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
- 2018-06-15 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 | $7.00 | $7.00 | 104,440 | — | — |
| 2024-12-30 | $7.00 | $7.00 | 87,690 | — | — |
| 2024-12-27 | $6.84 | $6.84 | 103,740 | — | — |
| 2024-12-26 | $6.49 | $6.49 | 150,610 | — | — |
| 2024-12-24 | $6.86 | $6.86 | 30,580 | — | — |
| 2024-12-23 | $7.04 | $7.04 | 41,280 | — | — |
| 2024-12-20 | $6.94 | $6.94 | 153,700 | — | — |
| 2024-12-19 | $6.76 | $6.76 | 60,520 | — | — |
| 2024-12-18 | $6.43 | $6.43 | 63,170 | — | — |
| 2024-12-17 | $7.00 | $7.00 | 43,380 | — | — |
| 2024-12-16 | $7.18 | $7.18 | 69,010 | — | — |
| 2024-12-13 | $7.61 | $7.61 | 53,920 | — | — |
| 2024-12-12 | $8.03 | $8.03 | 47,650 | — | — |
| 2024-12-11 | $8.75 | $8.75 | 37,560 | — | — |
| 2024-12-10 | $8.76 | $8.76 | 40,640 | — | — |
| 2024-12-09 | $9.50 | $9.50 | 55,130 | — | — |
| 2024-12-06 | $10.10 | $10.10 | 75,320 | — | — |
| 2024-12-05 | $10.60 | $10.60 | 111,220 | — | — |
| 2024-12-04 | $11.90 | $11.90 | 83,750 | — | — |
| 2024-12-03 | $11.80 | $11.80 | 57,590 | — | — |
| 2024-12-02 | $12.80 | $12.80 | 71,760 | — | — |
| 2024-11-29 | $12.80 | $12.80 | 63,620 | — | — |
| 2024-11-27 | $12.40 | $12.40 | 186,250 | — | — |
| 2024-11-26 | $11.10 | $11.10 | 135,270 | — | — |
| 2024-11-25 | $9.91 | $9.91 | 35,030 | — | — |
| 2024-11-22 | $9.95 | $9.95 | 55,270 | — | — |
| 2024-11-21 | $9.90 | $9.90 | 280,390 | — | — |
| 2024-11-20 | $8.87 | $8.87 | 28,630 | — | — |
| 2024-11-19 | $8.90 | $8.90 | 40,390 | — | — |
| 2024-11-18 | $8.88 | $8.88 | 37,900 | — | — |
| 2024-11-15 | $8.34 | $8.34 | 27,750 | — | — |
| 2024-11-14 | $8.63 | $8.63 | 44,900 | — | — |
| 2024-11-13 | $8.46 | $8.46 | 34,220 | — | — |
| 2024-11-12 | $9.20 | $9.20 | 63,180 | — | — |
| 2024-11-11 | $9.62 | $9.62 | 122,200 | — | — |
| 2024-11-08 | $8.30 | $8.30 | 161,600 | — | — |
| 2024-11-07 | $7.04 | $7.04 | 144,320 | — | — |
| 2024-11-06 | $7.46 | $7.46 | 180,460 | — | — |
| 2024-11-05 | $7.98 | $7.98 | 368,870 | — | — |
| 2024-11-04 | $14.30 | $14.30 | 45,280 | — | — |
| 2024-11-01 | $15.30 | $15.30 | 48,510 | — | — |
| 2024-10-31 | $14.00 | $14.00 | 26,650 | — | — |
| 2024-10-30 | $16.00 | $16.00 | 31,040 | — | — |
| 2024-10-29 | $16.80 | $16.80 | 29,200 | — | — |
| 2024-10-28 | $15.60 | $15.60 | 43,030 | — | — |
| 2024-10-25 | $15.10 | $15.10 | 31,850 | — | — |
| 2024-10-24 | $15.00 | $15.00 | 32,490 | — | — |
| 2024-10-23 | $15.10 | $15.10 | 34,040 | — | — |
| 2024-10-22 | $15.90 | $15.90 | 30,250 | — | — |
| 2024-10-21 | $15.70 | $15.70 | 34,330 | — | — |
| 2024-10-18 | $16.00 | $16.00 | 36,630 | — | — |
| 2024-10-17 | $14.60 | $14.60 | 32,150 | — | — |
| 2024-10-16 | $15.10 | $15.10 | 79,360 | — | — |
| 2024-10-15 | $13.90 | $13.90 | 27,670 | — | — |
| 2024-10-14 | $14.20 | $14.20 | 45,780 | — | — |
| 2024-10-11 | $13.40 | $13.40 | 30,800 | — | — |
| 2024-10-10 | $12.90 | $12.90 | 27,360 | — | — |
| 2024-10-09 | $12.80 | $12.80 | 48,080 | — | — |
| 2024-10-08 | $12.80 | $12.80 | 42,900 | — | — |
| 2024-10-07 | $13.40 | $13.40 | 108,620 | — | — |
| 2024-10-04 | $13.10 | $13.10 | 172,750 | — | — |
| 2024-10-03 | $14.50 | $14.50 | 1,113,760 | — | — |
| 2024-10-02 | $11.10 | $11.10 | 150,080 | — | — |
| 2024-10-01 | $13.70 | $13.70 | 84,420 | — | — |
| 2024-09-30 | $14.50 | $14.50 | 121,360 | — | — |
| 2024-09-27 | $16.90 | $16.90 | 37,360 | — | — |
| 2024-09-26 | $16.80 | $16.80 | 34,860 | — | — |
| 2024-09-25 | $16.60 | $16.60 | 43,230 | — | — |
| 2024-09-24 | $17.60 | $17.60 | 64,540 | — | — |
| 2024-09-23 | $17.50 | $17.50 | 27,690 | — | — |
| 2024-09-20 | $18.10 | $18.10 | 42,530 | — | — |
| 2024-09-19 | $19.40 | $19.40 | 37,430 | — | — |
| 2024-09-18 | $18.50 | $18.50 | 72,960 | — | — |
| 2024-09-17 | $17.70 | $17.70 | 59,420 | — | — |
| 2024-09-16 | $18.90 | $18.90 | 23,090 | — | — |
| 2024-09-13 | $19.70 | $19.70 | 36,810 | — | — |
| 2024-09-12 | $19.40 | $19.40 | 31,170 | — | — |
| 2024-09-11 | $19.30 | $19.30 | 68,560 | — | — |
| 2024-09-10 | $19.50 | $19.50 | 53,920 | — | — |
| 2024-09-09 | $19.10 | $19.10 | 56,420 | — | — |
| 2024-09-06 | $19.10 | $19.10 | 129,040 | — | — |
| 2024-09-05 | $20.80 | $20.80 | 79,980 | — | — |
| 2024-09-04 | $23.00 | $23.00 | 73,490 | — | — |
| 2024-09-03 | $21.80 | $21.80 | 50,470 | — | — |
| 2024-08-30 | $23.50 | $23.50 | 102,400 | — | — |
| 2024-08-29 | $24.40 | $24.40 | 502,190 | — | — |
| 2024-08-28 | $23.30 | $23.30 | 257,500 | — | — |
| 2024-08-27 | $24.60 | $24.60 | 81,540 | — | — |
| 2024-08-26 | $25.70 | $25.70 | 115,610 | — | — |
| 2024-08-23 | $28.20 | $28.20 | 88,890 | — | — |
| 2024-08-22 | $27.90 | $27.90 | 79,820 | — | — |
| 2024-08-21 | $29.10 | $29.10 | 67,710 | — | — |
| 2024-08-20 | $28.30 | $28.30 | 73,290 | — | — |
| 2024-08-19 | $29.60 | $29.60 | 144,640 | — | — |
| 2024-08-16 | $28.00 | $28.00 | 135,650 | — | — |
| 2024-08-15 | $29.10 | $29.10 | 389,640 | — | — |
| 2024-08-14 | $31.20 | $31.20 | 542,640 | — | — |
| 2024-08-13 | $52.70 | $52.70 | 57,260 | — | — |
| 2024-08-12 | $51.10 | $51.10 | 19,040 | — | — |
| 2024-08-09 | $49.70 | $49.70 | 26,300 | — | — |
| 2024-08-08 | $51.40 | $51.40 | 47,390 | — | — |
| 2024-08-07 | $52.00 | $52.00 | 37,620 | — | — |
| 2024-08-06 | $52.00 | $52.00 | 43,370 | — | — |
| 2024-08-05 | $55.00 | $55.00 | 31,130 | — | — |
| 2024-08-02 | $58.10 | $58.10 | 19,040 | — | — |
| 2024-08-01 | $63.30 | $63.30 | 16,440 | — | — |
| 2024-07-31 | $65.90 | $65.90 | 11,980 | — | — |
| 2024-07-30 | $66.90 | $66.90 | 14,910 | — | — |
| 2024-07-29 | $70.50 | $70.50 | 34,960 | — | — |
| 2024-07-26 | $72.40 | $72.40 | 15,740 | — | — |
| 2024-07-25 | $72.50 | $72.50 | 35,150 | — | — |
| 2024-07-24 | $71.10 | $71.10 | 28,090 | — | — |
| 2024-07-23 | $75.00 | $75.00 | 28,720 | — | — |
| 2024-07-22 | $70.60 | $70.60 | 33,780 | — | — |
| 2024-07-19 | $70.40 | $70.40 | 28,190 | — | — |
| 2024-07-18 | $74.40 | $74.40 | 27,890 | — | — |
| 2024-07-17 | $79.40 | $79.40 | 32,190 | — | — |
| 2024-07-16 | $88.10 | $88.10 | 21,240 | — | — |
| 2024-07-15 | $83.70 | $83.70 | 13,880 | — | — |
| 2024-07-12 | $85.20 | $85.20 | 12,400 | — | — |
| 2024-07-11 | $84.80 | $84.80 | 20,210 | — | — |
| 2024-07-10 | $76.70 | $76.70 | 19,210 | — | — |
| 2024-07-09 | $79.90 | $79.90 | 8,600 | — | — |
| 2024-07-08 | $77.00 | $77.00 | 9,720 | — | — |
| 2024-07-05 | $76.30 | $76.30 | 8,640 | — | — |
| 2024-07-03 | $75.00 | $75.00 | 10,190 | — | — |
| 2024-07-02 | $74.70 | $74.70 | 16,180 | — | — |
| 2024-07-01 | $79.50 | $79.50 | 30,050 | — | — |
| 2024-06-28 | $72.90 | $72.90 | 88,930 | — | — |
| 2024-06-27 | $72.20 | $72.20 | 24,040 | — | — |
| 2024-06-26 | $70.50 | $70.50 | 39,130 | — | — |
| 2024-06-25 | $70.40 | $70.40 | 28,720 | — | — |
| 2024-06-24 | $71.10 | $71.10 | 25,500 | — | — |
| 2024-06-21 | $74.50 | $74.50 | 37,160 | — | — |
| 2024-06-20 | $72.10 | $72.10 | 23,410 | — | — |
| 2024-06-18 | $80.00 | $80.00 | 20,510 | — | — |
| 2024-06-17 | $81.60 | $81.60 | 21,560 | — | — |
| 2024-06-14 | $81.20 | $81.20 | 10,880 | — | — |
| 2024-06-13 | $85.60 | $85.60 | 8,100 | — | — |
| 2024-06-12 | $85.80 | $85.80 | 17,980 | — | — |
| 2024-06-11 | $89.30 | $89.30 | 18,540 | — | — |
| 2024-06-10 | $85.60 | $85.60 | 20,210 | — | — |
| 2024-06-07 | $81.80 | $81.80 | 15,130 | — | — |
| 2024-06-06 | $87.80 | $87.80 | 18,880 | — | — |
| 2024-06-05 | $91.50 | $91.50 | 26,180 | — | — |
| 2024-06-04 | $83.10 | $83.10 | 21,390 | — | — |
| 2024-06-03 | $85.80 | $85.80 | 14,650 | — | — |
| 2024-05-31 | $85.10 | $85.10 | 6,910 | — | — |
| 2024-05-30 | $83.30 | $83.30 | 7,440 | — | — |
| 2024-05-29 | $84.30 | $84.30 | 8,090 | — | — |
| 2024-05-28 | $84.20 | $84.20 | 7,610 | — | — |
| 2024-05-24 | $85.60 | $85.60 | 6,310 | — | — |
| 2024-05-23 | $83.50 | $83.50 | 24,830 | — | — |
| 2024-05-22 | $90.50 | $90.50 | 14,200 | — | — |
| 2024-05-21 | $87.70 | $87.70 | 10,650 | — | — |
| 2024-05-20 | $87.00 | $87.00 | 32,610 | — | — |
| 2024-05-17 | $86.70 | $86.70 | 16,270 | — | — |
| 2024-05-16 | $91.50 | $91.50 | 17,730 | — | — |
| 2024-05-15 | $91.00 | $91.00 | 26,910 | — | — |
| 2024-05-14 | $94.90 | $94.90 | 90,210 | — | — |
| 2024-05-13 | $95.60 | $95.60 | 56,330 | — | — |
| 2024-05-10 | $80.00 | $80.00 | 52,510 | — | — |
| 2024-05-09 | $78.40 | $78.40 | 10,690 | — | — |
| 2024-05-08 | $76.10 | $76.10 | 8,640 | — | — |
| 2024-05-07 | $76.50 | $76.50 | 34,760 | — | — |
| 2024-05-06 | $73.10 | $73.10 | 24,100 | — | — |
| 2024-05-03 | $72.60 | $72.60 | 30,110 | — | — |
| 2024-05-02 | $67.60 | $67.60 | 18,820 | — | — |
| 2024-05-01 | $68.50 | $68.50 | 17,710 | — | — |
| 2024-04-30 | $69.65 | $69.65 | 24,570 | — | — |
| 2024-04-29 | $71.50 | $71.50 | 37,330 | — | — |
| 2024-04-26 | $68.70 | $68.70 | 11,100 | — | — |
| 2024-04-25 | $66.50 | $66.50 | 29,740 | — | — |
| 2024-04-24 | $67.90 | $67.90 | 11,490 | — | — |
| 2024-04-23 | $68.50 | $68.50 | 8,630 | — | — |
| 2024-04-22 | $67.90 | $67.90 | 31,130 | — | — |
| 2024-04-19 | $69.80 | $69.80 | 12,570 | — | — |
| 2024-04-18 | $69.00 | $69.00 | 20,250 | — | — |
| 2024-04-17 | $70.60 | $70.60 | 10,540 | — | — |
| 2024-04-16 | $70.00 | $70.00 | 8,980 | — | — |
| 2024-04-15 | $69.20 | $69.20 | 16,360 | — | — |
| 2024-04-12 | $68.70 | $68.70 | 18,420 | — | — |
| 2024-04-11 | $70.70 | $70.70 | 12,390 | — | — |
| 2024-04-10 | $71.90 | $71.90 | 19,250 | — | — |
| 2024-04-09 | $70.50 | $70.50 | 9,520 | — | — |
| 2024-04-08 | $70.00 | $70.00 | 19,680 | — | — |
| 2024-04-05 | $67.30 | $67.30 | 48,060 | — | — |
| 2024-04-04 | $64.20 | $64.20 | 41,450 | — | — |
| 2024-04-03 | $61.60 | $61.60 | 10,700 | — | — |
| 2024-04-02 | $58.90 | $58.90 | 13,670 | — | — |
| 2024-04-01 | $59.20 | $59.20 | 6,800 | — | — |
| 2024-03-28 | $59.20 | $59.20 | 9,200 | — | — |
| 2024-03-27 | $56.50 | $56.50 | 21,060 | — | — |
| 2024-03-26 | $53.20 | $53.20 | 40,420 | — | — |
| 2024-03-25 | $50.60 | $50.60 | 24,610 | — | — |
| 2024-03-22 | $50.10 | $50.10 | 6,740 | — | — |
| 2024-03-21 | $50.50 | $50.50 | 7,700 | — | — |
| 2024-03-20 | $49.60 | $49.60 | 5,870 | — | — |
| 2024-03-19 | $47.40 | $47.40 | 5,480 | — | — |
| 2024-03-18 | $47.50 | $47.50 | 9,100 | — | — |
| 2024-03-15 | $48.00 | $48.00 | 10,930 | — | — |
| 2024-03-14 | $49.00 | $49.00 | 12,130 | — | — |
| 2024-03-13 | $51.60 | $51.60 | 14,710 | — | — |
| 2024-03-12 | $52.00 | $52.00 | 7,020 | — | — |
| 2024-03-11 | $52.10 | $52.10 | 10,750 | — | — |
| 2024-03-08 | $50.10 | $50.10 | 7,290 | — | — |
| 2024-03-07 | $48.60 | $48.60 | 5,720 | — | — |
| 2024-03-06 | $49.70 | $49.70 | 10,400 | — | — |
| 2024-03-05 | $51.40 | $51.40 | 10,310 | — | — |
| 2024-03-04 | $55.50 | $55.50 | 8,290 | — | — |
| 2024-03-01 | $55.50 | $55.50 | 17,960 | — | — |
| 2024-02-29 | $52.70 | $52.70 | 24,360 | — | — |
| 2024-02-28 | $57.20 | $57.20 | 14,500 | — | — |
| 2024-02-27 | $56.70 | $56.70 | 18,780 | — | — |
| 2024-02-26 | $54.00 | $54.00 | 11,990 | — | — |
| 2024-02-23 | $51.80 | $51.80 | 6,760 | — | — |
| 2024-02-22 | $51.10 | $51.10 | 17,620 | — | — |
| 2024-02-21 | $49.90 | $49.90 | 8,530 | — | — |
| 2024-02-20 | $51.90 | $51.90 | 6,860 | — | — |
| 2024-02-16 | $54.45 | $54.45 | 7,460 | — | — |
| 2024-02-15 | $55.60 | $55.60 | 12,590 | — | — |
| 2024-02-14 | $52.80 | $52.80 | 8,240 | — | — |
| 2024-02-13 | $51.70 | $51.70 | 9,390 | — | — |
| 2024-02-12 | $57.50 | $57.50 | 7,910 | — | — |
| 2024-02-09 | $55.10 | $55.10 | 9,730 | — | — |
| 2024-02-08 | $52.40 | $52.40 | 8,780 | — | — |
| 2024-02-07 | $51.70 | $51.70 | 12,290 | — | — |
| 2024-02-06 | $53.60 | $53.60 | 7,600 | — | — |
| 2024-02-05 | $52.40 | $52.40 | 12,880 | — | — |
| 2024-02-02 | $56.70 | $56.70 | 10,540 | — | — |
| 2024-02-01 | $57.50 | $57.50 | 9,610 | — | — |
| 2024-01-31 | $56.50 | $56.50 | 10,670 | — | — |
| 2024-01-30 | $56.50 | $56.50 | 7,730 | — | — |
| 2024-01-29 | $59.90 | $59.90 | 17,890 | — | — |
| 2024-01-26 | $57.90 | $57.90 | 8,720 | — | — |
| 2024-01-25 | $56.60 | $56.60 | 9,630 | — | — |
| 2024-01-24 | $54.50 | $54.50 | 20,090 | — | — |
| 2024-01-23 | $58.00 | $58.00 | 14,610 | — | — |
| 2024-01-22 | $58.30 | $58.30 | 33,760 | — | — |
| 2024-01-19 | $59.10 | $59.10 | 17,120 | — | — |
| 2024-01-18 | $57.60 | $57.60 | 19,870 | — | — |
| 2024-01-17 | $60.80 | $60.80 | 34,270 | — | — |
| 2024-01-16 | $56.30 | $56.30 | 18,160 | — | — |
| 2024-01-12 | $57.20 | $57.20 | 18,300 | — | — |
| 2024-01-11 | $59.50 | $59.50 | 17,820 | — | — |
| 2024-01-10 | $59.30 | $59.30 | 19,670 | — | — |
| 2024-01-09 | $61.20 | $61.20 | 29,810 | — | — |
| 2024-01-08 | $63.20 | $63.20 | 25,670 | — | — |
| 2024-01-05 | $67.20 | $67.20 | 17,090 | — | — |
| 2024-01-04 | $67.00 | $67.00 | 21,820 | — | — |
| 2024-01-03 | $67.90 | $67.90 | 43,930 | — | — |
| 2024-01-02 | $68.10 | $68.10 | 49,960 | — | — |