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
- 2021-01-25 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 | $10.13 | $10.13 | 6,133 | — | — |
| 2024-12-30 | $10.43 | $10.43 | 5,700 | — | — |
| 2024-12-27 | $10.20 | $10.20 | 5,093 | — | — |
| 2024-12-26 | $9.45 | $9.45 | 21,520 | — | — |
| 2024-12-24 | $8.70 | $8.70 | 26,627 | — | — |
| 2024-12-23 | $12.45 | $12.45 | 3,347 | — | — |
| 2024-12-20 | $12.32 | $12.32 | 753 | — | — |
| 2024-12-19 | $13.50 | $13.50 | 3,307 | — | — |
| 2024-12-18 | $13.50 | $13.50 | 4,473 | — | — |
| 2024-12-17 | $13.20 | $13.20 | 3,413 | — | — |
| 2024-12-16 | $13.80 | $13.80 | 3,747 | — | — |
| 2024-12-13 | $12.15 | $12.15 | 6,580 | — | — |
| 2024-12-12 | $14.70 | $14.70 | 7,187 | — | — |
| 2024-12-11 | $15.53 | $15.53 | 4,320 | — | — |
| 2024-12-10 | $13.95 | $13.95 | 6,380 | — | — |
| 2024-12-09 | $15.90 | $15.90 | 1,240 | — | — |
| 2024-12-06 | $16.65 | $16.65 | 2,913 | — | — |
| 2024-12-05 | $16.95 | $16.95 | 1,680 | — | — |
| 2024-12-04 | $17.25 | $17.25 | 2,180 | — | — |
| 2024-12-03 | $16.65 | $16.65 | 5,040 | — | — |
| 2024-12-02 | $20.70 | $20.70 | 4,220 | — | — |
| 2024-11-29 | $20.10 | $20.10 | 1,133 | — | — |
| 2024-11-27 | $19.50 | $19.50 | 6,107 | — | — |
| 2024-11-26 | $17.85 | $17.85 | 2,833 | — | — |
| 2024-11-25 | $15.00 | $15.00 | 4,207 | — | — |
| 2024-11-22 | $14.40 | $14.40 | 2,407 | — | — |
| 2024-11-21 | $14.40 | $14.40 | 1,553 | — | — |
| 2024-11-20 | $14.40 | $14.40 | 1,433 | — | — |
| 2024-11-19 | $14.63 | $14.63 | 7,680 | — | — |
| 2024-11-18 | $15.90 | $15.90 | 12,547 | — | — |
| 2024-11-15 | $21.60 | $21.60 | 3,027 | — | — |
| 2024-11-14 | $20.70 | $20.70 | 1,980 | — | — |
| 2024-11-13 | $22.65 | $22.65 | 4,327 | — | — |
| 2024-11-12 | $22.50 | $22.50 | 3,867 | — | — |
| 2024-11-11 | $26.40 | $26.40 | 10,940 | — | — |
| 2024-11-08 | $24.15 | $24.15 | 12,387 | — | — |
| 2024-11-07 | $21.15 | $21.15 | 8,247 | — | — |
| 2024-11-06 | $18.45 | $18.45 | 6,167 | — | — |
| 2024-11-05 | $17.25 | $17.25 | 3,787 | — | — |
| 2024-11-04 | $15.60 | $15.60 | 1,673 | — | — |
| 2024-11-01 | $15.45 | $15.45 | 1,147 | — | — |
| 2024-10-31 | $15.15 | $15.15 | 1,607 | — | — |
| 2024-10-30 | $15.45 | $15.45 | 3,060 | — | — |
| 2024-10-29 | $15.23 | $15.23 | 1,567 | — | — |
| 2024-10-28 | $14.70 | $14.70 | 3,773 | — | — |
| 2024-10-25 | $13.95 | $13.95 | 1,367 | — | — |
| 2024-10-24 | $13.95 | $13.95 | 1,947 | — | — |
| 2024-10-23 | $13.32 | $13.32 | 1,380 | — | — |
| 2024-10-22 | $13.10 | $13.10 | 1,313 | — | — |
| 2024-10-21 | $13.20 | $13.20 | 1,860 | — | — |
| 2024-10-18 | $13.80 | $13.80 | 1,127 | — | — |
| 2024-10-17 | $13.28 | $13.28 | 1,653 | — | — |
| 2024-10-16 | $13.80 | $13.80 | 3,787 | — | — |
| 2024-10-15 | $13.73 | $13.73 | 6,213 | — | — |
| 2024-10-14 | $13.95 | $13.95 | 9,807 | — | — |
| 2024-10-11 | $11.70 | $11.70 | 1,833 | — | — |
| 2024-10-10 | $11.55 | $11.55 | 1,860 | — | — |
| 2024-10-09 | $11.55 | $11.55 | 4,540 | — | — |
| 2024-10-08 | $10.95 | $10.95 | 1,560 | — | — |
| 2024-10-07 | $11.10 | $11.10 | 1,053 | — | — |
| 2024-10-04 | $10.95 | $10.95 | 1,040 | — | — |
| 2024-10-03 | $11.25 | $11.25 | 1,933 | — | — |
| 2024-10-02 | $12.68 | $12.68 | 1,313 | — | — |
| 2024-10-01 | $13.50 | $13.50 | 4,993 | — | — |
| 2024-09-30 | $10.80 | $10.80 | 11,167 | — | — |
| 2024-09-27 | $7.80 | $7.80 | 2,773 | — | — |
| 2024-09-26 | $7.95 | $7.95 | 15,507 | — | — |
| 2024-09-25 | $11.10 | $11.10 | 4,100 | — | — |
| 2024-09-24 | $9.77 | $9.77 | 5,000 | — | — |
| 2024-09-23 | $10.50 | $10.50 | 9,613 | — | — |
| 2024-09-20 | $14.10 | $14.10 | 5,353 | — | — |
| 2024-09-19 | $14.52 | $14.52 | 10,487 | — | — |
| 2024-09-18 | $10.20 | $10.20 | 10,400 | — | — |
| 2024-09-17 | $6.30 | $6.30 | 5,720 | — | — |
| 2024-09-16 | $5.73 | $5.73 | 24,107 | — | — |
| 2024-09-13 | $4.73 | $4.73 | 30,427 | — | — |
| 2024-09-12 | $8.42 | $8.42 | 12,927 | — | — |
| 2024-09-11 | $9.30 | $9.30 | 45,987 | — | — |
| 2024-09-10 | $19.20 | $19.20 | 8,953 | — | — |
| 2024-09-09 | $20.25 | $20.25 | 8,333 | — | — |
| 2024-09-06 | $21.00 | $21.00 | 12,340 | — | — |
| 2024-09-05 | $20.10 | $20.10 | 6,567 | — | — |
| 2024-09-04 | $19.35 | $19.35 | 5,267 | — | — |
| 2024-09-03 | $19.35 | $19.35 | 12,253 | — | — |
| 2024-08-30 | $18.60 | $18.60 | 4,993 | — | — |
| 2024-08-29 | $18.00 | $18.00 | 9,747 | — | — |
| 2024-08-28 | $18.30 | $18.30 | 6,687 | — | — |
| 2024-08-27 | $18.30 | $18.30 | 15,127 | — | — |
| 2024-08-26 | $18.15 | $18.15 | 18,953 | — | — |
| 2024-08-23 | $19.05 | $19.05 | 13,100 | — | — |
| 2024-08-22 | $18.45 | $18.45 | 16,367 | — | — |
| 2024-08-21 | $19.05 | $19.05 | 16,213 | — | — |
| 2024-08-20 | $18.75 | $18.75 | 14,040 | — | — |
| 2024-08-19 | $18.60 | $18.60 | 14,347 | — | — |
| 2024-08-16 | $18.45 | $18.45 | 13,627 | — | — |
| 2024-08-15 | $19.50 | $19.50 | 42,507 | — | — |
| 2024-08-14 | $22.20 | $22.20 | 29,267 | — | — |
| 2024-08-13 | $30.15 | $30.15 | 11,480 | — | — |
| 2024-08-12 | $34.20 | $34.20 | 5,453 | — | — |
| 2024-08-09 | $32.70 | $32.70 | 2,640 | — | — |
| 2024-08-08 | $33.90 | $33.90 | 4,327 | — | — |
| 2024-08-07 | $32.55 | $32.55 | 3,800 | — | — |
| 2024-08-06 | $35.25 | $35.25 | 11,507 | — | — |
| 2024-08-05 | $32.70 | $32.70 | 11,267 | — | — |
| 2024-08-02 | $32.70 | $32.70 | 11,447 | — | — |
| 2024-08-01 | $35.40 | $35.40 | 12,693 | — | — |
| 2024-07-31 | $39.15 | $39.15 | 14,033 | — | — |
| 2024-07-30 | $41.55 | $41.55 | 3,753 | — | — |
| 2024-07-29 | $43.35 | $43.35 | 4,780 | — | — |
| 2024-07-26 | $45.30 | $45.30 | 7,033 | — | — |
| 2024-07-25 | $42.90 | $42.90 | 3,453 | — | — |
| 2024-07-24 | $42.75 | $42.75 | 4,533 | — | — |
| 2024-07-23 | $45.15 | $45.15 | 4,293 | — | — |
| 2024-07-22 | $43.05 | $43.05 | 6,120 | — | — |
| 2024-07-19 | $41.85 | $41.85 | 7,707 | — | — |
| 2024-07-18 | $43.35 | $43.35 | 11,180 | — | — |
| 2024-07-17 | $47.25 | $47.25 | 6,773 | — | — |
| 2024-07-16 | $47.40 | $47.40 | 4,727 | — | — |
| 2024-07-15 | $46.35 | $46.35 | 8,080 | — | — |
| 2024-07-12 | $47.70 | $47.70 | 8,287 | — | — |
| 2024-07-11 | $46.20 | $46.20 | 7,913 | — | — |
| 2024-07-10 | $43.95 | $43.95 | 5,553 | — | — |
| 2024-07-09 | $42.15 | $42.15 | 9,233 | — | — |
| 2024-07-08 | $43.95 | $43.95 | 16,380 | — | — |
| 2024-07-05 | $47.10 | $47.10 | 10,660 | — | — |
| 2024-07-03 | $46.65 | $46.65 | 6,900 | — | — |
| 2024-07-02 | $50.10 | $50.10 | 9,507 | — | — |
| 2024-07-01 | $47.85 | $47.85 | 8,947 | — | — |
| 2024-06-28 | $49.80 | $49.80 | 43,987 | — | — |
| 2024-06-27 | $51.90 | $51.90 | 24,367 | — | — |
| 2024-06-26 | $45.45 | $45.45 | 14,273 | — | — |
| 2024-06-25 | $44.85 | $44.85 | 14,860 | — | — |
| 2024-06-24 | $45.60 | $45.60 | 22,800 | — | — |
| 2024-06-21 | $45.15 | $45.15 | 19,660 | — | — |
| 2024-06-20 | $42.00 | $42.00 | 21,127 | — | — |
| 2024-06-18 | $45.00 | $45.00 | 18,267 | — | — |
| 2024-06-17 | $41.55 | $41.55 | 42,940 | — | — |
| 2024-06-14 | $50.40 | $50.40 | 51,707 | — | — |
| 2024-06-13 | $58.65 | $58.65 | 30,733 | — | — |
| 2024-06-12 | $65.10 | $65.10 | 12,151 | — | — |
| 2024-06-11 | $68.25 | $68.25 | 31,236 | — | — |
| 2024-06-10 | $74.55 | $74.55 | 5,832 | — | — |
| 2024-06-07 | $75.07 | $75.07 | 8,293 | — | — |
| 2024-06-06 | $73.50 | $73.50 | 5,521 | — | — |
| 2024-06-05 | $74.55 | $74.55 | 11,150 | — | — |
| 2024-06-04 | $81.38 | $81.38 | 10,728 | — | — |
| 2024-06-03 | $72.97 | $72.97 | 16,465 | — | — |
| 2024-05-31 | $78.75 | $78.75 | 16,033 | — | — |
| 2024-05-30 | $82.95 | $82.95 | 18,788 | — | — |
| 2024-05-29 | $88.72 | $88.72 | 10,424 | — | — |
| 2024-05-28 | $92.93 | $92.93 | 15,183 | — | — |
| 2024-05-24 | $102.90 | $102.90 | 7,326 | — | — |
| 2024-05-23 | $96.60 | $96.60 | 7,323 | — | — |
| 2024-05-22 | $99.75 | $99.75 | 8,324 | — | — |
| 2024-05-21 | $102.38 | $102.38 | 6,300 | — | — |
| 2024-05-20 | $105.00 | $105.00 | 15,874 | — | — |
| 2024-05-17 | $114.45 | $114.45 | 6,899 | — | — |
| 2024-05-16 | $115.50 | $115.50 | 8,245 | — | — |
| 2024-05-15 | $126.00 | $126.00 | 10,190 | — | — |
| 2024-05-14 | $121.28 | $121.28 | 5,576 | — | — |
| 2024-05-13 | $123.90 | $123.90 | 6,501 | — | — |
| 2024-05-10 | $116.03 | $116.03 | 7,163 | — | — |
| 2024-05-09 | $120.22 | $120.22 | 7,760 | — | — |
| 2024-05-08 | $117.07 | $117.07 | 3,737 | — | — |
| 2024-05-07 | $120.22 | $120.22 | 3,834 | — | — |
| 2024-05-06 | $119.18 | $119.18 | 5,111 | — | — |
| 2024-05-03 | $120.75 | $120.75 | 15,858 | — | — |
| 2024-05-02 | $120.75 | $120.75 | 8,959 | — | — |
| 2024-05-01 | $136.50 | $136.50 | 5,366 | — | — |
| 2024-04-30 | $139.13 | $139.13 | 5,998 | — | — |
| 2024-04-29 | $151.20 | $151.20 | 8,161 | — | — |
| 2024-04-26 | $126.00 | $126.00 | 5,313 | — | — |
| 2024-04-25 | $122.32 | $122.32 | 4,955 | — | — |
| 2024-04-24 | $125.47 | $125.47 | 6,132 | — | — |
| 2024-04-23 | $128.63 | $128.63 | 5,519 | — | — |
| 2024-04-22 | $129.15 | $129.15 | 9,307 | — | — |
| 2024-04-19 | $131.25 | $131.25 | 11,421 | — | — |
| 2024-04-18 | $138.60 | $138.60 | 5,179 | — | — |
| 2024-04-17 | $143.85 | $143.85 | 7,264 | — | — |
| 2024-04-16 | $151.20 | $151.20 | 6,428 | — | — |
| 2024-04-15 | $155.40 | $155.40 | 11,912 | — | — |
| 2024-04-12 | $166.43 | $166.43 | 12,634 | — | — |
| 2024-04-11 | $174.30 | $174.30 | 32,683 | — | — |
| 2024-04-10 | $149.10 | $149.10 | 46,589 | — | — |
| 2024-04-09 | $244.13 | $244.13 | 10,186 | — | — |
| 2024-04-08 | $236.25 | $236.25 | 8,235 | — | — |
| 2024-04-05 | $243.60 | $243.60 | 10,006 | — | — |
| 2024-04-04 | $260.92 | $260.92 | 17,714 | — | — |
| 2024-04-03 | $303.45 | $303.45 | 16,547 | — | — |
| 2024-04-02 | $292.42 | $292.42 | 21,436 | — | — |
| 2024-04-01 | $274.05 | $274.05 | 17,006 | — | — |
| 2024-03-28 | $239.40 | $239.40 | 14,181 | — | — |
| 2024-03-27 | $208.43 | $208.43 | 31,307 | — | — |
| 2024-03-26 | $303.98 | $303.98 | 28,444 | — | — |
| 2024-03-25 | $290.85 | $290.85 | 14,011 | — | — |
| 2024-03-22 | $283.50 | $283.50 | 15,810 | — | — |
| 2024-03-21 | $288.75 | $288.75 | 23,482 | — | — |
| 2024-03-20 | $244.13 | $244.13 | 7,568 | — | — |
| 2024-03-19 | $237.30 | $237.30 | 14,139 | — | — |
| 2024-03-18 | $226.80 | $226.80 | 18,980 | — | — |
| 2024-03-15 | $222.07 | $222.07 | 26,937 | — | — |
| 2024-03-14 | $189.52 | $189.52 | 17,699 | — | — |
| 2024-03-13 | $176.93 | $176.93 | 6,060 | — | — |
| 2024-03-12 | $175.88 | $175.88 | 8,962 | — | — |
| 2024-03-11 | $189.00 | $189.00 | 24,136 | — | — |
| 2024-03-08 | $191.63 | $191.63 | 58,087 | — | — |
| 2024-03-07 | $154.35 | $154.35 | 26,705 | — | — |
| 2024-03-06 | $134.93 | $134.93 | 4,774 | — | — |
| 2024-03-05 | $131.77 | $131.77 | 3,429 | — | — |
| 2024-03-04 | $136.50 | $136.50 | 5,530 | — | — |
| 2024-03-01 | $132.30 | $132.30 | 7,646 | — | — |
| 2024-02-29 | $143.32 | $143.32 | 7,734 | — | — |
| 2024-02-28 | $144.90 | $144.90 | 3,294 | — | — |
| 2024-02-27 | $142.27 | $142.27 | 4,285 | — | — |
| 2024-02-26 | $148.05 | $148.05 | 3,169 | — | — |
| 2024-02-23 | $136.50 | $136.50 | 4,522 | — | — |
| 2024-02-22 | $141.23 | $141.23 | 5,090 | — | — |
| 2024-02-21 | $143.32 | $143.32 | 5,812 | — | — |
| 2024-02-20 | $147.52 | $147.52 | 5,521 | — | — |
| 2024-02-16 | $162.23 | $162.23 | 10,222 | — | — |
| 2024-02-15 | $162.75 | $162.75 | 15,527 | — | — |
| 2024-02-14 | $135.98 | $135.98 | 3,912 | — | — |
| 2024-02-13 | $132.30 | $132.30 | 20,021 | — | — |
| 2024-02-12 | $160.13 | $160.13 | 6,273 | — | — |
| 2024-02-09 | $141.75 | $141.75 | 8,366 | — | — |
| 2024-02-08 | $138.07 | $138.07 | 18,100 | — | — |
| 2024-02-07 | $105.00 | $105.00 | 16,920 | — | — |
| 2024-02-06 | $118.65 | $118.65 | 11,776 | — | — |
| 2024-02-05 | $128.63 | $128.63 | 7,644 | — | — |
| 2024-02-02 | $134.40 | $134.40 | 7,759 | — | — |
| 2024-02-01 | $131.25 | $131.25 | 13,328 | — | — |
| 2024-01-31 | $164.85 | $164.85 | 9,394 | — | — |
| 2024-01-30 | $161.70 | $161.70 | 4,980 | — | — |
| 2024-01-29 | $164.32 | $164.32 | 7,570 | — | — |
| 2024-01-26 | $151.20 | $151.20 | 29,932 | — | — |
| 2024-01-25 | $135.98 | $135.98 | 6,830 | — | — |
| 2024-01-24 | $135.98 | $135.98 | 4,926 | — | — |
| 2024-01-23 | $133.35 | $133.35 | 6,302 | — | — |
| 2024-01-22 | $136.50 | $136.50 | 11,142 | — | — |
| 2024-01-19 | $136.50 | $136.50 | 12,451 | — | — |
| 2024-01-18 | $150.15 | $150.15 | 8,424 | — | — |
| 2024-01-17 | $159.60 | $159.60 | 12,594 | — | — |
| 2024-01-16 | $149.63 | $149.63 | 11,898 | — | — |
| 2024-01-12 | $165.38 | $165.38 | 5,842 | — | — |
| 2024-01-11 | $160.13 | $160.13 | 10,853 | — | — |
| 2024-01-10 | $160.65 | $160.65 | 11,054 | — | — |
| 2024-01-09 | $176.93 | $176.93 | 7,937 | — | — |
| 2024-01-08 | $175.35 | $175.35 | 12,624 | — | — |
| 2024-01-05 | $181.13 | $181.13 | 10,852 | — | — |
| 2024-01-04 | $188.48 | $188.48 | 11,520 | — | — |
| 2024-01-03 | $191.10 | $191.10 | 11,809 | — | — |
| 2024-01-02 | $194.77 | $194.77 | 18,047 | — | — |