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
- 2021-05-05 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 | $10.90 | $10.90 | 4,740 | — | — |
| 2024-12-30 | $11.70 | $11.70 | 4,950 | — | — |
| 2024-12-27 | $11.10 | $11.10 | 6,000 | — | — |
| 2024-12-26 | $11.50 | $11.50 | 26,400 | — | — |
| 2024-12-24 | $10.10 | $10.10 | 4,100 | — | — |
| 2024-12-23 | $10.30 | $10.30 | 3,680 | — | — |
| 2024-12-20 | $10.60 | $10.60 | 11,000 | — | — |
| 2024-12-19 | $10.60 | $10.60 | 306,100 | — | — |
| 2024-12-18 | $10.10 | $10.10 | 1,160 | — | — |
| 2024-12-17 | $10.40 | $10.40 | 2,580 | — | — |
| 2024-12-16 | $10.70 | $10.70 | 1,760 | — | — |
| 2024-12-13 | $10.90 | $10.90 | 1,300 | — | — |
| 2024-12-12 | $10.70 | $10.70 | 7,250 | — | — |
| 2024-12-11 | $11.60 | $11.60 | 1,700 | — | — |
| 2024-12-10 | $11.60 | $11.60 | 1,370 | — | — |
| 2024-12-09 | $11.70 | $11.70 | 3,280 | — | — |
| 2024-12-06 | $11.80 | $11.80 | 2,200 | — | — |
| 2024-12-05 | $11.40 | $11.40 | 1,570 | — | — |
| 2024-12-04 | $11.30 | $11.30 | 2,620 | — | — |
| 2024-12-03 | $11.50 | $11.50 | 1,770 | — | — |
| 2024-12-02 | $11.00 | $11.00 | 3,390 | — | — |
| 2024-11-29 | $11.40 | $11.40 | 1,080 | — | — |
| 2024-11-27 | $10.80 | $10.80 | 2,100 | — | — |
| 2024-11-26 | $10.90 | $10.90 | 4,280 | — | — |
| 2024-11-25 | $11.20 | $11.20 | 5,740 | — | — |
| 2024-11-22 | $12.60 | $12.60 | 3,670 | — | — |
| 2024-11-21 | $12.60 | $12.60 | 7,910 | — | — |
| 2024-11-20 | $13.10 | $13.10 | 6,950 | — | — |
| 2024-11-19 | $12.40 | $12.40 | 10,650 | — | — |
| 2024-11-18 | $13.00 | $13.00 | 7,400 | — | — |
| 2024-11-15 | $13.70 | $13.70 | 18,310 | — | — |
| 2024-11-14 | $15.00 | $15.00 | 106,470 | — | — |
| 2024-11-13 | $12.80 | $12.80 | 134,170 | — | — |
| 2024-11-12 | $13.30 | $13.30 | 3,129,920 | — | — |
| 2024-11-11 | $9.09 | $9.09 | 257,020 | — | — |
| 2024-11-08 | $8.80 | $8.80 | 1,850 | — | — |
| 2024-11-07 | $9.29 | $9.29 | 6,070 | — | — |
| 2024-11-06 | $9.14 | $9.14 | 1,250 | — | — |
| 2024-11-05 | $9.41 | $9.41 | 1,070 | — | — |
| 2024-11-04 | $9.40 | $9.40 | 3,390 | — | — |
| 2024-11-01 | $10.00 | $10.00 | 1,890 | — | — |
| 2024-10-31 | $10.40 | $10.40 | 4,940 | — | — |
| 2024-10-30 | $10.70 | $10.70 | 4,170 | — | — |
| 2024-10-29 | $10.40 | $10.40 | 2,920 | — | — |
| 2024-10-28 | $11.00 | $11.00 | 8,170 | — | — |
| 2024-10-25 | $10.70 | $10.70 | 6,100 | — | — |
| 2024-10-24 | $12.20 | $12.20 | 3,880 | — | — |
| 2024-10-23 | $12.70 | $12.70 | 20,270 | — | — |
| 2024-10-22 | $13.40 | $13.40 | 184,110 | — | — |
| 2024-10-21 | $13.70 | $13.70 | 388,840 | — | — |
| 2024-10-18 | $11.20 | $11.20 | 430 | — | — |
| 2024-10-17 | $11.10 | $11.10 | 320 | — | — |
| 2024-10-16 | $11.10 | $11.10 | 2,710 | — | — |
| 2024-10-15 | $9.50 | $9.50 | 1,460 | — | — |
| 2024-10-14 | $10.04 | $10.04 | 1,780 | — | — |
| 2024-10-11 | $10.30 | $10.30 | 1,770 | — | — |
| 2024-10-10 | $10.30 | $10.30 | 1,280 | — | — |
| 2024-10-09 | $10.70 | $10.70 | 550 | — | — |
| 2024-10-08 | $11.00 | $11.00 | 1,820 | — | — |
| 2024-10-07 | $11.70 | $11.70 | 2,270 | — | — |
| 2024-10-04 | $10.50 | $10.50 | 670 | — | — |
| 2024-10-03 | $11.54 | $11.54 | 1,390 | — | — |
| 2024-10-02 | $10.30 | $10.30 | 200 | — | — |
| 2024-10-01 | $10.65 | $10.65 | 330 | — | — |
| 2024-09-30 | $10.70 | $10.70 | 450 | — | — |
| 2024-09-27 | $10.80 | $10.80 | 420 | — | — |
| 2024-09-26 | $11.20 | $11.20 | 460 | — | — |
| 2024-09-25 | $10.70 | $10.70 | 1,650 | — | — |
| 2024-09-24 | $10.30 | $10.30 | 610 | — | — |
| 2024-09-23 | $10.60 | $10.60 | 440 | — | — |
| 2024-09-20 | $11.40 | $11.40 | 790 | — | — |
| 2024-09-19 | $10.90 | $10.90 | 240 | — | — |
| 2024-09-18 | $10.90 | $10.90 | 620 | — | — |
| 2024-09-17 | $10.90 | $10.90 | 790 | — | — |
| 2024-09-16 | $11.50 | $11.50 | 830 | — | — |
| 2024-09-13 | $11.90 | $11.90 | 1,430 | — | — |
| 2024-09-12 | $12.10 | $12.10 | 700 | — | — |
| 2024-09-11 | $12.00 | $12.00 | 760 | — | — |
| 2024-09-10 | $12.20 | $12.20 | 520 | — | — |
| 2024-09-09 | $11.80 | $11.80 | 860 | — | — |
| 2024-09-06 | $12.50 | $12.50 | 430 | — | — |
| 2024-09-05 | $12.60 | $12.60 | 720 | — | — |
| 2024-09-04 | $12.20 | $12.20 | 1,150 | — | — |
| 2024-09-03 | $11.90 | $11.90 | 900 | — | — |
| 2024-08-30 | $12.50 | $12.50 | 990 | — | — |
| 2024-08-29 | $12.50 | $12.50 | 2,580 | — | — |
| 2024-08-28 | $12.28 | $12.28 | 1,060 | — | — |
| 2024-08-27 | $12.20 | $12.20 | 150 | — | — |
| 2024-08-26 | $12.10 | $12.10 | 2,490 | — | — |
| 2024-08-23 | $12.40 | $12.40 | 1,300 | — | — |
| 2024-08-22 | $12.40 | $12.40 | 1,890 | — | — |
| 2024-08-21 | $12.45 | $12.45 | 550 | — | — |
| 2024-08-20 | $12.40 | $12.40 | 800 | — | — |
| 2024-08-19 | $12.59 | $12.59 | 1,430 | — | — |
| 2024-08-16 | $12.30 | $12.30 | 530 | — | — |
| 2024-08-15 | $12.10 | $12.10 | 4,880 | — | — |
| 2024-08-14 | $12.70 | $12.70 | 890 | — | — |
| 2024-08-13 | $12.03 | $12.03 | 1,360 | — | — |
| 2024-08-12 | $12.10 | $12.10 | 1,230 | — | — |
| 2024-08-09 | $12.80 | $12.80 | 460 | — | — |
| 2024-08-08 | $12.80 | $12.80 | 2,140 | — | — |
| 2024-08-07 | $13.10 | $13.10 | 1,710 | — | — |
| 2024-08-06 | $12.30 | $12.30 | 1,200 | — | — |
| 2024-08-05 | $12.20 | $12.20 | 1,620 | — | — |
| 2024-08-02 | $13.10 | $13.10 | 5,700 | — | — |
| 2024-08-01 | $14.00 | $14.00 | 3,510 | — | — |
| 2024-07-31 | $13.80 | $13.80 | 4,850 | — | — |
| 2024-07-30 | $13.80 | $13.80 | 2,710 | — | — |
| 2024-07-29 | $14.10 | $14.10 | 3,200 | — | — |
| 2024-07-26 | $13.50 | $13.50 | 7,240 | — | — |
| 2024-07-25 | $13.80 | $13.80 | 47,570 | — | — |
| 2024-07-24 | $15.00 | $15.00 | 4,810 | — | — |
| 2024-07-23 | $14.40 | $14.40 | 7,500 | — | — |
| 2024-07-22 | $13.60 | $13.60 | 2,500 | — | — |
| 2024-07-19 | $13.50 | $13.50 | 5,540 | — | — |
| 2024-07-18 | $14.70 | $14.70 | 2,140 | — | — |
| 2024-07-17 | $15.00 | $15.00 | 2,640 | — | — |
| 2024-07-16 | $16.00 | $16.00 | 2,960 | — | — |
| 2024-07-15 | $15.40 | $15.40 | 3,730 | — | — |
| 2024-07-12 | $16.20 | $16.20 | 5,430 | — | — |
| 2024-07-11 | $14.80 | $14.80 | 2,740 | — | — |
| 2024-07-10 | $14.10 | $14.10 | 1,310 | — | — |
| 2024-07-09 | $14.60 | $14.60 | 3,550 | — | — |
| 2024-07-08 | $13.40 | $13.40 | 4,470 | — | — |
| 2024-07-05 | $15.00 | $15.00 | 6,340 | — | — |
| 2024-07-03 | $15.70 | $15.70 | 4,970 | — | — |
| 2024-07-02 | $17.10 | $17.10 | 7,670 | — | — |
| 2024-07-01 | $18.90 | $18.90 | 25,140 | — | — |
| 2024-06-28 | $17.50 | $17.50 | 87,700 | — | — |
| 2024-06-27 | $19.30 | $19.30 | 1,032,620 | — | — |
| 2024-06-26 | $12.00 | $12.00 | 9,050 | — | — |
| 2024-06-25 | $12.10 | $12.10 | 4,260 | — | — |
| 2024-06-24 | $12.00 | $12.00 | 3,980 | — | — |
| 2024-06-21 | $12.30 | $12.30 | 5,830 | — | — |
| 2024-06-20 | $11.50 | $11.50 | 3,960 | — | — |
| 2024-06-18 | $11.90 | $11.90 | 2,280 | — | — |
| 2024-06-17 | $12.10 | $12.10 | 2,010 | — | — |
| 2024-06-14 | $12.30 | $12.30 | 2,910 | — | — |
| 2024-06-13 | $13.30 | $13.30 | 6,930 | — | — |
| 2024-06-12 | $13.80 | $13.80 | 4,810 | — | — |
| 2024-06-11 | $12.80 | $12.80 | 3,230 | — | — |
| 2024-06-10 | $11.70 | $11.70 | 12,190 | — | — |
| 2024-06-07 | $11.70 | $11.70 | 9,050 | — | — |
| 2024-06-06 | $12.80 | $12.80 | 14,060 | — | — |
| 2024-06-05 | $13.20 | $13.20 | 28,040 | — | — |
| 2024-06-04 | $16.35 | $16.35 | 2,880 | — | — |
| 2024-06-03 | $15.80 | $15.80 | 3,850 | — | — |
| 2024-05-31 | $16.30 | $16.30 | 2,000 | — | — |
| 2024-05-30 | $17.10 | $17.10 | 2,130 | — | — |
| 2024-05-29 | $17.50 | $17.50 | 1,620 | — | — |
| 2024-05-28 | $18.10 | $18.10 | 1,310 | — | — |
| 2024-05-24 | $18.10 | $18.10 | 2,180 | — | — |
| 2024-05-23 | $18.60 | $18.60 | 3,620 | — | — |
| 2024-05-22 | $20.50 | $20.50 | 2,750 | — | — |
| 2024-05-21 | $22.30 | $22.30 | 4,000 | — | — |
| 2024-05-20 | $25.20 | $25.20 | 2,950 | — | — |
| 2024-05-17 | $25.30 | $25.30 | 7,610 | — | — |
| 2024-05-16 | $31.70 | $31.70 | 4,370 | — | — |
| 2024-05-15 | $32.90 | $32.90 | 11,940 | — | — |
| 2024-05-14 | $33.50 | $33.50 | 19,820 | — | — |
| 2024-05-13 | $34.60 | $34.60 | 18,930 | — | — |
| 2024-05-10 | $38.40 | $38.40 | 48,240 | — | — |
| 2024-05-09 | $34.60 | $34.60 | 99,180 | — | — |
| 2024-05-08 | $31.70 | $31.70 | 33,120 | — | — |
| 2024-05-07 | $33.00 | $33.00 | 136,200 | — | — |
| 2024-05-06 | $35.00 | $35.00 | 5,572,830 | — | — |
| 2024-05-03 | $21.20 | $21.20 | 208,190 | — | — |
| 2024-05-02 | $21.80 | $21.80 | 1,882,060 | — | — |
| 2024-05-01 | $13.10 | $13.10 | 2,090 | — | — |
| 2024-04-30 | $13.00 | $13.00 | 1,350 | — | — |
| 2024-04-29 | $15.00 | $15.00 | 2,590 | — | — |
| 2024-04-26 | $15.00 | $15.00 | 24,760 | — | — |
| 2024-04-25 | $12.60 | $12.60 | 530 | — | — |
| 2024-04-24 | $12.40 | $12.40 | 1,980 | — | — |
| 2024-04-23 | $12.08 | $12.08 | 650 | — | — |
| 2024-04-22 | $12.80 | $12.80 | 2,430 | — | — |
| 2024-04-19 | $14.80 | $14.80 | 540 | — | — |
| 2024-04-18 | $14.30 | $14.30 | 580 | — | — |
| 2024-04-17 | $13.70 | $13.70 | 670 | — | — |
| 2024-04-16 | $14.00 | $14.00 | 860 | — | — |
| 2024-04-15 | $16.10 | $16.10 | 330 | — | — |
| 2024-04-12 | $16.10 | $16.10 | 680 | — | — |
| 2024-04-11 | $17.60 | $17.60 | 150 | — | — |
| 2024-04-10 | $18.60 | $18.60 | 1,010 | — | — |
| 2024-04-09 | $19.30 | $19.30 | 2,360 | — | — |
| 2024-04-08 | $19.80 | $19.80 | 130 | — | — |
| 2024-04-05 | $20.10 | $20.10 | 220 | — | — |
| 2024-04-04 | $20.30 | $20.30 | 660 | — | — |
| 2024-04-03 | $20.10 | $20.10 | 470 | — | — |
| 2024-04-02 | $20.60 | $20.60 | 800 | — | — |
| 2024-04-01 | $21.00 | $21.00 | 660 | — | — |
| 2024-03-28 | $20.60 | $20.60 | 200 | — | — |
| 2024-03-27 | $21.20 | $21.20 | 120 | — | — |
| 2024-03-26 | $21.80 | $21.80 | 450 | — | — |
| 2024-03-25 | $20.60 | $20.60 | 1,360 | — | — |
| 2024-03-22 | $20.60 | $20.60 | 690 | — | — |
| 2024-03-21 | $20.50 | $20.50 | 2,350 | — | — |
| 2024-03-20 | $20.50 | $20.50 | 1,650 | — | — |
| 2024-03-19 | $20.20 | $20.20 | 5,020 | — | — |
| 2024-03-18 | $23.40 | $23.40 | 2,890 | — | — |
| 2024-03-15 | $26.60 | $26.60 | 20,870 | — | — |
| 2024-03-14 | $33.40 | $33.40 | 2,690 | — | — |
| 2024-03-13 | $29.70 | $29.70 | 2,510 | — | — |
| 2024-03-12 | $31.60 | $31.60 | 3,400 | — | — |
| 2024-03-11 | $32.00 | $32.00 | 7,580 | — | — |
| 2024-03-08 | $36.20 | $36.20 | 17,880 | — | — |
| 2024-03-07 | $22.40 | $22.40 | 5,920 | — | — |
| 2024-03-06 | $21.50 | $21.50 | 6,110 | — | — |
| 2024-03-05 | $20.90 | $20.90 | 2,360 | — | — |
| 2024-03-04 | $21.20 | $21.20 | 5,580 | — | — |
| 2024-03-01 | $20.40 | $20.40 | 930 | — | — |
| 2024-02-29 | $20.30 | $20.30 | 690 | — | — |
| 2024-02-28 | $20.00 | $20.00 | 960 | — | — |
| 2024-02-27 | $20.10 | $20.10 | 2,700 | — | — |
| 2024-02-26 | $19.80 | $19.80 | 2,570 | — | — |
| 2024-02-23 | $20.00 | $20.00 | 2,280 | — | — |
| 2024-02-22 | $20.40 | $20.40 | 1,360 | — | — |
| 2024-02-21 | $20.00 | $20.00 | 1,480 | — | — |
| 2024-02-20 | $21.60 | $21.60 | 2,010 | — | — |
| 2024-02-16 | $20.70 | $20.70 | 810 | — | — |
| 2024-02-15 | $21.90 | $21.90 | 2,630 | — | — |
| 2024-02-14 | $21.50 | $21.50 | 4,070 | — | — |
| 2024-02-13 | $22.50 | $22.50 | 3,440 | — | — |
| 2024-02-12 | $24.40 | $24.40 | 2,210 | — | — |
| 2024-02-09 | $24.80 | $24.80 | 3,080 | — | — |
| 2024-02-08 | $24.00 | $24.00 | 3,560 | — | — |
| 2024-02-07 | $27.50 | $27.50 | 12,170 | — | — |
| 2024-02-06 | $21.20 | $21.20 | 710 | — | — |
| 2024-02-05 | $21.90 | $21.90 | 750 | — | — |
| 2024-02-02 | $23.90 | $23.90 | 370 | — | — |
| 2024-02-01 | $23.50 | $23.50 | 550 | — | — |
| 2024-01-31 | $22.60 | $22.60 | 210 | — | — |
| 2024-01-30 | $24.50 | $24.50 | 720 | — | — |
| 2024-01-29 | $24.64 | $24.64 | 350 | — | — |
| 2024-01-26 | $25.00 | $25.00 | 290 | — | — |
| 2024-01-25 | $24.00 | $24.00 | 620 | — | — |
| 2024-01-24 | $25.40 | $25.40 | 760 | — | — |
| 2024-01-23 | $26.00 | $26.00 | 790 | — | — |
| 2024-01-22 | $28.00 | $28.00 | 1,450 | — | — |
| 2024-01-19 | $27.60 | $27.60 | 3,010 | — | — |
| 2024-01-18 | $30.50 | $30.50 | 13,940 | — | — |
| 2024-01-17 | $41.00 | $41.00 | 12,040 | — | — |
| 2024-01-16 | $40.50 | $40.50 | 4,780 | — | — |
| 2024-01-12 | $44.20 | $44.20 | 2,100 | — | — |
| 2024-01-11 | $44.10 | $44.10 | 7,320 | — | — |
| 2024-01-10 | $48.80 | $48.80 | 1,560 | — | — |
| 2024-01-09 | $47.10 | $47.10 | 3,170 | — | — |
| 2024-01-08 | $52.10 | $52.10 | 750 | — | — |
| 2024-01-05 | $52.10 | $52.10 | 890 | — | — |
| 2024-01-04 | $54.90 | $54.90 | 1,010 | — | — |
| 2024-01-03 | $56.80 | $56.80 | 1,920 | — | — |
| 2024-01-02 | $54.90 | $54.90 | 3,940 | — | — |