 | $32.60 | $32.60 | 5,620 | — | — |
| 2024-04-12 | $30.40 | $30.40 | 13,590 | — | — |
| 2024-04-11 | $33.50 | $33.50 | 3,890 | — | — |
| 2024-04-10 | $33.80 | $33.80 | 7,720 | — | — |
| 2024-04-09 | $36.20 | $36.20 | 4,100 | — | — |
| 2024-04-08 | $37.60 | $37.60 | 6,480 | — | — |
| 2024-04-05 | $38.60 | $38.60 | 4,560 | — | — |
| 2024-04-04 | $37.60 | $37.60 | 2,200 | — | — |
| 2024-04-03 | $38.10 | $38.10 | 4,510 | — | — |
| 2024-04-02 | $39.20 | $39.20 | 3,080 | — | — |
| 2024-04-01 | $40.60 | $40.60 | 11,440 | — | — |
| 2024-03-28 | $42.20 | $42.20 | 4,510 | — | — |
| 2024-03-27 | $44.50 | $44.50 | 4,480 | — | — |
| 2024-03-26 | $42.70 | $42.70 | 3,170 | — | — |
| 2024-03-25 | $42.50 | $42.50 | 6,860 | — | — |
| 2024-03-22 | $38.70 | $38.70 | 2,970 | — | — |
| 2024-03-21 | $36.70 | $36.70 | 11,240 | — | — |
| 2024-03-20 | $41.70 | $41.70 | 6,240 | — | — |
| 2024-03-19 | $42.00 | $42.00 | 8,200 | — | — |
| 2024-03-18 | $42.00 | $42.00 | 3,070 | — | — |
| 2024-03-15 | $43.90 | $43.90 | 6,150 | — | — |
| 2024-03-14 | $44.80 | $44.80 | 3,850 | — | — |
| 2024-03-13 | $45.90 | $45.90 | 18,350 | — | — |
| 2024-03-12 | $46.50 | $46.50 | 5,290 | — | — |
| 2024-03-11 | $45.40 | $45.40 | 18,350 | — | — |
| 2024-03-08 | $46.00 | $46.00 | 23,220 | — | — |
| 2024-03-07 | $43.00 | $43.00 | 24,890 | — | — |
| 2024-03-06 | $53.90 | $53.90 | 18,230 | — | — |
| 2024-03-05 | $53.60 | $53.60 | 15,820 | — | — |
| 2024-03-04 | $55.70 | $55.70 | 17,320 | — | — |
| 2024-03-01 | $55.20 | $55.20 | 25,930 | — | — |
| 2024-02-29 | $50.00 | $50.00 | 11,740 | — | — |
| 2024-02-28 | $47.90 | $47.90 | 12,590 | — | — |
| 2024-02-27 | $48.70 | $48.70 | 31,260 | — | — |
| 2024-02-26 | $41.90 | $41.90 | 8,570 | — | — |
| 2024-02-23 | $42.60 | $42.60 | 10,470 | — | — |
| 2024-02-22 | $43.10 | $43.10 | 38,250 | — | — |
| 2024-02-21 | $40.40 | $40.40 | 12,000 | — | — |
| 2024-02-20 | $42.40 | $42.40 | 13,550 | — | — |
| 2024-02-16 | $44.20 | $44.20 | 29,150 | — | — |
| 2024-02-15 | $48.70 | $48.70 | 39,440 | — | — |
| 2024-02-14 | $51.20 | $51.20 | 62,000 | — | — |
| 2024-02-13 | $54.10 | $54.10 | 109,910 | — | — |
| 2024-02-12 | $60.00 | $60.00 | 560,980 | — | — |
| 2024-02-09 | $67.65 | $67.65 | 8,909,790 | — | — |
| 2024-02-08 | $28.80 | $28.80 | 28,790 | — | — |
| 2024-02-07 | $27.70 | $27.70 | 66,580 | — | — |
| 2024-02-06 | $30.50 | $30.50 | 76,700 | — | — |
| 2024-02-05 | $36.40 | $36.40 | 381,460 | — | — |
| 2024-02-02 | $59.50 | $59.50 | 9,515,860 | — | — |
| 2024-02-01 | $24.10 | $24.10 | 8,290 | — | — |
| 2024-01-31 | $25.00 | $25.00 | 12,260 | — | — |
| 2024-01-30 | $27.80 | $27.80 | 25,110 | — | — |
| 2024-01-29 | $31.30 | $31.30 | 113,540 | — | — |
| 2024-01-26 | $26.28 | $26.28 | 21,677 | — | — |
| 2024-01-25 | $27.00 | $27.00 | 32,771 | — | — |
| 2024-01-24 | $36.00 | $36.00 | 4,963 | — | — |
| 2024-01-23 | $34.92 | $34.92 | 2,642 | — | — |
| 2024-01-22 | $36.72 | $36.72 | 9,864 | — | — |
| 2024-01-19 | $41.28 | $41.28 | 12,728 | — | — |
| 2024-01-18 | $35.64 | $35.64 | 8,737 | — | — |
| 2024-01-17 | $34.80 | $34.80 | 2,016 | — | — |
| 2024-01-16 | $35.52 | $35.52 | 2,692 | — | — |
| 2024-01-12 | $33.96 | $33.96 | 5,222 | — | — |
| 2024-01-11 | $36.24 | $36.24 | 1,958 | — | — |
| 2024-01-10 | $38.40 | $38.40 | 2,138 | — | — |
| 2024-01-09 | $38.52 | $38.52 | 3,452 | — | — |
| 2024-01-08 | $38.28 | $38.28 | 4,813 | — | — |
| 2024-01-05 | $38.04 | $38.04 | 7,578 | — | — |
| 2024-01-04 | $35.88 | $35.88 | 6,318 | — | — |
| 2024-01-03 | $37.68 | $37.68 | 3,713 | — | — |
| 2024-01-02 | $39.60 | $39.60 | 2,338 | — | — |