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
- 2020-09-18 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 | $5.87 | $5.87 | 33,580 | — | — |
| 2024-12-30 | $5.48 | $5.48 | 32,950 | — | — |
| 2024-12-27 | $5.50 | $5.50 | 14,110 | — | — |
| 2024-12-26 | $5.39 | $5.39 | 58,720 | — | — |
| 2024-12-24 | $5.42 | $5.42 | 12,320 | — | — |
| 2024-12-23 | $5.13 | $5.13 | 27,600 | — | — |
| 2024-12-20 | $5.76 | $5.76 | 22,400 | — | — |
| 2024-12-19 | $5.48 | $5.48 | 34,820 | — | — |
| 2024-12-18 | $5.44 | $5.44 | 42,980 | — | — |
| 2024-12-17 | $5.87 | $5.87 | 29,280 | — | — |
| 2024-12-16 | $5.77 | $5.77 | 35,880 | — | — |
| 2024-12-13 | $5.85 | $5.85 | 37,350 | — | — |
| 2024-12-12 | $5.82 | $5.82 | 42,640 | — | — |
| 2024-12-11 | $6.03 | $6.03 | 31,300 | — | — |
| 2024-12-10 | $6.22 | $6.22 | 27,850 | — | — |
| 2024-12-09 | $6.23 | $6.23 | 52,170 | — | — |
| 2024-12-06 | $6.35 | $6.35 | 62,500 | — | — |
| 2024-12-05 | $6.25 | $6.25 | 38,480 | — | — |
| 2024-12-04 | $6.22 | $6.22 | 22,720 | — | — |
| 2024-12-03 | $6.30 | $6.30 | 15,420 | — | — |
| 2024-12-02 | $6.45 | $6.45 | 35,850 | — | — |
| 2024-11-29 | $6.55 | $6.55 | 24,210 | — | — |
| 2024-11-27 | $6.53 | $6.53 | 40,750 | — | — |
| 2024-11-26 | $6.20 | $6.20 | 17,770 | — | — |
| 2024-11-25 | $6.28 | $6.28 | 33,400 | — | — |
| 2024-11-22 | $6.42 | $6.42 | 19,160 | — | — |
| 2024-11-21 | $6.59 | $6.59 | 46,140 | — | — |
| 2024-11-20 | $6.42 | $6.42 | 25,760 | — | — |
| 2024-11-19 | $6.49 | $6.49 | 33,100 | — | — |
| 2024-11-18 | $6.42 | $6.42 | 78,210 | — | — |
| 2024-11-15 | $6.70 | $6.70 | 66,970 | — | — |
| 2024-11-14 | $7.14 | $7.14 | 52,950 | — | — |
| 2024-11-13 | $7.30 | $7.30 | 76,270 | — | — |
| 2024-11-12 | $8.00 | $8.00 | 352,230 | — | — |
| 2024-11-11 | $6.47 | $6.47 | 125,010 | — | — |
| 2024-11-08 | $6.60 | $6.60 | 174,150 | — | — |
| 2024-11-07 | $7.50 | $7.50 | 166,240 | — | — |
| 2024-11-06 | $7.00 | $7.00 | 261,190 | — | — |
| 2024-11-05 | $7.50 | $7.50 | 1,309,490 | — | — |
| 2024-11-04 | $6.40 | $6.40 | 775,670 | — | — |
| 2024-11-01 | $6.06 | $6.06 | 23,962,970 | — | — |
| 2024-10-31 | $4.28 | $4.28 | 627,920 | — | — |
| 2024-10-30 | $4.49 | $4.49 | 30,820 | — | — |
| 2024-10-29 | $4.84 | $4.84 | 59,590 | — | — |
| 2024-10-28 | $4.88 | $4.88 | 60,540 | — | — |
| 2024-10-25 | $4.68 | $4.68 | 32,930 | — | — |
| 2024-10-24 | $4.73 | $4.73 | 27,610 | — | — |
| 2024-10-23 | $4.76 | $4.76 | 75,270 | — | — |
| 2024-10-22 | $5.29 | $5.29 | 208,740 | — | — |
| 2024-10-21 | $4.57 | $4.57 | 33,380 | — | — |
| 2024-10-18 | $4.73 | $4.73 | 52,300 | — | — |
| 2024-10-17 | $4.48 | $4.48 | 14,620 | — | — |
| 2024-10-16 | $4.55 | $4.55 | 31,700 | — | — |
| 2024-10-15 | $4.44 | $4.44 | 51,160 | — | — |
| 2024-10-14 | $4.41 | $4.41 | 29,110 | — | — |
| 2024-10-11 | $4.16 | $4.16 | 31,140 | — | — |
| 2024-10-10 | $4.20 | $4.20 | 32,360 | — | — |
| 2024-10-09 | $4.27 | $4.27 | 32,060 | — | — |
| 2024-10-08 | $4.23 | $4.23 | 16,960 | — | — |
| 2024-10-07 | $4.29 | $4.29 | 19,380 | — | — |
| 2024-10-04 | $4.25 | $4.25 | 54,540 | — | — |
| 2024-10-03 | $4.26 | $4.26 | 33,950 | — | — |
| 2024-10-02 | $4.42 | $4.42 | 35,910 | — | — |
| 2024-10-01 | $4.50 | $4.50 | 29,790 | — | — |
| 2024-09-30 | $4.46 | $4.46 | 42,950 | — | — |
| 2024-09-27 | $4.44 | $4.44 | 42,350 | — | — |
| 2024-09-26 | $4.19 | $4.19 | 65,970 | — | — |
| 2024-09-25 | $4.37 | $4.37 | 54,700 | — | — |
| 2024-09-24 | $4.46 | $4.46 | 54,140 | — | — |
| 2024-09-23 | $4.20 | $4.20 | 184,760 | — | — |
| 2024-09-20 | $4.30 | $4.30 | 75,570 | — | — |
| 2024-09-19 | $4.65 | $4.65 | 90,280 | — | — |
| 2024-09-18 | $4.63 | $4.63 | 98,670 | — | — |
| 2024-09-17 | $4.86 | $4.86 | 114,270 | — | — |
| 2024-09-16 | $5.06 | $5.06 | 62,430 | — | — |
| 2024-09-13 | $5.28 | $5.28 | 78,970 | — | — |
| 2024-09-12 | $5.10 | $5.10 | 99,880 | — | — |
| 2024-09-11 | $4.90 | $4.90 | 82,110 | — | — |
| 2024-09-10 | $4.90 | $4.90 | 225,160 | — | — |
| 2024-09-09 | $4.95 | $4.95 | 121,470 | — | — |
| 2024-09-06 | $5.41 | $5.41 | 198,170 | — | — |
| 2024-09-05 | $5.62 | $5.62 | 460,100 | — | — |
| 2024-09-04 | $6.11 | $6.11 | 1,766,960 | — | — |
| 2024-09-03 | $28.30 | $28.30 | 331,890 | — | — |
| 2024-08-30 | $30.90 | $30.90 | 18,620 | — | — |
| 2024-08-29 | $30.70 | $30.70 | 11,170 | — | — |
| 2024-08-28 | $32.90 | $32.90 | 7,670 | — | — |
| 2024-08-27 | $33.00 | $33.00 | 10,410 | — | — |
| 2024-08-26 | $32.45 | $32.45 | 11,590 | — | — |
| 2024-08-23 | $33.20 | $33.20 | 16,900 | — | — |
| 2024-08-22 | $31.10 | $31.10 | 14,150 | — | — |
| 2024-08-21 | $33.15 | $33.15 | 22,710 | — | — |
| 2024-08-20 | $33.40 | $33.40 | 20,000 | — | — |
| 2024-08-19 | $34.30 | $34.30 | 54,740 | — | — |
| 2024-08-16 | $29.30 | $29.30 | 8,410 | — | — |
| 2024-08-15 | $29.90 | $29.90 | 16,560 | — | — |
| 2024-08-14 | $28.90 | $28.90 | 5,700 | — | — |
| 2024-08-13 | $29.60 | $29.60 | 5,610 | — | — |
| 2024-08-12 | $29.50 | $29.50 | 6,770 | — | — |
| 2024-08-09 | $30.10 | $30.10 | 4,230 | — | — |
| 2024-08-08 | $30.70 | $30.70 | 3,560 | — | — |
| 2024-08-07 | $31.00 | $31.00 | 7,430 | — | — |
| 2024-08-06 | $31.50 | $31.50 | 5,960 | — | — |
| 2024-08-05 | $31.50 | $31.50 | 10,770 | — | — |
| 2024-08-02 | $32.10 | $32.10 | 4,320 | — | — |
| 2024-08-01 | $32.50 | $32.50 | 9,450 | — | — |
| 2024-07-31 | $31.90 | $31.90 | 7,080 | — | — |
| 2024-07-30 | $32.80 | $32.80 | 7,330 | — | — |
| 2024-07-29 | $34.20 | $34.20 | 14,180 | — | — |
| 2024-07-26 | $33.10 | $33.10 | 4,140 | — | — |
| 2024-07-25 | $33.20 | $33.20 | 7,860 | — | — |
| 2024-07-24 | $33.00 | $33.00 | 7,500 | — | — |
| 2024-07-23 | $33.70 | $33.70 | 11,260 | — | — |
| 2024-07-22 | $32.40 | $32.40 | 8,650 | — | — |
| 2024-07-19 | $31.10 | $31.10 | 5,990 | — | — |
| 2024-07-18 | $32.10 | $32.10 | 9,960 | — | — |
| 2024-07-17 | $34.00 | $34.00 | 8,700 | — | — |
| 2024-07-16 | $33.60 | $33.60 | 11,070 | — | — |
| 2024-07-15 | $33.60 | $33.60 | 16,970 | — | — |
| 2024-07-12 | $33.20 | $33.20 | 22,020 | — | — |
| 2024-07-11 | $32.90 | $32.90 | 12,630 | — | — |
| 2024-07-10 | $32.90 | $32.90 | 28,360 | — | — |
| 2024-07-09 | $33.90 | $33.90 | 73,910 | — | — |
| 2024-07-08 | $26.20 | $26.20 | 10,460 | — | — |
| 2024-07-05 | $25.50 | $25.50 | 3,170 | — | — |
| 2024-07-03 | $25.70 | $25.70 | 7,420 | — | — |
| 2024-07-02 | $25.20 | $25.20 | 6,260 | — | — |
| 2024-07-01 | $25.10 | $25.10 | 4,560 | — | — |
| 2024-06-28 | $26.50 | $26.50 | 12,090 | — | — |
| 2024-06-27 | $26.40 | $26.40 | 14,470 | — | — |
| 2024-06-26 | $24.10 | $24.10 | 8,930 | — | — |
| 2024-06-25 | $21.90 | $21.90 | 15,390 | — | — |
| 2024-06-24 | $23.70 | $23.70 | 6,160 | — | — |
| 2024-06-21 | $23.40 | $23.40 | 12,130 | — | — |
| 2024-06-20 | $22.90 | $22.90 | 9,170 | — | — |
| 2024-06-18 | $26.00 | $26.00 | 14,750 | — | — |
| 2024-06-17 | $26.00 | $26.00 | 9,600 | — | — |
| 2024-06-14 | $25.40 | $25.40 | 14,590 | — | — |
| 2024-06-13 | $25.50 | $25.50 | 9,400 | — | — |
| 2024-06-12 | $26.00 | $26.00 | 13,550 | — | — |
| 2024-06-11 | $25.50 | $25.50 | 7,010 | — | — |
| 2024-06-10 | $25.50 | $25.50 | 17,110 | — | — |
| 2024-06-07 | $25.50 | $25.50 | 19,820 | — | — |
| 2024-06-06 | $25.40 | $25.40 | 25,850 | — | — |
| 2024-06-05 | $25.70 | $25.70 | 16,700 | — | — |
| 2024-06-04 | $24.40 | $24.40 | 16,760 | — | — |
| 2024-06-03 | $25.50 | $25.50 | 22,320 | — | — |
| 2024-05-31 | $26.20 | $26.20 | 5,880 | — | — |
| 2024-05-30 | $25.30 | $25.30 | 10,790 | — | — |
| 2024-05-29 | $25.50 | $25.50 | 11,620 | — | — |
| 2024-05-28 | $25.60 | $25.60 | 35,060 | — | — |
| 2024-05-24 | $26.40 | $26.40 | 9,770 | — | — |
| 2024-05-23 | $25.60 | $25.60 | 10,820 | — | — |
| 2024-05-22 | $26.20 | $26.20 | 7,540 | — | — |
| 2024-05-21 | $25.40 | $25.40 | 5,600 | — | — |
| 2024-05-20 | $25.20 | $25.20 | 8,610 | — | — |
| 2024-05-17 | $25.20 | $25.20 | 18,010 | — | — |
| 2024-05-16 | $27.10 | $27.10 | 45,300 | — | — |
| 2024-05-15 | $22.10 | $22.10 | 13,570 | — | — |
| 2024-05-14 | $22.00 | $22.00 | 9,240 | — | — |
| 2024-05-13 | $23.10 | $23.10 | 13,740 | — | — |
| 2024-05-10 | $21.20 | $21.20 | 8,080 | — | — |
| 2024-05-09 | $22.20 | $22.20 | 28,480 | — | — |
| 2024-05-08 | $21.40 | $21.40 | 7,860 | — | — |
| 2024-05-07 | $21.80 | $21.80 | 20,250 | — | — |
| 2024-05-06 | $19.70 | $19.70 | 12,400 | — | — |
| 2024-05-03 | $19.60 | $19.60 | 14,810 | — | — |
| 2024-05-02 | $19.60 | $19.60 | 25,750 | — | — |
| 2024-05-01 | $20.40 | $20.40 | 12,450 | — | — |
| 2024-04-30 | $19.70 | $19.70 | 9,420 | — | — |
| 2024-04-29 | $19.70 | $19.70 | 20,320 | — | — |
| 2024-04-26 | $19.20 | $19.20 | 16,470 | — | — |
| 2024-04-25 | $19.20 | $19.20 | 15,600 | — | — |
| 2024-04-24 | $20.10 | $20.10 | 7,920 | — | — |
| 2024-04-23 | $20.40 | $20.40 | 8,530 | — | — |
| 2024-04-22 | $20.90 | $20.90 | 12,810 | — | — |
| 2024-04-19 | $21.30 | $21.30 | 20,390 | — | — |
| 2024-04-18 | $20.60 | $20.60 | 19,800 | — | — |
| 2024-04-17 | $21.10 | $21.10 | 11,150 | — | — |
| 2024-04-16 | $21.10 | $21.10 | 16,500 | — | — |
| 2024-04-15 | $20.60 | $20.60 | 37,390 | — | — |
| 2024-04-12 | $24.40 | $24.40 | 15,990 | — | — |
| 2024-04-11 | $26.50 | $26.50 | 25,820 | — | — |
| 2024-04-10 | $24.80 | $24.80 | 13,990 | — | — |
| 2024-04-09 | $25.20 | $25.20 | 17,990 | — | — |
| 2024-04-08 | $24.20 | $24.20 | 14,430 | — | — |
| 2024-04-05 | $24.70 | $24.70 | 17,630 | — | — |
| 2024-04-04 | $25.00 | $25.00 | 22,570 | — | — |
| 2024-04-03 | $25.00 | $25.00 | 20,850 | — | — |
| 2024-04-02 | $24.80 | $24.80 | 22,230 | — | — |
| 2024-04-01 | $25.10 | $25.10 | 42,270 | — | — |
| 2024-03-28 | $27.40 | $27.40 | 57,840 | — | — |
| 2024-03-27 | $25.60 | $25.60 | 21,790 | — | — |
| 2024-03-26 | $25.90 | $25.90 | 28,450 | — | — |
| 2024-03-25 | $25.40 | $25.40 | 37,320 | — | — |
| 2024-03-22 | $25.50 | $25.50 | 11,550 | — | — |
| 2024-03-21 | $25.20 | $25.20 | 38,000 | — | — |
| 2024-03-20 | $24.55 | $24.55 | 80,730 | — | — |
| 2024-03-19 | $22.40 | $22.40 | 150,560 | — | — |
| 2024-03-18 | $24.90 | $24.90 | 27,760 | — | — |
| 2024-03-15 | $26.20 | $26.20 | 53,440 | — | — |
| 2024-03-14 | $25.70 | $25.70 | 44,030 | — | — |
| 2024-03-13 | $26.20 | $26.20 | 53,000 | — | — |
| 2024-03-12 | $25.20 | $25.20 | 93,490 | — | — |
| 2024-03-11 | $29.10 | $29.10 | 115,000 | — | — |
| 2024-03-08 | $35.80 | $35.80 | 185,620 | — | — |
| 2024-03-07 | $41.50 | $41.50 | 47,340 | — | — |
| 2024-03-06 | $39.00 | $39.00 | 29,870 | — | — |
| 2024-03-05 | $39.60 | $39.60 | 29,810 | — | — |
| 2024-03-04 | $40.90 | $40.90 | 50,230 | — | — |
| 2024-03-01 | $39.40 | $39.40 | 19,660 | — | — |
| 2024-02-29 | $38.50 | $38.50 | 24,670 | — | — |
| 2024-02-28 | $39.70 | $39.70 | 26,030 | — | — |
| 2024-02-27 | $40.10 | $40.10 | 49,680 | — | — |
| 2024-02-26 | $39.10 | $39.10 | 23,740 | — | — |
| 2024-02-23 | $39.30 | $39.30 | 29,760 | — | — |
| 2024-02-22 | $39.30 | $39.30 | 32,490 | — | — |
| 2024-02-21 | $37.00 | $37.00 | 70,590 | — | — |
| 2024-02-20 | $39.30 | $39.30 | 47,680 | — | — |
| 2024-02-16 | $35.80 | $35.80 | 49,720 | — | — |
| 2024-02-15 | $36.60 | $36.60 | 56,680 | — | — |
| 2024-02-14 | $32.60 | $32.60 | 11,600 | — | — |
| 2024-02-13 | $31.50 | $31.50 | 19,020 | — | — |
| 2024-02-12 | $32.40 | $32.40 | 31,000 | — | — |
| 2024-02-09 | $33.20 | $33.20 | 17,590 | — | — |
| 2024-02-08 | $31.70 | $31.70 | 17,440 | — | — |
| 2024-02-07 | $31.00 | $31.00 | 16,820 | — | — |
| 2024-02-06 | $31.80 | $31.80 | 13,380 | — | — |
| 2024-02-05 | $30.90 | $30.90 | 10,130 | — | — |
| 2024-02-02 | $31.30 | $31.30 | 15,340 | — | — |
| 2024-02-01 | $32.50 | $32.50 | 39,790 | — | — |
| 2024-01-31 | $31.70 | $31.70 | 25,670 | — | — |
| 2024-01-30 | $30.90 | $30.90 | 17,060 | — | — |
| 2024-01-29 | $32.80 | $32.80 | 18,640 | — | — |
| 2024-01-26 | $30.90 | $30.90 | 12,470 | — | — |
| 2024-01-25 | $30.80 | $30.80 | 13,670 | — | — |
| 2024-01-24 | $30.20 | $30.20 | 20,410 | — | — |
| 2024-01-23 | $32.10 | $32.10 | 60,650 | — | — |
| 2024-01-22 | $30.70 | $30.70 | 33,500 | — | — |
| 2024-01-19 | $28.80 | $28.80 | 21,840 | — | — |
| 2024-01-18 | $27.80 | $27.80 | 21,530 | — | — |
| 2024-01-17 | $29.30 | $29.30 | 33,150 | — | — |
| 2024-01-16 | $31.60 | $31.60 | 57,950 | — | — |
| 2024-01-12 | $30.00 | $30.00 | 34,620 | — | — |
| 2024-01-11 | $29.90 | $29.90 | 79,760 | — | — |
| 2024-01-10 | $28.80 | $28.80 | 31,430 | — | — |
| 2024-01-09 | $28.65 | $28.65 | 46,980 | — | — |
| 2024-01-08 | $31.70 | $31.70 | 60,080 | — | — |
| 2024-01-05 | $28.70 | $28.70 | 66,910 | — | — |
| 2024-01-04 | $31.30 | $31.30 | 57,460 | — | — |
| 2024-01-03 | $30.30 | $30.30 | 79,870 | — | — |
| 2024-01-02 | $28.90 | $28.90 | 139,540 | — | — |