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
- 2023-11-01 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 | $9.04 | $9.04 | 1,940 | — | — |
| 2024-12-30 | $9.16 | $9.16 | 2,305 | — | — |
| 2024-12-27 | $8.82 | $8.82 | 1,365 | — | — |
| 2024-12-26 | $9.38 | $9.38 | 2,230 | — | — |
| 2024-12-24 | $9.00 | $9.00 | 3,070 | — | — |
| 2024-12-23 | $9.12 | $9.12 | 3,670 | — | — |
| 2024-12-20 | $8.80 | $8.80 | 2,560 | — | — |
| 2024-12-19 | $9.40 | $9.40 | 3,350 | — | — |
| 2024-12-18 | $9.64 | $9.64 | 22,115 | — | — |
| 2024-12-17 | $8.60 | $8.60 | 1,140 | — | — |
| 2024-12-16 | $8.50 | $8.50 | 1,950 | — | — |
| 2024-12-13 | $9.02 | $9.02 | 2,910 | — | — |
| 2024-12-12 | $9.80 | $9.80 | 4,495 | — | — |
| 2024-12-11 | $9.80 | $9.80 | 590 | — | — |
| 2024-12-10 | $9.84 | $9.84 | 910 | — | — |
| 2024-12-09 | $10.00 | $10.00 | 2,425 | — | — |
| 2024-12-06 | $9.90 | $9.90 | 1,445 | — | — |
| 2024-12-05 | $10.00 | $10.00 | 1,495 | — | — |
| 2024-12-04 | $10.02 | $10.02 | 3,045 | — | — |
| 2024-12-03 | $10.00 | $10.00 | 790 | — | — |
| 2024-12-02 | $9.88 | $9.88 | 4,700 | — | — |
| 2024-11-29 | $10.00 | $10.00 | 1,010 | — | — |
| 2024-11-27 | $9.80 | $9.80 | 1,900 | — | — |
| 2024-11-26 | $9.82 | $9.82 | 2,270 | — | — |
| 2024-11-25 | $10.20 | $10.20 | 6,855 | — | — |
| 2024-11-22 | $8.62 | $8.62 | 2,195 | — | — |
| 2024-11-21 | $9.20 | $9.20 | 3,475 | — | — |
| 2024-11-20 | $9.60 | $9.60 | 1,495 | — | — |
| 2024-11-19 | $10.52 | $10.52 | 1,010 | — | — |
| 2024-11-18 | $10.06 | $10.06 | 2,745 | — | — |
| 2024-11-15 | $10.66 | $10.66 | 7,135 | — | — |
| 2024-11-14 | $11.36 | $11.36 | 10,920 | — | — |
| 2024-11-13 | $12.00 | $12.00 | 16,770 | — | — |
| 2024-11-12 | $15.60 | $15.60 | 44,885 | — | — |
| 2024-11-11 | $13.26 | $13.26 | 3,815 | — | — |
| 2024-11-08 | $12.60 | $12.60 | 1,165 | — | — |
| 2024-11-07 | $12.98 | $12.98 | 565 | — | — |
| 2024-11-06 | $13.32 | $13.32 | 620 | — | — |
| 2024-11-05 | $13.16 | $13.16 | 460 | — | — |
| 2024-11-04 | $13.80 | $13.80 | 175 | — | — |
| 2024-11-01 | $13.50 | $13.50 | 1,925 | — | — |
| 2024-10-31 | $13.40 | $13.40 | 2,130 | — | — |
| 2024-10-30 | $13.48 | $13.48 | 885 | — | — |
| 2024-10-29 | $13.60 | $13.60 | 740 | — | — |
| 2024-10-28 | $13.80 | $13.80 | 1,295 | — | — |
| 2024-10-25 | $13.60 | $13.60 | 3,495 | — | — |
| 2024-10-24 | $13.46 | $13.46 | 1,315 | — | — |
| 2024-10-23 | $13.88 | $13.88 | 2,210 | — | — |
| 2024-10-22 | $13.88 | $13.88 | 2,265 | — | — |
| 2024-10-21 | $13.10 | $13.10 | 3,995 | — | — |
| 2024-10-18 | $12.80 | $12.80 | 12,180 | — | — |
| 2024-10-17 | $14.40 | $14.40 | 57,205 | — | — |
| 2024-10-16 | $14.00 | $14.00 | 7,185 | — | — |
| 2024-10-15 | $13.00 | $13.00 | 710 | — | — |
| 2024-10-14 | $13.40 | $13.40 | 2,535 | — | — |
| 2024-10-11 | $13.10 | $13.10 | 5,150 | — | — |
| 2024-10-10 | $13.84 | $13.84 | 1,420 | — | — |
| 2024-10-09 | $13.98 | $13.98 | 1,915 | — | — |
| 2024-10-08 | $13.40 | $13.40 | 2,445 | — | — |
| 2024-10-07 | $14.00 | $14.00 | 3,790 | — | — |
| 2024-10-04 | $14.20 | $14.20 | 2,045 | — | — |
| 2024-10-03 | $13.50 | $13.50 | 1,210 | — | — |
| 2024-10-02 | $13.76 | $13.76 | 2,720 | — | — |
| 2024-10-01 | $13.80 | $13.80 | 3,845 | — | — |
| 2024-09-30 | $13.68 | $13.68 | 4,460 | — | — |
| 2024-09-27 | $13.96 | $13.96 | 1,855 | — | — |
| 2024-09-26 | $14.36 | $14.36 | 5,495 | — | — |
| 2024-09-25 | $14.40 | $14.40 | 11,415 | — | — |
| 2024-09-24 | $14.60 | $14.60 | 10,545 | — | — |
| 2024-09-23 | $14.20 | $14.20 | 16,660 | — | — |
| 2024-09-20 | $15.96 | $15.96 | 17,035 | — | — |
| 2024-09-19 | $16.20 | $16.20 | 3,970 | — | — |
| 2024-09-18 | $16.00 | $16.00 | 3,545 | — | — |
| 2024-09-17 | $15.80 | $15.80 | 935 | — | — |
| 2024-09-16 | $16.00 | $16.00 | 1,805 | — | — |
| 2024-09-13 | $16.00 | $16.00 | 975 | — | — |
| 2024-09-12 | $16.10 | $16.10 | 940 | — | — |
| 2024-09-11 | $16.00 | $16.00 | 3,025 | — | — |
| 2024-09-10 | $16.78 | $16.78 | 4,350 | — | — |
| 2024-09-09 | $16.02 | $16.02 | 1,905 | — | — |
| 2024-09-06 | $17.00 | $17.00 | 3,545 | — | — |
| 2024-09-05 | $17.44 | $17.44 | 2,855 | — | — |
| 2024-09-04 | $16.60 | $16.60 | 2,045 | — | — |
| 2024-09-03 | $17.80 | $17.80 | 2,120 | — | — |
| 2024-08-30 | $17.56 | $17.56 | 5,740 | — | — |
| 2024-08-29 | $17.22 | $17.22 | 2,805 | — | — |
| 2024-08-28 | $17.80 | $17.80 | 4,440 | — | — |
| 2024-08-27 | $18.02 | $18.02 | 3,765 | — | — |
| 2024-08-26 | $18.00 | $18.00 | 5,420 | — | — |
| 2024-08-23 | $19.04 | $19.04 | 4,170 | — | — |
| 2024-08-22 | $19.60 | $19.60 | 2,725 | — | — |
| 2024-08-21 | $19.72 | $19.72 | 11,285 | — | — |
| 2024-08-20 | $20.80 | $20.80 | 8,050 | — | — |
| 2024-08-19 | $20.20 | $20.20 | 4,385 | — | — |
| 2024-08-16 | $18.60 | $18.60 | 8,800 | — | — |
| 2024-08-15 | $18.74 | $18.74 | 12,270 | — | — |
| 2024-08-14 | $19.40 | $19.40 | 8,510 | — | — |
| 2024-08-13 | $21.40 | $21.40 | 9,205 | — | — |
| 2024-08-12 | $20.00 | $20.00 | 9,280 | — | — |
| 2024-08-09 | $19.50 | $19.50 | 2,670 | — | — |
| 2024-08-08 | $17.48 | $17.48 | 1,510 | — | — |
| 2024-08-07 | $16.90 | $16.90 | 4,350 | — | — |
| 2024-08-06 | $17.50 | $17.50 | 1,440 | — | — |
| 2024-08-05 | $18.40 | $18.40 | 4,215 | — | — |
| 2024-08-02 | $18.80 | $18.80 | 5,740 | — | — |
| 2024-08-01 | $20.00 | $20.00 | 4,470 | — | — |
| 2024-07-31 | $20.74 | $20.74 | 14,370 | — | — |
| 2024-07-30 | $20.00 | $20.00 | 7,565 | — | — |
| 2024-07-29 | $22.80 | $22.80 | 16,225 | — | — |
| 2024-07-26 | $20.00 | $20.00 | 22,245 | — | — |
| 2024-07-25 | $18.90 | $18.90 | 21,295 | — | — |
| 2024-07-24 | $17.94 | $17.94 | 6,935 | — | — |
| 2024-07-23 | $17.00 | $17.00 | 20,075 | — | — |
| 2024-07-22 | $19.00 | $19.00 | 12,120 | — | — |
| 2024-07-19 | $16.60 | $16.60 | 12,500 | — | — |
| 2024-07-18 | $15.60 | $15.60 | 17,760 | — | — |
| 2024-07-17 | $18.10 | $18.10 | 130,860 | — | — |
| 2024-07-16 | $14.00 | $14.00 | 172,155 | — | — |
| 2024-07-15 | $13.52 | $13.52 | 3,185 | — | — |
| 2024-07-12 | $13.20 | $13.20 | 365 | — | — |
| 2024-07-11 | $13.10 | $13.10 | 880 | — | — |
| 2024-07-10 | $13.68 | $13.68 | 510 | — | — |
| 2024-07-09 | $13.60 | $13.60 | 1,395 | — | — |
| 2024-07-08 | $14.00 | $14.00 | 1,655 | — | — |
| 2024-07-05 | $14.80 | $14.80 | 1,065 | — | — |
| 2024-07-03 | $15.78 | $15.78 | 705 | — | — |
| 2024-07-02 | $16.06 | $16.06 | 430 | — | — |
| 2024-07-01 | $16.48 | $16.48 | 435 | — | — |
| 2024-06-28 | $16.80 | $16.80 | 375 | — | — |
| 2024-06-27 | $17.88 | $17.88 | 885 | — | — |
| 2024-06-26 | $17.10 | $17.10 | 1,245 | — | — |
| 2024-06-25 | $17.80 | $17.80 | 1,055 | — | — |
| 2024-06-24 | $18.00 | $18.00 | 1,040 | — | — |
| 2024-06-21 | $19.56 | $19.56 | 2,365 | — | — |
| 2024-06-20 | $18.60 | $18.60 | 870 | — | — |
| 2024-06-18 | $19.40 | $19.40 | 3,125 | — | — |
| 2024-06-17 | $19.24 | $19.24 | 2,565 | — | — |
| 2024-06-14 | $20.80 | $20.80 | 1,700 | — | — |
| 2024-06-13 | $21.00 | $21.00 | 770 | — | — |
| 2024-06-12 | $21.40 | $21.40 | 1,065 | — | — |
| 2024-06-11 | $20.60 | $20.60 | 1,680 | — | — |
| 2024-06-10 | $21.20 | $21.20 | 2,965 | — | — |
| 2024-06-07 | $21.60 | $21.60 | 1,070 | — | — |
| 2024-06-06 | $21.60 | $21.60 | 1,090 | — | — |
| 2024-06-05 | $23.00 | $23.00 | 980 | — | — |
| 2024-06-04 | $21.70 | $21.70 | 1,735 | — | — |
| 2024-06-03 | $22.60 | $22.60 | 2,905 | — | — |
| 2024-05-31 | $23.00 | $23.00 | 11,365 | — | — |
| 2024-05-30 | $24.60 | $24.60 | 65,955 | — | — |
| 2024-05-29 | $25.60 | $25.60 | 6,775 | — | — |
| 2024-05-28 | $24.40 | $24.40 | 9,165 | — | — |
| 2024-05-24 | $24.20 | $24.20 | 4,750 | — | — |
| 2024-05-23 | $24.80 | $24.80 | 27,340 | — | — |
| 2024-05-22 | $28.40 | $28.40 | 251,140 | — | — |
| 2024-05-21 | $26.20 | $26.20 | 6,200 | — | — |
| 2024-05-20 | $25.40 | $25.40 | 500 | — | — |
| 2024-05-17 | $25.60 | $25.60 | 1,420 | — | — |
| 2024-05-16 | $26.00 | $26.00 | 1,260 | — | — |
| 2024-05-15 | $26.00 | $26.00 | 4,790 | — | — |
| 2024-05-14 | $25.24 | $25.24 | 2,945 | — | — |
| 2024-05-13 | $25.40 | $25.40 | 3,515 | — | — |
| 2024-05-10 | $25.80 | $25.80 | 5,650 | — | — |
| 2024-05-09 | $24.80 | $24.80 | 1,500 | — | — |
| 2024-05-08 | $25.00 | $25.00 | 4,030 | — | — |
| 2024-05-07 | $25.20 | $25.20 | 1,265 | — | — |
| 2024-05-06 | $25.40 | $25.40 | 5,265 | — | — |
| 2024-05-03 | $25.80 | $25.80 | 5,215 | — | — |
| 2024-05-02 | $26.80 | $26.80 | 2,020 | — | — |
| 2024-05-01 | $26.40 | $26.40 | 395 | — | — |
| 2024-04-30 | $27.10 | $27.10 | 2,750 | — | — |
| 2024-04-29 | $27.60 | $27.60 | 1,135 | — | — |
| 2024-04-26 | $26.60 | $26.60 | 595 | — | — |
| 2024-04-25 | $26.40 | $26.40 | 9,010 | — | — |
| 2024-04-24 | $27.30 | $27.30 | 3,130 | — | — |
| 2024-04-23 | $27.60 | $27.60 | 2,220 | — | — |
| 2024-04-22 | $25.80 | $25.80 | 8,375 | — | — |
| 2024-04-19 | $26.20 | $26.20 | 59,430 | — | — |
| 2024-04-18 | $32.80 | $32.80 | 16,480 | — | — |
| 2024-04-17 | $28.80 | $28.80 | 5,110 | — | — |
| 2024-04-16 | $29.60 | $29.60 | 1,210 | — | — |
| 2024-04-15 | $28.60 | $28.60 | 1,210 | — | — |
| 2024-04-12 | $30.30 | $30.30 | 2,895 | — | — |
| 2024-04-11 | $32.00 | $32.00 | 1,970 | — | — |
| 2024-04-10 | $31.20 | $31.20 | 5,185 | — | — |
| 2024-04-09 | $32.60 | $32.60 | 28,620 | — | — |
| 2024-04-08 | $27.60 | $27.60 | 725 | — | — |
| 2024-04-05 | $27.60 | $27.60 | 630 | — | — |
| 2024-04-04 | $27.80 | $27.80 | 675 | — | — |
| 2024-04-03 | $26.80 | $26.80 | 470 | — | — |
| 2024-04-02 | $26.80 | $26.80 | 685 | — | — |
| 2024-04-01 | $28.00 | $28.00 | 155 | — | — |
| 2024-03-28 | $28.60 | $28.60 | 1,590 | — | — |
| 2024-03-27 | $28.20 | $28.20 | 3,205 | — | — |
| 2024-03-26 | $26.00 | $26.00 | 1,940 | — | — |
| 2024-03-25 | $26.30 | $26.30 | 2,145 | — | — |
| 2024-03-22 | $28.40 | $28.40 | 4,985 | — | — |
| 2024-03-21 | $29.40 | $29.40 | 61,510 | — | — |
| 2024-03-20 | $33.60 | $33.60 | 10,890 | — | — |
| 2024-03-19 | $26.60 | $26.60 | 490 | — | — |
| 2024-03-18 | $27.80 | $27.80 | 150 | — | — |
| 2024-03-15 | $27.80 | $27.80 | 305 | — | — |
| 2024-03-14 | $27.44 | $27.44 | 535 | — | — |
| 2024-03-13 | $28.80 | $28.80 | 600 | — | — |
| 2024-03-12 | $27.00 | $27.00 | 550 | — | — |
| 2024-03-11 | $27.90 | $27.90 | 505 | — | — |
| 2024-03-08 | $27.60 | $27.60 | 550 | — | — |
| 2024-03-07 | $27.52 | $27.52 | 860 | — | — |
| 2024-03-06 | $28.94 | $28.94 | 415 | — | — |
| 2024-03-05 | $28.60 | $28.60 | 1,330 | — | — |
| 2024-03-04 | $29.60 | $29.60 | 1,490 | — | — |
| 2024-03-01 | $30.00 | $30.00 | 4,255 | — | — |
| 2024-02-29 | $30.00 | $30.00 | 2,395 | — | — |
| 2024-02-28 | $31.40 | $31.40 | 3,920 | — | — |
| 2024-02-27 | $29.80 | $29.80 | 1,445 | — | — |
| 2024-02-26 | $29.80 | $29.80 | 3,305 | — | — |
| 2024-02-23 | $29.40 | $29.40 | 1,085 | — | — |
| 2024-02-22 | $30.00 | $30.00 | 2,350 | — | — |
| 2024-02-21 | $27.60 | $27.60 | 7,950 | — | — |
| 2024-02-20 | $26.20 | $26.20 | 890 | — | — |
| 2024-02-16 | $25.80 | $25.80 | 670 | — | — |
| 2024-02-15 | $27.10 | $27.10 | 310 | — | — |
| 2024-02-14 | $26.40 | $26.40 | 1,465 | — | — |
| 2024-02-13 | $25.20 | $25.20 | 2,325 | — | — |
| 2024-02-12 | $26.20 | $26.20 | 1,055 | — | — |
| 2024-02-09 | $28.80 | $28.80 | 455 | — | — |
| 2024-02-08 | $27.90 | $27.90 | 985 | — | — |
| 2024-02-07 | $28.40 | $28.40 | 495 | — | — |
| 2024-02-06 | $29.00 | $29.00 | 570 | — | — |
| 2024-02-05 | $28.40 | $28.40 | 1,030 | — | — |
| 2024-02-02 | $28.80 | $28.80 | 570 | — | — |
| 2024-02-01 | $31.20 | $31.20 | 990 | — | — |
| 2024-01-31 | $30.00 | $30.00 | 615 | — | — |
| 2024-01-30 | $30.80 | $30.80 | 530 | — | — |
| 2024-01-29 | $32.60 | $32.60 | 1,895 | — | — |
| 2024-01-26 | $32.80 | $32.80 | 525 | — | — |
| 2024-01-25 | $32.80 | $32.80 | 990 | — | — |
| 2024-01-24 | $33.20 | $33.20 | 515 | — | — |
| 2024-01-23 | $33.80 | $33.80 | 645 | — | — |
| 2024-01-22 | $33.14 | $33.14 | 220 | — | — |
| 2024-01-19 | $32.60 | $32.60 | 1,095 | — | — |
| 2024-01-18 | $33.80 | $33.80 | 540 | — | — |
| 2024-01-17 | $33.20 | $33.20 | 750 | — | — |
| 2024-01-16 | $33.40 | $33.40 | 1,560 | — | — |
| 2024-01-12 | $30.60 | $30.60 | 860 | — | — |
| 2024-01-11 | $31.20 | $31.20 | 1,895 | — | — |
| 2024-01-10 | $32.40 | $32.40 | 1,145 | — | — |
| 2024-01-09 | $32.00 | $32.00 | 4,875 | — | — |
| 2024-01-08 | $32.60 | $32.60 | 760 | — | — |
| 2024-01-05 | $33.00 | $33.00 | 1,085 | — | — |
| 2024-01-04 | $33.40 | $33.40 | 1,660 | — | — |
| 2024-01-03 | $34.80 | $34.80 | 885 | — | — |
| 2024-01-02 | $35.80 | $35.80 | 1,360 | — | — |