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
- 2018-03-28 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 | $3.44 | $3.44 | 387,700 | — | — |
| 2024-12-30 | $3.11 | $3.11 | 370,000 | — | — |
| 2024-12-27 | $3.36 | $3.36 | 405,700 | — | — |
| 2024-12-26 | $3.58 | $3.58 | 481,400 | — | — |
| 2024-12-24 | $3.31 | $3.31 | 229,400 | — | — |
| 2024-12-23 | $3.23 | $3.23 | 548,600 | — | — |
| 2024-12-20 | $3.59 | $3.59 | 845,600 | — | — |
| 2024-12-19 | $3.34 | $3.34 | 501,800 | — | — |
| 2024-12-18 | $3.13 | $3.13 | 728,000 | — | — |
| 2024-12-17 | $3.43 | $3.43 | 752,700 | — | — |
| 2024-12-16 | $3.50 | $3.50 | 1,133,000 | — | — |
| 2024-12-13 | $3.70 | $3.70 | 1,861,600 | — | — |
| 2024-12-12 | $4.25 | $4.25 | 2,491,600 | — | — |
| 2024-12-11 | $5.95 | $5.95 | 3,437,000 | — | — |
| 2024-12-10 | $24.41 | $24.41 | 421,600 | — | — |
| 2024-12-09 | $22.67 | $22.67 | 138,800 | — | — |
| 2024-12-06 | $25.92 | $25.92 | 217,300 | — | — |
| 2024-12-05 | $23.69 | $23.69 | 114,900 | — | — |
| 2024-12-04 | $24.45 | $24.45 | 90,500 | — | — |
| 2024-12-03 | $24.76 | $24.76 | 85,500 | — | — |
| 2024-12-02 | $26.63 | $26.63 | 59,400 | — | — |
| 2024-11-29 | $26.91 | $26.91 | 31,900 | — | — |
| 2024-11-27 | $26.92 | $26.92 | 147,900 | — | — |
| 2024-11-26 | $25.09 | $25.09 | 116,200 | — | — |
| 2024-11-25 | $25.44 | $25.44 | 151,100 | — | — |
| 2024-11-22 | $24.55 | $24.55 | 108,200 | — | — |
| 2024-11-21 | $27.04 | $27.04 | 168,100 | — | — |
| 2024-11-20 | $27.28 | $27.28 | 142,800 | — | — |
| 2024-11-19 | $29.09 | $29.09 | 90,500 | — | — |
| 2024-11-18 | $31.41 | $31.41 | 143,300 | — | — |
| 2024-11-15 | $32.95 | $32.95 | 121,100 | — | — |
| 2024-11-14 | $35.63 | $35.63 | 126,600 | — | — |
| 2024-11-13 | $39.73 | $39.73 | 90,600 | — | — |
| 2024-11-12 | $43.68 | $43.68 | 117,800 | — | — |
| 2024-11-11 | $45.01 | $45.01 | 108,200 | — | — |
| 2024-11-08 | $45.29 | $45.29 | 85,500 | — | — |
| 2024-11-07 | $47.46 | $47.46 | 120,500 | — | — |
| 2024-11-06 | $48.00 | $48.00 | 142,600 | — | — |
| 2024-11-05 | $47.72 | $47.72 | 87,300 | — | — |
| 2024-11-04 | $46.84 | $46.84 | 135,400 | — | — |
| 2024-11-01 | $47.43 | $47.43 | 43,000 | — | — |
| 2024-10-31 | $47.23 | $47.23 | 80,500 | — | — |
| 2024-10-30 | $46.32 | $46.32 | 56,600 | — | — |
| 2024-10-29 | $47.22 | $47.22 | 36,200 | — | — |
| 2024-10-28 | $46.74 | $46.74 | 54,100 | — | — |
| 2024-10-25 | $50.59 | $50.59 | 155,400 | — | — |
| 2024-10-24 | $47.62 | $47.62 | 94,700 | — | — |
| 2024-10-23 | $47.78 | $47.78 | 79,600 | — | — |
| 2024-10-22 | $46.70 | $46.70 | 123,300 | — | — |
| 2024-10-21 | $49.11 | $49.11 | 79,000 | — | — |
| 2024-10-18 | $48.78 | $48.78 | 59,700 | — | — |
| 2024-10-17 | $49.64 | $49.64 | 91,200 | — | — |
| 2024-10-16 | $50.01 | $50.01 | 132,100 | — | — |
| 2024-10-15 | $48.47 | $48.47 | 72,100 | — | — |
| 2024-10-14 | $46.29 | $46.29 | 99,200 | — | — |
| 2024-10-11 | $48.55 | $48.55 | 89,500 | — | — |
| 2024-10-10 | $47.20 | $47.20 | 64,700 | — | — |
| 2024-10-09 | $47.36 | $47.36 | 100,900 | — | — |
| 2024-10-08 | $44.79 | $44.79 | 70,900 | — | — |
| 2024-10-07 | $43.41 | $43.41 | 61,100 | — | — |
| 2024-10-04 | $44.75 | $44.75 | 47,400 | — | — |
| 2024-10-03 | $42.75 | $42.75 | 71,300 | — | — |
| 2024-10-02 | $42.19 | $42.19 | 111,200 | — | — |
| 2024-10-01 | $40.47 | $40.47 | 80,500 | — | — |
| 2024-09-30 | $44.62 | $44.62 | 66,100 | — | — |
| 2024-09-27 | $46.00 | $46.00 | 60,100 | — | — |
| 2024-09-26 | $45.41 | $45.41 | 59,200 | — | — |
| 2024-09-25 | $44.40 | $44.40 | 78,800 | — | — |
| 2024-09-24 | $44.37 | $44.37 | 73,600 | — | — |
| 2024-09-23 | $43.69 | $43.69 | 139,700 | — | — |
| 2024-09-20 | $48.98 | $48.98 | 344,700 | — | — |
| 2024-09-19 | $47.17 | $47.17 | 93,500 | — | — |
| 2024-09-18 | $46.40 | $46.40 | 120,400 | — | — |
| 2024-09-17 | $47.93 | $47.93 | 115,200 | — | — |
| 2024-09-16 | $44.98 | $44.98 | 118,900 | — | — |
| 2024-09-13 | $46.15 | $46.15 | 146,400 | — | — |
| 2024-09-12 | $45.46 | $45.46 | 177,200 | — | — |
| 2024-09-11 | $49.79 | $49.79 | 213,200 | — | — |
| 2024-09-10 | $47.96 | $47.96 | 132,000 | — | — |
| 2024-09-09 | $46.06 | $46.06 | 128,000 | — | — |
| 2024-09-06 | $42.82 | $42.82 | 152,800 | — | — |
| 2024-09-05 | $45.81 | $45.81 | 205,000 | — | — |
| 2024-09-04 | $41.90 | $41.90 | 129,400 | — | — |
| 2024-09-03 | $41.13 | $41.13 | 132,700 | — | — |
| 2024-08-30 | $43.48 | $43.48 | 236,600 | — | — |
| 2024-08-29 | $39.24 | $39.24 | 145,800 | — | — |
| 2024-08-28 | $38.63 | $38.63 | 113,800 | — | — |
| 2024-08-27 | $37.82 | $37.82 | 291,400 | — | — |
| 2024-08-26 | $39.10 | $39.10 | 136,900 | — | — |
| 2024-08-23 | $39.49 | $39.49 | 153,400 | — | — |
| 2024-08-22 | $38.58 | $38.58 | 77,000 | — | — |
| 2024-08-21 | $39.00 | $39.00 | 80,500 | — | — |
| 2024-08-20 | $39.23 | $39.23 | 42,000 | — | — |
| 2024-08-19 | $38.93 | $38.93 | 102,300 | — | — |
| 2024-08-16 | $36.91 | $36.91 | 56,100 | — | — |
| 2024-08-15 | $36.67 | $36.67 | 57,300 | — | — |
| 2024-08-14 | $36.33 | $36.33 | 64,000 | — | — |
| 2024-08-13 | $35.66 | $35.66 | 47,500 | — | — |
| 2024-08-12 | $35.90 | $35.90 | 59,100 | — | — |
| 2024-08-09 | $34.43 | $34.43 | 23,700 | — | — |
| 2024-08-08 | $35.83 | $35.83 | 106,200 | — | — |
| 2024-08-07 | $40.10 | $40.10 | 96,300 | — | — |
| 2024-08-06 | $37.13 | $37.13 | 100,800 | — | — |
| 2024-08-05 | $38.10 | $38.10 | 127,000 | — | — |
| 2024-08-02 | $37.87 | $37.87 | 70,100 | — | — |
| 2024-08-01 | $37.97 | $37.97 | 61,200 | — | — |
| 2024-07-31 | $38.08 | $38.08 | 62,800 | — | — |
| 2024-07-30 | $37.49 | $37.49 | 88,100 | — | — |
| 2024-07-29 | $35.56 | $35.56 | 36,500 | — | — |
| 2024-07-26 | $36.23 | $36.23 | 171,000 | — | — |
| 2024-07-25 | $38.35 | $38.35 | 269,200 | — | — |
| 2024-07-24 | $36.36 | $36.36 | 81,800 | — | — |
| 2024-07-23 | $32.36 | $32.36 | 83,400 | — | — |
| 2024-07-22 | $29.21 | $29.21 | 44,700 | — | — |
| 2024-07-19 | $29.46 | $29.46 | 49,300 | — | — |
| 2024-07-18 | $28.96 | $28.96 | 84,400 | — | — |
| 2024-07-17 | $27.25 | $27.25 | 41,200 | — | — |
| 2024-07-16 | $26.68 | $26.68 | 64,900 | — | — |
| 2024-07-15 | $25.78 | $25.78 | 83,000 | — | — |
| 2024-07-12 | $26.22 | $26.22 | 224,300 | — | — |
| 2024-07-11 | $22.44 | $22.44 | 114,900 | — | — |
| 2024-07-10 | $20.69 | $20.69 | 84,000 | — | — |
| 2024-07-09 | $20.50 | $20.50 | 137,000 | — | — |
| 2024-07-08 | $19.00 | $19.00 | 70,200 | — | — |
| 2024-07-05 | $19.22 | $19.22 | 75,400 | — | — |
| 2024-07-03 | $17.33 | $17.33 | 30,300 | — | — |
| 2024-07-02 | $18.05 | $18.05 | 95,300 | — | — |
| 2024-07-01 | $18.98 | $18.98 | 103,800 | — | — |
| 2024-06-28 | $17.95 | $17.95 | 831,500 | — | — |
| 2024-06-27 | $15.25 | $15.25 | 137,700 | — | — |
| 2024-06-26 | $15.50 | $15.50 | 62,600 | — | — |
| 2024-06-25 | $14.77 | $14.77 | 39,500 | — | — |
| 2024-06-24 | $15.38 | $15.38 | 46,200 | — | — |
| 2024-06-21 | $15.49 | $15.49 | 103,200 | — | — |
| 2024-06-20 | $16.03 | $16.03 | 82,600 | — | — |
| 2024-06-18 | $18.19 | $18.19 | 31,500 | — | — |
| 2024-06-17 | $19.32 | $19.32 | 47,400 | — | — |
| 2024-06-14 | $18.61 | $18.61 | 25,100 | — | — |
| 2024-06-13 | $19.68 | $19.68 | 28,600 | — | — |
| 2024-06-12 | $19.40 | $19.40 | 52,400 | — | — |
| 2024-06-11 | $19.96 | $19.96 | 39,100 | — | — |
| 2024-06-10 | $20.63 | $20.63 | 44,000 | — | — |
| 2024-06-07 | $20.65 | $20.65 | 75,200 | — | — |
| 2024-06-06 | $20.81 | $20.81 | 85,500 | — | — |
| 2024-06-05 | $23.99 | $23.99 | 65,000 | — | — |
| 2024-06-04 | $26.20 | $26.20 | 71,600 | — | — |
| 2024-06-03 | $27.79 | $27.79 | 51,400 | — | — |
| 2024-05-31 | $25.50 | $25.50 | 66,700 | — | — |
| 2024-05-30 | $27.35 | $27.35 | 49,900 | — | — |
| 2024-05-29 | $28.00 | $28.00 | 45,900 | — | — |
| 2024-05-28 | $26.22 | $26.22 | 106,400 | — | — |
| 2024-05-24 | $26.00 | $26.00 | 40,600 | — | — |
| 2024-05-23 | $29.40 | $29.40 | 20,600 | — | — |
| 2024-05-22 | $29.76 | $29.76 | 19,800 | — | — |
| 2024-05-21 | $30.10 | $30.10 | 38,900 | — | — |
| 2024-05-20 | $30.20 | $30.20 | 47,600 | — | — |
| 2024-05-17 | $30.36 | $30.36 | 62,600 | — | — |
| 2024-05-16 | $31.00 | $31.00 | 75,500 | — | — |
| 2024-05-15 | $29.40 | $29.40 | 29,800 | — | — |
| 2024-05-14 | $28.42 | $28.42 | 38,800 | — | — |
| 2024-05-13 | $27.75 | $27.75 | 23,100 | — | — |
| 2024-05-10 | $27.13 | $27.13 | 30,100 | — | — |
| 2024-05-09 | $26.80 | $26.80 | 20,800 | — | — |
| 2024-05-08 | $26.28 | $26.28 | 10,300 | — | — |
| 2024-05-07 | $27.19 | $27.19 | 16,600 | — | — |
| 2024-05-06 | $25.85 | $25.85 | 32,200 | — | — |
| 2024-05-03 | $25.59 | $25.59 | 13,500 | — | — |
| 2024-05-02 | $25.77 | $25.77 | 48,900 | — | — |
| 2024-05-01 | $26.54 | $26.54 | 15,100 | — | — |
| 2024-04-30 | $27.40 | $27.40 | 26,300 | — | — |
| 2024-04-29 | $29.04 | $29.04 | 27,200 | — | — |
| 2024-04-26 | $28.02 | $28.02 | 28,400 | — | — |
| 2024-04-25 | $28.24 | $28.24 | 37,600 | — | — |
| 2024-04-24 | $26.59 | $26.59 | 29,700 | — | — |
| 2024-04-23 | $25.50 | $25.50 | 40,500 | — | — |
| 2024-04-22 | $24.82 | $24.82 | 47,700 | — | — |
| 2024-04-19 | $22.49 | $22.49 | 22,600 | — | — |
| 2024-04-18 | $24.38 | $24.38 | 16,200 | — | — |
| 2024-04-17 | $24.12 | $24.12 | 38,800 | — | — |
| 2024-04-16 | $24.99 | $24.99 | 44,300 | — | — |
| 2024-04-15 | $26.45 | $26.45 | 97,800 | — | — |
| 2024-04-12 | $28.89 | $28.89 | 271,900 | — | — |
| 2024-04-11 | $23.81 | $23.81 | 81,600 | — | — |
| 2024-04-10 | $21.48 | $21.48 | 15,700 | — | — |
| 2024-04-09 | $21.30 | $21.30 | 12,700 | — | — |
| 2024-04-08 | $21.42 | $21.42 | 16,500 | — | — |
| 2024-04-05 | $20.22 | $20.22 | 12,700 | — | — |
| 2024-04-04 | $20.71 | $20.71 | 31,900 | — | — |
| 2024-04-03 | $21.29 | $21.29 | 52,200 | — | — |
| 2024-04-02 | $21.98 | $21.98 | 104,300 | — | — |
| 2024-04-01 | $18.00 | $18.00 | 24,900 | — | — |
| 2024-03-28 | $17.04 | $17.04 | 28,600 | — | — |
| 2024-03-27 | $16.17 | $16.17 | 26,800 | — | — |
| 2024-03-26 | $16.65 | $16.65 | 40,000 | — | — |
| 2024-03-25 | $16.83 | $16.83 | 22,294 | — | — |
| 2024-03-22 | $16.70 | $16.70 | 12,556 | — | — |
| 2024-03-21 | $15.93 | $15.93 | 6,850 | — | — |
| 2024-03-20 | $16.29 | $16.29 | 31,628 | — | — |
| 2024-03-19 | $16.20 | $16.20 | 19,950 | — | — |
| 2024-03-18 | $16.20 | $16.20 | 20,556 | — | — |
| 2024-03-15 | $16.49 | $16.49 | 8,356 | — | — |
| 2024-03-14 | $16.69 | $16.69 | 16,517 | — | — |
| 2024-03-13 | $16.38 | $16.38 | 4,933 | — | — |
| 2024-03-12 | $16.16 | $16.16 | 9,033 | — | — |
| 2024-03-11 | $16.38 | $16.38 | 7,722 | — | — |
| 2024-03-08 | $16.02 | $16.02 | 7,500 | — | — |
| 2024-03-07 | $16.24 | $16.24 | 8,794 | — | — |
| 2024-03-06 | $16.36 | $16.36 | 4,433 | — | — |
| 2024-03-05 | $15.86 | $15.86 | 7,311 | — | — |
| 2024-03-04 | $16.06 | $16.06 | 12,172 | — | — |
| 2024-03-01 | $16.07 | $16.07 | 12,317 | — | — |
| 2024-02-29 | $16.56 | $16.56 | 20,261 | — | — |
| 2024-02-28 | $16.56 | $16.56 | 23,272 | — | — |
| 2024-02-27 | $16.47 | $16.47 | 20,506 | — | — |
| 2024-02-26 | $16.06 | $16.06 | 37,122 | — | — |
| 2024-02-23 | $15.52 | $15.52 | 62,128 | — | — |
| 2024-02-22 | $15.32 | $15.32 | 37,083 | — | — |
| 2024-02-21 | $15.66 | $15.66 | 46,744 | — | — |
| 2024-02-20 | $14.83 | $14.83 | 27,072 | — | — |
| 2024-02-16 | $14.40 | $14.40 | 75,511 | — | — |
| 2024-02-15 | $12.96 | $12.96 | 72,789 | — | — |
| 2024-02-14 | $12.69 | $12.69 | 13,411 | — | — |
| 2024-02-13 | $12.73 | $12.73 | 14,450 | — | — |
| 2024-02-12 | $12.49 | $12.49 | 31,767 | — | — |
| 2024-02-09 | $12.53 | $12.53 | 14,794 | — | — |
| 2024-02-08 | $12.69 | $12.69 | 29,656 | — | — |
| 2024-02-07 | $12.78 | $12.78 | 8,156 | — | — |
| 2024-02-06 | $12.71 | $12.71 | 30,533 | — | — |
| 2024-02-05 | $12.64 | $12.64 | 20,383 | — | — |
| 2024-02-02 | $12.60 | $12.60 | 14,494 | — | — |
| 2024-02-01 | $12.60 | $12.60 | 40,267 | — | — |
| 2024-01-31 | $12.06 | $12.06 | 12,156 | — | — |
| 2024-01-30 | $11.88 | $11.88 | 15,761 | — | — |
| 2024-01-29 | $12.20 | $12.20 | 28,933 | — | — |
| 2024-01-26 | $12.53 | $12.53 | 111,633 | — | — |
| 2024-01-25 | $11.36 | $11.36 | 50,506 | — | — |
| 2024-01-24 | $10.67 | $10.67 | 29,183 | — | — |
| 2024-01-23 | $10.62 | $10.62 | 7,450 | — | — |
| 2024-01-22 | $10.48 | $10.48 | 11,194 | — | — |
| 2024-01-19 | $10.55 | $10.55 | 1,922 | — | — |
| 2024-01-18 | $10.40 | $10.40 | 16,744 | — | — |
| 2024-01-17 | $10.69 | $10.69 | 8,939 | — | — |
| 2024-01-16 | $10.44 | $10.44 | 8,956 | — | — |
| 2024-01-12 | $10.73 | $10.73 | 8,306 | — | — |
| 2024-01-11 | $10.89 | $10.89 | 8,589 | — | — |
| 2024-01-10 | $11.09 | $11.09 | 7,028 | — | — |
| 2024-01-09 | $11.86 | $11.86 | 19,683 | — | — |
| 2024-01-08 | $10.82 | $10.82 | 17,928 | — | — |
| 2024-01-05 | $11.16 | $11.16 | 11,578 | — | — |
| 2024-01-04 | $11.18 | $11.18 | 8,456 | — | — |
| 2024-01-03 | $10.60 | $10.60 | 7,944 | — | — |
| 2024-01-02 | $10.85 | $10.85 | 10,867 | — | — |