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
- 2024-02-14 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 | $16.82 | $16.82 | 3,985,900 | — | — |
| 2024-12-30 | $19.31 | $19.31 | 6,800,100 | — | — |
| 2024-12-27 | $16.97 | $16.97 | 4,932,800 | — | — |
| 2024-12-26 | $17.54 | $17.54 | 5,889,400 | — | — |
| 2024-12-24 | $14.59 | $14.59 | 3,423,700 | — | — |
| 2024-12-23 | $15.58 | $15.58 | 8,222,900 | — | — |
| 2024-12-20 | $12.61 | $12.61 | 3,747,300 | — | — |
| 2024-12-19 | $10.55 | $10.55 | 2,903,300 | — | — |
| 2024-12-18 | $11.60 | $11.60 | 4,663,200 | — | — |
| 2024-12-17 | $11.23 | $11.23 | 4,004,000 | — | — |
| 2024-12-16 | $13.09 | $13.09 | 10,108,400 | — | — |
| 2024-12-13 | $11.10 | $11.10 | 6,912,600 | — | — |
| 2024-12-12 | $8.85 | $8.85 | 1,663,400 | — | — |
| 2024-12-11 | $8.80 | $8.80 | 2,512,500 | — | — |
| 2024-12-10 | $9.28 | $9.28 | 3,580,100 | — | — |
| 2024-12-09 | $8.74 | $8.74 | 4,562,400 | — | — |
| 2024-12-06 | $8.71 | $8.71 | 4,191,000 | — | — |
| 2024-12-05 | $10.25 | $10.25 | 8,014,700 | — | — |
| 2024-12-04 | $9.00 | $9.00 | 9,971,200 | — | — |
| 2024-12-03 | $11.85 | $11.85 | 10,890,800 | — | — |
| 2024-12-02 | $15.07 | $15.07 | 31,674,000 | — | — |
| 2024-11-29 | $18.73 | $18.73 | 62,631,500 | — | — |
| 2024-11-27 | $9.89 | $9.89 | 56,839,000 | — | — |
| 2024-11-26 | $5.36 | $5.36 | 691,400 | — | — |
| 2024-11-25 | $5.91 | $5.91 | 983,200 | — | — |
| 2024-11-22 | $4.40 | $4.40 | 461,900 | — | — |
| 2024-11-21 | $3.81 | $3.81 | 402,500 | — | — |
| 2024-11-20 | $3.79 | $3.79 | 651,200 | — | — |
| 2024-11-19 | $2.88 | $2.88 | 58,300 | — | — |
| 2024-11-18 | $2.70 | $2.70 | 106,400 | — | — |
| 2024-11-15 | $2.83 | $2.83 | 183,800 | — | — |
| 2024-11-14 | $3.22 | $3.22 | 112,300 | — | — |
| 2024-11-13 | $3.08 | $3.08 | 147,300 | — | — |
| 2024-11-12 | $2.82 | $2.82 | 153,700 | — | — |
| 2024-11-11 | $3.23 | $3.23 | 246,500 | — | — |
| 2024-11-08 | $3.16 | $3.16 | 398,000 | — | — |
| 2024-11-07 | $2.49 | $2.49 | 265,000 | — | — |
| 2024-11-06 | $1.90 | $1.90 | 293,400 | — | — |
| 2024-11-05 | $1.96 | $1.96 | 71,100 | — | — |
| 2024-11-04 | $1.92 | $1.92 | 53,800 | — | — |
| 2024-11-01 | $1.83 | $1.83 | 141,400 | — | — |
| 2024-10-31 | $1.87 | $1.87 | 218,100 | — | — |
| 2024-10-30 | $1.66 | $1.66 | 182,100 | — | — |
| 2024-10-29 | $1.48 | $1.48 | 34,500 | — | — |
| 2024-10-28 | $1.51 | $1.51 | 71,100 | — | — |
| 2024-10-25 | $1.61 | $1.61 | 36,400 | — | — |
| 2024-10-24 | $1.55 | $1.55 | 22,100 | — | — |
| 2024-10-23 | $1.51 | $1.51 | 64,600 | — | — |
| 2024-10-22 | $1.45 | $1.45 | 49,200 | — | — |
| 2024-10-21 | $1.48 | $1.48 | 44,900 | — | — |
| 2024-10-18 | $1.57 | $1.57 | 32,000 | — | — |
| 2024-10-17 | $1.52 | $1.52 | 10,800 | — | — |
| 2024-10-16 | $1.54 | $1.54 | 17,100 | — | — |
| 2024-10-15 | $1.50 | $1.50 | 39,300 | — | — |
| 2024-10-14 | $1.48 | $1.48 | 126,700 | — | — |
| 2024-10-11 | $1.48 | $1.48 | 51,100 | — | — |
| 2024-10-10 | $1.48 | $1.48 | 43,700 | — | — |
| 2024-10-09 | $1.45 | $1.45 | 35,100 | — | — |
| 2024-10-08 | $1.39 | $1.39 | 98,100 | — | — |
| 2024-10-07 | $1.45 | $1.45 | 28,100 | — | — |
| 2024-10-04 | $1.49 | $1.49 | 40,300 | — | — |
| 2024-10-03 | $1.52 | $1.52 | 9,800 | — | — |
| 2024-10-02 | $1.52 | $1.52 | 17,200 | — | — |
| 2024-10-01 | $1.53 | $1.53 | 24,900 | — | — |
| 2024-09-30 | $1.52 | $1.52 | 22,400 | — | — |
| 2024-09-27 | $1.49 | $1.49 | 19,700 | — | — |
| 2024-09-26 | $1.42 | $1.42 | 69,700 | — | — |
| 2024-09-25 | $1.47 | $1.47 | 38,600 | — | — |
| 2024-09-24 | $1.54 | $1.54 | 35,000 | — | — |
| 2024-09-23 | $1.64 | $1.64 | 56,200 | — | — |
| 2024-09-20 | $1.65 | $1.65 | 25,900 | — | — |
| 2024-09-19 | $1.63 | $1.63 | 38,900 | — | — |
| 2024-09-18 | $1.58 | $1.58 | 20,100 | — | — |
| 2024-09-17 | $1.60 | $1.60 | 53,400 | — | — |
| 2024-09-16 | $1.72 | $1.72 | 36,000 | — | — |
| 2024-09-13 | $1.71 | $1.71 | 25,400 | — | — |
| 2024-09-12 | $1.66 | $1.66 | 15,900 | — | — |
| 2024-09-11 | $1.70 | $1.70 | 34,300 | — | — |
| 2024-09-10 | $1.67 | $1.67 | 43,300 | — | — |
| 2024-09-09 | $1.62 | $1.62 | 61,100 | — | — |
| 2024-09-06 | $1.69 | $1.69 | 50,600 | — | — |
| 2024-09-05 | $1.83 | $1.83 | 42,700 | — | — |
| 2024-09-04 | $1.79 | $1.79 | 101,500 | — | — |
| 2024-09-03 | $1.81 | $1.81 | 82,100 | — | — |
| 2024-08-30 | $1.63 | $1.63 | 84,800 | — | — |
| 2024-08-29 | $1.76 | $1.76 | 39,200 | — | — |
| 2024-08-28 | $1.70 | $1.70 | 33,900 | — | — |
| 2024-08-27 | $1.78 | $1.78 | 92,500 | — | — |
| 2024-08-26 | $1.85 | $1.85 | 57,900 | — | — |
| 2024-08-23 | $1.90 | $1.90 | 127,200 | — | — |
| 2024-08-22 | $1.77 | $1.77 | 39,500 | — | — |
| 2024-08-21 | $1.80 | $1.80 | 62,300 | — | — |
| 2024-08-20 | $1.59 | $1.59 | 78,600 | — | — |
| 2024-08-19 | $1.59 | $1.59 | 115,800 | — | — |
| 2024-08-16 | $1.45 | $1.45 | 360,800 | — | — |
| 2024-08-15 | $1.65 | $1.65 | 245,800 | — | — |
| 2024-08-14 | $1.70 | $1.70 | 137,900 | — | — |
| 2024-08-13 | $1.60 | $1.60 | 276,400 | — | — |
| 2024-08-12 | $1.93 | $1.93 | 327,800 | — | — |
| 2024-08-09 | $2.00 | $2.00 | 179,000 | — | — |
| 2024-08-08 | $2.00 | $2.00 | 300,500 | — | — |
| 2024-08-07 | $1.90 | $1.90 | 356,700 | — | — |
| 2024-08-06 | $2.10 | $2.10 | 585,300 | — | — |
| 2024-08-05 | $1.70 | $1.70 | 232,100 | — | — |
| 2024-08-02 | $1.82 | $1.82 | 94,900 | — | — |
| 2024-08-01 | $1.74 | $1.74 | 591,900 | — | — |
| 2024-07-31 | $1.81 | $1.81 | 25,400 | — | — |
| 2024-07-30 | $1.82 | $1.82 | 59,100 | — | — |
| 2024-07-29 | $1.86 | $1.86 | 70,000 | — | — |
| 2024-07-26 | $1.90 | $1.90 | 81,500 | — | — |
| 2024-07-25 | $1.66 | $1.66 | 19,400 | — | — |
| 2024-07-24 | $1.67 | $1.67 | 64,600 | — | — |
| 2024-07-23 | $1.73 | $1.73 | 44,800 | — | — |
| 2024-07-22 | $1.75 | $1.75 | 112,400 | — | — |
| 2024-07-19 | $1.68 | $1.68 | 171,300 | — | — |
| 2024-07-18 | $1.57 | $1.57 | 268,100 | — | — |
| 2024-07-17 | $1.79 | $1.79 | 79,700 | — | — |
| 2024-07-16 | $1.67 | $1.67 | 177,200 | — | — |
| 2024-07-15 | $1.45 | $1.45 | 31,900 | — | — |
| 2024-07-12 | $1.42 | $1.42 | 54,600 | — | — |
| 2024-07-11 | $1.45 | $1.45 | 27,700 | — | — |
| 2024-07-10 | $1.26 | $1.26 | 47,500 | — | — |
| 2024-07-09 | $1.36 | $1.36 | 96,600 | — | — |
| 2024-07-08 | $1.19 | $1.19 | 32,600 | — | — |
| 2024-07-05 | $1.18 | $1.18 | 21,000 | — | — |
| 2024-07-03 | $1.20 | $1.20 | 67,600 | — | — |
| 2024-07-02 | $1.23 | $1.23 | 42,000 | — | — |
| 2024-07-01 | $1.23 | $1.23 | 64,800 | — | — |
| 2024-06-28 | $1.30 | $1.30 | 73,900 | — | — |
| 2024-06-27 | $1.38 | $1.38 | 23,800 | — | — |
| 2024-06-26 | $1.38 | $1.38 | 38,900 | — | — |
| 2024-06-25 | $1.38 | $1.38 | 39,800 | — | — |
| 2024-06-24 | $1.39 | $1.39 | 100,700 | — | — |
| 2024-06-21 | $1.42 | $1.42 | 496,100 | — | — |
| 2024-06-20 | $1.38 | $1.38 | 38,800 | — | — |
| 2024-06-18 | $1.40 | $1.40 | 29,700 | — | — |
| 2024-06-17 | $1.49 | $1.49 | 47,400 | — | — |
| 2024-06-14 | $1.48 | $1.48 | 38,500 | — | — |
| 2024-06-13 | $1.39 | $1.39 | 28,300 | — | — |
| 2024-06-12 | $1.41 | $1.41 | 148,700 | — | — |
| 2024-06-11 | $1.65 | $1.65 | 32,800 | — | — |
| 2024-06-10 | $1.77 | $1.77 | 76,000 | — | — |
| 2024-06-07 | $1.74 | $1.74 | 60,900 | — | — |
| 2024-06-06 | $1.80 | $1.80 | 224,500 | — | — |
| 2024-06-05 | $1.79 | $1.79 | 945,800 | — | — |
| 2024-06-04 | $1.49 | $1.49 | 39,100 | — | — |
| 2024-06-03 | $1.50 | $1.50 | 60,300 | — | — |
| 2024-05-31 | $1.45 | $1.45 | 115,700 | — | — |
| 2024-05-30 | $1.35 | $1.35 | 138,600 | — | — |
| 2024-05-29 | $1.50 | $1.50 | 28,300 | — | — |
| 2024-05-28 | $1.57 | $1.57 | 67,000 | — | — |
| 2024-05-24 | $1.61 | $1.61 | 126,000 | — | — |
| 2024-05-23 | $1.53 | $1.53 | 83,400 | — | — |
| 2024-05-22 | $1.42 | $1.42 | 174,700 | — | — |
| 2024-05-21 | $1.32 | $1.32 | 45,600 | — | — |
| 2024-05-20 | $1.20 | $1.20 | 87,900 | — | — |
| 2024-05-17 | $1.05 | $1.05 | 78,900 | — | — |
| 2024-05-16 | $1.12 | $1.12 | 20,700 | — | — |
| 2024-05-15 | $1.10 | $1.10 | 56,200 | — | — |
| 2024-05-14 | $1.07 | $1.07 | 33,000 | — | — |
| 2024-05-13 | $1.04 | $1.04 | 48,800 | — | — |
| 2024-05-10 | $1.08 | $1.08 | 40,900 | — | — |
| 2024-05-09 | $1.11 | $1.11 | 27,100 | — | — |
| 2024-05-08 | $1.08 | $1.08 | 31,800 | — | — |
| 2024-05-07 | $1.05 | $1.05 | 248,400 | — | — |
| 2024-05-06 | $1.16 | $1.16 | 247,000 | — | — |
| 2024-05-03 | $1.29 | $1.29 | 397,900 | — | — |
| 2024-05-02 | $1.23 | $1.23 | 30,400 | — | — |
| 2024-05-01 | $1.21 | $1.21 | 20,800 | — | — |
| 2024-04-30 | $1.21 | $1.21 | 55,500 | — | — |
| 2024-04-29 | $1.30 | $1.30 | 71,000 | — | — |
| 2024-04-26 | $1.42 | $1.42 | 28,500 | — | — |
| 2024-04-25 | $1.43 | $1.43 | 19,500 | — | — |
| 2024-04-24 | $1.48 | $1.48 | 20,300 | — | — |
| 2024-04-23 | $1.50 | $1.50 | 18,300 | — | — |
| 2024-04-22 | $1.48 | $1.48 | 65,900 | — | — |
| 2024-04-19 | $1.54 | $1.54 | 46,700 | — | — |
| 2024-04-18 | $1.55 | $1.55 | 3,000 | — | — |
| 2024-04-17 | $1.54 | $1.54 | 25,400 | — | — |
| 2024-04-16 | $1.64 | $1.64 | 39,800 | — | — |
| 2024-04-15 | $1.75 | $1.75 | 6,500 | — | — |
| 2024-04-12 | $1.85 | $1.85 | 25,400 | — | — |
| 2024-04-11 | $1.89 | $1.89 | 35,000 | — | — |
| 2024-04-10 | $1.69 | $1.69 | 9,000 | — | — |
| 2024-04-09 | $1.82 | $1.82 | 11,600 | — | — |
| 2024-04-08 | $1.83 | $1.83 | 43,100 | — | — |
| 2024-04-05 | $1.90 | $1.90 | 110,200 | — | — |
| 2024-04-04 | $1.80 | $1.80 | 222,000 | — | — |
| 2024-04-03 | $1.45 | $1.45 | 189,100 | — | — |
| 2024-04-02 | $1.75 | $1.75 | 16,100 | — | — |
| 2024-04-01 | $1.79 | $1.79 | 65,000 | — | — |
| 2024-03-28 | $1.75 | $1.75 | 172,400 | — | — |
| 2024-03-27 | $2.35 | $2.35 | 114,200 | — | — |
| 2024-03-26 | $2.03 | $2.03 | 124,900 | — | — |
| 2024-03-25 | $1.80 | $1.80 | 68,000 | — | — |
| 2024-03-22 | $1.67 | $1.67 | 26,100 | — | — |
| 2024-03-21 | $1.79 | $1.79 | 112,900 | — | — |
| 2024-03-20 | $1.75 | $1.75 | 68,400 | — | — |
| 2024-03-19 | $1.96 | $1.96 | 220,000 | — | — |
| 2024-03-18 | $2.42 | $2.42 | 13,700 | — | — |
| 2024-03-15 | $2.41 | $2.41 | 43,000 | — | — |
| 2024-03-14 | $2.36 | $2.36 | 126,500 | — | — |
| 2024-03-13 | $2.15 | $2.15 | 177,100 | — | — |
| 2024-03-12 | $2.14 | $2.14 | 539,100 | — | — |
| 2024-03-11 | $2.41 | $2.41 | 4,740,400 | — | — |
| 2024-03-08 | $2.75 | $2.75 | 20,100 | — | — |
| 2024-03-07 | $2.75 | $2.75 | 42,900 | — | — |
| 2024-03-06 | $2.61 | $2.61 | 40,600 | — | — |
| 2024-03-05 | $2.40 | $2.40 | 29,400 | — | — |
| 2024-03-04 | $2.55 | $2.55 | 9,800 | — | — |
| 2024-03-01 | $2.61 | $2.61 | 44,700 | — | — |
| 2024-02-29 | $2.84 | $2.84 | 22,000 | — | — |
| 2024-02-28 | $2.96 | $2.96 | 53,300 | — | — |
| 2024-02-27 | $3.29 | $3.29 | 162,900 | — | — |
| 2024-02-26 | $2.90 | $2.89 | 75,500 | — | — |
| 2024-02-23 | $3.32 | $3.32 | 246,600 | — | — |
| 2024-02-22 | $2.44 | $2.44 | 3,700 | — | — |
| 2024-02-21 | $2.48 | $2.48 | 99,600 | — | — |
| 2024-02-20 | $2.52 | $2.52 | 19,600 | — | — |
| 2024-02-16 | $2.99 | $2.99 | 37,000 | — | — |
| 2024-02-15 | $3.50 | $3.50 | 99,200 | — | — |
| 2024-02-14 | $3.03 | $3.03 | 373,200 | — | — |