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
- 2014-11-14 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 | $13.25 | $13.25 | 36,860 | — | — |
| 2024-12-30 | $13.30 | $13.30 | 61,008 | — | — |
| 2024-12-27 | $14.50 | $14.50 | 75,492 | — | — |
| 2024-12-26 | $14.48 | $14.48 | 78,700 | — | — |
| 2024-12-24 | $12.48 | $12.48 | 88,896 | — | — |
| 2024-12-23 | $12.00 | $12.00 | 104,272 | — | — |
| 2024-12-20 | $10.00 | $10.00 | 134,892 | — | — |
| 2024-12-19 | $8.85 | $8.85 | 33,792 | — | — |
| 2024-12-18 | $8.58 | $8.58 | 32,732 | — | — |
| 2024-12-17 | $8.70 | $8.70 | 57,028 | — | — |
| 2024-12-16 | $8.13 | $8.13 | 30,760 | — | — |
| 2024-12-13 | $8.33 | $8.33 | 44,296 | — | — |
| 2024-12-12 | $8.55 | $8.55 | 18,992 | — | — |
| 2024-12-11 | $8.78 | $8.78 | 20,156 | — | — |
| 2024-12-10 | $9.13 | $9.13 | 25,940 | — | — |
| 2024-12-09 | $9.08 | $9.08 | 29,204 | — | — |
| 2024-12-06 | $8.55 | $8.55 | 108,876 | — | — |
| 2024-12-05 | $10.13 | $10.13 | 18,160 | — | — |
| 2024-12-04 | $10.15 | $10.15 | 13,744 | — | — |
| 2024-12-03 | $10.25 | $10.25 | 23,008 | — | — |
| 2024-12-02 | $10.53 | $10.53 | 39,596 | — | — |
| 2024-11-29 | $10.63 | $10.63 | 43,624 | — | — |
| 2024-11-27 | $9.73 | $9.73 | 17,140 | — | — |
| 2024-11-26 | $9.70 | $9.70 | 14,736 | — | — |
| 2024-11-25 | $9.75 | $9.75 | 39,868 | — | — |
| 2024-11-22 | $9.88 | $9.88 | 50,804 | — | — |
| 2024-11-21 | $9.68 | $9.68 | 53,172 | — | — |
| 2024-11-20 | $8.75 | $8.75 | 51,780 | — | — |
| 2024-11-19 | $8.75 | $8.75 | 46,928 | — | — |
| 2024-11-18 | $8.43 | $8.43 | 38,608 | — | — |
| 2024-11-15 | $8.38 | $8.38 | 71,960 | — | — |
| 2024-11-14 | $9.25 | $9.25 | 78,680 | — | — |
| 2024-11-13 | $8.30 | $8.30 | 157,836 | — | — |
| 2024-11-12 | $9.68 | $9.68 | 146,272 | — | — |
| 2024-11-11 | $8.48 | $8.48 | 69,716 | — | — |
| 2024-11-08 | $8.08 | $8.08 | 37,736 | — | — |
| 2024-11-07 | $7.83 | $7.83 | 39,860 | — | — |
| 2024-11-06 | $7.75 | $7.75 | 32,528 | — | — |
| 2024-11-05 | $7.68 | $7.68 | 46,320 | — | — |
| 2024-11-04 | $8.13 | $8.13 | 19,404 | — | — |
| 2024-11-01 | $7.98 | $7.98 | 30,772 | — | — |
| 2024-10-31 | $7.53 | $7.53 | 48,300 | — | — |
| 2024-10-30 | $7.95 | $7.95 | 46,432 | — | — |
| 2024-10-29 | $7.65 | $7.65 | 54,272 | — | — |
| 2024-10-28 | $7.48 | $7.48 | 89,020 | — | — |
| 2024-10-25 | $7.70 | $7.70 | 110,076 | — | — |
| 2024-10-24 | $8.00 | $8.00 | 64,692 | — | — |
| 2024-10-23 | $8.00 | $8.00 | 48,572 | — | — |
| 2024-10-22 | $8.75 | $8.75 | 48,252 | — | — |
| 2024-10-21 | $9.38 | $9.38 | 46,856 | — | — |
| 2024-10-18 | $9.80 | $9.80 | 34,516 | — | — |
| 2024-10-17 | $9.88 | $9.88 | 108,628 | — | — |
| 2024-10-16 | $9.40 | $9.40 | 17,192 | — | — |
| 2024-10-15 | $8.85 | $8.85 | 54,764 | — | — |
| 2024-10-14 | $8.58 | $8.58 | 34,652 | — | — |
| 2024-10-11 | $8.93 | $8.93 | 33,228 | — | — |
| 2024-10-10 | $8.43 | $8.43 | 48,640 | — | — |
| 2024-10-09 | $8.20 | $8.20 | 56,616 | — | — |
| 2024-10-08 | $8.20 | $8.20 | 101,984 | — | — |
| 2024-10-07 | $8.58 | $8.58 | 86,856 | — | — |
| 2024-10-04 | $9.18 | $9.18 | 36,540 | — | — |
| 2024-10-03 | $9.98 | $9.98 | 16,412 | — | — |
| 2024-10-02 | $10.00 | $10.00 | 23,312 | — | — |
| 2024-10-01 | $9.80 | $9.80 | 16,308 | — | — |
| 2024-09-30 | $9.98 | $9.98 | 43,924 | — | — |
| 2024-09-27 | $10.15 | $10.15 | 18,544 | — | — |
| 2024-09-26 | $9.80 | $9.80 | 13,360 | — | — |
| 2024-09-25 | $9.33 | $9.33 | 13,156 | — | — |
| 2024-09-24 | $9.60 | $9.60 | 22,836 | — | — |
| 2024-09-23 | $9.30 | $9.30 | 32,356 | — | — |
| 2024-09-20 | $10.23 | $10.23 | 63,036 | — | — |
| 2024-09-19 | $10.40 | $10.40 | 24,040 | — | — |
| 2024-09-18 | $10.50 | $10.50 | 36,132 | — | — |
| 2024-09-17 | $11.20 | $11.20 | 16,548 | — | — |
| 2024-09-16 | $11.30 | $11.30 | 36,012 | — | — |
| 2024-09-13 | $11.75 | $11.75 | 42,380 | — | — |
| 2024-09-12 | $10.58 | $10.58 | 49,812 | — | — |
| 2024-09-11 | $9.90 | $9.90 | 16,328 | — | — |
| 2024-09-10 | $10.00 | $10.00 | 59,080 | — | — |
| 2024-09-09 | $9.88 | $9.88 | 17,860 | — | — |
| 2024-09-06 | $9.75 | $9.75 | 35,712 | — | — |
| 2024-09-05 | $10.63 | $10.63 | 60,188 | — | — |
| 2024-09-04 | $10.00 | $10.00 | 89,912 | — | — |
| 2024-09-03 | $8.30 | $8.30 | 52,588 | — | — |
| 2024-08-30 | $9.15 | $9.15 | 17,404 | — | — |
| 2024-08-29 | $9.28 | $9.28 | 34,580 | — | — |
| 2024-08-28 | $9.13 | $9.13 | 46,876 | — | — |
| 2024-08-27 | $9.63 | $9.63 | 31,876 | — | — |
| 2024-08-26 | $9.88 | $9.88 | 47,824 | — | — |
| 2024-08-23 | $10.05 | $10.05 | 38,024 | — | — |
| 2024-08-22 | $9.65 | $9.65 | 28,648 | — | — |
| 2024-08-21 | $10.03 | $10.03 | 27,308 | — | — |
| 2024-08-20 | $10.38 | $10.38 | 104,480 | — | — |
| 2024-08-19 | $9.45 | $9.45 | 58,004 | — | — |
| 2024-08-16 | $9.15 | $9.15 | 54,552 | — | — |
| 2024-08-15 | $9.25 | $9.25 | 61,476 | — | — |
| 2024-08-14 | $9.08 | $9.08 | 61,824 | — | — |
| 2024-08-13 | $9.75 | $9.75 | 81,476 | — | — |
| 2024-08-12 | $9.63 | $9.63 | 84,040 | — | — |
| 2024-08-09 | $10.23 | $10.23 | 38,552 | — | — |
| 2024-08-08 | $11.03 | $11.03 | 84,424 | — | — |
| 2024-08-07 | $11.50 | $11.50 | 102,028 | — | — |
| 2024-08-06 | $11.00 | $11.00 | 89,196 | — | — |
| 2024-08-05 | $11.38 | $11.38 | 92,184 | — | — |
| 2024-08-02 | $10.70 | $10.70 | 145,796 | — | — |
| 2024-08-01 | $11.75 | $11.75 | 217,936 | — | — |
| 2024-07-31 | $13.50 | $13.50 | 659,116 | — | — |
| 2024-07-30 | $25.75 | $25.75 | 160,576 | — | — |
| 2024-07-29 | $28.00 | $28.00 | 78,600 | — | — |
| 2024-07-26 | $29.00 | $29.00 | 123,136 | — | — |
| 2024-07-25 | $30.75 | $30.75 | 51,180 | — | — |
| 2024-07-24 | $31.25 | $31.25 | 68,552 | — | — |
| 2024-07-23 | $31.00 | $31.00 | 188,456 | — | — |
| 2024-07-22 | $31.50 | $31.50 | 171,316 | — | — |
| 2024-07-19 | $26.25 | $26.25 | 41,172 | — | — |
| 2024-07-18 | $26.00 | $26.00 | 27,580 | — | — |
| 2024-07-17 | $26.75 | $26.75 | 46,792 | — | — |
| 2024-07-16 | $28.50 | $28.50 | 60,944 | — | — |
| 2024-07-15 | $26.50 | $26.50 | 57,468 | — | — |
| 2024-07-12 | $26.00 | $26.00 | 71,088 | — | — |
| 2024-07-11 | $24.48 | $24.48 | 57,768 | — | — |
| 2024-07-10 | $22.58 | $22.58 | 52,896 | — | — |
| 2024-07-09 | $20.98 | $20.98 | 57,976 | — | — |
| 2024-07-08 | $20.23 | $20.23 | 117,684 | — | — |
| 2024-07-05 | $18.05 | $18.05 | 135,696 | — | — |
| 2024-07-03 | $17.28 | $17.28 | 100,288 | — | — |
| 2024-07-02 | $18.58 | $18.58 | 143,540 | — | — |
| 2024-07-01 | $19.25 | $19.25 | 191,928 | — | — |
| 2024-06-28 | $22.30 | $22.30 | 607,060 | — | — |
| 2024-06-27 | $25.75 | $25.75 | 56,864 | — | — |
| 2024-06-26 | $26.38 | $26.38 | 62,780 | — | — |
| 2024-06-25 | $29.25 | $29.25 | 36,940 | — | — |
| 2024-06-24 | $30.00 | $30.00 | 43,740 | — | — |
| 2024-06-21 | $28.25 | $28.25 | 53,608 | — | — |
| 2024-06-20 | $27.50 | $27.50 | 54,116 | — | — |
| 2024-06-18 | $25.75 | $25.75 | 38,896 | — | — |
| 2024-06-17 | $26.50 | $26.50 | 41,488 | — | — |
| 2024-06-14 | $28.00 | $28.00 | 39,668 | — | — |
| 2024-06-13 | $29.00 | $29.00 | 47,544 | — | — |
| 2024-06-12 | $29.00 | $29.00 | 54,412 | — | — |
| 2024-06-11 | $28.25 | $28.25 | 26,520 | — | — |
| 2024-06-10 | $28.25 | $28.25 | 53,100 | — | — |
| 2024-06-07 | $27.50 | $27.50 | 77,616 | — | — |
| 2024-06-06 | $29.75 | $29.75 | 77,632 | — | — |
| 2024-06-05 | $30.25 | $30.25 | 102,832 | — | — |
| 2024-06-04 | $29.50 | $29.50 | 540,980 | — | — |
| 2024-06-03 | $30.75 | $30.75 | 271,180 | — | — |
| 2024-05-31 | $30.00 | $30.00 | 39,428 | — | — |
| 2024-05-30 | $28.75 | $28.75 | 41,676 | — | — |
| 2024-05-29 | $29.25 | $29.25 | 60,976 | — | — |
| 2024-05-28 | $32.00 | $32.00 | 41,372 | — | — |
| 2024-05-24 | $32.50 | $32.50 | 41,516 | — | — |
| 2024-05-23 | $32.00 | $32.00 | 64,108 | — | — |
| 2024-05-22 | $30.75 | $30.75 | 65,768 | — | — |
| 2024-05-21 | $29.75 | $29.75 | 53,708 | — | — |
| 2024-05-20 | $30.00 | $30.00 | 51,820 | — | — |
| 2024-05-17 | $30.00 | $30.00 | 52,296 | — | — |
| 2024-05-16 | $31.00 | $31.00 | 66,448 | — | — |
| 2024-05-15 | $29.75 | $29.75 | 69,944 | — | — |
| 2024-05-14 | $29.50 | $29.50 | 47,264 | — | — |
| 2024-05-13 | $30.25 | $30.25 | 55,484 | — | — |
| 2024-05-10 | $29.00 | $29.00 | 74,596 | — | — |
| 2024-05-09 | $30.50 | $30.50 | 104,900 | — | — |
| 2024-05-08 | $28.25 | $28.25 | 158,176 | — | — |
| 2024-05-07 | $34.25 | $34.25 | 1,367,068 | — | — |
| 2024-05-06 | $29.00 | $29.00 | 58,392 | — | — |
| 2024-05-03 | $28.50 | $28.50 | 31,236 | — | — |
| 2024-05-02 | $28.25 | $28.25 | 36,840 | — | — |
| 2024-05-01 | $29.25 | $29.25 | 43,552 | — | — |
| 2024-04-30 | $28.00 | $28.00 | 44,908 | — | — |
| 2024-04-29 | $27.25 | $27.25 | 48,084 | — | — |
| 2024-04-26 | $26.00 | $26.00 | 26,152 | — | — |
| 2024-04-25 | $25.50 | $25.50 | 50,368 | — | — |
| 2024-04-24 | $24.60 | $24.60 | 86,820 | — | — |
| 2024-04-23 | $26.75 | $26.75 | 53,968 | — | — |
| 2024-04-22 | $28.50 | $28.50 | 32,156 | — | — |
| 2024-04-19 | $28.75 | $28.75 | 52,516 | — | — |
| 2024-04-18 | $29.25 | $29.25 | 51,124 | — | — |
| 2024-04-17 | $31.75 | $31.75 | 41,256 | — | — |
| 2024-04-16 | $32.50 | $32.50 | 34,548 | — | — |
| 2024-04-15 | $32.75 | $32.75 | 50,616 | — | — |
| 2024-04-12 | $32.50 | $32.50 | 45,616 | — | — |
| 2024-04-11 | $34.00 | $34.00 | 46,476 | — | — |
| 2024-04-10 | $35.75 | $35.75 | 54,236 | — | — |
| 2024-04-09 | $37.75 | $37.75 | 40,472 | — | — |
| 2024-04-08 | $40.75 | $40.75 | 47,900 | — | — |
| 2024-04-05 | $40.50 | $40.50 | 64,808 | — | — |
| 2024-04-04 | $39.50 | $39.50 | 166,436 | — | — |
| 2024-04-03 | $36.75 | $36.75 | 413,656 | — | — |
| 2024-04-02 | $54.00 | $54.00 | 37,284 | — | — |
| 2024-04-01 | $59.00 | $59.00 | 51,024 | — | — |
| 2024-03-28 | $58.75 | $58.75 | 54,288 | — | — |
| 2024-03-27 | $64.50 | $64.50 | 73,856 | — | — |
| 2024-03-26 | $61.00 | $61.00 | 61,588 | — | — |
| 2024-03-25 | $66.00 | $66.00 | 65,020 | — | — |
| 2024-03-22 | $64.50 | $64.50 | 62,604 | — | — |
| 2024-03-21 | $60.75 | $60.75 | 42,632 | — | — |
| 2024-03-20 | $59.00 | $59.00 | 60,916 | — | — |
| 2024-03-19 | $58.75 | $58.75 | 50,800 | — | — |
| 2024-03-18 | $54.25 | $54.25 | 102,160 | — | — |
| 2024-03-15 | $52.25 | $52.25 | 82,632 | — | — |
| 2024-03-14 | $52.25 | $52.25 | 63,468 | — | — |
| 2024-03-13 | $50.00 | $50.00 | 122,636 | — | — |
| 2024-03-12 | $47.25 | $47.25 | 82,160 | — | — |
| 2024-03-11 | $42.75 | $42.75 | 20,324 | — | — |
| 2024-03-08 | $45.00 | $45.00 | 23,048 | — | — |
| 2024-03-07 | $44.75 | $44.75 | 45,112 | — | — |
| 2024-03-06 | $46.75 | $46.75 | 25,460 | — | — |
| 2024-03-05 | $48.25 | $48.25 | 50,288 | — | — |
| 2024-03-04 | $49.50 | $49.50 | 61,332 | — | — |
| 2024-03-01 | $45.75 | $45.75 | 59,112 | — | — |
| 2024-02-29 | $42.75 | $42.75 | 87,508 | — | — |
| 2024-02-28 | $49.63 | $49.63 | 55,344 | — | — |
| 2024-02-27 | $53.00 | $53.00 | 125,488 | — | — |
| 2024-02-26 | $46.25 | $46.25 | 60,200 | — | — |
| 2024-02-23 | $45.50 | $45.50 | 66,912 | — | — |
| 2024-02-22 | $47.25 | $47.25 | 64,244 | — | — |
| 2024-02-21 | $42.88 | $42.88 | 72,288 | — | — |
| 2024-02-20 | $45.00 | $45.00 | 119,416 | — | — |
| 2024-02-16 | $54.75 | $54.75 | 109,772 | — | — |
| 2024-02-15 | $53.75 | $53.75 | 91,516 | — | — |
| 2024-02-14 | $56.25 | $56.25 | 106,908 | — | — |
| 2024-02-13 | $54.25 | $54.25 | 169,360 | — | — |
| 2024-02-12 | $68.00 | $68.00 | 166,580 | — | — |
| 2024-02-09 | $68.25 | $68.25 | 185,128 | — | — |
| 2024-02-08 | $59.50 | $59.50 | 162,528 | — | — |
| 2024-02-07 | $54.25 | $54.25 | 124,848 | — | — |
| 2024-02-06 | $47.75 | $47.75 | 147,468 | — | — |
| 2024-02-05 | $50.63 | $50.63 | 153,524 | — | — |
| 2024-02-02 | $46.50 | $46.50 | 360,800 | — | — |
| 2024-02-01 | $59.25 | $59.25 | 328,160 | — | — |
| 2024-01-31 | $48.00 | $48.00 | 215,864 | — | — |
| 2024-01-30 | $43.00 | $43.00 | 453,160 | — | — |
| 2024-01-29 | $42.75 | $42.75 | 907,308 | — | — |
| 2024-01-26 | $23.40 | $23.40 | 65,828 | — | — |
| 2024-01-25 | $27.50 | $27.50 | 89,048 | — | — |
| 2024-01-24 | $24.25 | $24.25 | 101,740 | — | — |
| 2024-01-23 | $22.33 | $22.33 | 41,260 | — | — |
| 2024-01-22 | $21.98 | $21.98 | 50,828 | — | — |
| 2024-01-19 | $19.08 | $19.08 | 27,656 | — | — |
| 2024-01-18 | $19.88 | $19.88 | 45,364 | — | — |
| 2024-01-17 | $18.75 | $18.75 | 93,000 | — | — |
| 2024-01-16 | $19.08 | $19.08 | 40,096 | — | — |
| 2024-01-12 | $18.83 | $18.83 | 58,292 | — | — |
| 2024-01-11 | $20.33 | $20.33 | 27,748 | — | — |
| 2024-01-10 | $21.13 | $21.13 | 29,952 | — | — |
| 2024-01-09 | $22.55 | $22.55 | 41,852 | — | — |
| 2024-01-08 | $19.63 | $19.63 | 29,276 | — | — |
| 2024-01-05 | $18.75 | $18.75 | 27,600 | — | — |
| 2024-01-04 | $18.35 | $18.35 | 50,100 | — | — |
| 2024-01-03 | $19.88 | $19.88 | 30,500 | — | — |
| 2024-01-02 | $20.78 | $20.78 | 31,164 | — | — |