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
- 2021-01-28 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 | $28.99 | $28.99 | 61,400 | — | — |
| 2024-12-30 | $28.82 | $28.82 | 48,400 | — | — |
| 2024-12-27 | $33.53 | $33.53 | 48,100 | — | — |
| 2024-12-26 | $34.20 | $34.20 | 82,700 | — | — |
| 2024-12-24 | $33.89 | $33.89 | 18,900 | — | — |
| 2024-12-23 | $35.79 | $35.79 | 83,900 | — | — |
| 2024-12-20 | $36.00 | $36.00 | 58,800 | — | — |
| 2024-12-19 | $36.28 | $36.28 | 87,500 | — | — |
| 2024-12-18 | $39.99 | $39.99 | 53,100 | — | — |
| 2024-12-17 | $41.37 | $41.37 | 72,700 | — | — |
| 2024-12-16 | $36.61 | $36.61 | 83,200 | — | — |
| 2024-12-13 | $40.00 | $40.00 | 156,100 | — | — |
| 2024-12-12 | $35.54 | $35.54 | 84,700 | — | — |
| 2024-12-11 | $32.00 | $32.00 | 162,400 | — | — |
| 2024-12-10 | $26.67 | $26.67 | 184,500 | — | — |
| 2024-12-09 | $30.60 | $30.60 | 134,100 | — | — |
| 2024-12-06 | $27.01 | $27.01 | 179,600 | — | — |
| 2024-12-05 | $32.51 | $32.51 | 111,600 | — | — |
| 2024-12-04 | $35.20 | $35.20 | 202,400 | — | — |
| 2024-12-03 | $32.42 | $32.42 | 285,300 | — | — |
| 2024-12-02 | $51.68 | $51.68 | 113,200 | — | — |
| 2024-11-29 | $56.75 | $56.75 | 279,100 | — | — |
| 2024-11-27 | $54.55 | $54.55 | 706,700 | — | — |
| 2024-11-26 | $62.71 | $62.71 | 465,300 | — | — |
| 2024-11-25 | $45.81 | $45.81 | 391,800 | — | — |
| 2024-11-22 | $47.62 | $47.62 | 774,400 | — | — |
| 2024-11-21 | $35.98 | $35.98 | 740,500 | — | — |
| 2024-11-20 | $38.76 | $38.76 | 924,400 | — | — |
| 2024-11-19 | $22.30 | $22.30 | 324,000 | — | — |
| 2024-11-18 | $19.00 | $19.00 | 625,400 | — | — |
| 2024-11-15 | $14.60 | $14.60 | 567,400 | — | — |
| 2024-11-14 | $13.61 | $13.61 | 2,562,100 | — | — |
| 2024-11-13 | $10.43 | $10.43 | 501,300 | — | — |
| 2024-11-12 | $7.66 | $7.66 | 1,155,800 | — | — |
| 2024-11-11 | $4.83 | $4.83 | 205,100 | — | — |
| 2024-11-08 | $5.64 | $5.64 | 265,300 | — | — |
| 2024-11-07 | $4.80 | $4.80 | 286,800 | — | — |
| 2024-11-06 | $4.31 | $4.31 | 330,000 | — | — |
| 2024-11-05 | $4.40 | $4.40 | 21,302,400 | — | — |
| 2024-11-04 | $3.14 | $3.14 | 10,100 | — | — |
| 2024-11-01 | $3.11 | $3.11 | 17,100 | — | — |
| 2024-10-31 | $3.00 | $3.00 | 15,000 | — | — |
| 2024-10-30 | $3.10 | $3.10 | 13,800 | — | — |
| 2024-10-29 | $3.19 | $3.19 | 43,900 | — | — |
| 2024-10-28 | $3.36 | $3.36 | 7,100 | — | — |
| 2024-10-25 | $3.37 | $3.37 | 24,100 | — | — |
| 2024-10-24 | $3.36 | $3.36 | 90,300 | — | — |
| 2024-10-23 | $3.53 | $3.53 | 36,500 | — | — |
| 2024-10-22 | $3.62 | $3.62 | 33,800 | — | — |
| 2024-10-21 | $3.74 | $3.74 | 54,800 | — | — |
| 2024-10-18 | $4.14 | $4.14 | 309,300 | — | — |
| 2024-10-17 | $3.29 | $3.29 | 101,200 | — | — |
| 2024-10-16 | $2.94 | $2.94 | 6,400 | — | — |
| 2024-10-15 | $3.03 | $3.03 | 34,800 | — | — |
| 2024-10-14 | $2.93 | $2.93 | 25,700 | — | — |
| 2024-10-11 | $2.82 | $2.82 | 31,800 | — | — |
| 2024-10-10 | $2.93 | $2.93 | 124,100 | — | — |
| 2024-10-09 | $3.72 | $3.72 | 67,800 | — | — |
| 2024-10-08 | $3.22 | $3.22 | 176,000 | — | — |
| 2024-10-07 | $3.08 | $3.08 | 38,713 | — | — |
| 2024-10-04 | $3.41 | $3.41 | 14,173 | — | — |
| 2024-10-03 | $3.39 | $3.39 | 2,620 | — | — |
| 2024-10-02 | $3.38 | $3.38 | 5,767 | — | — |
| 2024-10-01 | $3.33 | $3.33 | 3,247 | — | — |
| 2024-09-30 | $3.41 | $3.41 | 5,767 | — | — |
| 2024-09-27 | $3.39 | $3.39 | 9,433 | — | — |
| 2024-09-26 | $3.38 | $3.38 | 6,120 | — | — |
| 2024-09-25 | $3.30 | $3.30 | 7,313 | — | — |
| 2024-09-24 | $3.36 | $3.36 | 31,120 | — | — |
| 2024-09-23 | $3.72 | $3.72 | 7,607 | — | — |
| 2024-09-20 | $3.80 | $3.80 | 8,893 | — | — |
| 2024-09-19 | $3.75 | $3.75 | 10,460 | — | — |
| 2024-09-18 | $3.68 | $3.68 | 16,193 | — | — |
| 2024-09-17 | $3.78 | $3.78 | 5,393 | — | — |
| 2024-09-16 | $3.83 | $3.83 | 7,307 | — | — |
| 2024-09-13 | $3.80 | $3.80 | 6,907 | — | — |
| 2024-09-12 | $3.71 | $3.71 | 3,413 | — | — |
| 2024-09-11 | $3.78 | $3.78 | 6,167 | — | — |
| 2024-09-10 | $3.80 | $3.80 | 7,047 | — | — |
| 2024-09-09 | $3.86 | $3.86 | 13,587 | — | — |
| 2024-09-06 | $3.78 | $3.78 | 9,547 | — | — |
| 2024-09-05 | $3.65 | $3.65 | 5,660 | — | — |
| 2024-09-04 | $3.65 | $3.65 | 11,773 | — | — |
| 2024-09-03 | $3.54 | $3.54 | 11,727 | — | — |
| 2024-08-30 | $3.53 | $3.53 | 15,153 | — | — |
| 2024-08-29 | $3.72 | $3.72 | 64,133 | — | — |
| 2024-08-28 | $3.68 | $3.68 | 3,720 | — | — |
| 2024-08-27 | $3.86 | $3.86 | 6,407 | — | — |
| 2024-08-26 | $3.80 | $3.80 | 3,393 | — | — |
| 2024-08-23 | $3.98 | $3.98 | 7,353 | — | — |
| 2024-08-22 | $3.69 | $3.69 | 2,167 | — | — |
| 2024-08-21 | $3.68 | $3.68 | 17,407 | — | — |
| 2024-08-20 | $3.60 | $3.60 | 6,893 | — | — |
| 2024-08-19 | $3.68 | $3.68 | 27,853 | — | — |
| 2024-08-16 | $3.84 | $3.84 | 83,393 | — | — |
| 2024-08-15 | $3.86 | $3.86 | 4,613 | — | — |
| 2024-08-14 | $3.83 | $3.83 | 6,013 | — | — |
| 2024-08-13 | $3.98 | $3.98 | 7,973 | — | — |
| 2024-08-12 | $4.13 | $4.13 | 5,113 | — | — |
| 2024-08-09 | $4.08 | $4.08 | 10,327 | — | — |
| 2024-08-08 | $3.90 | $3.90 | 5,407 | — | — |
| 2024-08-07 | $3.83 | $3.83 | 4,560 | — | — |
| 2024-08-06 | $3.84 | $3.84 | 10,340 | — | — |
| 2024-08-05 | $3.71 | $3.71 | 8,860 | — | — |
| 2024-08-02 | $3.86 | $3.86 | 20,253 | — | — |
| 2024-08-01 | $4.19 | $4.19 | 7,953 | — | — |
| 2024-07-31 | $4.05 | $4.05 | 11,047 | — | — |
| 2024-07-30 | $4.17 | $4.17 | 8,313 | — | — |
| 2024-07-29 | $4.25 | $4.25 | 5,480 | — | — |
| 2024-07-26 | $4.22 | $4.22 | 17,720 | — | — |
| 2024-07-25 | $4.35 | $4.35 | 10,373 | — | — |
| 2024-07-24 | $4.37 | $4.37 | 13,247 | — | — |
| 2024-07-23 | $4.65 | $4.65 | 26,113 | — | — |
| 2024-07-22 | $4.73 | $4.73 | 51,220 | — | — |
| 2024-07-19 | $4.67 | $4.67 | 16,187 | — | — |
| 2024-07-18 | $4.61 | $4.61 | 13,787 | — | — |
| 2024-07-17 | $5.00 | $5.00 | 6,880 | — | — |
| 2024-07-16 | $4.95 | $4.95 | 16,480 | — | — |
| 2024-07-15 | $4.86 | $4.86 | 39,233 | — | — |
| 2024-07-12 | $5.06 | $5.06 | 17,560 | — | — |
| 2024-07-11 | $5.24 | $5.24 | 12,307 | — | — |
| 2024-07-10 | $5.18 | $5.18 | 11,413 | — | — |
| 2024-07-09 | $4.82 | $4.82 | 27,187 | — | — |
| 2024-07-08 | $5.40 | $5.40 | 14,300 | — | — |
| 2024-07-05 | $5.30 | $5.30 | 51,767 | — | — |
| 2024-07-03 | $6.56 | $6.56 | 20,913 | — | — |
| 2024-07-02 | $7.20 | $7.20 | 58,180 | — | — |
| 2024-07-01 | $7.08 | $7.08 | 57,580 | — | — |
| 2024-06-28 | $6.69 | $6.69 | 105,227 | — | — |
| 2024-06-27 | $6.24 | $6.24 | 80,227 | — | — |
| 2024-06-26 | $5.66 | $5.66 | 261,367 | — | — |
| 2024-06-25 | $6.00 | $6.00 | 546,967 | — | — |
| 2024-06-24 | $6.38 | $6.38 | 19,592,007 | — | — |
| 2024-06-21 | $3.78 | $3.78 | 230,033 | — | — |
| 2024-06-20 | $3.98 | $3.98 | 20,813 | — | — |
| 2024-06-18 | $4.07 | $4.07 | 17,627 | — | — |
| 2024-06-17 | $4.08 | $4.08 | 7,093 | — | — |
| 2024-06-14 | $4.11 | $4.11 | 4,160 | — | — |
| 2024-06-13 | $4.16 | $4.16 | 7,480 | — | — |
| 2024-06-12 | $4.16 | $4.16 | 8,673 | — | — |
| 2024-06-11 | $4.31 | $4.31 | 5,800 | — | — |
| 2024-06-10 | $4.26 | $4.26 | 7,880 | — | — |
| 2024-06-07 | $4.26 | $4.26 | 14,507 | — | — |
| 2024-06-06 | $4.49 | $4.49 | 26,160 | — | — |
| 2024-06-05 | $4.25 | $4.25 | 17,433 | — | — |
| 2024-06-04 | $4.25 | $4.25 | 24,740 | — | — |
| 2024-06-03 | $4.49 | $4.49 | 49,193 | — | — |
| 2024-05-31 | $4.29 | $4.29 | 7,713 | — | — |
| 2024-05-30 | $4.35 | $4.35 | 12,793 | — | — |
| 2024-05-29 | $4.38 | $4.38 | 23,420 | — | — |
| 2024-05-28 | $4.73 | $4.73 | 26,033 | — | — |
| 2024-05-24 | $4.53 | $4.53 | 20,600 | — | — |
| 2024-05-23 | $4.62 | $4.62 | 22,707 | — | — |
| 2024-05-22 | $4.71 | $4.71 | 81,573 | — | — |
| 2024-05-21 | $5.52 | $5.52 | 216,367 | — | — |
| 2024-05-20 | $4.65 | $4.65 | 89,360 | — | — |
| 2024-05-17 | $5.00 | $5.00 | 109,180 | — | — |
| 2024-05-16 | $5.18 | $5.18 | 432,947 | — | — |
| 2024-05-15 | $4.49 | $4.49 | 12,133 | — | — |
| 2024-05-14 | $4.50 | $4.50 | 26,687 | — | — |
| 2024-05-13 | $4.44 | $4.44 | 19,660 | — | — |
| 2024-05-10 | $4.25 | $4.25 | 12,460 | — | — |
| 2024-05-09 | $4.32 | $4.32 | 9,267 | — | — |
| 2024-05-08 | $4.41 | $4.41 | 5,813 | — | — |
| 2024-05-07 | $4.38 | $4.38 | 6,480 | — | — |
| 2024-05-06 | $4.43 | $4.43 | 11,087 | — | — |
| 2024-05-03 | $4.47 | $4.47 | 3,860 | — | — |
| 2024-05-02 | $4.50 | $4.50 | 9,447 | — | — |
| 2024-05-01 | $4.47 | $4.47 | 29,767 | — | — |
| 2024-04-30 | $4.56 | $4.56 | 48,960 | — | — |
| 2024-04-29 | $4.35 | $4.35 | 10,913 | — | — |
| 2024-04-26 | $4.34 | $4.34 | 14,740 | — | — |
| 2024-04-25 | $4.41 | $4.41 | 34,087 | — | — |
| 2024-04-24 | $4.14 | $4.14 | 15,927 | — | — |
| 2024-04-23 | $4.13 | $4.13 | 23,820 | — | — |
| 2024-04-22 | $4.05 | $4.05 | 41,513 | — | — |
| 2024-04-19 | $4.16 | $4.16 | 63,140 | — | — |
| 2024-04-18 | $4.44 | $4.44 | 166,413 | — | — |
| 2024-04-17 | $5.48 | $5.48 | 1,970,920 | — | — |
| 2024-04-16 | $4.47 | $4.47 | 17,973 | — | — |
| 2024-04-15 | $4.35 | $4.35 | 45,033 | — | — |
| 2024-04-12 | $5.07 | $5.07 | 13,280 | — | — |
| 2024-04-11 | $5.21 | $5.21 | 8,033 | — | — |
| 2024-04-10 | $5.21 | $5.21 | 10,320 | — | — |
| 2024-04-09 | $5.28 | $5.28 | 16,920 | — | — |
| 2024-04-08 | $5.37 | $5.37 | 17,907 | — | — |
| 2024-04-05 | $5.37 | $5.37 | 22,367 | — | — |
| 2024-04-04 | $5.34 | $5.34 | 89,347 | — | — |
| 2024-04-03 | $5.82 | $5.82 | 124,867 | — | — |
| 2024-04-02 | $5.33 | $5.33 | 40,560 | — | — |
| 2024-04-01 | $5.40 | $5.40 | 31,920 | — | — |
| 2024-03-28 | $5.54 | $5.54 | 41,980 | — | — |
| 2024-03-27 | $5.78 | $5.78 | 73,793 | — | — |
| 2024-03-26 | $5.85 | $5.85 | 77,567 | — | — |
| 2024-03-25 | $5.76 | $5.76 | 80,953 | — | — |
| 2024-03-22 | $6.09 | $6.09 | 486,147 | — | — |
| 2024-03-21 | $5.82 | $5.82 | 27,960 | — | — |
| 2024-03-20 | $6.00 | $6.00 | 75,227 | — | — |
| 2024-03-19 | $6.05 | $6.05 | 23,260 | — | — |
| 2024-03-18 | $5.93 | $5.93 | 20,547 | — | — |
| 2024-03-15 | $5.81 | $5.81 | 9,040 | — | — |
| 2024-03-14 | $5.96 | $5.96 | 16,187 | — | — |
| 2024-03-13 | $6.11 | $6.11 | 43,433 | — | — |
| 2024-03-12 | $5.85 | $5.85 | 22,980 | — | — |
| 2024-03-11 | $6.15 | $6.15 | 17,980 | — | — |
| 2024-03-08 | $6.45 | $6.45 | 13,127 | — | — |
| 2024-03-07 | $6.44 | $6.44 | 21,520 | — | — |
| 2024-03-06 | $6.33 | $6.33 | 45,353 | — | — |
| 2024-03-05 | $6.83 | $6.83 | 53,373 | — | — |
| 2024-03-04 | $7.05 | $7.05 | 123,000 | — | — |
| 2024-03-01 | $8.97 | $8.97 | 212,480 | — | — |
| 2024-02-29 | $9.30 | $9.30 | 1,594,860 | — | — |
| 2024-02-28 | $7.26 | $7.26 | 41,080 | — | — |
| 2024-02-27 | $7.76 | $7.75 | 24,533 | — | — |
| 2024-02-26 | $8.25 | $8.25 | 26,133 | — | — |
| 2024-02-23 | $9.30 | $9.30 | 8,153 | — | — |
| 2024-02-22 | $9.11 | $9.11 | 88,787 | — | — |
| 2024-02-21 | $9.15 | $9.15 | 17,693 | — | — |
| 2024-02-20 | $8.55 | $8.55 | 18,353 | — | — |
| 2024-02-16 | $8.55 | $8.55 | 19,293 | — | — |
| 2024-02-15 | $8.85 | $8.85 | 17,980 | — | — |
| 2024-02-14 | $8.67 | $8.67 | 31,693 | — | — |
| 2024-02-13 | $9.02 | $9.02 | 22,867 | — | — |
| 2024-02-12 | $9.84 | $9.84 | 18,887 | — | — |
| 2024-02-09 | $10.22 | $10.22 | 23,680 | — | — |
| 2024-02-08 | $10.71 | $10.71 | 56,787 | — | — |
| 2024-02-07 | $11.25 | $11.25 | 100,620 | — | — |
| 2024-02-06 | $11.60 | $11.60 | 2,778,800 | — | — |
| 2024-02-05 | $9.60 | $9.60 | 30,960 | — | — |
| 2024-02-02 | $10.95 | $10.95 | 21,520 | — | — |
| 2024-02-01 | $11.66 | $11.66 | 59,433 | — | — |
| 2024-01-31 | $11.10 | $11.10 | 226,973 | — | — |
| 2024-01-30 | $9.90 | $9.90 | 2,105,427 | — | — |
| 2024-01-29 | $7.59 | $7.59 | 110,560 | — | — |
| 2024-01-26 | $9.08 | $9.08 | 22,313 | — | — |
| 2024-01-25 | $9.72 | $9.72 | 53,040 | — | — |
| 2024-01-24 | $10.65 | $10.65 | 44,940 | — | — |
| 2024-01-23 | $10.29 | $10.29 | 68,400 | — | — |
| 2024-01-22 | $13.17 | $13.17 | 70,640 | — | — |
| 2024-01-19 | $15.90 | $15.90 | 161,633 | — | — |
| 2024-01-18 | $20.55 | $20.55 | 4,942,753 | — | — |
| 2024-01-17 | $17.70 | $17.70 | 393 | — | — |
| 2024-01-16 | $17.10 | $17.10 | 553 | — | — |
| 2024-01-12 | $17.40 | $17.40 | 1,727 | — | — |
| 2024-01-11 | $17.40 | $17.40 | 1,693 | — | — |
| 2024-01-10 | $18.75 | $18.75 | 1,367 | — | — |
| 2024-01-09 | $19.80 | $19.80 | 767 | — | — |
| 2024-01-08 | $19.20 | $19.20 | 533 | — | — |
| 2024-01-05 | $19.74 | $19.74 | 673 | — | — |
| 2024-01-04 | $19.20 | $19.20 | 1,360 | — | — |
| 2024-01-03 | $19.58 | $19.58 | 927 | — | — |
| 2024-01-02 | $19.20 | $19.20 | 973 | — | — |