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
- 2018-09-27 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 | $8.55 | $8.55 | 45,879 | — | — |
| 2024-12-30 | $7.98 | $7.98 | 8,247 | — | — |
| 2024-12-27 | $7.79 | $7.79 | 8,774 | — | — |
| 2024-12-26 | $7.98 | $7.98 | 14,147 | — | — |
| 2024-12-24 | $7.22 | $7.22 | 37,221 | — | — |
| 2024-12-23 | $6.65 | $6.65 | 4,195 | — | — |
| 2024-12-20 | $6.27 | $6.27 | 12,479 | — | — |
| 2024-12-19 | $6.27 | $6.27 | 6,105 | — | — |
| 2024-12-18 | $6.27 | $6.27 | 7,211 | — | — |
| 2024-12-17 | $6.46 | $6.46 | 5,621 | — | — |
| 2024-12-16 | $6.65 | $6.65 | 4,379 | — | — |
| 2024-12-13 | $6.65 | $6.65 | 5,416 | — | — |
| 2024-12-12 | $7.03 | $7.03 | 3,432 | — | — |
| 2024-12-11 | $7.03 | $7.03 | 5,921 | — | — |
| 2024-12-10 | $7.60 | $7.60 | 9,453 | — | — |
| 2024-12-09 | $7.03 | $7.03 | 6,316 | — | — |
| 2024-12-06 | $6.65 | $6.65 | 7,521 | — | — |
| 2024-12-05 | $6.84 | $6.84 | 12,458 | — | — |
| 2024-12-04 | $7.22 | $7.22 | 15,811 | — | — |
| 2024-12-03 | $7.22 | $7.22 | 10,916 | — | — |
| 2024-12-02 | $7.41 | $7.41 | 13,268 | — | — |
| 2024-11-29 | $8.17 | $8.17 | 3,121 | — | — |
| 2024-11-27 | $7.98 | $7.98 | 8,721 | — | — |
| 2024-11-26 | $7.98 | $7.98 | 9,263 | — | — |
| 2024-11-25 | $7.79 | $7.79 | 8,089 | — | — |
| 2024-11-22 | $7.98 | $7.98 | 4,779 | — | — |
| 2024-11-21 | $8.17 | $8.17 | 7,968 | — | — |
| 2024-11-20 | $7.98 | $7.98 | 4,005 | — | — |
| 2024-11-19 | $8.36 | $8.36 | 5,205 | — | — |
| 2024-11-18 | $8.17 | $8.17 | 10,432 | — | — |
| 2024-11-15 | $8.93 | $8.93 | 16,663 | — | — |
| 2024-11-14 | $9.50 | $9.50 | 71,247 | — | — |
| 2024-11-13 | $9.12 | $9.12 | 111,626 | — | — |
| 2024-11-12 | $8.17 | $8.17 | 13,263 | — | — |
| 2024-11-11 | $8.74 | $8.74 | 10,579 | — | — |
| 2024-11-08 | $9.12 | $9.12 | 9,553 | — | — |
| 2024-11-07 | $9.31 | $9.31 | 9,847 | — | — |
| 2024-11-06 | $8.93 | $8.93 | 29,279 | — | — |
| 2024-11-05 | $9.31 | $9.31 | 12,389 | — | — |
| 2024-11-04 | $9.69 | $9.69 | 103,747 | — | — |
| 2024-11-01 | $9.69 | $9.69 | 8,800 | — | — |
| 2024-10-31 | $9.31 | $9.31 | 14,300 | — | — |
| 2024-10-30 | $9.69 | $9.69 | 32,426 | — | — |
| 2024-10-29 | $10.45 | $10.45 | 38,074 | — | — |
| 2024-10-28 | $10.64 | $10.64 | 50,584 | — | — |
| 2024-10-25 | $11.78 | $11.78 | 87,363 | — | — |
| 2024-10-24 | $16.72 | $16.72 | 191,953 | — | — |
| 2024-10-23 | $15.01 | $15.01 | 64,379 | — | — |
| 2024-10-22 | $17.29 | $17.29 | 125,547 | — | — |
| 2024-10-21 | $17.48 | $17.48 | 455,495 | — | — |
| 2024-10-18 | $17.29 | $17.29 | 9,360,205 | — | — |
| 2024-10-17 | $8.36 | $8.36 | 571,005 | — | — |
| 2024-10-16 | $8.17 | $8.17 | 83,137 | — | — |
| 2024-10-15 | $7.03 | $7.03 | 7,811 | — | — |
| 2024-10-14 | $6.65 | $6.65 | 3,721 | — | — |
| 2024-10-11 | $6.65 | $6.65 | 6,758 | — | — |
| 2024-10-10 | $6.65 | $6.65 | 14,989 | — | — |
| 2024-10-09 | $6.27 | $6.27 | 4,726 | — | — |
| 2024-10-08 | $6.27 | $6.27 | 6,263 | — | — |
| 2024-10-07 | $6.46 | $6.46 | 5,174 | — | — |
| 2024-10-04 | $6.84 | $6.84 | 3,079 | — | — |
| 2024-10-03 | $6.84 | $6.84 | 3,958 | — | — |
| 2024-10-02 | $7.03 | $7.03 | 4,668 | — | — |
| 2024-10-01 | $7.41 | $7.41 | 11,621 | — | — |
| 2024-09-30 | $7.60 | $7.60 | 12,426 | — | — |
| 2024-09-27 | $8.17 | $8.17 | 9,974 | — | — |
| 2024-09-26 | $8.17 | $8.17 | 13,058 | — | — |
| 2024-09-25 | $8.93 | $8.93 | 37,337 | — | — |
| 2024-09-24 | $10.07 | $10.07 | 69,779 | — | — |
| 2024-09-23 | $8.74 | $8.74 | 3,589 | — | — |
| 2024-09-20 | $8.55 | $8.55 | 5,432 | — | — |
| 2024-09-19 | $8.93 | $8.93 | 5,437 | — | — |
| 2024-09-18 | $8.55 | $8.55 | 27,847 | — | — |
| 2024-09-17 | $8.36 | $8.36 | 3,000 | — | — |
| 2024-09-16 | $8.55 | $8.55 | 12,400 | — | — |
| 2024-09-13 | $8.17 | $8.17 | 8,226 | — | — |
| 2024-09-12 | $7.98 | $7.98 | 6,968 | — | — |
| 2024-09-11 | $7.60 | $7.60 | 18,121 | — | — |
| 2024-09-10 | $7.60 | $7.60 | 13,784 | — | — |
| 2024-09-09 | $7.79 | $7.79 | 30,163 | — | — |
| 2024-09-06 | $7.60 | $7.60 | 12,574 | — | — |
| 2024-09-05 | $8.55 | $8.55 | 15,553 | — | — |
| 2024-09-04 | $9.12 | $9.12 | 31,611 | — | — |
| 2024-09-03 | $10.07 | $10.07 | 40,584 | — | — |
| 2024-08-30 | $11.21 | $11.21 | 145,216 | — | — |
| 2024-08-29 | $25.84 | $25.84 | 19,463 | — | — |
| 2024-08-28 | $33.63 | $33.63 | 626 | — | — |
| 2024-08-27 | $35.34 | $35.34 | 605 | — | — |
| 2024-08-26 | $35.53 | $35.53 | 600 | — | — |
| 2024-08-23 | $35.72 | $35.72 | 963 | — | — |
| 2024-08-22 | $36.67 | $36.67 | 3,532 | — | — |
| 2024-08-21 | $37.43 | $37.43 | 22,768 | — | — |
| 2024-08-20 | $32.11 | $32.11 | 12,311 | — | — |
| 2024-08-19 | $41.99 | $41.99 | 33,705 | — | — |
| 2024-08-16 | $30.21 | $30.21 | 379 | — | — |
| 2024-08-15 | $30.59 | $30.59 | 347 | — | — |
| 2024-08-14 | $30.21 | $30.21 | 284 | — | — |
| 2024-08-13 | $29.64 | $29.64 | 542 | — | — |
| 2024-08-12 | $27.36 | $27.36 | 905 | — | — |
| 2024-08-09 | $26.22 | $26.22 | 2,384 | — | — |
| 2024-08-08 | $29.64 | $29.64 | 553 | — | — |
| 2024-08-07 | $29.26 | $29.26 | 1,389 | — | — |
| 2024-08-06 | $30.78 | $30.78 | 1,863 | — | — |
| 2024-08-05 | $29.83 | $29.83 | 3,900 | — | — |
| 2024-08-02 | $31.16 | $31.16 | 753 | — | — |
| 2024-08-01 | $30.78 | $30.78 | 1,311 | — | — |
| 2024-07-31 | $32.11 | $32.11 | 553 | — | — |
| 2024-07-30 | $32.49 | $32.49 | 1,442 | — | — |
| 2024-07-29 | $32.49 | $32.49 | 1,574 | — | — |
| 2024-07-26 | $33.06 | $33.06 | 2,284 | — | — |
| 2024-07-25 | $31.54 | $31.54 | 5,184 | — | — |
| 2024-07-24 | $34.58 | $34.58 | 8,153 | — | — |
| 2024-07-23 | $42.75 | $42.75 | 17,879 | — | — |
| 2024-07-22 | $50.73 | $50.73 | 1,200 | — | — |
| 2024-07-19 | $51.30 | $51.30 | 505 | — | — |
| 2024-07-18 | $53.20 | $53.20 | 2,526 | — | — |
| 2024-07-17 | $57.95 | $57.95 | 2,379 | — | — |
| 2024-07-16 | $59.85 | $59.85 | 8,274 | — | — |
| 2024-07-15 | $59.28 | $59.28 | 13,721 | — | — |
| 2024-07-12 | $72.20 | $72.20 | 658 | — | — |
| 2024-07-11 | $70.30 | $70.30 | 1,321 | — | — |
| 2024-07-10 | $76.00 | $76.00 | 1,001 | — | — |
| 2024-07-09 | $70.30 | $70.30 | 709 | — | — |
| 2024-07-08 | $66.50 | $66.50 | 506 | — | — |
| 2024-07-05 | $66.50 | $66.50 | 1,385 | — | — |
| 2024-07-03 | $72.20 | $72.20 | 1,919 | — | — |
| 2024-07-02 | $66.50 | $66.50 | 1,768 | — | — |
| 2024-07-01 | $72.20 | $72.20 | 9,370 | — | — |
| 2024-06-28 | $112.10 | $112.10 | 284 | — | — |
| 2024-06-27 | $112.10 | $112.10 | 182 | — | — |
| 2024-06-26 | $119.70 | $119.70 | 1,054 | — | — |
| 2024-06-25 | $121.60 | $121.60 | 1,511 | — | — |
| 2024-06-24 | $115.90 | $115.90 | 392 | — | — |
| 2024-06-21 | $114.00 | $114.00 | 2,674 | — | — |
| 2024-06-20 | $100.70 | $100.70 | 253 | — | — |
| 2024-06-18 | $98.80 | $98.80 | 265 | — | — |
| 2024-06-17 | $98.80 | $98.80 | 1,057 | — | — |
| 2024-06-14 | $102.60 | $102.60 | 646 | — | — |
| 2024-06-13 | $100.70 | $100.70 | 1,296 | — | — |
| 2024-06-12 | $114.00 | $114.00 | 7,452 | — | — |
| 2024-06-11 | $104.50 | $104.50 | 588 | — | — |
| 2024-06-10 | $96.90 | $96.90 | 100 | — | — |
| 2024-06-07 | $98.80 | $98.80 | 167 | — | — |
| 2024-06-06 | $102.60 | $102.60 | 343 | — | — |
| 2024-06-05 | $93.10 | $93.10 | 54 | — | — |
| 2024-06-04 | $95.00 | $95.00 | 162 | — | — |
| 2024-06-03 | $98.80 | $98.80 | 31 | — | — |
| 2024-05-31 | $95.00 | $95.00 | 98 | — | — |
| 2024-05-30 | $95.00 | $95.00 | 128 | — | — |
| 2024-05-29 | $96.90 | $96.90 | 143 | — | — |
| 2024-05-28 | $100.70 | $100.70 | 276 | — | — |
| 2024-05-24 | $100.70 | $100.70 | 187 | — | — |
| 2024-05-23 | $100.70 | $100.70 | 109 | — | — |
| 2024-05-22 | $104.50 | $104.50 | 199 | — | — |
| 2024-05-21 | $110.20 | $110.20 | 266 | — | — |
| 2024-05-20 | $108.30 | $108.30 | 142 | — | — |
| 2024-05-17 | $110.20 | $110.20 | 276 | — | — |
| 2024-05-16 | $115.90 | $115.90 | 120 | — | — |
| 2024-05-15 | $112.10 | $112.10 | 374 | — | — |
| 2024-05-14 | $114.00 | $114.00 | 463 | — | — |
| 2024-05-13 | $115.90 | $115.90 | 171 | — | — |
| 2024-05-10 | $114.00 | $114.00 | 563 | — | — |
| 2024-05-09 | $108.30 | $108.30 | 88 | — | — |
| 2024-05-08 | $110.20 | $110.20 | 315 | — | — |
| 2024-05-07 | $106.40 | $106.40 | 362 | — | — |
| 2024-05-06 | $104.50 | $104.50 | 198 | — | — |
| 2024-05-03 | $106.40 | $106.40 | 202 | — | — |
| 2024-05-02 | $100.70 | $100.70 | 78 | — | — |
| 2024-05-01 | $100.70 | $100.70 | 42 | — | — |
| 2024-04-30 | $104.50 | $104.50 | 166 | — | — |
| 2024-04-29 | $106.40 | $106.40 | 109 | — | — |
| 2024-04-26 | $104.50 | $104.50 | 184 | — | — |
| 2024-04-25 | $104.50 | $104.50 | 282 | — | — |
| 2024-04-24 | $108.30 | $108.30 | 1,669 | — | — |
| 2024-04-23 | $87.40 | $87.40 | 126 | — | — |
| 2024-04-22 | $85.50 | $85.50 | 51 | — | — |
| 2024-04-19 | $83.60 | $83.60 | 299 | — | — |
| 2024-04-18 | $91.20 | $91.20 | 76 | — | — |
| 2024-04-17 | $83.60 | $83.60 | 104 | — | — |
| 2024-04-16 | $87.40 | $87.40 | 71 | — | — |
| 2024-04-15 | $87.40 | $87.40 | 124 | — | — |
| 2024-04-12 | $93.10 | $93.10 | 169 | — | — |
| 2024-04-11 | $85.50 | $85.50 | 209 | — | — |
| 2024-04-10 | $93.10 | $93.10 | 43 | — | — |
| 2024-04-09 | $98.80 | $98.80 | 97 | — | — |
| 2024-04-08 | $96.90 | $96.90 | 93 | — | — |
| 2024-04-05 | $96.90 | $96.90 | 46 | — | — |
| 2024-04-04 | $95.00 | $95.00 | 309 | — | — |
| 2024-04-03 | $100.70 | $100.70 | 126 | — | — |
| 2024-04-02 | $95.00 | $95.00 | 194 | — | — |
| 2024-04-01 | $95.00 | $95.00 | 75 | — | — |
| 2024-03-28 | $93.10 | $93.10 | 48 | — | — |
| 2024-03-27 | $93.10 | $93.10 | 47 | — | — |
| 2024-03-26 | $93.10 | $93.10 | 41 | — | — |
| 2024-03-25 | $95.00 | $95.00 | 76 | — | — |
| 2024-03-22 | $95.00 | $95.00 | 90 | — | — |
| 2024-03-21 | $98.80 | $98.80 | 69 | — | — |
| 2024-03-20 | $100.70 | $100.70 | 127 | — | — |
| 2024-03-19 | $96.90 | $96.90 | 149 | — | — |
| 2024-03-18 | $96.90 | $96.90 | 341 | — | — |
| 2024-03-15 | $79.80 | $79.80 | 114 | — | — |
| 2024-03-14 | $110.20 | $110.20 | 55 | — | — |
| 2024-03-13 | $102.60 | $102.60 | 132 | — | — |
| 2024-03-12 | $110.20 | $110.20 | 102 | — | — |
| 2024-03-11 | $115.90 | $115.90 | 427 | — | — |
| 2024-03-08 | $108.30 | $108.30 | 135 | — | — |
| 2024-03-07 | $108.30 | $108.30 | 133 | — | — |
| 2024-03-06 | $106.40 | $106.40 | 319 | — | — |
| 2024-03-05 | $98.80 | $98.80 | 272 | — | — |
| 2024-03-04 | $102.60 | $102.60 | 417 | — | — |
| 2024-03-01 | $95.00 | $95.00 | 403 | — | — |
| 2024-02-29 | $93.10 | $93.10 | 244 | — | — |
| 2024-02-28 | $93.10 | $93.10 | 555 | — | — |
| 2024-02-27 | $85.50 | $85.50 | 179 | — | — |
| 2024-02-26 | $79.80 | $79.80 | 86 | — | — |
| 2024-02-23 | $77.90 | $77.90 | 82 | — | — |
| 2024-02-22 | $79.80 | $79.80 | 95 | — | — |
| 2024-02-21 | $79.80 | $79.80 | 106 | — | — |
| 2024-02-20 | $79.80 | $79.80 | 172 | — | — |
| 2024-02-16 | $81.70 | $81.70 | 257 | — | — |
| 2024-02-15 | $77.90 | $77.90 | 157 | — | — |
| 2024-02-14 | $79.80 | $79.80 | 257 | — | — |
| 2024-02-13 | $77.90 | $77.90 | 123 | — | — |
| 2024-02-12 | $76.00 | $76.00 | 175 | — | — |
| 2024-02-09 | $77.90 | $77.90 | 59 | — | — |
| 2024-02-08 | $79.80 | $79.80 | 88 | — | — |
| 2024-02-07 | $79.80 | $79.80 | 145 | — | — |
| 2024-02-06 | $79.80 | $79.80 | 229 | — | — |
| 2024-02-05 | $81.70 | $81.70 | 349 | — | — |
| 2024-02-02 | $87.40 | $87.40 | 119 | — | — |
| 2024-02-01 | $89.30 | $89.30 | 267 | — | — |
| 2024-01-31 | $91.20 | $91.20 | 429 | — | — |
| 2024-01-30 | $110.20 | $110.20 | 157 | — | — |
| 2024-01-29 | $108.30 | $108.30 | 347 | — | — |
| 2024-01-26 | $98.80 | $98.80 | 705 | — | — |
| 2024-01-25 | $112.10 | $112.10 | 1,015 | — | — |
| 2024-01-24 | $87.40 | $87.40 | 1,730 | — | — |
| 2024-01-23 | $104.50 | $104.50 | 2,150 | — | — |
| 2024-01-22 | $91.20 | $91.20 | 727 | — | — |
| 2024-01-19 | $81.70 | $81.70 | 801 | — | — |
| 2024-01-18 | $74.10 | $74.10 | 141 | — | — |
| 2024-01-17 | $76.00 | $76.00 | 158 | — | — |
| 2024-01-16 | $74.10 | $74.10 | 237 | — | — |
| 2024-01-12 | $74.10 | $74.10 | 118 | — | — |
| 2024-01-11 | $74.10 | $74.10 | 215 | — | — |
| 2024-01-10 | $74.10 | $74.10 | 103 | — | — |
| 2024-01-09 | $74.10 | $74.10 | 60 | — | — |
| 2024-01-08 | $74.10 | $74.10 | 74 | — | — |
| 2024-01-05 | $76.00 | $76.00 | 56 | — | — |
| 2024-01-04 | $76.00 | $76.00 | 80 | — | — |
| 2024-01-03 | $76.00 | $76.00 | 178 | — | — |
| 2024-01-02 | $76.00 | $76.00 | 347 | — | — |