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
- 2020-09-01 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 | $16.78 | $16.78 | 32,080 | — | — |
| 2024-12-30 | $16.00 | $16.00 | 44,400 | — | — |
| 2024-12-27 | $17.50 | $17.50 | 189,900 | — | — |
| 2024-12-26 | $24.50 | $24.50 | 109,560 | — | — |
| 2024-12-24 | $22.20 | $22.20 | 67,300 | — | — |
| 2024-12-23 | $22.30 | $22.30 | 142,840 | — | — |
| 2024-12-20 | $26.50 | $26.50 | 587,760 | — | — |
| 2024-12-19 | $55.80 | $55.80 | 19,080,120 | — | — |
| 2024-12-18 | $10.85 | $10.85 | 36,480 | — | — |
| 2024-12-17 | $13.10 | $13.10 | 27,240 | — | — |
| 2024-12-16 | $14.35 | $14.35 | 19,100 | — | — |
| 2024-12-13 | $15.55 | $15.55 | 35,260 | — | — |
| 2024-12-12 | $14.60 | $14.60 | 15,920 | — | — |
| 2024-12-11 | $15.00 | $15.00 | 27,220 | — | — |
| 2024-12-10 | $15.00 | $15.00 | 39,720 | — | — |
| 2024-12-09 | $16.85 | $16.85 | 40,420 | — | — |
| 2024-12-06 | $16.75 | $16.75 | 152,820 | — | — |
| 2024-12-05 | $22.50 | $22.50 | 6,643,220 | — | — |
| 2024-12-04 | $13.40 | $13.40 | 965,360 | — | — |
| 2024-12-03 | $14.25 | $14.25 | 55,560 | — | — |
| 2024-12-02 | $15.80 | $15.80 | 119,980 | — | — |
| 2024-11-29 | $13.90 | $13.90 | 763,860 | — | — |
| 2024-11-27 | $13.75 | $13.75 | 36,340 | — | — |
| 2024-11-26 | $13.60 | $13.60 | 52,700 | — | — |
| 2024-11-25 | $14.25 | $14.25 | 204,880 | — | — |
| 2024-11-22 | $14.85 | $14.85 | 97,100 | — | — |
| 2024-11-21 | $16.00 | $16.00 | 95,380 | — | — |
| 2024-11-20 | $5.20 | $5.20 | 1,018,860 | — | — |
| 2024-11-19 | $7.00 | $7.00 | 39,161,860 | — | — |
| 2024-11-18 | $2.68 | $2.68 | 26,440 | — | — |
| 2024-11-15 | $2.66 | $2.66 | 5,960 | — | — |
| 2024-11-14 | $2.60 | $2.60 | 4,820 | — | — |
| 2024-11-13 | $2.92 | $2.92 | 34,200 | — | — |
| 2024-11-12 | $2.83 | $2.83 | 8,700 | — | — |
| 2024-11-11 | $2.83 | $2.83 | 8,020 | — | — |
| 2024-11-08 | $2.91 | $2.91 | 11,680 | — | — |
| 2024-11-07 | $3.00 | $3.00 | 17,860 | — | — |
| 2024-11-06 | $2.80 | $2.80 | 33,600 | — | — |
| 2024-11-05 | $2.48 | $2.48 | 34,880 | — | — |
| 2024-11-04 | $2.31 | $2.31 | 9,440 | — | — |
| 2024-11-01 | $2.25 | $2.25 | 29,120 | — | — |
| 2024-10-31 | $2.50 | $2.50 | 30,600 | — | — |
| 2024-10-30 | $2.91 | $2.91 | 12,680 | — | — |
| 2024-10-29 | $2.80 | $2.80 | 19,920 | — | — |
| 2024-10-28 | $3.00 | $3.00 | 44,180 | — | — |
| 2024-10-25 | $3.19 | $3.19 | 38,540 | — | — |
| 2024-10-24 | $3.50 | $3.50 | 23,840 | — | — |
| 2024-10-23 | $3.68 | $3.68 | 86,240 | — | — |
| 2024-10-22 | $4.05 | $4.05 | 297,260 | — | — |
| 2024-10-21 | $3.70 | $3.70 | 274,800 | — | — |
| 2024-10-18 | $3.30 | $3.30 | 41,740 | — | — |
| 2024-10-17 | $3.11 | $3.11 | 57,320 | — | — |
| 2024-10-16 | $3.45 | $3.45 | 391,980 | — | — |
| 2024-10-15 | $2.85 | $2.85 | 33,240 | — | — |
| 2024-10-14 | $3.00 | $3.00 | 17,140 | — | — |
| 2024-10-11 | $2.92 | $2.92 | 31,360 | — | — |
| 2024-10-10 | $3.10 | $3.10 | 11,380 | — | — |
| 2024-10-09 | $3.30 | $3.30 | 10,800 | — | — |
| 2024-10-08 | $3.35 | $3.35 | 8,540 | — | — |
| 2024-10-07 | $3.20 | $3.20 | 11,480 | — | — |
| 2024-10-04 | $3.21 | $3.21 | 12,500 | — | — |
| 2024-10-03 | $3.05 | $3.05 | 7,700 | — | — |
| 2024-10-02 | $3.07 | $3.07 | 19,220 | — | — |
| 2024-10-01 | $3.11 | $3.11 | 19,840 | — | — |
| 2024-09-30 | $3.09 | $3.09 | 21,080 | — | — |
| 2024-09-27 | $3.13 | $3.13 | 24,820 | — | — |
| 2024-09-26 | $3.30 | $3.30 | 26,360 | — | — |
| 2024-09-25 | $3.30 | $3.30 | 40,340 | — | — |
| 2024-09-24 | $3.05 | $3.05 | 27,540 | — | — |
| 2024-09-23 | $3.10 | $3.10 | 73,980 | — | — |
| 2024-09-20 | $3.86 | $3.86 | 112,260 | — | — |
| 2024-09-19 | $3.77 | $3.77 | 82,120 | — | — |
| 2024-09-18 | $4.15 | $4.15 | 844,280 | — | — |
| 2024-09-17 | $3.98 | $3.98 | 52,860 | — | — |
| 2024-09-16 | $4.54 | $4.54 | 109,760 | — | — |
| 2024-09-13 | $4.35 | $4.35 | 53,880 | — | — |
| 2024-09-12 | $4.15 | $4.15 | 85,920 | — | — |
| 2024-09-11 | $4.75 | $4.75 | 816,780 | — | — |
| 2024-09-10 | $5.30 | $5.30 | 163,280 | — | — |
| 2024-09-09 | $7.95 | $7.95 | 111,820 | — | — |
| 2024-09-06 | $7.71 | $7.71 | 524,913 | — | — |
| 2024-09-05 | $6.21 | $6.21 | 43,257 | — | — |
| 2024-09-04 | $6.45 | $6.45 | 14,470 | — | — |
| 2024-09-03 | $6.30 | $6.30 | 12,427 | — | — |
| 2024-08-30 | $6.69 | $6.69 | 5,580 | — | — |
| 2024-08-29 | $6.99 | $6.99 | 16,973 | — | — |
| 2024-08-28 | $7.23 | $7.23 | 16,677 | — | — |
| 2024-08-27 | $8.19 | $8.19 | 9,600 | — | — |
| 2024-08-26 | $8.16 | $8.16 | 36,357 | — | — |
| 2024-08-23 | $8.01 | $8.01 | 22,750 | — | — |
| 2024-08-22 | $8.04 | $8.04 | 36,437 | — | — |
| 2024-08-21 | $8.25 | $8.25 | 97,860 | — | — |
| 2024-08-20 | $7.89 | $7.89 | 1,256,957 | — | — |
| 2024-08-19 | $9.33 | $9.33 | 2,423 | — | — |
| 2024-08-16 | $10.11 | $10.11 | 3,967 | — | — |
| 2024-08-15 | $9.09 | $9.09 | 2,117 | — | — |
| 2024-08-14 | $9.18 | $9.18 | 3,270 | — | — |
| 2024-08-13 | $9.45 | $9.45 | 1,480 | — | — |
| 2024-08-12 | $9.51 | $9.51 | 5,037 | — | — |
| 2024-08-09 | $9.60 | $9.60 | 2,687 | — | — |
| 2024-08-08 | $8.79 | $8.79 | 3,590 | — | — |
| 2024-08-07 | $9.24 | $9.24 | 22,337 | — | — |
| 2024-08-06 | $9.72 | $9.72 | 3,320 | — | — |
| 2024-08-05 | $9.78 | $9.78 | 16,427 | — | — |
| 2024-08-02 | $11.22 | $11.22 | 3,410 | — | — |
| 2024-08-01 | $11.88 | $11.88 | 29,270 | — | — |
| 2024-07-31 | $12.15 | $12.15 | 1,990 | — | — |
| 2024-07-30 | $12.30 | $12.30 | 840 | — | — |
| 2024-07-29 | $11.85 | $11.85 | 4,177 | — | — |
| 2024-07-26 | $12.39 | $12.39 | 11,273 | — | — |
| 2024-07-25 | $11.46 | $11.46 | 3,617 | — | — |
| 2024-07-24 | $12.00 | $12.00 | 8,023 | — | — |
| 2024-07-23 | $12.81 | $12.81 | 45,350 | — | — |
| 2024-07-22 | $14.73 | $14.73 | 2,990 | — | — |
| 2024-07-19 | $15.15 | $15.15 | 827 | — | — |
| 2024-07-18 | $15.75 | $15.75 | 1,310 | — | — |
| 2024-07-17 | $16.80 | $16.80 | 1,443 | — | — |
| 2024-07-16 | $16.14 | $16.14 | 2,113 | — | — |
| 2024-07-15 | $16.35 | $16.35 | 10,977 | — | — |
| 2024-07-12 | $14.64 | $14.64 | 2,240 | — | — |
| 2024-07-11 | $15.00 | $15.00 | 2,717 | — | — |
| 2024-07-10 | $14.64 | $14.64 | 3,697 | — | — |
| 2024-07-09 | $14.46 | $14.46 | 987 | — | — |
| 2024-07-08 | $14.37 | $14.37 | 1,587 | — | — |
| 2024-07-05 | $13.80 | $13.80 | 1,920 | — | — |
| 2024-07-03 | $13.77 | $13.77 | 16,647 | — | — |
| 2024-07-02 | $14.64 | $14.64 | 1,153 | — | — |
| 2024-07-01 | $14.61 | $14.61 | 2,330 | — | — |
| 2024-06-28 | $14.40 | $14.40 | 2,660 | — | — |
| 2024-06-27 | $14.94 | $14.94 | 2,620 | — | — |
| 2024-06-26 | $14.16 | $14.16 | 12,920 | — | — |
| 2024-06-25 | $13.80 | $13.80 | 14,693 | — | — |
| 2024-06-24 | $14.40 | $14.40 | 4,403 | — | — |
| 2024-06-21 | $14.97 | $14.97 | 3,850 | — | — |
| 2024-06-20 | $14.13 | $14.13 | 2,120 | — | — |
| 2024-06-18 | $14.73 | $14.73 | 7,217 | — | — |
| 2024-06-17 | $14.97 | $14.97 | 10,707 | — | — |
| 2024-06-14 | $15.60 | $15.60 | 11,550 | — | — |
| 2024-06-13 | $16.50 | $16.50 | 19,333 | — | — |
| 2024-06-12 | $22.71 | $22.71 | 109,077 | — | — |
| 2024-06-11 | $18.09 | $18.09 | 580 | — | — |
| 2024-06-10 | $19.17 | $19.17 | 2,083 | — | — |
| 2024-06-07 | $18.90 | $18.90 | 2,023 | — | — |
| 2024-06-06 | $19.83 | $19.83 | 2,557 | — | — |
| 2024-06-05 | $20.49 | $20.49 | 1,127 | — | — |
| 2024-06-04 | $21.00 | $21.00 | 1,553 | — | — |
| 2024-06-03 | $21.15 | $21.15 | 1,350 | — | — |
| 2024-05-31 | $21.30 | $21.30 | 410 | — | — |
| 2024-05-30 | $21.30 | $21.30 | 283 | — | — |
| 2024-05-29 | $21.00 | $21.00 | 1,140 | — | — |
| 2024-05-28 | $20.64 | $20.64 | 577 | — | — |
| 2024-05-24 | $21.00 | $21.00 | 2,000 | — | — |
| 2024-05-23 | $21.84 | $21.84 | 953 | — | — |
| 2024-05-22 | $22.50 | $22.50 | 383 | — | — |
| 2024-05-21 | $22.50 | $22.50 | 1,573 | — | — |
| 2024-05-20 | $23.13 | $23.13 | 3,693 | — | — |
| 2024-05-17 | $25.38 | $25.38 | 1,313 | — | — |
| 2024-05-16 | $24.00 | $24.00 | 847 | — | — |
| 2024-05-15 | $24.00 | $24.00 | 1,200 | — | — |
| 2024-05-14 | $25.62 | $25.62 | 2,460 | — | — |
| 2024-05-13 | $24.60 | $24.60 | 2,137 | — | — |
| 2024-05-10 | $23.40 | $23.40 | 490 | — | — |
| 2024-05-09 | $24.30 | $24.30 | 367 | — | — |
| 2024-05-08 | $24.00 | $24.00 | 683 | — | — |
| 2024-05-07 | $25.65 | $25.65 | 417 | — | — |
| 2024-05-06 | $25.20 | $25.20 | 640 | — | — |
| 2024-05-03 | $24.63 | $24.63 | 2,600 | — | — |
| 2024-05-02 | $27.60 | $27.60 | 820 | — | — |
| 2024-05-01 | $28.35 | $28.35 | 330 | — | — |
| 2024-04-30 | $27.72 | $27.72 | 423 | — | — |
| 2024-04-29 | $26.73 | $26.73 | 2,547 | — | — |
| 2024-04-26 | $24.30 | $24.30 | 800 | — | — |
| 2024-04-25 | $25.17 | $25.17 | 397 | — | — |
| 2024-04-24 | $25.71 | $25.71 | 773 | — | — |
| 2024-04-23 | $26.70 | $26.70 | 1,607 | — | — |
| 2024-04-22 | $25.53 | $25.53 | 1,317 | — | — |
| 2024-04-19 | $26.34 | $26.34 | 977 | — | — |
| 2024-04-18 | $26.70 | $26.70 | 1,283 | — | — |
| 2024-04-17 | $27.33 | $27.33 | 19,033 | — | — |
| 2024-04-16 | $24.30 | $24.30 | 7,953 | — | — |
| 2024-04-15 | $29.43 | $29.43 | 2,907 | — | — |
| 2024-04-12 | $33.03 | $33.03 | 2,767 | — | — |
| 2024-04-11 | $36.30 | $36.30 | 4,507 | — | — |
| 2024-04-10 | $43.80 | $43.80 | 12,580 | — | — |
| 2024-04-09 | $45.30 | $45.30 | 210,883 | — | — |
| 2024-04-08 | $52.20 | $52.20 | 313 | — | — |
| 2024-04-05 | $51.00 | $51.00 | 627 | — | — |
| 2024-04-04 | $54.27 | $54.27 | 593 | — | — |
| 2024-04-03 | $53.10 | $53.10 | 253 | — | — |
| 2024-04-02 | $51.90 | $51.90 | 1,447 | — | — |
| 2024-04-01 | $53.10 | $53.10 | 273 | — | — |
| 2024-03-28 | $54.60 | $54.60 | 127 | — | — |
| 2024-03-27 | $53.40 | $53.40 | 343 | — | — |
| 2024-03-26 | $54.00 | $54.00 | 303 | — | — |
| 2024-03-25 | $54.00 | $54.00 | 510 | — | — |
| 2024-03-22 | $53.40 | $53.40 | 2,263 | — | — |
| 2024-03-21 | $59.10 | $59.10 | 147 | — | — |
| 2024-03-20 | $57.60 | $57.60 | 103 | — | — |
| 2024-03-19 | $56.61 | $56.61 | 267 | — | — |
| 2024-03-18 | $55.20 | $55.20 | 153 | — | — |
| 2024-03-15 | $55.20 | $55.20 | 390 | — | — |
| 2024-03-14 | $56.70 | $56.70 | 110 | — | — |
| 2024-03-13 | $58.50 | $58.50 | 167 | — | — |
| 2024-03-12 | $60.00 | $60.00 | 403 | — | — |
| 2024-03-11 | $62.34 | $62.34 | 267 | — | — |
| 2024-03-08 | $59.40 | $59.40 | 1,760 | — | — |
| 2024-03-07 | $62.70 | $62.70 | 57 | — | — |
| 2024-03-06 | $61.20 | $61.20 | 257 | — | — |
| 2024-03-05 | $61.80 | $61.80 | 727 | — | — |
| 2024-03-04 | $63.00 | $63.00 | 1,867 | — | — |
| 2024-03-01 | $69.21 | $69.21 | 3,777 | — | — |
| 2024-02-29 | $57.00 | $57.00 | 133 | — | — |
| 2024-02-28 | $57.30 | $57.30 | 173 | — | — |
| 2024-02-27 | $57.00 | $57.00 | 393 | — | — |
| 2024-02-26 | $57.00 | $57.00 | 93 | — | — |
| 2024-02-23 | $57.03 | $57.03 | 510 | — | — |
| 2024-02-22 | $58.50 | $58.50 | 273 | — | — |
| 2024-02-21 | $60.00 | $60.00 | 690 | — | — |
| 2024-02-20 | $63.90 | $63.90 | 520 | — | — |
| 2024-02-16 | $64.50 | $64.50 | 603 | — | — |
| 2024-02-15 | $63.90 | $63.90 | 437 | — | — |
| 2024-02-14 | $63.30 | $63.30 | 250 | — | — |
| 2024-02-13 | $63.30 | $63.30 | 577 | — | — |
| 2024-02-12 | $64.80 | $64.80 | 403 | — | — |
| 2024-02-09 | $63.45 | $63.45 | 273 | — | — |
| 2024-02-08 | $63.30 | $63.30 | 263 | — | — |
| 2024-02-07 | $60.90 | $60.90 | 500 | — | — |
| 2024-02-06 | $64.50 | $64.50 | 443 | — | — |
| 2024-02-05 | $59.01 | $59.01 | 553 | — | — |
| 2024-02-02 | $57.60 | $57.60 | 227 | — | — |
| 2024-02-01 | $59.97 | $59.97 | 267 | — | — |
| 2024-01-31 | $60.00 | $60.00 | 130 | — | — |
| 2024-01-30 | $60.00 | $60.00 | 390 | — | — |
| 2024-01-29 | $61.80 | $61.80 | 313 | — | — |
| 2024-01-26 | $60.90 | $60.90 | 93 | — | — |
| 2024-01-25 | $59.10 | $59.10 | 370 | — | — |
| 2024-01-24 | $61.80 | $61.80 | 293 | — | — |
| 2024-01-23 | $63.03 | $63.03 | 320 | — | — |
| 2024-01-22 | $62.40 | $62.40 | 680 | — | — |
| 2024-01-19 | $67.38 | $67.38 | 503 | — | — |
| 2024-01-18 | $63.30 | $63.30 | 480 | — | — |
| 2024-01-17 | $67.29 | $67.29 | 580 | — | — |
| 2024-01-16 | $70.80 | $70.80 | 437 | — | — |
| 2024-01-12 | $73.50 | $73.50 | 113 | — | — |
| 2024-01-11 | $75.96 | $75.96 | 720 | — | — |
| 2024-01-10 | $72.30 | $72.30 | 427 | — | — |
| 2024-01-09 | $85.74 | $85.74 | 1,893 | — | — |
| 2024-01-08 | $78.00 | $78.00 | 323 | — | — |
| 2024-01-05 | $74.40 | $74.40 | 1,433 | — | — |
| 2024-01-04 | $71.85 | $71.85 | 1,050 | — | — |
| 2024-01-03 | $77.40 | $77.40 | 4,113 | — | — |
| 2024-01-02 | $77.40 | $77.40 | 5,380 | — | — |