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
- 2020-10-08 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 | $12.06 | $12.06 | 1,301,480 | — | — |
| 2024-12-30 | $14.96 | $14.96 | 3,360,150 | — | — |
| 2024-12-27 | $11.90 | $11.90 | 2,445,690 | — | — |
| 2024-12-26 | $8.24 | $8.24 | 582,210 | — | — |
| 2024-12-24 | $6.48 | $6.48 | 159,765 | — | — |
| 2024-12-23 | $6.36 | $6.36 | 198,770 | — | — |
| 2024-12-20 | $6.48 | $6.48 | 606,605 | — | — |
| 2024-12-19 | $6.66 | $6.66 | 192,615 | — | — |
| 2024-12-18 | $6.80 | $6.80 | 248,450 | — | — |
| 2024-12-17 | $7.28 | $7.28 | 205,800 | — | — |
| 2024-12-16 | $7.26 | $7.26 | 299,845 | — | — |
| 2024-12-13 | $7.16 | $7.16 | 491,060 | — | — |
| 2024-12-12 | $6.78 | $6.78 | 206,975 | — | — |
| 2024-12-11 | $6.80 | $6.80 | 310,895 | — | — |
| 2024-12-10 | $7.54 | $7.54 | 285,270 | — | — |
| 2024-12-09 | $7.26 | $7.26 | 245,645 | — | — |
| 2024-12-06 | $7.80 | $7.80 | 241,925 | — | — |
| 2024-12-05 | $7.50 | $7.50 | 279,530 | — | — |
| 2024-12-04 | $8.04 | $8.04 | 255,745 | — | — |
| 2024-12-03 | $7.52 | $7.52 | 191,980 | — | — |
| 2024-12-02 | $7.62 | $7.62 | 305,430 | — | — |
| 2024-11-29 | $7.84 | $7.84 | 229,280 | — | — |
| 2024-11-27 | $8.50 | $8.50 | 342,575 | — | — |
| 2024-11-26 | $7.50 | $7.50 | 110,040 | — | — |
| 2024-11-25 | $8.04 | $8.04 | 284,790 | — | — |
| 2024-11-22 | $7.84 | $7.84 | 504,335 | — | — |
| 2024-11-21 | $7.20 | $7.20 | 298,535 | — | — |
| 2024-11-20 | $6.66 | $6.66 | 266,005 | — | — |
| 2024-11-19 | $6.82 | $6.82 | 331,640 | — | — |
| 2024-11-18 | $7.12 | $7.12 | 260,175 | — | — |
| 2024-11-15 | $7.06 | $7.06 | 350,330 | — | — |
| 2024-11-14 | $7.40 | $7.40 | 187,475 | — | — |
| 2024-11-13 | $7.50 | $7.50 | 474,445 | — | — |
| 2024-11-12 | $7.86 | $7.86 | 385,345 | — | — |
| 2024-11-11 | $8.20 | $8.20 | 385,235 | — | — |
| 2024-11-08 | $7.24 | $7.24 | 216,700 | — | — |
| 2024-11-07 | $7.00 | $7.00 | 329,285 | — | — |
| 2024-11-06 | $7.80 | $7.80 | 302,920 | — | — |
| 2024-11-05 | $9.00 | $9.00 | 305,785 | — | — |
| 2024-11-04 | $8.40 | $8.40 | 337,245 | — | — |
| 2024-11-01 | $8.00 | $8.00 | 353,135 | — | — |
| 2024-10-31 | $7.56 | $7.56 | 522,400 | — | — |
| 2024-10-30 | $9.64 | $9.64 | 314,385 | — | — |
| 2024-10-29 | $10.82 | $10.82 | 228,250 | — | — |
| 2024-10-28 | $11.50 | $11.50 | 174,205 | — | — |
| 2024-10-25 | $10.82 | $10.82 | 146,705 | — | — |
| 2024-10-24 | $10.78 | $10.78 | 296,425 | — | — |
| 2024-10-23 | $10.10 | $10.10 | 178,090 | — | — |
| 2024-10-22 | $10.50 | $10.50 | 235,000 | — | — |
| 2024-10-21 | $10.68 | $10.68 | 276,420 | — | — |
| 2024-10-18 | $11.48 | $11.48 | 268,080 | — | — |
| 2024-10-17 | $11.50 | $11.50 | 325,040 | — | — |
| 2024-10-16 | $12.32 | $12.32 | 303,470 | — | — |
| 2024-10-15 | $11.86 | $11.86 | 486,035 | — | — |
| 2024-10-14 | $11.98 | $11.98 | 629,800 | — | — |
| 2024-10-11 | $10.84 | $10.84 | 651,365 | — | — |
| 2024-10-10 | $9.88 | $9.88 | 248,695 | — | — |
| 2024-10-09 | $9.14 | $9.14 | 300,625 | — | — |
| 2024-10-08 | $8.24 | $8.24 | 136,380 | — | — |
| 2024-10-07 | $8.90 | $8.90 | 329,875 | — | — |
| 2024-10-04 | $8.28 | $8.28 | 423,230 | — | — |
| 2024-10-03 | $9.60 | $9.60 | 1,224,350 | — | — |
| 2024-10-02 | $6.62 | $6.62 | 245,075 | — | — |
| 2024-10-01 | $6.46 | $6.46 | 198,985 | — | — |
| 2024-09-30 | $6.96 | $6.96 | 251,565 | — | — |
| 2024-09-27 | $6.58 | $6.58 | 503,345 | — | — |
| 2024-09-26 | $6.36 | $6.36 | 247,950 | — | — |
| 2024-09-25 | $6.20 | $6.20 | 194,970 | — | — |
| 2024-09-24 | $6.42 | $6.42 | 265,645 | — | — |
| 2024-09-23 | $6.90 | $6.90 | 271,690 | — | — |
| 2024-09-20 | $7.10 | $7.10 | 251,935 | — | — |
| 2024-09-19 | $8.10 | $8.10 | 211,735 | — | — |
| 2024-09-18 | $8.94 | $8.94 | 176,540 | — | — |
| 2024-09-17 | $8.98 | $8.98 | 170,615 | — | — |
| 2024-09-16 | $8.62 | $8.62 | 165,470 | — | — |
| 2024-09-13 | $8.88 | $8.88 | 204,600 | — | — |
| 2024-09-12 | $8.50 | $8.50 | 152,220 | — | — |
| 2024-09-11 | $9.18 | $9.18 | 413,945 | — | — |
| 2024-09-10 | $7.60 | $7.60 | 264,445 | — | — |
| 2024-09-09 | $8.16 | $8.16 | 317,475 | — | — |
| 2024-09-06 | $8.84 | $8.84 | 253,985 | — | — |
| 2024-09-05 | $9.14 | $9.14 | 367,135 | — | — |
| 2024-09-04 | $9.96 | $9.96 | 427,515 | — | — |
| 2024-09-03 | $9.74 | $9.74 | 562,440 | — | — |
| 2024-08-30 | $11.66 | $11.66 | 316,850 | — | — |
| 2024-08-29 | $12.34 | $12.34 | 446,900 | — | — |
| 2024-08-28 | $11.64 | $11.64 | 511,660 | — | — |
| 2024-08-27 | $12.82 | $12.82 | 372,405 | — | — |
| 2024-08-26 | $13.86 | $13.86 | 417,125 | — | — |
| 2024-08-23 | $14.96 | $14.96 | 1,542,475 | — | — |
| 2024-08-22 | $12.24 | $12.24 | 450,890 | — | — |
| 2024-08-21 | $12.62 | $12.62 | 559,405 | — | — |
| 2024-08-20 | $11.44 | $11.44 | 454,655 | — | — |
| 2024-08-19 | $11.26 | $11.26 | 259,070 | — | — |
| 2024-08-16 | $11.24 | $11.24 | 335,905 | — | — |
| 2024-08-15 | $10.46 | $10.46 | 455,255 | — | — |
| 2024-08-14 | $11.64 | $11.64 | 963,390 | — | — |
| 2024-08-13 | $10.50 | $10.50 | 338,815 | — | — |
| 2024-08-12 | $10.08 | $10.08 | 585,415 | — | — |
| 2024-08-09 | $11.54 | $11.54 | 489,020 | — | — |
| 2024-08-08 | $10.98 | $10.98 | 524,345 | — | — |
| 2024-08-07 | $11.80 | $11.80 | 1,742,670 | — | — |
| 2024-08-06 | $19.94 | $19.94 | 248,210 | — | — |
| 2024-08-05 | $19.84 | $19.84 | 366,890 | — | — |
| 2024-08-02 | $21.00 | $21.00 | 101,480 | — | — |
| 2024-08-01 | $22.00 | $22.00 | 158,215 | — | — |
| 2024-07-31 | $24.40 | $24.40 | 101,410 | — | — |
| 2024-07-30 | $23.80 | $23.80 | 65,235 | — | — |
| 2024-07-29 | $23.80 | $23.80 | 127,095 | — | — |
| 2024-07-26 | $25.40 | $25.40 | 158,100 | — | — |
| 2024-07-25 | $25.80 | $25.80 | 141,500 | — | — |
| 2024-07-24 | $25.00 | $25.00 | 114,215 | — | — |
| 2024-07-23 | $26.80 | $26.80 | 93,875 | — | — |
| 2024-07-22 | $26.40 | $26.40 | 172,205 | — | — |
| 2024-07-19 | $24.60 | $24.60 | 102,215 | — | — |
| 2024-07-18 | $25.80 | $25.80 | 92,855 | — | — |
| 2024-07-17 | $28.20 | $28.20 | 161,290 | — | — |
| 2024-07-16 | $30.40 | $30.40 | 274,005 | — | — |
| 2024-07-15 | $28.60 | $28.60 | 243,605 | — | — |
| 2024-07-12 | $28.80 | $28.80 | 279,865 | — | — |
| 2024-07-11 | $25.60 | $25.60 | 317,410 | — | — |
| 2024-07-10 | $23.00 | $23.00 | 99,020 | — | — |
| 2024-07-09 | $22.60 | $22.60 | 211,970 | — | — |
| 2024-07-08 | $22.80 | $22.80 | 109,780 | — | — |
| 2024-07-05 | $22.60 | $22.60 | 90,415 | — | — |
| 2024-07-03 | $22.80 | $22.80 | 126,210 | — | — |
| 2024-07-02 | $22.20 | $22.20 | 262,345 | — | — |
| 2024-07-01 | $20.80 | $20.80 | 160,100 | — | — |
| 2024-06-28 | $22.20 | $22.20 | 247,120 | — | — |
| 2024-06-27 | $23.00 | $23.00 | 213,335 | — | — |
| 2024-06-26 | $22.00 | $22.00 | 175,690 | — | — |
| 2024-06-25 | $22.60 | $22.60 | 158,430 | — | — |
| 2024-06-24 | $24.60 | $24.60 | 196,380 | — | — |
| 2024-06-21 | $22.60 | $22.60 | 325,830 | — | — |
| 2024-06-20 | $22.40 | $22.40 | 144,285 | — | — |
| 2024-06-18 | $22.60 | $22.60 | 124,080 | — | — |
| 2024-06-17 | $23.40 | $23.40 | 160,255 | — | — |
| 2024-06-14 | $22.20 | $22.20 | 232,925 | — | — |
| 2024-06-13 | $23.80 | $23.80 | 124,880 | — | — |
| 2024-06-12 | $24.80 | $24.80 | 207,245 | — | — |
| 2024-06-11 | $24.80 | $24.80 | 125,835 | — | — |
| 2024-06-10 | $25.60 | $25.60 | 215,895 | — | — |
| 2024-06-07 | $24.20 | $24.20 | 123,165 | — | — |
| 2024-06-06 | $24.60 | $24.60 | 135,290 | — | — |
| 2024-06-05 | $25.00 | $25.00 | 154,680 | — | — |
| 2024-06-04 | $25.00 | $25.00 | 218,525 | — | — |
| 2024-06-03 | $26.60 | $26.60 | 143,965 | — | — |
| 2024-05-31 | $26.60 | $26.60 | 364,005 | — | — |
| 2024-05-30 | $27.40 | $27.40 | 239,655 | — | — |
| 2024-05-29 | $25.40 | $25.40 | 196,540 | — | — |
| 2024-05-28 | $27.20 | $27.20 | 182,730 | — | — |
| 2024-05-24 | $26.00 | $26.00 | 202,905 | — | — |
| 2024-05-23 | $26.20 | $26.20 | 165,320 | — | — |
| 2024-05-22 | $27.20 | $27.20 | 452,565 | — | — |
| 2024-05-21 | $24.80 | $24.80 | 232,280 | — | — |
| 2024-05-20 | $26.00 | $26.00 | 99,680 | — | — |
| 2024-05-17 | $25.40 | $25.40 | 253,935 | — | — |
| 2024-05-16 | $27.40 | $27.40 | 181,795 | — | — |
| 2024-05-15 | $26.60 | $26.60 | 238,770 | — | — |
| 2024-05-14 | $27.40 | $27.40 | 639,185 | — | — |
| 2024-05-13 | $24.20 | $24.20 | 232,855 | — | — |
| 2024-05-10 | $24.00 | $24.00 | 336,875 | — | — |
| 2024-05-09 | $26.80 | $26.80 | 151,345 | — | — |
| 2024-05-08 | $27.20 | $27.20 | 286,860 | — | — |
| 2024-05-07 | $25.80 | $25.80 | 269,680 | — | — |
| 2024-05-06 | $28.00 | $28.00 | 351,135 | — | — |
| 2024-05-03 | $27.20 | $27.20 | 810,705 | — | — |
| 2024-05-02 | $38.20 | $38.20 | 154,860 | — | — |
| 2024-05-01 | $37.00 | $37.00 | 137,645 | — | — |
| 2024-04-30 | $36.80 | $36.80 | 134,190 | — | — |
| 2024-04-29 | $37.80 | $37.80 | 136,875 | — | — |
| 2024-04-26 | $36.60 | $36.60 | 151,560 | — | — |
| 2024-04-25 | $33.20 | $33.20 | 113,410 | — | — |
| 2024-04-24 | $34.60 | $34.60 | 125,850 | — | — |
| 2024-04-23 | $34.00 | $34.00 | 260,495 | — | — |
| 2024-04-22 | $32.40 | $32.40 | 306,415 | — | — |
| 2024-04-19 | $31.00 | $31.00 | 201,435 | — | — |
| 2024-04-18 | $31.80 | $31.80 | 172,675 | — | — |
| 2024-04-17 | $31.60 | $31.60 | 152,140 | — | — |
| 2024-04-16 | $31.60 | $31.60 | 247,155 | — | — |
| 2024-04-15 | $31.80 | $31.80 | 216,745 | — | — |
| 2024-04-12 | $35.00 | $35.00 | 177,565 | — | — |
| 2024-04-11 | $36.40 | $36.40 | 141,540 | — | — |
| 2024-04-10 | $37.00 | $37.00 | 277,790 | — | — |
| 2024-04-09 | $39.80 | $39.80 | 170,190 | — | — |
| 2024-04-08 | $40.60 | $40.60 | 139,865 | — | — |
| 2024-04-05 | $38.60 | $38.60 | 135,195 | — | — |
| 2024-04-04 | $40.20 | $40.20 | 294,030 | — | — |
| 2024-04-03 | $40.40 | $40.40 | 128,460 | — | — |
| 2024-04-02 | $38.80 | $38.80 | 168,975 | — | — |
| 2024-04-01 | $42.20 | $42.20 | 136,240 | — | — |
| 2024-03-28 | $43.80 | $43.80 | 205,615 | — | — |
| 2024-03-27 | $43.80 | $43.80 | 337,715 | — | — |
| 2024-03-26 | $37.20 | $37.20 | 192,925 | — | — |
| 2024-03-25 | $39.80 | $39.80 | 267,985 | — | — |
| 2024-03-22 | $39.80 | $39.80 | 300,935 | — | — |
| 2024-03-21 | $45.00 | $45.00 | 532,085 | — | — |
| 2024-03-20 | $38.60 | $38.60 | 371,460 | — | — |
| 2024-03-19 | $36.00 | $36.00 | 331,580 | — | — |
| 2024-03-18 | $35.60 | $35.60 | 235,605 | — | — |
| 2024-03-15 | $37.00 | $37.00 | 339,910 | — | — |
| 2024-03-14 | $35.60 | $35.60 | 331,570 | — | — |
| 2024-03-13 | $37.80 | $37.80 | 321,560 | — | — |
| 2024-03-12 | $40.60 | $40.60 | 305,370 | — | — |
| 2024-03-11 | $39.80 | $39.80 | 284,080 | — | — |
| 2024-03-08 | $43.40 | $43.40 | 337,390 | — | — |
| 2024-03-07 | $42.00 | $42.00 | 376,540 | — | — |
| 2024-03-06 | $44.60 | $44.60 | 279,435 | — | — |
| 2024-03-05 | $44.40 | $44.40 | 346,600 | — | — |
| 2024-03-04 | $50.40 | $50.40 | 304,020 | — | — |
| 2024-03-01 | $51.60 | $51.60 | 297,770 | — | — |
| 2024-02-29 | $53.60 | $53.60 | 573,590 | — | — |
| 2024-02-28 | $54.60 | $54.60 | 452,345 | — | — |
| 2024-02-27 | $51.20 | $51.20 | 707,440 | — | — |
| 2024-02-26 | $53.40 | $53.40 | 283,030 | — | — |
| 2024-02-23 | $53.40 | $53.40 | 186,665 | — | — |
| 2024-02-22 | $54.20 | $54.20 | 332,085 | — | — |
| 2024-02-21 | $56.40 | $56.40 | 129,970 | — | — |
| 2024-02-20 | $58.20 | $58.20 | 204,130 | — | — |
| 2024-02-16 | $62.60 | $62.60 | 146,350 | — | — |
| 2024-02-15 | $67.40 | $67.40 | 174,050 | — | — |
| 2024-02-14 | $66.60 | $66.60 | 126,770 | — | — |
| 2024-02-13 | $61.00 | $61.00 | 162,090 | — | — |
| 2024-02-12 | $69.00 | $69.00 | 222,990 | — | — |
| 2024-02-09 | $66.80 | $66.80 | 138,190 | — | — |
| 2024-02-08 | $63.40 | $63.40 | 155,080 | — | — |
| 2024-02-07 | $61.40 | $61.40 | 145,955 | — | — |
| 2024-02-06 | $61.00 | $61.00 | 168,375 | — | — |
| 2024-02-05 | $56.00 | $56.00 | 178,870 | — | — |
| 2024-02-02 | $59.80 | $59.80 | 150,260 | — | — |
| 2024-02-01 | $61.60 | $61.60 | 217,205 | — | — |
| 2024-01-31 | $59.20 | $59.20 | 208,205 | — | — |
| 2024-01-30 | $61.20 | $61.20 | 134,640 | — | — |
| 2024-01-29 | $67.20 | $67.20 | 166,470 | — | — |
| 2024-01-26 | $62.80 | $62.80 | 113,030 | — | — |
| 2024-01-25 | $65.00 | $65.00 | 145,090 | — | — |
| 2024-01-24 | $62.60 | $62.60 | 190,450 | — | — |
| 2024-01-23 | $66.20 | $66.20 | 221,055 | — | — |
| 2024-01-22 | $63.00 | $63.00 | 234,725 | — | — |
| 2024-01-19 | $56.20 | $56.20 | 181,425 | — | — |
| 2024-01-18 | $55.00 | $55.00 | 226,325 | — | — |
| 2024-01-17 | $56.00 | $56.00 | 237,400 | — | — |
| 2024-01-16 | $55.20 | $55.20 | 492,050 | — | — |
| 2024-01-12 | $66.00 | $66.00 | 165,465 | — | — |
| 2024-01-11 | $71.00 | $71.00 | 271,425 | — | — |
| 2024-01-10 | $72.20 | $72.20 | 143,645 | — | — |
| 2024-01-09 | $73.80 | $73.80 | 144,395 | — | — |
| 2024-01-08 | $73.80 | $73.80 | 198,475 | — | — |
| 2024-01-05 | $70.20 | $70.20 | 185,735 | — | — |
| 2024-01-04 | $71.40 | $71.40 | 158,600 | — | — |
| 2024-01-03 | $69.60 | $69.60 | 197,115 | — | — |
| 2024-01-02 | $74.80 | $74.80 | 134,100 | — | — |