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
- 2019-12-19 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 | $22.00 | $22.00 | 20,000 | — | — |
| 2024-12-30 | $23.85 | $23.85 | 57,900 | — | — |
| 2024-12-27 | $24.53 | $24.53 | 89,800 | — | — |
| 2024-12-26 | $25.34 | $25.34 | 95,000 | — | — |
| 2024-12-24 | $22.05 | $22.05 | 21,600 | — | — |
| 2024-12-23 | $24.00 | $24.00 | 26,500 | — | — |
| 2024-12-20 | $25.82 | $25.82 | 139,100 | — | — |
| 2024-12-19 | $23.79 | $23.79 | 130,600 | — | — |
| 2024-12-18 | $29.94 | $29.94 | 58,800 | — | — |
| 2024-12-17 | $30.68 | $30.68 | 110,000 | — | — |
| 2024-12-16 | $26.70 | $26.70 | 57,800 | — | — |
| 2024-12-13 | $25.38 | $25.38 | 47,400 | — | — |
| 2024-12-12 | $24.25 | $24.25 | 51,200 | — | — |
| 2024-12-11 | $24.25 | $24.25 | 59,600 | — | — |
| 2024-12-10 | $22.86 | $22.86 | 106,500 | — | — |
| 2024-12-09 | $22.28 | $22.28 | 89,700 | — | — |
| 2024-12-06 | $21.50 | $21.50 | 156,800 | — | — |
| 2024-12-05 | $21.00 | $21.00 | 151,300 | — | — |
| 2024-12-04 | $24.66 | $24.66 | 216,400 | — | — |
| 2024-12-03 | $23.17 | $23.17 | 175,200 | — | — |
| 2024-12-02 | $22.01 | $22.01 | 55,500 | — | — |
| 2024-11-29 | $22.53 | $22.53 | 91,000 | — | — |
| 2024-11-27 | $20.70 | $20.70 | 90,800 | — | — |
| 2024-11-26 | $19.45 | $19.45 | 114,800 | — | — |
| 2024-11-25 | $19.40 | $19.40 | 88,800 | — | — |
| 2024-11-22 | $20.10 | $20.10 | 32,500 | — | — |
| 2024-11-21 | $19.71 | $19.71 | 48,400 | — | — |
| 2024-11-20 | $19.00 | $19.00 | 121,400 | — | — |
| 2024-11-19 | $19.01 | $19.01 | 43,900 | — | — |
| 2024-11-18 | $18.45 | $18.45 | 157,500 | — | — |
| 2024-11-15 | $18.09 | $18.09 | 129,000 | — | — |
| 2024-11-14 | $18.23 | $18.23 | 116,000 | — | — |
| 2024-11-13 | $19.23 | $19.23 | 153,600 | — | — |
| 2024-11-12 | $17.25 | $17.25 | 143,300 | — | — |
| 2024-11-11 | $16.66 | $16.66 | 103,200 | — | — |
| 2024-11-08 | $16.88 | $16.88 | 158,200 | — | — |
| 2024-11-07 | $15.73 | $15.73 | 139,500 | — | — |
| 2024-11-06 | $15.78 | $15.78 | 151,200 | — | — |
| 2024-11-05 | $15.75 | $15.75 | 238,100 | — | — |
| 2024-11-04 | $16.96 | $16.96 | 636,000 | — | — |
| 2024-11-01 | $14.63 | $14.63 | 104,400 | — | — |
| 2024-10-31 | $14.57 | $14.57 | 338,100 | — | — |
| 2024-10-30 | $14.67 | $14.67 | 279,200 | — | — |
| 2024-10-29 | $16.21 | $16.21 | 946,500 | — | — |
| 2024-10-28 | $17.83 | $17.83 | 2,359,700 | — | — |
| 2024-10-25 | $16.93 | $16.93 | 3,356,500 | — | — |
| 2024-10-24 | $32.66 | $32.66 | 19,963,400 | — | — |
| 2024-10-23 | $4.63 | $4.63 | 74,100 | — | — |
| 2024-10-22 | $5.25 | $5.25 | 39,000 | — | — |
| 2024-10-21 | $5.25 | $5.25 | 59,600 | — | — |
| 2024-10-18 | $5.50 | $5.50 | 21,800 | — | — |
| 2024-10-17 | $5.71 | $5.71 | 57,000 | — | — |
| 2024-10-16 | $5.26 | $5.26 | 13,600 | — | — |
| 2024-10-15 | $5.15 | $5.15 | 19,100 | — | — |
| 2024-10-14 | $5.39 | $5.39 | 26,400 | — | — |
| 2024-10-11 | $5.50 | $5.50 | 160,200 | — | — |
| 2024-10-10 | $5.17 | $5.17 | 44,200 | — | — |
| 2024-10-09 | $5.08 | $5.08 | 60,300 | — | — |
| 2024-10-08 | $5.34 | $5.34 | 81,600 | — | — |
| 2024-10-07 | $5.08 | $5.08 | 108,100 | — | — |
| 2024-10-04 | $4.61 | $4.61 | 64,100 | — | — |
| 2024-10-03 | $4.55 | $4.55 | 198,700 | — | — |
| 2024-10-02 | $4.85 | $4.85 | 218,400 | — | — |
| 2024-10-01 | $5.08 | $5.08 | 259,100 | — | — |
| 2024-09-30 | $6.74 | $6.74 | 642,300 | — | — |
| 2024-09-27 | $6.77 | $6.77 | 1,412,600 | — | — |
| 2024-09-26 | $5.84 | $5.84 | 783,500 | — | — |
| 2024-09-25 | $5.17 | $5.17 | 2,357,500 | — | — |
| 2024-09-24 | $4.41 | $4.41 | 36,000 | — | — |
| 2024-09-23 | $4.37 | $4.37 | 44,200 | — | — |
| 2024-09-20 | $4.54 | $4.54 | 96,000 | — | — |
| 2024-09-19 | $4.50 | $4.50 | 247,800 | — | — |
| 2024-09-18 | $3.94 | $3.94 | 98,100 | — | — |
| 2024-09-17 | $4.16 | $4.16 | 197,400 | — | — |
| 2024-09-16 | $4.19 | $4.19 | 407,600 | — | — |
| 2024-09-13 | $3.86 | $3.86 | 866,300 | — | — |
| 2024-09-12 | $3.95 | $3.95 | 40,971,400 | — | — |
| 2024-09-11 | $2.40 | $2.40 | 5,300 | — | — |
| 2024-09-10 | $2.45 | $2.45 | 11,600 | — | — |
| 2024-09-09 | $2.40 | $2.40 | 13,300 | — | — |
| 2024-09-06 | $2.39 | $2.39 | 7,900 | — | — |
| 2024-09-05 | $2.43 | $2.43 | 6,600 | — | — |
| 2024-09-04 | $2.44 | $2.44 | 11,400 | — | — |
| 2024-09-03 | $2.37 | $2.37 | 24,400 | — | — |
| 2024-08-30 | $2.39 | $2.39 | 17,200 | — | — |
| 2024-08-29 | $2.37 | $2.37 | 34,000 | — | — |
| 2024-08-28 | $2.26 | $2.26 | 15,000 | — | — |
| 2024-08-27 | $2.40 | $2.40 | 42,700 | — | — |
| 2024-08-26 | $2.62 | $2.62 | 16,100 | — | — |
| 2024-08-23 | $2.57 | $2.57 | 35,800 | — | — |
| 2024-08-22 | $2.76 | $2.76 | 136,700 | — | — |
| 2024-08-21 | $2.58 | $2.58 | 2,261,300 | — | — |
| 2024-08-20 | $2.48 | $2.48 | 11,400 | — | — |
| 2024-08-19 | $2.38 | $2.38 | 22,800 | — | — |
| 2024-08-16 | $2.33 | $2.33 | 10,400 | — | — |
| 2024-08-15 | $2.37 | $2.37 | 11,600 | — | — |
| 2024-08-14 | $2.28 | $2.28 | 33,500 | — | — |
| 2024-08-13 | $2.42 | $2.42 | 68,500 | — | — |
| 2024-08-12 | $2.36 | $2.36 | 123,040 | — | — |
| 2024-08-09 | $2.21 | $2.21 | 78,840 | — | — |
| 2024-08-08 | $2.75 | $2.75 | 16,420 | — | — |
| 2024-08-07 | $2.90 | $2.90 | 23,140 | — | — |
| 2024-08-06 | $2.96 | $2.96 | 15,500 | — | — |
| 2024-08-05 | $3.05 | $3.05 | 21,540 | — | — |
| 2024-08-02 | $3.47 | $3.47 | 7,560 | — | — |
| 2024-08-01 | $3.47 | $3.47 | 3,720 | — | — |
| 2024-07-31 | $3.50 | $3.50 | 2,800 | — | — |
| 2024-07-30 | $3.50 | $3.50 | 3,620 | — | — |
| 2024-07-29 | $3.65 | $3.65 | 10,440 | — | — |
| 2024-07-26 | $3.60 | $3.60 | 23,340 | — | — |
| 2024-07-25 | $3.28 | $3.28 | 3,800 | — | — |
| 2024-07-24 | $3.20 | $3.20 | 6,720 | — | — |
| 2024-07-23 | $3.20 | $3.20 | 8,260 | — | — |
| 2024-07-22 | $3.18 | $3.18 | 27,560 | — | — |
| 2024-07-19 | $3.38 | $3.38 | 9,640 | — | — |
| 2024-07-18 | $3.60 | $3.60 | 1,680 | — | — |
| 2024-07-17 | $3.55 | $3.55 | 8,240 | — | — |
| 2024-07-16 | $3.70 | $3.70 | 16,320 | — | — |
| 2024-07-15 | $3.55 | $3.55 | 11,680 | — | — |
| 2024-07-12 | $3.56 | $3.56 | 17,420 | — | — |
| 2024-07-11 | $3.60 | $3.60 | 13,420 | — | — |
| 2024-07-10 | $3.52 | $3.52 | 10,060 | — | — |
| 2024-07-09 | $3.71 | $3.71 | 12,600 | — | — |
| 2024-07-08 | $3.69 | $3.69 | 9,580 | — | — |
| 2024-07-05 | $3.60 | $3.60 | 10,480 | — | — |
| 2024-07-03 | $3.52 | $3.52 | 10,820 | — | — |
| 2024-07-02 | $3.60 | $3.60 | 9,060 | — | — |
| 2024-07-01 | $3.71 | $3.71 | 15,360 | — | — |
| 2024-06-28 | $3.65 | $3.65 | 19,220 | — | — |
| 2024-06-27 | $3.72 | $3.72 | 18,060 | — | — |
| 2024-06-26 | $3.73 | $3.73 | 13,720 | — | — |
| 2024-06-25 | $4.10 | $4.10 | 19,900 | — | — |
| 2024-06-24 | $4.00 | $3.99 | 29,820 | — | — |
| 2024-06-21 | $3.45 | $3.45 | 20,940 | — | — |
| 2024-06-20 | $3.37 | $3.37 | 103,220 | — | — |
| 2024-06-18 | $4.14 | $4.14 | 24,560 | — | — |
| 2024-06-17 | $4.30 | $4.30 | 19,140 | — | — |
| 2024-06-14 | $4.70 | $4.70 | 23,420 | — | — |
| 2024-06-13 | $4.57 | $4.57 | 103,920 | — | — |
| 2024-06-12 | $4.48 | $4.48 | 22,520 | — | — |
| 2024-06-11 | $4.08 | $4.08 | 10,920 | — | — |
| 2024-06-10 | $3.88 | $3.88 | 26,040 | — | — |
| 2024-06-07 | $4.06 | $4.06 | 49,180 | — | — |
| 2024-06-06 | $4.65 | $4.65 | 146,720 | — | — |
| 2024-06-05 | $4.03 | $4.03 | 70,000 | — | — |
| 2024-06-04 | $3.85 | $3.85 | 30,060 | — | — |
| 2024-06-03 | $3.85 | $3.85 | 170,720 | — | — |
| 2024-05-31 | $3.06 | $3.06 | 6,460 | — | — |
| 2024-05-30 | $3.07 | $3.07 | 6,560 | — | — |
| 2024-05-29 | $3.10 | $3.10 | 10,420 | — | — |
| 2024-05-28 | $3.10 | $3.10 | 3,260 | — | — |
| 2024-05-24 | $3.15 | $3.15 | 11,760 | — | — |
| 2024-05-23 | $3.10 | $3.10 | 7,220 | — | — |
| 2024-05-22 | $3.08 | $3.08 | 10,020 | — | — |
| 2024-05-21 | $3.06 | $3.06 | 7,660 | — | — |
| 2024-05-20 | $3.10 | $3.10 | 11,540 | — | — |
| 2024-05-17 | $3.05 | $3.05 | 7,880 | — | — |
| 2024-05-16 | $3.09 | $3.09 | 6,880 | — | — |
| 2024-05-15 | $2.99 | $2.99 | 22,080 | — | — |
| 2024-05-14 | $3.26 | $3.26 | 12,540 | — | — |
| 2024-05-13 | $3.38 | $3.38 | 5,040 | — | — |
| 2024-05-10 | $3.36 | $3.36 | 26,140 | — | — |
| 2024-05-09 | $3.56 | $3.56 | 10,280 | — | — |
| 2024-05-08 | $3.75 | $3.75 | 2,540 | — | — |
| 2024-05-07 | $3.81 | $3.81 | 3,880 | — | — |
| 2024-05-06 | $3.96 | $3.96 | 16,600 | — | — |
| 2024-05-03 | $3.64 | $3.64 | 26,240 | — | — |
| 2024-05-02 | $3.30 | $3.30 | 6,380 | — | — |
| 2024-05-01 | $3.25 | $3.25 | 3,920 | — | — |
| 2024-04-30 | $3.30 | $3.30 | 10,920 | — | — |
| 2024-04-29 | $3.25 | $3.25 | 3,020 | — | — |
| 2024-04-26 | $3.29 | $3.29 | 7,000 | — | — |
| 2024-04-25 | $3.14 | $3.14 | 11,640 | — | — |
| 2024-04-24 | $3.29 | $3.29 | 7,880 | — | — |
| 2024-04-23 | $3.25 | $3.25 | 17,160 | — | — |
| 2024-04-22 | $3.16 | $3.16 | 5,520 | — | — |
| 2024-04-19 | $3.20 | $3.20 | 6,680 | — | — |
| 2024-04-18 | $3.39 | $3.39 | 15,500 | — | — |
| 2024-04-17 | $3.28 | $3.28 | 30,220 | — | — |
| 2024-04-16 | $3.64 | $3.64 | 35,720 | — | — |
| 2024-04-15 | $3.78 | $3.78 | 20,280 | — | — |
| 2024-04-12 | $3.91 | $3.91 | 56,660 | — | — |
| 2024-04-11 | $3.85 | $3.85 | 169,740 | — | — |
| 2024-04-10 | $3.20 | $3.20 | 91,540 | — | — |
| 2024-04-09 | $2.96 | $2.96 | 22,780 | — | — |
| 2024-04-08 | $3.01 | $3.01 | 29,980 | — | — |
| 2024-04-05 | $3.01 | $3.01 | 26,660 | — | — |
| 2024-04-04 | $3.19 | $3.19 | 27,560 | — | — |
| 2024-04-03 | $3.21 | $3.21 | 32,920 | — | — |
| 2024-04-02 | $3.20 | $3.20 | 19,980 | — | — |
| 2024-04-01 | $3.40 | $3.40 | 20,540 | — | — |
| 2024-03-28 | $3.41 | $3.41 | 58,160 | — | — |
| 2024-03-27 | $3.69 | $3.69 | 28,520 | — | — |
| 2024-03-26 | $3.68 | $3.68 | 20,800 | — | — |
| 2024-03-25 | $3.55 | $3.55 | 12,180 | — | — |
| 2024-03-22 | $3.45 | $3.45 | 43,600 | — | — |
| 2024-03-21 | $3.50 | $3.50 | 43,340 | — | — |
| 2024-03-20 | $3.84 | $3.84 | 26,420 | — | — |
| 2024-03-19 | $3.81 | $3.81 | 189,440 | — | — |
| 2024-03-18 | $3.35 | $3.35 | 50,360 | — | — |
| 2024-03-15 | $3.26 | $3.26 | 53,180 | — | — |
| 2024-03-14 | $3.54 | $3.54 | 28,500 | — | — |
| 2024-03-13 | $3.76 | $3.76 | 61,060 | — | — |
| 2024-03-12 | $4.13 | $4.13 | 30,960 | — | — |
| 2024-03-11 | $4.56 | $4.56 | 40,480 | — | — |
| 2024-03-08 | $4.09 | $4.09 | 134,840 | — | — |
| 2024-03-07 | $4.57 | $4.57 | 59,700 | — | — |
| 2024-03-06 | $4.80 | $4.80 | 130,940 | — | — |
| 2024-03-05 | $5.30 | $5.30 | 330,080 | — | — |
| 2024-03-04 | $4.95 | $4.95 | 181,260 | — | — |
| 2024-03-01 | $4.48 | $4.48 | 224,500 | — | — |
| 2024-02-29 | $4.15 | $4.15 | 273,900 | — | — |
| 2024-02-28 | $5.00 | $5.00 | 302,840 | — | — |
| 2024-02-27 | $6.05 | $6.05 | 319,380 | — | — |
| 2024-02-26 | $6.75 | $6.75 | 1,377,480 | — | — |
| 2024-02-23 | $6.50 | $6.50 | 12,228,600 | — | — |
| 2024-02-22 | $5.60 | $5.60 | 30,666,520 | — | — |
| 2024-02-21 | $2.85 | $2.85 | 479,180 | — | — |
| 2024-02-20 | $3.35 | $3.35 | 20,076,480 | — | — |
| 2024-02-16 | $1.72 | $1.72 | 4,720 | — | — |
| 2024-02-15 | $1.70 | $1.70 | 11,240 | — | — |
| 2024-02-14 | $1.69 | $1.69 | 7,140 | — | — |
| 2024-02-13 | $1.65 | $1.65 | 3,200 | — | — |
| 2024-02-12 | $1.66 | $1.66 | 5,660 | — | — |
| 2024-02-09 | $1.75 | $1.75 | 1,880 | — | — |
| 2024-02-08 | $1.64 | $1.64 | 700 | — | — |
| 2024-02-07 | $1.55 | $1.55 | 4,920 | — | — |
| 2024-02-06 | $1.65 | $1.65 | 4,480 | — | — |
| 2024-02-05 | $1.78 | $1.78 | 6,860 | — | — |
| 2024-02-02 | $1.82 | $1.82 | 10,160 | — | — |
| 2024-02-01 | $1.86 | $1.86 | 15,320 | — | — |
| 2024-01-31 | $1.68 | $1.68 | 16,460 | — | — |
| 2024-01-30 | $1.89 | $1.89 | 1,920 | — | — |
| 2024-01-29 | $1.80 | $1.80 | 3,300 | — | — |
| 2024-01-26 | $1.82 | $1.82 | 3,620 | — | — |
| 2024-01-25 | $1.85 | $1.85 | 7,540 | — | — |
| 2024-01-24 | $1.84 | $1.84 | 1,400 | — | — |
| 2024-01-23 | $1.78 | $1.78 | 15,680 | — | — |
| 2024-01-22 | $1.77 | $1.77 | 16,200 | — | — |
| 2024-01-19 | $1.84 | $1.84 | 18,220 | — | — |
| 2024-01-18 | $1.93 | $1.93 | 12,480 | — | — |
| 2024-01-17 | $2.19 | $2.19 | 29,140 | — | — |
| 2024-01-16 | $2.07 | $2.07 | 16,480 | — | — |
| 2024-01-12 | $2.18 | $2.18 | 16,100 | — | — |
| 2024-01-11 | $2.20 | $2.20 | 22,420 | — | — |
| 2024-01-10 | $2.22 | $2.22 | 31,800 | — | — |
| 2024-01-09 | $2.21 | $2.21 | 9,280 | — | — |
| 2024-01-08 | $2.15 | $2.15 | 8,460 | — | — |
| 2024-01-05 | $2.12 | $2.12 | 14,720 | — | — |
| 2024-01-04 | $2.05 | $2.05 | 12,880 | — | — |
| 2024-01-03 | $2.00 | $2.00 | 11,140 | — | — |
| 2024-01-02 | $1.85 | $1.85 | 14,840 | — | — |