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
- 2021-03-05 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 | $9.28 | $9.28 | 48,914 | — | — |
| 2024-12-30 | $9.17 | $9.17 | 103,922 | — | — |
| 2024-12-27 | $8.50 | $8.50 | 75,193 | — | — |
| 2024-12-26 | $8.94 | $8.94 | 106,739 | — | — |
| 2024-12-24 | $9.15 | $9.15 | 63,157 | — | — |
| 2024-12-23 | $9.96 | $9.96 | 60,537 | — | — |
| 2024-12-20 | $9.76 | $9.76 | 44,977 | — | — |
| 2024-12-19 | $9.59 | $9.59 | 47,652 | — | — |
| 2024-12-18 | $10.00 | $10.00 | 66,030 | — | — |
| 2024-12-17 | $10.98 | $10.98 | 32,285 | — | — |
| 2024-12-16 | $10.98 | $10.98 | 39,251 | — | — |
| 2024-12-13 | $11.05 | $11.05 | 55,237 | — | — |
| 2024-12-12 | $11.22 | $11.22 | 118,729 | — | — |
| 2024-12-11 | $12.86 | $12.86 | 81,401 | — | — |
| 2024-12-10 | $12.53 | $12.53 | 220,114 | — | — |
| 2024-12-09 | $14.97 | $14.97 | 83,457 | — | — |
| 2024-12-06 | $14.10 | $14.10 | 31,230 | — | — |
| 2024-12-05 | $13.49 | $13.49 | 57,435 | — | — |
| 2024-12-04 | $13.86 | $13.86 | 19,052 | — | — |
| 2024-12-03 | $13.53 | $13.53 | 30,372 | — | — |
| 2024-12-02 | $13.97 | $13.97 | 69,700 | — | — |
| 2024-11-29 | $14.03 | $14.03 | 30,854 | — | — |
| 2024-11-27 | $13.40 | $13.40 | 31,716 | — | — |
| 2024-11-26 | $13.95 | $13.95 | 66,810 | — | — |
| 2024-11-25 | $13.08 | $13.08 | 140,323 | — | — |
| 2024-11-22 | $11.35 | $11.35 | 155,621 | — | — |
| 2024-11-21 | $12.03 | $12.03 | 63,873 | — | — |
| 2024-11-20 | $12.31 | $12.31 | 113,746 | — | — |
| 2024-11-19 | $14.19 | $14.19 | 90,207 | — | — |
| 2024-11-18 | $13.84 | $13.84 | 120,661 | — | — |
| 2024-11-15 | $13.29 | $13.29 | 228,864 | — | — |
| 2024-11-14 | $14.82 | $14.82 | 145,664 | — | — |
| 2024-11-13 | $16.13 | $16.13 | 67,030 | — | — |
| 2024-11-12 | $16.76 | $16.76 | 102,793 | — | — |
| 2024-11-11 | $17.46 | $17.46 | 134,954 | — | — |
| 2024-11-08 | $19.18 | $19.18 | 176,293 | — | — |
| 2024-11-07 | $21.27 | $21.27 | 236,601 | — | — |
| 2024-11-06 | $23.32 | $23.32 | 335,466 | — | — |
| 2024-11-05 | $22.88 | $22.88 | 234,288 | — | — |
| 2024-11-04 | $21.03 | $21.03 | 85,196 | — | — |
| 2024-11-01 | $21.16 | $21.16 | 95,562 | — | — |
| 2024-10-31 | $20.92 | $20.92 | 72,495 | — | — |
| 2024-10-30 | $20.53 | $20.53 | 95,704 | — | — |
| 2024-10-29 | $21.68 | $21.68 | 84,150 | — | — |
| 2024-10-28 | $21.40 | $21.40 | 160,017 | — | — |
| 2024-10-25 | $18.76 | $18.76 | 51,837 | — | — |
| 2024-10-24 | $19.46 | $19.46 | 61,675 | — | — |
| 2024-10-23 | $19.92 | $19.92 | 84,150 | — | — |
| 2024-10-22 | $21.14 | $21.14 | 208,069 | — | — |
| 2024-10-21 | $21.36 | $21.36 | 115,063 | — | — |
| 2024-10-18 | $21.14 | $21.14 | 345,854 | — | — |
| 2024-10-17 | $20.64 | $20.64 | 108,373 | — | — |
| 2024-10-16 | $18.96 | $18.96 | 324,674 | — | — |
| 2024-10-15 | $17.61 | $17.61 | 37,828 | — | — |
| 2024-10-14 | $17.15 | $17.15 | 21,240 | — | — |
| 2024-10-11 | $17.22 | $17.22 | 34,754 | — | — |
| 2024-10-10 | $17.11 | $17.11 | 45,693 | — | — |
| 2024-10-09 | $17.83 | $17.83 | 47,822 | — | — |
| 2024-10-08 | $18.28 | $18.28 | 43,573 | — | — |
| 2024-10-07 | $19.96 | $19.96 | 73,986 | — | — |
| 2024-10-04 | $21.36 | $21.36 | 73,431 | — | — |
| 2024-10-03 | $18.63 | $18.63 | 19,818 | — | — |
| 2024-10-02 | $19.11 | $19.11 | 34,368 | — | — |
| 2024-10-01 | $19.37 | $19.37 | 41,031 | — | — |
| 2024-09-30 | $20.16 | $20.16 | 29,183 | — | — |
| 2024-09-27 | $20.51 | $20.51 | 57,215 | — | — |
| 2024-09-26 | $19.61 | $19.61 | 64,460 | — | — |
| 2024-09-25 | $17.43 | $17.43 | 29,982 | — | — |
| 2024-09-24 | $17.89 | $17.89 | 43,178 | — | — |
| 2024-09-23 | $17.13 | $17.13 | 103,124 | — | — |
| 2024-09-20 | $21.79 | $21.79 | 68,939 | — | — |
| 2024-09-19 | $22.45 | $22.45 | 91,634 | — | — |
| 2024-09-18 | $22.01 | $22.01 | 62,629 | — | — |
| 2024-09-17 | $22.67 | $22.67 | 30,661 | — | — |
| 2024-09-16 | $23.75 | $23.75 | 18,731 | — | — |
| 2024-09-13 | $25.06 | $25.06 | 49,089 | — | — |
| 2024-09-12 | $23.10 | $23.10 | 46,987 | — | — |
| 2024-09-11 | $23.75 | $23.75 | 28,472 | — | — |
| 2024-09-10 | $23.54 | $23.54 | 24,526 | — | — |
| 2024-09-09 | $22.23 | $22.23 | 34,171 | — | — |
| 2024-09-06 | $22.67 | $22.67 | 23,984 | — | — |
| 2024-09-05 | $24.19 | $24.19 | 15,991 | — | — |
| 2024-09-04 | $23.75 | $23.75 | 26,270 | — | — |
| 2024-09-03 | $23.97 | $23.97 | 131,307 | — | — |
| 2024-08-30 | $25.06 | $25.06 | 29,486 | — | — |
| 2024-08-29 | $24.19 | $24.19 | 30,156 | — | — |
| 2024-08-28 | $24.19 | $24.19 | 20,896 | — | — |
| 2024-08-27 | $24.41 | $24.41 | 19,547 | — | — |
| 2024-08-26 | $24.84 | $24.84 | 45,014 | — | — |
| 2024-08-23 | $26.59 | $26.59 | 54,425 | — | — |
| 2024-08-22 | $26.59 | $26.59 | 30,955 | — | — |
| 2024-08-21 | $27.02 | $27.02 | 50,993 | — | — |
| 2024-08-20 | $27.46 | $27.46 | 15,776 | — | — |
| 2024-08-19 | $27.68 | $27.68 | 24,397 | — | — |
| 2024-08-16 | $26.81 | $26.81 | 41,357 | — | — |
| 2024-08-15 | $27.02 | $27.02 | 43,747 | — | — |
| 2024-08-14 | $27.24 | $27.24 | 59,358 | — | — |
| 2024-08-13 | $28.55 | $28.55 | 27,522 | — | — |
| 2024-08-12 | $28.77 | $28.77 | 13,440 | — | — |
| 2024-08-09 | $27.68 | $27.68 | 28,206 | — | — |
| 2024-08-08 | $28.77 | $28.77 | 17,680 | — | — |
| 2024-08-07 | $28.77 | $28.77 | 25,627 | — | — |
| 2024-08-06 | $29.86 | $29.86 | 19,616 | — | — |
| 2024-08-05 | $30.51 | $30.51 | 26,967 | — | — |
| 2024-08-02 | $31.38 | $31.38 | 24,810 | — | — |
| 2024-08-01 | $32.69 | $32.69 | 40,517 | — | — |
| 2024-07-31 | $34.65 | $34.65 | 43,876 | — | — |
| 2024-07-30 | $33.78 | $33.78 | 24,526 | — | — |
| 2024-07-29 | $35.09 | $35.09 | 20,607 | — | — |
| 2024-07-26 | $36.61 | $36.61 | 25,531 | — | — |
| 2024-07-25 | $37.05 | $37.05 | 48,634 | — | — |
| 2024-07-24 | $37.27 | $37.27 | 31,762 | — | — |
| 2024-07-23 | $37.27 | $37.27 | 21,360 | — | — |
| 2024-07-22 | $37.92 | $37.92 | 18,735 | — | — |
| 2024-07-19 | $38.03 | $38.03 | 73,229 | — | — |
| 2024-07-18 | $41.84 | $41.84 | 51,167 | — | — |
| 2024-07-17 | $42.50 | $42.50 | 65,685 | — | — |
| 2024-07-16 | $42.71 | $42.71 | 35,731 | — | — |
| 2024-07-15 | $41.19 | $41.19 | 32,248 | — | — |
| 2024-07-12 | $42.28 | $42.28 | 40,164 | — | — |
| 2024-07-11 | $42.93 | $42.93 | 78,309 | — | — |
| 2024-07-10 | $40.32 | $40.32 | 31,840 | — | — |
| 2024-07-09 | $39.23 | $39.23 | 66,438 | — | — |
| 2024-07-08 | $40.97 | $40.97 | 68,122 | — | — |
| 2024-07-05 | $40.97 | $40.97 | 63,864 | — | — |
| 2024-07-03 | $39.23 | $39.23 | 360,290 | — | — |
| 2024-07-02 | $42.06 | $42.06 | 106,180 | — | — |
| 2024-07-01 | $40.97 | $40.97 | 40,058 | — | — |
| 2024-06-28 | $42.06 | $42.06 | 51,924 | — | — |
| 2024-06-27 | $39.01 | $39.01 | 68,246 | — | — |
| 2024-06-26 | $32.69 | $32.69 | 24,654 | — | — |
| 2024-06-25 | $32.25 | $32.25 | 57,408 | — | — |
| 2024-06-24 | $38.90 | $38.90 | 30,789 | — | — |
| 2024-06-21 | $38.14 | $38.14 | 131,169 | — | — |
| 2024-06-20 | $42.71 | $42.71 | 98,677 | — | — |
| 2024-06-18 | $39.88 | $39.88 | 123,818 | — | — |
| 2024-06-17 | $46.86 | $46.86 | 260,668 | — | — |
| 2024-06-14 | $35.09 | $35.09 | 93,042 | — | — |
| 2024-06-13 | $32.47 | $32.47 | 82,860 | — | — |
| 2024-06-12 | $31.38 | $31.38 | 136,597 | — | — |
| 2024-06-11 | $28.99 | $28.99 | 81,406 | — | — |
| 2024-06-10 | $24.41 | $24.41 | 25,714 | — | — |
| 2024-06-07 | $23.75 | $23.75 | 46,221 | — | — |
| 2024-06-06 | $25.72 | $25.72 | 67,099 | — | — |
| 2024-06-05 | $23.54 | $23.54 | 30,817 | — | — |
| 2024-06-04 | $23.75 | $23.75 | 25,852 | — | — |
| 2024-06-03 | $23.75 | $23.75 | 24,558 | — | — |
| 2024-05-31 | $23.54 | $23.54 | 20,419 | — | — |
| 2024-05-30 | $24.19 | $24.19 | 26,972 | — | — |
| 2024-05-29 | $24.84 | $24.84 | 19,708 | — | — |
| 2024-05-28 | $23.54 | $23.54 | 25,191 | — | — |
| 2024-05-24 | $24.63 | $24.63 | 28,683 | — | — |
| 2024-05-23 | $23.75 | $23.75 | 37,608 | — | — |
| 2024-05-22 | $25.06 | $25.06 | 32,276 | — | — |
| 2024-05-21 | $24.19 | $24.19 | 54,792 | — | — |
| 2024-05-20 | $26.37 | $26.37 | 183,460 | — | — |
| 2024-05-17 | $19.61 | $19.61 | 51,406 | — | — |
| 2024-05-16 | $18.96 | $18.96 | 28,931 | — | — |
| 2024-05-15 | $17.83 | $17.83 | 27,187 | — | — |
| 2024-05-14 | $17.43 | $17.43 | 27,394 | — | — |
| 2024-05-13 | $17.54 | $17.54 | 22,961 | — | — |
| 2024-05-10 | $16.24 | $16.24 | 43,385 | — | — |
| 2024-05-09 | $18.09 | $18.09 | 22,195 | — | — |
| 2024-05-08 | $18.46 | $18.46 | 47,707 | — | — |
| 2024-05-07 | $19.98 | $19.98 | 28,353 | — | — |
| 2024-05-06 | $18.87 | $18.87 | 10,902 | — | — |
| 2024-05-03 | $18.74 | $18.74 | 17,505 | — | — |
| 2024-05-02 | $18.48 | $18.48 | 19,373 | — | — |
| 2024-05-01 | $18.66 | $18.66 | 31,037 | — | — |
| 2024-04-30 | $18.59 | $18.59 | 32,538 | — | — |
| 2024-04-29 | $20.09 | $20.09 | 19,809 | — | — |
| 2024-04-26 | $19.20 | $19.20 | 19,506 | — | — |
| 2024-04-25 | $18.76 | $18.76 | 33,364 | — | — |
| 2024-04-24 | $18.52 | $18.52 | 76,726 | — | — |
| 2024-04-23 | $21.29 | $21.29 | 25,320 | — | — |
| 2024-04-22 | $20.73 | $20.73 | 49,134 | — | — |
| 2024-04-19 | $19.57 | $19.57 | 96,332 | — | — |
| 2024-04-18 | $19.61 | $19.61 | 130,343 | — | — |
| 2024-04-17 | $25.50 | $25.50 | 33,634 | — | — |
| 2024-04-16 | $25.28 | $25.28 | 44,908 | — | — |
| 2024-04-15 | $27.90 | $27.90 | 46,941 | — | — |
| 2024-04-12 | $28.99 | $28.99 | 32,822 | — | — |
| 2024-04-11 | $28.33 | $28.33 | 26,095 | — | — |
| 2024-04-10 | $29.20 | $29.20 | 56,091 | — | — |
| 2024-04-09 | $29.64 | $29.64 | 41,036 | — | — |
| 2024-04-08 | $30.29 | $30.29 | 59,762 | — | — |
| 2024-04-05 | $33.34 | $33.34 | 23,962 | — | — |
| 2024-04-04 | $33.34 | $33.34 | 29,716 | — | — |
| 2024-04-03 | $33.56 | $33.56 | 35,112 | — | — |
| 2024-04-02 | $33.78 | $33.78 | 36,052 | — | — |
| 2024-04-01 | $34.22 | $34.22 | 50,988 | — | — |
| 2024-03-28 | $34.65 | $34.65 | 30,041 | — | — |
| 2024-03-27 | $35.09 | $35.09 | 35,520 | — | — |
| 2024-03-26 | $32.91 | $32.91 | 36,530 | — | — |
| 2024-03-25 | $31.82 | $31.82 | 28,055 | — | — |
| 2024-03-22 | $31.38 | $31.38 | 51,144 | — | — |
| 2024-03-21 | $30.51 | $30.51 | 31,308 | — | — |
| 2024-03-20 | $29.64 | $29.64 | 38,145 | — | — |
| 2024-03-19 | $29.42 | $29.42 | 34,167 | — | — |
| 2024-03-18 | $29.86 | $29.86 | 46,519 | — | — |
| 2024-03-15 | $29.86 | $29.86 | 65,383 | — | — |
| 2024-03-14 | $30.29 | $30.29 | 52,915 | — | — |
| 2024-03-13 | $28.99 | $28.99 | 27,701 | — | — |
| 2024-03-12 | $28.77 | $28.77 | 58,972 | — | — |
| 2024-03-11 | $30.51 | $30.51 | 38,916 | — | — |
| 2024-03-08 | $30.95 | $30.95 | 48,795 | — | — |
| 2024-03-07 | $30.29 | $30.29 | 26,930 | — | — |
| 2024-03-06 | $29.64 | $29.64 | 92,244 | — | — |
| 2024-03-05 | $28.55 | $28.55 | 56,256 | — | — |
| 2024-03-04 | $29.20 | $29.20 | 66,328 | — | — |
| 2024-03-01 | $29.09 | $29.09 | 425,897 | — | — |
| 2024-02-29 | $49.47 | $49.47 | 55,769 | — | — |
| 2024-02-28 | $52.74 | $52.74 | 38,920 | — | — |
| 2024-02-27 | $50.34 | $50.34 | 56,926 | — | — |
| 2024-02-26 | $45.11 | $45.11 | 56,898 | — | — |
| 2024-02-23 | $38.14 | $38.14 | 20,318 | — | — |
| 2024-02-22 | $37.92 | $37.92 | 18,189 | — | — |
| 2024-02-21 | $38.57 | $38.57 | 20,928 | — | — |
| 2024-02-20 | $39.45 | $39.45 | 32,060 | — | — |
| 2024-02-16 | $40.75 | $40.75 | 53,287 | — | — |
| 2024-02-15 | $36.61 | $36.61 | 29,105 | — | — |
| 2024-02-14 | $33.56 | $33.56 | 15,578 | — | — |
| 2024-02-13 | $34.22 | $34.22 | 41,462 | — | — |
| 2024-02-12 | $35.96 | $35.96 | 17,698 | — | — |
| 2024-02-09 | $35.74 | $35.74 | 18,960 | — | — |
| 2024-02-08 | $35.52 | $35.52 | 16,730 | — | — |
| 2024-02-07 | $35.09 | $35.09 | 34,300 | — | — |
| 2024-02-06 | $36.83 | $36.83 | 25,471 | — | — |
| 2024-02-05 | $35.96 | $35.96 | 18,997 | — | — |
| 2024-02-02 | $34.87 | $34.87 | 27,297 | — | — |
| 2024-02-01 | $35.09 | $35.09 | 26,517 | — | — |
| 2024-01-31 | $35.74 | $35.74 | 21,814 | — | — |
| 2024-01-30 | $36.39 | $36.39 | 33,070 | — | — |
| 2024-01-29 | $37.27 | $37.27 | 25,802 | — | — |
| 2024-01-26 | $36.83 | $36.83 | 34,456 | — | — |
| 2024-01-25 | $34.00 | $34.00 | 16,042 | — | — |
| 2024-01-24 | $33.56 | $33.56 | 29,316 | — | — |
| 2024-01-23 | $35.52 | $35.52 | 19,667 | — | — |
| 2024-01-22 | $33.78 | $33.78 | 23,594 | — | — |
| 2024-01-19 | $32.47 | $32.47 | 27,944 | — | — |
| 2024-01-18 | $33.34 | $33.34 | 41,673 | — | — |
| 2024-01-17 | $37.27 | $37.27 | 39,563 | — | — |
| 2024-01-16 | $39.01 | $39.01 | 21,089 | — | — |
| 2024-01-12 | $39.23 | $39.23 | 26,439 | — | — |
| 2024-01-11 | $41.84 | $41.84 | 35,557 | — | — |
| 2024-01-10 | $43.15 | $43.15 | 44,927 | — | — |
| 2024-01-09 | $47.07 | $47.07 | 29,036 | — | — |
| 2024-01-08 | $46.64 | $46.64 | 49,428 | — | — |
| 2024-01-05 | $44.46 | $44.46 | 25,893 | — | — |
| 2024-01-04 | $45.11 | $45.11 | 41,215 | — | — |
| 2024-01-03 | $43.15 | $43.15 | 54,815 | — | — |
| 2024-01-02 | $44.46 | $44.46 | 61,969 | — | — |