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
- 2014-11-21 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 | $6.54 | $6.54 | 37,500 | — | — |
| 2024-12-30 | $6.79 | $6.79 | 56,700 | — | — |
| 2024-12-27 | $6.60 | $6.60 | 49,600 | — | — |
| 2024-12-26 | $6.40 | $6.40 | 49,100 | — | — |
| 2024-12-24 | $6.67 | $6.67 | 34,700 | — | — |
| 2024-12-23 | $6.02 | $6.02 | 34,200 | — | — |
| 2024-12-20 | $6.02 | $6.02 | 53,800 | — | — |
| 2024-12-19 | $6.00 | $6.00 | 29,400 | — | — |
| 2024-12-18 | $6.28 | $6.28 | 60,100 | — | — |
| 2024-12-17 | $6.20 | $6.20 | 106,000 | — | — |
| 2024-12-16 | $6.63 | $6.63 | 57,500 | — | — |
| 2024-12-13 | $7.10 | $7.10 | 32,500 | — | — |
| 2024-12-12 | $7.81 | $7.81 | 17,000 | — | — |
| 2024-12-11 | $8.18 | $8.18 | 28,200 | — | — |
| 2024-12-10 | $7.35 | $7.35 | 42,100 | — | — |
| 2024-12-09 | $7.75 | $7.75 | 25,800 | — | — |
| 2024-12-06 | $8.29 | $8.29 | 70,900 | — | — |
| 2024-12-05 | $8.52 | $8.52 | 50,900 | — | — |
| 2024-12-04 | $8.93 | $8.93 | 58,700 | — | — |
| 2024-12-03 | $9.06 | $9.06 | 40,900 | — | — |
| 2024-12-02 | $8.93 | $8.93 | 107,500 | — | — |
| 2024-11-29 | $9.42 | $9.42 | 26,500 | — | — |
| 2024-11-27 | $9.43 | $9.43 | 49,200 | — | — |
| 2024-11-26 | $9.50 | $9.50 | 390,600 | — | — |
| 2024-11-25 | $9.15 | $9.15 | 92,300 | — | — |
| 2024-11-22 | $8.94 | $8.94 | 158,000 | — | — |
| 2024-11-21 | $8.24 | $8.24 | 57,900 | — | — |
| 2024-11-20 | $7.88 | $7.88 | 212,400 | — | — |
| 2024-11-19 | $7.13 | $7.13 | 248,500 | — | — |
| 2024-11-18 | $6.01 | $6.01 | 179,200 | — | — |
| 2024-11-15 | $6.50 | $6.50 | 137,800 | — | — |
| 2024-11-14 | $7.40 | $7.40 | 54,000 | — | — |
| 2024-11-13 | $8.27 | $8.27 | 72,000 | — | — |
| 2024-11-12 | $9.32 | $9.32 | 68,200 | — | — |
| 2024-11-11 | $9.79 | $9.79 | 92,900 | — | — |
| 2024-11-08 | $9.78 | $9.78 | 309,900 | — | — |
| 2024-11-07 | $9.81 | $9.81 | 47,900 | — | — |
| 2024-11-06 | $9.80 | $9.80 | 79,400 | — | — |
| 2024-11-05 | $10.21 | $10.21 | 165,100 | — | — |
| 2024-11-04 | $11.83 | $11.83 | 915,100 | — | — |
| 2024-11-01 | $10.52 | $10.52 | 77,400 | — | — |
| 2024-10-31 | $11.38 | $11.38 | 126,400 | — | — |
| 2024-10-30 | $12.79 | $12.79 | 78,900 | — | — |
| 2024-10-29 | $13.09 | $13.09 | 201,900 | — | — |
| 2024-10-28 | $12.58 | $12.58 | 279,300 | — | — |
| 2024-10-25 | $10.84 | $10.84 | 141,100 | — | — |
| 2024-10-24 | $10.50 | $10.50 | 198,900 | — | — |
| 2024-10-23 | $10.96 | $10.96 | 133,500 | — | — |
| 2024-10-22 | $10.59 | $10.59 | 115,200 | — | — |
| 2024-10-21 | $10.51 | $10.51 | 225,500 | — | — |
| 2024-10-18 | $10.41 | $10.41 | 139,700 | — | — |
| 2024-10-17 | $10.88 | $10.88 | 322,300 | — | — |
| 2024-10-16 | $9.85 | $9.85 | 375,400 | — | — |
| 2024-10-15 | $10.00 | $10.00 | 1,588,400 | — | — |
| 2024-10-14 | $12.53 | $12.53 | 37,895,200 | — | — |
| 2024-10-11 | $7.91 | $7.91 | 15,554,100 | — | — |
| 2024-10-10 | $5.21 | $5.21 | 404,200 | — | — |
| 2024-10-09 | $6.91 | $6.91 | 476,300 | — | — |
| 2024-10-08 | $8.60 | $8.60 | 696,938 | — | — |
| 2024-10-07 | $8.40 | $8.40 | 95,299 | — | — |
| 2024-10-04 | $9.80 | $9.80 | 34,891 | — | — |
| 2024-10-03 | $10.20 | $10.20 | 101,352 | — | — |
| 2024-10-02 | $9.00 | $9.00 | 38,940 | — | — |
| 2024-10-01 | $9.20 | $9.20 | 56,911 | — | — |
| 2024-09-30 | $9.60 | $9.60 | 83,200 | — | — |
| 2024-09-27 | $10.80 | $10.80 | 65,734 | — | — |
| 2024-09-26 | $10.20 | $10.20 | 96,390 | — | — |
| 2024-09-25 | $10.60 | $10.60 | 74,336 | — | — |
| 2024-09-24 | $10.80 | $10.80 | 58,750 | — | — |
| 2024-09-23 | $11.20 | $11.20 | 163,966 | — | — |
| 2024-09-20 | $14.80 | $14.80 | 893,241 | — | — |
| 2024-09-19 | $11.20 | $11.20 | 25,210 | — | — |
| 2024-09-18 | $10.80 | $10.80 | 22,238 | — | — |
| 2024-09-17 | $10.80 | $10.80 | 44,075 | — | — |
| 2024-09-16 | $11.40 | $11.40 | 84,056 | — | — |
| 2024-09-13 | $12.60 | $12.60 | 15,465 | — | — |
| 2024-09-12 | $12.80 | $12.80 | 21,093 | — | — |
| 2024-09-11 | $13.20 | $13.20 | 16,699 | — | — |
| 2024-09-10 | $13.00 | $13.00 | 35,746 | — | — |
| 2024-09-09 | $13.60 | $13.60 | 57,377 | — | — |
| 2024-09-06 | $14.20 | $14.20 | 26,922 | — | — |
| 2024-09-05 | $14.40 | $14.40 | 30,526 | — | — |
| 2024-09-04 | $14.80 | $14.80 | 40,893 | — | — |
| 2024-09-03 | $15.00 | $15.00 | 127,613 | — | — |
| 2024-08-30 | $14.40 | $14.40 | 20,380 | — | — |
| 2024-08-29 | $14.00 | $14.00 | 32,939 | — | — |
| 2024-08-28 | $14.20 | $14.20 | 35,218 | — | — |
| 2024-08-27 | $15.20 | $15.20 | 25,348 | — | — |
| 2024-08-26 | $15.40 | $15.40 | 46,987 | — | — |
| 2024-08-23 | $16.00 | $16.00 | 237,693 | — | — |
| 2024-08-22 | $15.00 | $15.00 | 119,964 | — | — |
| 2024-08-21 | $15.80 | $15.80 | 101,295 | — | — |
| 2024-08-20 | $14.00 | $14.00 | 28,672 | — | — |
| 2024-08-19 | $14.20 | $14.20 | 40,218 | — | — |
| 2024-08-16 | $13.40 | $13.40 | 20,752 | — | — |
| 2024-08-15 | $13.80 | $13.80 | 53,893 | — | — |
| 2024-08-14 | $14.40 | $14.40 | 31,980 | — | — |
| 2024-08-13 | $14.60 | $14.60 | 33,063 | — | — |
| 2024-08-12 | $15.00 | $15.00 | 54,267 | — | — |
| 2024-08-09 | $15.00 | $15.00 | 305,596 | — | — |
| 2024-08-08 | $14.20 | $14.20 | 17,478 | — | — |
| 2024-08-07 | $14.40 | $14.40 | 24,145 | — | — |
| 2024-08-06 | $15.20 | $15.20 | 14,378 | — | — |
| 2024-08-05 | $14.20 | $14.20 | 32,250 | — | — |
| 2024-08-02 | $15.20 | $15.20 | 21,513 | — | — |
| 2024-08-01 | $17.00 | $17.00 | 19,633 | — | — |
| 2024-07-31 | $18.40 | $18.40 | 22,717 | — | — |
| 2024-07-30 | $17.40 | $17.40 | 21,999 | — | — |
| 2024-07-29 | $17.80 | $17.80 | 20,054 | — | — |
| 2024-07-26 | $18.00 | $18.00 | 17,809 | — | — |
| 2024-07-25 | $18.20 | $18.20 | 36,069 | — | — |
| 2024-07-24 | $19.20 | $19.20 | 33,540 | — | — |
| 2024-07-23 | $20.00 | $20.00 | 20,215 | — | — |
| 2024-07-22 | $20.40 | $20.40 | 52,575 | — | — |
| 2024-07-19 | $22.00 | $22.00 | 50,969 | — | — |
| 2024-07-18 | $23.20 | $23.20 | 62,236 | — | — |
| 2024-07-17 | $24.00 | $24.00 | 375,165 | — | — |
| 2024-07-16 | $23.20 | $23.20 | 19,220 | — | — |
| 2024-07-15 | $22.80 | $22.80 | 29,063 | — | — |
| 2024-07-12 | $23.80 | $23.80 | 18,149 | — | — |
| 2024-07-11 | $24.00 | $24.00 | 24,734 | — | — |
| 2024-07-10 | $23.80 | $23.80 | 19,521 | — | — |
| 2024-07-09 | $23.80 | $23.80 | 15,764 | — | — |
| 2024-07-08 | $24.00 | $24.00 | 16,606 | — | — |
| 2024-07-05 | $24.00 | $24.00 | 13,090 | — | — |
| 2024-07-03 | $24.20 | $24.20 | 14,592 | — | — |
| 2024-07-02 | $24.20 | $24.20 | 18,494 | — | — |
| 2024-07-01 | $24.80 | $24.80 | 17,490 | — | — |
| 2024-06-28 | $24.80 | $24.80 | 18,989 | — | — |
| 2024-06-27 | $24.20 | $24.20 | 26,116 | — | — |
| 2024-06-26 | $23.20 | $23.20 | 32,797 | — | — |
| 2024-06-25 | $23.40 | $23.40 | 26,322 | — | — |
| 2024-06-24 | $25.00 | $25.00 | 19,863 | — | — |
| 2024-06-21 | $24.00 | $24.00 | 44,106 | — | — |
| 2024-06-20 | $24.40 | $24.40 | 219,691 | — | — |
| 2024-06-18 | $23.80 | $23.80 | 20,772 | — | — |
| 2024-06-17 | $25.00 | $25.00 | 39,543 | — | — |
| 2024-06-14 | $24.40 | $24.40 | 39,230 | — | — |
| 2024-06-13 | $25.60 | $25.60 | 32,953 | — | — |
| 2024-06-12 | $27.00 | $27.00 | 29,043 | — | — |
| 2024-06-11 | $27.40 | $27.40 | 33,103 | — | — |
| 2024-06-10 | $26.40 | $26.40 | 65,063 | — | — |
| 2024-06-07 | $28.00 | $28.00 | 64,945 | — | — |
| 2024-06-06 | $29.00 | $29.00 | 67,417 | — | — |
| 2024-06-05 | $31.20 | $31.20 | 85,263 | — | — |
| 2024-06-04 | $32.80 | $32.80 | 135,542 | — | — |
| 2024-06-03 | $39.40 | $39.40 | 284,449 | — | — |
| 2024-05-31 | $33.00 | $33.00 | 383,322 | — | — |
| 2024-05-30 | $31.60 | $31.60 | 823,798 | — | — |
| 2024-05-29 | $32.20 | $32.20 | 274,022 | — | — |
| 2024-05-28 | $28.00 | $28.00 | 35,791 | — | — |
| 2024-05-24 | $29.60 | $29.60 | 43,248 | — | — |
| 2024-05-23 | $28.00 | $28.00 | 32,581 | — | — |
| 2024-05-22 | $29.60 | $29.60 | 43,622 | — | — |
| 2024-05-21 | $28.40 | $28.40 | 29,422 | — | — |
| 2024-05-20 | $30.40 | $30.40 | 65,553 | — | — |
| 2024-05-17 | $28.80 | $28.80 | 190,047 | — | — |
| 2024-05-16 | $31.00 | $31.00 | 233,603 | — | — |
| 2024-05-15 | $27.40 | $27.40 | 27,722 | — | — |
| 2024-05-14 | $28.00 | $28.00 | 54,161 | — | — |
| 2024-05-13 | $28.80 | $28.80 | 55,370 | — | — |
| 2024-05-10 | $26.40 | $26.40 | 22,991 | — | — |
| 2024-05-09 | $28.00 | $28.00 | 19,182 | — | — |
| 2024-05-08 | $27.60 | $27.60 | 23,304 | — | — |
| 2024-05-07 | $28.40 | $28.40 | 14,861 | — | — |
| 2024-05-06 | $29.80 | $29.80 | 21,319 | — | — |
| 2024-05-03 | $29.60 | $29.60 | 27,124 | — | — |
| 2024-05-02 | $30.40 | $30.40 | 104,211 | — | — |
| 2024-05-01 | $29.20 | $29.20 | 15,426 | — | — |
| 2024-04-30 | $31.00 | $31.00 | 32,043 | — | — |
| 2024-04-29 | $29.20 | $29.20 | 30,748 | — | — |
| 2024-04-26 | $30.40 | $30.40 | 40,593 | — | — |
| 2024-04-25 | $32.00 | $32.00 | 50,628 | — | — |
| 2024-04-24 | $35.80 | $35.80 | 71,593 | — | — |
| 2024-04-23 | $32.80 | $32.80 | 46,257 | — | — |
| 2024-04-22 | $31.80 | $31.80 | 58,341 | — | — |
| 2024-04-19 | $34.00 | $34.00 | 37,327 | — | — |
| 2024-04-18 | $35.20 | $35.20 | 63,514 | — | — |
| 2024-04-17 | $32.20 | $32.20 | 46,023 | — | — |
| 2024-04-16 | $35.20 | $35.20 | 31,745 | — | — |
| 2024-04-15 | $36.00 | $36.00 | 34,209 | — | — |
| 2024-04-12 | $37.00 | $37.00 | 71,678 | — | — |
| 2024-04-11 | $39.40 | $39.40 | 423,050 | — | — |
| 2024-04-10 | $36.40 | $36.40 | 97,807 | — | — |
| 2024-04-09 | $35.00 | $35.00 | 49,452 | — | — |
| 2024-04-08 | $41.20 | $41.20 | 39,243 | — | — |
| 2024-04-05 | $47.80 | $47.80 | 24,679 | — | — |
| 2024-04-04 | $50.20 | $50.20 | 31,632 | — | — |
| 2024-04-03 | $51.20 | $51.20 | 38,373 | — | — |
| 2024-04-02 | $53.00 | $53.00 | 73,956 | — | — |
| 2024-04-01 | $52.80 | $52.80 | 48,305 | — | — |
| 2024-03-28 | $53.00 | $53.00 | 99,683 | — | — |
| 2024-03-27 | $56.20 | $56.20 | 648,310 | — | — |
| 2024-03-26 | $56.00 | $56.00 | 45,237 | — | — |
| 2024-03-25 | $61.80 | $61.80 | 52,751 | — | — |
| 2024-03-22 | $68.20 | $68.20 | 133,499 | — | — |
| 2024-03-21 | $57.00 | $57.00 | 113,751 | — | — |
| 2024-03-20 | $69.00 | $69.00 | 115,521 | — | — |
| 2024-03-19 | $77.20 | $77.20 | 302,528 | — | — |
| 2024-03-18 | $72.00 | $72.00 | 1,241,896 | — | — |
| 2024-03-15 | $88.40 | $88.40 | 2,732,365 | — | — |
| 2024-03-14 | $28.40 | $28.40 | 3,573 | — | — |
| 2024-03-13 | $30.60 | $30.60 | 1,736 | — | — |
| 2024-03-12 | $30.80 | $30.80 | 1,305 | — | — |
| 2024-03-11 | $30.80 | $30.80 | 643 | — | — |
| 2024-03-08 | $30.80 | $30.80 | 1,680 | — | — |
| 2024-03-07 | $31.60 | $31.60 | 714 | — | — |
| 2024-03-06 | $31.60 | $31.60 | 1,765 | — | — |
| 2024-03-05 | $30.40 | $30.40 | 1,867 | — | — |
| 2024-03-04 | $31.00 | $31.00 | 2,109 | — | — |
| 2024-03-01 | $31.00 | $31.00 | 2,062 | — | — |
| 2024-02-29 | $30.40 | $30.40 | 2,428 | — | — |
| 2024-02-28 | $32.60 | $32.60 | 1,462 | — | — |
| 2024-02-27 | $33.00 | $33.00 | 1,735 | — | — |
| 2024-02-26 | $31.60 | $31.60 | 1,387 | — | — |
| 2024-02-23 | $33.80 | $33.80 | 3,339 | — | — |
| 2024-02-22 | $31.60 | $31.60 | 1,332 | — | — |
| 2024-02-21 | $31.80 | $31.80 | 4,273 | — | — |
| 2024-02-20 | $34.80 | $34.80 | 6,561 | — | — |
| 2024-02-16 | $32.00 | $32.00 | 2,825 | — | — |
| 2024-02-15 | $30.60 | $30.60 | 2,849 | — | — |
| 2024-02-14 | $29.00 | $29.00 | 813 | — | — |
| 2024-02-13 | $29.40 | $29.40 | 1,197 | — | — |
| 2024-02-12 | $30.00 | $30.00 | 3,247 | — | — |
| 2024-02-09 | $29.00 | $29.00 | 3,302 | — | — |
| 2024-02-08 | $27.80 | $27.80 | 3,600 | — | — |
| 2024-02-07 | $27.40 | $27.40 | 2,261 | — | — |
| 2024-02-06 | $28.00 | $28.00 | 3,127 | — | — |
| 2024-02-05 | $27.00 | $27.00 | 2,015 | — | — |
| 2024-02-02 | $29.60 | $29.60 | 1,661 | — | — |
| 2024-02-01 | $29.60 | $29.60 | 4,640 | — | — |
| 2024-01-31 | $31.60 | $31.60 | 6,437 | — | — |
| 2024-01-30 | $31.40 | $31.40 | 7,655 | — | — |
| 2024-01-29 | $29.60 | $29.60 | 3,397 | — | — |
| 2024-01-26 | $29.00 | $29.00 | 5,364 | — | — |
| 2024-01-25 | $28.20 | $28.20 | 8,105 | — | — |
| 2024-01-24 | $26.60 | $26.60 | 2,473 | — | — |
| 2024-01-23 | $25.80 | $25.80 | 2,094 | — | — |
| 2024-01-22 | $26.40 | $26.40 | 2,432 | — | — |
| 2024-01-19 | $26.00 | $26.00 | 5,299 | — | — |
| 2024-01-18 | $25.80 | $25.80 | 2,754 | — | — |
| 2024-01-17 | $26.00 | $26.00 | 3,307 | — | — |
| 2024-01-16 | $26.00 | $26.00 | 9,793 | — | — |
| 2024-01-12 | $25.20 | $25.20 | 6,294 | — | — |
| 2024-01-11 | $26.00 | $26.00 | 3,432 | — | — |
| 2024-01-10 | $27.00 | $27.00 | 4,975 | — | — |
| 2024-01-09 | $26.80 | $26.80 | 5,355 | — | — |
| 2024-01-08 | $28.00 | $28.00 | 5,649 | — | — |
| 2024-01-05 | $28.20 | $28.20 | 39,102 | — | — |
| 2024-01-04 | $32.60 | $32.60 | 46,095 | — | — |
| 2024-01-03 | $32.40 | $32.40 | 5,391 | — | — |
| 2024-01-02 | $34.80 | $34.80 | 5,013 | — | — |