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
- 2008-01-29 to 2026-09-03
- 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 | $0.85 | $10.59 | 18,100 | — | — |
| 2024-12-30 | $0.85 | $10.59 | 52,000 | — | — |
| 2024-12-27 | $0.76 | $9.46 | 29,700 | — | — |
| 2024-12-26 | $0.78 | $9.71 | 51,400 | — | — |
| 2024-12-24 | $0.79 | $9.84 | 3,200 | — | — |
| 2024-12-23 | $0.81 | $10.09 | 8,400 | — | — |
| 2024-12-20 | $0.84 | $10.46 | 12,100 | — | — |
| 2024-12-19 | $0.83 | $10.34 | 48,500 | — | — |
| 2024-12-18 | $0.81 | $10.09 | 27,600 | — | — |
| 2024-12-17 | $0.86 | $10.71 | 13,600 | — | — |
| 2024-12-16 | $0.90 | $11.21 | 10,000 | — | — |
| 2024-12-13 | $0.89 | $11.08 | 12,400 | — | — |
| 2024-12-12 | $0.88 | $10.96 | 8,600 | — | — |
| 2024-12-11 | $0.87 | $10.83 | 4,100 | — | — |
| 2024-12-10 | $0.84 | $10.46 | 10,300 | — | — |
| 2024-12-09 | $0.82 | $10.21 | 9,800 | — | — |
| 2024-12-06 | $0.87 | $10.83 | 36,600 | — | — |
| 2024-12-05 | $0.90 | $11.21 | 11,600 | — | — |
| 2024-12-04 | $0.98 | $12.20 | 16,700 | — | — |
| 2024-12-03 | $0.98 | $12.20 | 8,300 | — | — |
| 2024-12-02 | $0.98 | $12.20 | 17,000 | — | — |
| 2024-11-29 | $1.00 | $12.45 | 24,400 | — | — |
| 2024-11-27 | $1.00 | $12.45 | 94,100 | — | — |
| 2024-11-26 | $1.02 | $12.70 | 15,000 | — | — |
| 2024-11-25 | $1.02 | $12.70 | 56,400 | — | — |
| 2024-11-22 | $1.02 | $12.70 | 51,000 | — | — |
| 2024-11-21 | $1.01 | $12.58 | 33,400 | — | — |
| 2024-11-20 | $1.02 | $12.70 | 37,700 | — | — |
| 2024-11-19 | $1.02 | $12.70 | 27,500 | — | — |
| 2024-11-18 | $1.02 | $12.70 | 18,400 | — | — |
| 2024-11-15 | $1.01 | $12.58 | 30,300 | — | — |
| 2024-11-14 | $1.02 | $12.70 | 20,200 | — | — |
| 2024-11-13 | $1.03 | $12.83 | 26,000 | — | — |
| 2024-11-12 | $1.03 | $12.83 | 27,300 | — | — |
| 2024-11-11 | $1.03 | $12.83 | 35,400 | — | — |
| 2024-11-08 | $1.04 | $12.95 | 94,800 | — | — |
| 2024-11-07 | $1.05 | $13.08 | 27,800 | — | — |
| 2024-11-06 | $1.02 | $12.70 | 38,400 | — | — |
| 2024-11-05 | $1.03 | $12.83 | 34,600 | — | — |
| 2024-11-04 | $1.04 | $12.95 | 64,800 | — | — |
| 2024-11-01 | $1.01 | $12.58 | 218,800 | — | — |
| 2024-10-31 | $0.93 | $11.58 | 18,200 | — | — |
| 2024-10-30 | $0.96 | $11.96 | 29,700 | — | — |
| 2024-10-29 | $0.97 | $12.08 | 183,500 | — | — |
| 2024-10-28 | $1.00 | $12.45 | 67,800 | — | — |
| 2024-10-25 | $1.01 | $12.58 | 34,900 | — | — |
| 2024-10-24 | $1.01 | $12.58 | 70,400 | — | — |
| 2024-10-23 | $1.00 | $12.45 | 49,700 | — | — |
| 2024-10-22 | $1.00 | $12.45 | 56,500 | — | — |
| 2024-10-21 | $0.99 | $12.33 | 23,300 | — | — |
| 2024-10-18 | $1.00 | $12.45 | 37,100 | — | — |
| 2024-10-17 | $1.00 | $12.45 | 66,600 | — | — |
| 2024-10-16 | $1.01 | $12.58 | 134,300 | — | — |
| 2024-10-15 | $1.00 | $12.45 | 56,100 | — | — |
| 2024-10-14 | $1.00 | $12.45 | 147,000 | — | — |
| 2024-10-11 | $0.94 | $11.71 | 110,700 | — | — |
| 2024-10-10 | $0.91 | $11.33 | 43,000 | — | — |
| 2024-10-09 | $0.91 | $11.33 | 41,600 | — | — |
| 2024-10-08 | $0.87 | $10.83 | 17,600 | — | — |
| 2024-10-07 | $0.85 | $10.59 | 36,600 | — | — |
| 2024-10-04 | $0.86 | $10.71 | 25,100 | — | — |
| 2024-10-03 | $0.88 | $10.96 | 46,700 | — | — |
| 2024-10-02 | $0.90 | $11.21 | 59,700 | — | — |
| 2024-10-01 | $0.79 | $9.84 | 105,400 | — | — |
| 2024-09-30 | $0.77 | $9.59 | 35,400 | — | — |
| 2024-09-27 | $0.73 | $9.09 | 26,100 | — | — |
| 2024-09-26 | $0.72 | $8.97 | 24,000 | — | — |
| 2024-09-25 | $0.73 | $9.09 | 61,900 | — | — |
| 2024-09-24 | $0.68 | $8.47 | 99,100 | — | — |
| 2024-09-23 | $0.63 | $7.85 | 191,300 | — | — |
| 2024-09-20 | $0.51 | $6.35 | 8,000 | — | — |
| 2024-09-19 | $0.53 | $6.60 | 60,800 | — | — |
| 2024-09-18 | $0.52 | $6.48 | 11,100 | — | — |
| 2024-09-17 | $0.53 | $6.60 | 13,500 | — | — |
| 2024-09-16 | $0.50 | $6.23 | 25,000 | — | — |
| 2024-09-13 | $0.53 | $6.60 | 34,400 | — | — |
| 2024-09-12 | $0.51 | $6.35 | 138,400 | — | — |
| 2024-09-11 | $0.63 | $7.85 | 211,600 | — | — |
| 2024-09-10 | $0.56 | $6.97 | 4,100 | — | — |
| 2024-09-09 | $0.54 | $6.73 | 21,500 | — | — |
| 2024-09-06 | $0.54 | $6.73 | 8,200 | — | — |
| 2024-09-05 | $0.59 | $7.35 | 5,000 | — | — |
| 2024-09-04 | $0.60 | $7.47 | 4,800 | — | — |
| 2024-09-03 | $0.58 | $7.22 | 12,500 | — | — |
| 2024-08-30 | $0.59 | $7.35 | 15,000 | — | — |
| 2024-08-29 | $0.60 | $7.47 | 3,500 | — | — |
| 2024-08-28 | $0.60 | $7.47 | 6,400 | — | — |
| 2024-08-27 | $0.59 | $7.35 | 35,400 | — | — |
| 2024-08-26 | $0.61 | $7.60 | 43,700 | — | — |
| 2024-08-23 | $0.64 | $7.97 | 30,400 | — | — |
| 2024-08-22 | $0.60 | $7.47 | 82,900 | — | — |
| 2024-08-21 | $0.62 | $7.72 | 17,800 | — | — |
| 2024-08-20 | $0.65 | $8.10 | 158,200 | — | — |
| 2024-08-19 | $0.60 | $7.47 | 92,100 | — | — |
| 2024-08-16 | $0.60 | $7.47 | 10,600 | — | — |
| 2024-08-15 | $0.61 | $7.60 | 2,200 | — | — |
| 2024-08-14 | $0.59 | $7.35 | 14,500 | — | — |
| 2024-08-13 | $0.61 | $7.60 | 6,700 | — | — |
| 2024-08-12 | $0.64 | $7.97 | 3,800 | — | — |
| 2024-08-09 | $0.66 | $8.22 | 5,800 | — | — |
| 2024-08-08 | $0.64 | $7.97 | 28,100 | — | — |
| 2024-08-07 | $0.65 | $8.10 | 22,000 | — | — |
| 2024-08-06 | $0.66 | $8.22 | 4,900 | — | — |
| 2024-08-05 | $0.65 | $8.10 | 4,600 | — | — |
| 2024-08-02 | $0.60 | $7.47 | 24,100 | — | — |
| 2024-08-01 | $0.65 | $8.10 | 8,200 | — | — |
| 2024-07-31 | $0.66 | $8.22 | 3,100 | — | — |
| 2024-07-30 | $0.65 | $8.10 | 10,600 | — | — |
| 2024-07-29 | $0.65 | $8.10 | 6,000 | — | — |
| 2024-07-26 | $0.65 | $8.10 | 9,500 | — | — |
| 2024-07-25 | $0.66 | $8.22 | 13,400 | — | — |
| 2024-07-24 | $0.68 | $8.47 | 32,600 | — | — |
| 2024-07-23 | $0.67 | $8.34 | 10,900 | — | — |
| 2024-07-22 | $0.65 | $8.10 | 21,200 | — | — |
| 2024-07-19 | $0.65 | $8.10 | 153,900 | — | — |
| 2024-07-18 | $0.65 | $8.10 | 76,200 | — | — |
| 2024-07-17 | $0.59 | $7.35 | 151,000 | — | — |
| 2024-07-16 | $0.67 | $8.34 | 204,300 | — | — |
| 2024-07-15 | $0.76 | $9.46 | 77,000 | — | — |
| 2024-07-12 | $0.83 | $10.34 | 17,900 | — | — |
| 2024-07-11 | $0.80 | $9.96 | 7,100 | — | — |
| 2024-07-10 | $0.82 | $10.21 | 5,900 | — | — |
| 2024-07-09 | $0.84 | $10.46 | 3,300 | — | — |
| 2024-07-08 | $0.83 | $10.34 | 4,100 | — | — |
| 2024-07-05 | $0.86 | $10.71 | 5,700 | — | — |
| 2024-07-03 | $0.83 | $10.34 | 5,800 | — | — |
| 2024-07-02 | $0.82 | $10.21 | 10,800 | — | — |
| 2024-07-01 | $0.83 | $10.34 | 13,400 | — | — |
| 2024-06-28 | $0.82 | $10.21 | 11,800 | — | — |
| 2024-06-27 | $0.80 | $9.96 | 10,300 | — | — |
| 2024-06-26 | $0.84 | $10.46 | 25,100 | — | — |
| 2024-06-25 | $0.83 | $10.34 | 6,100 | — | — |
| 2024-06-24 | $0.82 | $10.21 | 10,600 | — | — |
| 2024-06-21 | $0.82 | $10.21 | 4,700 | — | — |
| 2024-06-20 | $0.83 | $10.34 | 10,000 | — | — |
| 2024-06-18 | $0.84 | $10.46 | 6,900 | — | — |
| 2024-06-17 | $0.81 | $10.09 | 10,100 | — | — |
| 2024-06-14 | $0.84 | $10.46 | 3,400 | — | — |
| 2024-06-13 | $0.81 | $10.09 | 3,300 | — | — |
| 2024-06-12 | $0.85 | $10.59 | 6,900 | — | — |
| 2024-06-11 | $0.82 | $10.21 | 11,800 | — | — |
| 2024-06-10 | $0.82 | $10.21 | 13,800 | — | — |
| 2024-06-07 | $0.86 | $10.71 | 8,900 | — | — |
| 2024-06-06 | $0.89 | $11.08 | 10,600 | — | — |
| 2024-06-05 | $0.87 | $10.83 | 28,100 | — | — |
| 2024-06-04 | $0.90 | $11.21 | 8,300 | — | — |
| 2024-06-03 | $0.90 | $11.21 | 15,400 | — | — |
| 2024-05-31 | $0.95 | $11.83 | 5,200 | — | — |
| 2024-05-30 | $0.90 | $11.21 | 8,100 | — | — |
| 2024-05-29 | $0.85 | $10.59 | 12,000 | — | — |
| 2024-05-28 | $0.84 | $10.46 | 30,200 | — | — |
| 2024-05-24 | $0.85 | $10.59 | 6,000 | — | — |
| 2024-05-23 | $0.88 | $10.96 | 7,000 | — | — |
| 2024-05-22 | $0.91 | $11.33 | 3,500 | — | — |
| 2024-05-21 | $0.95 | $11.83 | 28,500 | — | — |
| 2024-05-20 | $0.91 | $11.33 | 8,600 | — | — |
| 2024-05-17 | $0.91 | $11.33 | 3,200 | — | — |
| 2024-05-16 | $0.91 | $11.33 | 6,600 | — | — |
| 2024-05-15 | $0.93 | $11.58 | 8,100 | — | — |
| 2024-05-14 | $0.92 | $11.46 | 20,600 | — | — |
| 2024-05-13 | $0.84 | $10.46 | 38,800 | — | — |
| 2024-05-10 | $0.90 | $11.21 | 4,900 | — | — |
| 2024-05-09 | $0.90 | $11.21 | 2,900 | — | — |
| 2024-05-08 | $0.88 | $10.96 | 6,900 | — | — |
| 2024-05-07 | $0.86 | $10.71 | 17,900 | — | — |
| 2024-05-06 | $0.87 | $10.83 | 52,300 | — | — |
| 2024-05-03 | $0.91 | $11.33 | 12,000 | — | — |
| 2024-05-02 | $0.90 | $11.21 | 10,500 | — | — |
| 2024-05-01 | $0.90 | $11.21 | 9,100 | — | — |
| 2024-04-30 | $0.89 | $11.08 | 11,300 | — | — |
| 2024-04-29 | $0.87 | $10.83 | 14,500 | — | — |
| 2024-04-26 | $0.87 | $10.83 | 8,600 | — | — |
| 2024-04-25 | $0.88 | $10.96 | 11,900 | — | — |
| 2024-04-24 | $0.87 | $10.83 | 6,300 | — | — |
| 2024-04-23 | $0.89 | $11.08 | 16,900 | — | — |
| 2024-04-22 | $0.89 | $11.08 | 12,600 | — | — |
| 2024-04-19 | $0.97 | $12.08 | 11,400 | — | — |
| 2024-04-18 | $1.03 | $12.83 | 20,900 | — | — |
| 2024-04-17 | $0.97 | $12.08 | 3,200 | — | — |
| 2024-04-16 | $0.88 | $10.96 | 18,400 | — | — |
| 2024-04-15 | $0.86 | $10.71 | 19,100 | — | — |
| 2024-04-12 | $0.92 | $11.46 | 143,400 | — | — |
| 2024-04-11 | $1.04 | $12.95 | 68,300 | — | — |
| 2024-04-10 | $1.07 | $13.33 | 33,900 | — | — |
| 2024-04-09 | $1.05 | $13.08 | 64,800 | — | — |
| 2024-04-08 | $1.07 | $13.33 | 11,400 | — | — |
| 2024-04-05 | $1.06 | $13.20 | 48,200 | — | — |
| 2024-04-04 | $1.08 | $13.45 | 82,800 | — | — |
| 2024-04-03 | $1.01 | $12.58 | 15,900 | — | — |
| 2024-04-02 | $1.01 | $12.58 | 10,600 | — | — |
| 2024-04-01 | $1.00 | $12.45 | 11,700 | — | — |
| 2024-03-28 | $1.06 | $13.20 | 12,400 | — | — |
| 2024-03-27 | $1.12 | $13.95 | 55,600 | — | — |
| 2024-03-26 | $1.02 | $12.70 | 7,300 | — | — |
| 2024-03-25 | $1.06 | $13.20 | 4,400 | — | — |
| 2024-03-22 | $1.08 | $13.45 | 77,600 | — | — |
| 2024-03-21 | $1.16 | $14.45 | 73,200 | — | — |
| 2024-03-20 | $1.27 | $15.82 | 56,300 | — | — |
| 2024-03-19 | $1.40 | $17.44 | 73,500 | — | — |
| 2024-03-18 | $1.55 | $19.30 | 44,800 | — | — |
| 2024-03-15 | $1.58 | $19.68 | 73,500 | — | — |
| 2024-03-14 | $1.61 | $20.05 | 23,300 | — | — |
| 2024-03-13 | $1.59 | $19.80 | 25,700 | — | — |
| 2024-03-12 | $1.59 | $19.80 | 15,800 | — | — |
| 2024-03-11 | $1.59 | $19.80 | 20,500 | — | — |
| 2024-03-08 | $1.57 | $19.55 | 23,300 | — | — |
| 2024-03-07 | $1.51 | $18.81 | 38,100 | — | — |
| 2024-03-06 | $1.61 | $20.05 | 54,800 | — | — |
| 2024-03-05 | $1.46 | $18.18 | 15,700 | — | — |
| 2024-03-04 | $1.49 | $18.56 | 69,000 | — | — |
| 2024-03-01 | $1.41 | $17.56 | 115,100 | — | — |
| 2024-02-29 | $1.29 | $16.07 | 65,400 | — | — |
| 2024-02-28 | $1.24 | $15.44 | 8,400 | — | — |
| 2024-02-27 | $1.24 | $15.44 | 5,800 | — | — |
| 2024-02-26 | $1.24 | $15.44 | 18,700 | — | — |
| 2024-02-23 | $1.22 | $15.19 | 8,100 | — | — |
| 2024-02-22 | $1.34 | $16.69 | 1,400 | — | — |
| 2024-02-21 | $1.34 | $16.69 | 6,400 | — | — |
| 2024-02-20 | $1.34 | $16.69 | 9,200 | — | — |
| 2024-02-16 | $1.46 | $18.18 | 39,400 | — | — |
| 2024-02-15 | $1.43 | $17.81 | 68,200 | — | — |
| 2024-02-14 | $1.45 | $18.06 | 64,200 | — | — |
| 2024-02-13 | $1.30 | $16.19 | 15,200 | — | — |
| 2024-02-12 | $1.28 | $15.94 | 23,300 | — | — |
| 2024-02-09 | $1.25 | $15.57 | 23,300 | — | — |
| 2024-02-08 | $1.18 | $14.70 | 15,100 | — | — |
| 2024-02-07 | $1.16 | $14.45 | 62,400 | — | — |
| 2024-02-06 | $1.10 | $13.70 | 10,200 | — | — |
| 2024-02-05 | $1.08 | $13.45 | 2,100 | — | — |
| 2024-02-02 | $1.08 | $13.45 | 6,600 | — | — |
| 2024-02-01 | $1.10 | $13.70 | 12,700 | — | — |
| 2024-01-31 | $1.09 | $13.57 | 1,500 | — | — |
| 2024-01-30 | $1.08 | $13.45 | 7,600 | — | — |
| 2024-01-29 | $1.10 | $13.70 | 4,200 | — | — |
| 2024-01-26 | $1.08 | $13.45 | 7,200 | — | — |
| 2024-01-25 | $1.11 | $13.82 | 21,300 | — | — |
| 2024-01-24 | $1.09 | $13.57 | 6,200 | — | — |
| 2024-01-23 | $1.03 | $12.83 | 3,000 | — | — |
| 2024-01-22 | $1.05 | $13.08 | 18,100 | — | — |
| 2024-01-19 | $1.09 | $13.57 | 2,300 | — | — |
| 2024-01-18 | $1.08 | $13.45 | 2,700 | — | — |
| 2024-01-17 | $1.05 | $13.08 | 19,100 | — | — |
| 2024-01-16 | $1.05 | $13.08 | 10,400 | — | — |
| 2024-01-12 | $1.06 | $13.20 | 3,900 | — | — |
| 2024-01-11 | $1.02 | $12.70 | 55,400 | — | — |
| 2024-01-10 | $1.15 | $14.32 | 11,800 | — | — |
| 2024-01-09 | $1.11 | $13.82 | 1,400 | — | — |
| 2024-01-08 | $1.05 | $13.08 | 17,600 | — | — |
| 2024-01-05 | $1.11 | $13.82 | 13,800 | — | — |
| 2024-01-04 | $1.09 | $13.57 | 5,600 | — | — |
| 2024-01-03 | $1.04 | $12.95 | 2,500 | — | — |
| 2024-01-02 | $0.97 | $12.08 | 15,300 | — | — |