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
- 2000-02-08 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 | $2.74 | $2.74 | 475,400 | — | — |
| 2024-12-30 | $2.69 | $2.69 | 420,500 | — | — |
| 2024-12-27 | $2.75 | $2.75 | 458,100 | — | — |
| 2024-12-26 | $2.81 | $2.81 | 317,300 | — | — |
| 2024-12-24 | $2.75 | $2.75 | 417,400 | — | — |
| 2024-12-23 | $2.72 | $2.72 | 564,100 | — | — |
| 2024-12-20 | $2.83 | $2.83 | 790,500 | — | — |
| 2024-12-19 | $2.76 | $2.76 | 354,700 | — | — |
| 2024-12-18 | $2.72 | $2.72 | 650,800 | — | — |
| 2024-12-17 | $2.96 | $2.96 | 605,000 | — | — |
| 2024-12-16 | $2.83 | $2.83 | 364,600 | — | — |
| 2024-12-13 | $3.05 | $3.05 | 417,100 | — | — |
| 2024-12-12 | $3.08 | $3.08 | 335,500 | — | — |
| 2024-12-11 | $3.27 | $3.27 | 275,300 | — | — |
| 2024-12-10 | $3.36 | $3.36 | 318,700 | — | — |
| 2024-12-09 | $3.50 | $3.50 | 416,100 | — | — |
| 2024-12-06 | $3.58 | $3.58 | 440,900 | — | — |
| 2024-12-05 | $3.14 | $3.14 | 502,700 | — | — |
| 2024-12-04 | $3.43 | $3.43 | 640,200 | — | — |
| 2024-12-03 | $3.50 | $3.50 | 796,100 | — | — |
| 2024-12-02 | $3.73 | $3.73 | 660,500 | — | — |
| 2024-11-29 | $3.42 | $3.42 | 248,800 | — | — |
| 2024-11-27 | $3.49 | $3.49 | 1,125,600 | — | — |
| 2024-11-26 | $3.38 | $3.38 | 370,500 | — | — |
| 2024-11-25 | $3.55 | $3.55 | 937,700 | — | — |
| 2024-11-22 | $3.34 | $3.34 | 1,076,200 | — | — |
| 2024-11-21 | $2.86 | $2.86 | 540,700 | — | — |
| 2024-11-20 | $2.67 | $2.67 | 504,400 | — | — |
| 2024-11-19 | $2.57 | $2.57 | 597,100 | — | — |
| 2024-11-18 | $2.63 | $2.63 | 928,700 | — | — |
| 2024-11-15 | $2.72 | $2.72 | 1,073,500 | — | — |
| 2024-11-14 | $2.77 | $2.77 | 935,600 | — | — |
| 2024-11-13 | $3.03 | $3.03 | 527,000 | — | — |
| 2024-11-12 | $3.11 | $3.11 | 2,107,400 | — | — |
| 2024-11-11 | $3.90 | $3.90 | 435,300 | — | — |
| 2024-11-08 | $3.91 | $3.91 | 672,400 | — | — |
| 2024-11-07 | $3.93 | $3.93 | 673,100 | — | — |
| 2024-11-06 | $4.22 | $4.22 | 413,800 | — | — |
| 2024-11-05 | $4.15 | $4.15 | 444,500 | — | — |
| 2024-11-04 | $4.06 | $4.06 | 395,400 | — | — |
| 2024-11-01 | $4.05 | $4.05 | 423,000 | — | — |
| 2024-10-31 | $4.20 | $4.20 | 259,400 | — | — |
| 2024-10-30 | $4.39 | $4.39 | 264,000 | — | — |
| 2024-10-29 | $4.46 | $4.46 | 273,300 | — | — |
| 2024-10-28 | $4.41 | $4.41 | 233,200 | — | — |
| 2024-10-25 | $4.35 | $4.35 | 208,200 | — | — |
| 2024-10-24 | $4.41 | $4.41 | 161,800 | — | — |
| 2024-10-23 | $4.49 | $4.49 | 222,900 | — | — |
| 2024-10-22 | $4.49 | $4.49 | 291,200 | — | — |
| 2024-10-21 | $4.50 | $4.50 | 304,200 | — | — |
| 2024-10-18 | $4.62 | $4.62 | 408,000 | — | — |
| 2024-10-17 | $4.57 | $4.57 | 180,500 | — | — |
| 2024-10-16 | $4.68 | $4.68 | 213,800 | — | — |
| 2024-10-15 | $4.66 | $4.66 | 294,800 | — | — |
| 2024-10-14 | $4.73 | $4.73 | 239,700 | — | — |
| 2024-10-11 | $4.53 | $4.53 | 264,100 | — | — |
| 2024-10-10 | $4.25 | $4.25 | 526,400 | — | — |
| 2024-10-09 | $4.65 | $4.65 | 255,400 | — | — |
| 2024-10-08 | $4.55 | $4.55 | 323,500 | — | — |
| 2024-10-07 | $4.65 | $4.65 | 202,700 | — | — |
| 2024-10-04 | $4.87 | $4.87 | 308,500 | — | — |
| 2024-10-03 | $4.56 | $4.56 | 513,700 | — | — |
| 2024-10-02 | $4.85 | $4.85 | 510,200 | — | — |
| 2024-10-01 | $5.10 | $5.10 | 363,200 | — | — |
| 2024-09-30 | $5.48 | $5.48 | 639,800 | — | — |
| 2024-09-27 | $5.31 | $5.31 | 420,700 | — | — |
| 2024-09-26 | $5.17 | $5.17 | 388,600 | — | — |
| 2024-09-25 | $5.03 | $5.03 | 328,300 | — | — |
| 2024-09-24 | $5.17 | $5.17 | 528,000 | — | — |
| 2024-09-23 | $5.30 | $5.30 | 558,900 | — | — |
| 2024-09-20 | $5.84 | $5.84 | 980,300 | — | — |
| 2024-09-19 | $5.99 | $5.99 | 254,100 | — | — |
| 2024-09-18 | $6.05 | $6.05 | 348,800 | — | — |
| 2024-09-17 | $6.23 | $6.23 | 413,000 | — | — |
| 2024-09-16 | $6.08 | $6.08 | 273,600 | — | — |
| 2024-09-13 | $6.26 | $6.26 | 412,700 | — | — |
| 2024-09-12 | $5.93 | $5.93 | 428,900 | — | — |
| 2024-09-11 | $5.64 | $5.64 | 238,700 | — | — |
| 2024-09-10 | $5.46 | $5.46 | 245,700 | — | — |
| 2024-09-09 | $5.13 | $5.13 | 288,300 | — | — |
| 2024-09-06 | $4.95 | $4.95 | 204,600 | — | — |
| 2024-09-05 | $5.00 | $5.00 | 448,400 | — | — |
| 2024-09-04 | $4.85 | $4.85 | 331,000 | — | — |
| 2024-09-03 | $4.95 | $4.95 | 415,700 | — | — |
| 2024-08-30 | $5.15 | $5.15 | 260,200 | — | — |
| 2024-08-29 | $4.99 | $4.99 | 277,700 | — | — |
| 2024-08-28 | $5.11 | $5.11 | 404,900 | — | — |
| 2024-08-27 | $5.63 | $5.63 | 428,700 | — | — |
| 2024-08-26 | $5.87 | $5.87 | 762,600 | — | — |
| 2024-08-23 | $5.80 | $5.80 | 609,900 | — | — |
| 2024-08-22 | $5.47 | $5.47 | 488,300 | — | — |
| 2024-08-21 | $5.19 | $5.19 | 243,900 | — | — |
| 2024-08-20 | $4.95 | $4.95 | 273,500 | — | — |
| 2024-08-19 | $5.09 | $5.09 | 449,700 | — | — |
| 2024-08-16 | $5.28 | $5.28 | 355,000 | — | — |
| 2024-08-15 | $5.17 | $5.17 | 569,100 | — | — |
| 2024-08-14 | $4.58 | $4.58 | 650,300 | — | — |
| 2024-08-13 | $4.71 | $4.71 | 956,700 | — | — |
| 2024-08-12 | $5.13 | $5.13 | 406,700 | — | — |
| 2024-08-09 | $5.09 | $5.09 | 265,900 | — | — |
| 2024-08-08 | $5.28 | $5.28 | 329,700 | — | — |
| 2024-08-07 | $5.08 | $5.08 | 523,700 | — | — |
| 2024-08-06 | $5.43 | $5.43 | 476,900 | — | — |
| 2024-08-05 | $5.24 | $5.24 | 618,000 | — | — |
| 2024-08-02 | $5.63 | $5.63 | 660,900 | — | — |
| 2024-08-01 | $5.97 | $5.97 | 501,800 | — | — |
| 2024-07-31 | $6.04 | $6.04 | 514,900 | — | — |
| 2024-07-30 | $6.06 | $6.06 | 514,500 | — | — |
| 2024-07-29 | $6.49 | $6.49 | 592,000 | — | — |
| 2024-07-26 | $6.56 | $6.56 | 760,700 | — | — |
| 2024-07-25 | $5.97 | $5.97 | 739,400 | — | — |
| 2024-07-24 | $6.13 | $6.13 | 1,076,700 | — | — |
| 2024-07-23 | $6.91 | $6.91 | 924,300 | — | — |
| 2024-07-22 | $6.85 | $6.85 | 1,563,100 | — | — |
| 2024-07-19 | $5.99 | $5.99 | 4,098,300 | — | — |
| 2024-07-18 | $7.30 | $7.30 | 9,129,600 | — | — |
| 2024-07-17 | $17.73 | $17.73 | 574,300 | — | — |
| 2024-07-16 | $17.70 | $17.70 | 1,142,400 | — | — |
| 2024-07-15 | $15.60 | $15.60 | 481,500 | — | — |
| 2024-07-12 | $15.60 | $15.60 | 564,500 | — | — |
| 2024-07-11 | $15.39 | $15.39 | 449,500 | — | — |
| 2024-07-10 | $15.30 | $15.30 | 287,900 | — | — |
| 2024-07-09 | $15.58 | $15.58 | 356,300 | — | — |
| 2024-07-08 | $15.56 | $15.56 | 357,000 | — | — |
| 2024-07-05 | $15.13 | $15.13 | 319,100 | — | — |
| 2024-07-03 | $14.53 | $14.53 | 241,200 | — | — |
| 2024-07-02 | $14.28 | $14.28 | 674,600 | — | — |
| 2024-07-01 | $16.69 | $16.69 | 776,400 | — | — |
| 2024-06-28 | $16.75 | $16.75 | 1,521,000 | — | — |
| 2024-06-27 | $14.12 | $14.12 | 288,100 | — | — |
| 2024-06-26 | $14.21 | $14.21 | 419,300 | — | — |
| 2024-06-25 | $14.87 | $14.87 | 354,300 | — | — |
| 2024-06-24 | $15.23 | $15.23 | 533,900 | — | — |
| 2024-06-21 | $14.56 | $14.56 | 611,100 | — | — |
| 2024-06-20 | $13.57 | $13.57 | 383,600 | — | — |
| 2024-06-18 | $12.99 | $12.99 | 1,367,800 | — | — |
| 2024-06-17 | $14.30 | $14.30 | 588,900 | — | — |
| 2024-06-14 | $15.46 | $15.46 | 422,900 | — | — |
| 2024-06-13 | $16.00 | $16.00 | 520,700 | — | — |
| 2024-06-12 | $16.92 | $16.92 | 335,200 | — | — |
| 2024-06-11 | $16.78 | $16.78 | 397,900 | — | — |
| 2024-06-10 | $17.17 | $17.17 | 495,900 | — | — |
| 2024-06-07 | $16.60 | $16.60 | 550,600 | — | — |
| 2024-06-06 | $16.56 | $16.56 | 832,400 | — | — |
| 2024-06-05 | $17.57 | $17.57 | 608,300 | — | — |
| 2024-06-04 | $17.50 | $17.50 | 1,420,600 | — | — |
| 2024-06-03 | $16.97 | $16.97 | 890,900 | — | — |
| 2024-05-31 | $15.69 | $15.69 | 585,300 | — | — |
| 2024-05-30 | $15.11 | $15.11 | 408,900 | — | — |
| 2024-05-29 | $15.03 | $15.03 | 851,600 | — | — |
| 2024-05-28 | $15.25 | $15.25 | 1,071,800 | — | — |
| 2024-05-24 | $13.62 | $13.62 | 695,200 | — | — |
| 2024-05-23 | $12.35 | $12.35 | 599,800 | — | — |
| 2024-05-22 | $11.91 | $11.91 | 1,015,900 | — | — |
| 2024-05-21 | $11.12 | $11.12 | 286,400 | — | — |
| 2024-05-20 | $10.70 | $10.70 | 286,300 | — | — |
| 2024-05-17 | $10.86 | $10.86 | 430,400 | — | — |
| 2024-05-16 | $10.50 | $10.50 | 405,500 | — | — |
| 2024-05-15 | $10.78 | $10.78 | 356,000 | — | — |
| 2024-05-14 | $10.70 | $10.70 | 399,100 | — | — |
| 2024-05-13 | $11.09 | $11.09 | 395,000 | — | — |
| 2024-05-10 | $10.49 | $10.49 | 831,100 | — | — |
| 2024-05-09 | $11.72 | $11.72 | 561,100 | — | — |
| 2024-05-08 | $11.47 | $11.47 | 717,500 | — | — |
| 2024-05-07 | $12.01 | $12.01 | 1,268,400 | — | — |
| 2024-05-06 | $12.95 | $12.95 | 418,000 | — | — |
| 2024-05-03 | $13.07 | $13.07 | 648,200 | — | — |
| 2024-05-02 | $12.52 | $12.52 | 979,000 | — | — |
| 2024-05-01 | $13.26 | $13.26 | 933,900 | — | — |
| 2024-04-30 | $12.12 | $12.12 | 1,183,900 | — | — |
| 2024-04-29 | $12.76 | $12.76 | 2,828,000 | — | — |
| 2024-04-26 | $11.69 | $11.69 | 3,367,400 | — | — |
| 2024-04-25 | $8.30 | $8.30 | 961,400 | — | — |
| 2024-04-24 | $7.42 | $7.42 | 1,274,200 | — | — |
| 2024-04-23 | $6.46 | $6.46 | 1,688,600 | — | — |
| 2024-04-22 | $5.77 | $5.77 | 900,300 | — | — |
| 2024-04-19 | $5.31 | $5.31 | 1,463,900 | — | — |
| 2024-04-18 | $4.97 | $4.97 | 1,670,800 | — | — |
| 2024-04-17 | $5.40 | $5.40 | 1,526,900 | — | — |
| 2024-04-16 | $6.30 | $6.30 | 1,322,800 | — | — |
| 2024-04-15 | $6.50 | $6.50 | 1,459,500 | — | — |
| 2024-04-12 | $8.15 | $8.15 | 1,399,800 | — | — |
| 2024-04-11 | $8.80 | $8.80 | 349,020 | — | — |
| 2024-04-10 | $9.00 | $9.00 | 301,580 | — | — |
| 2024-04-09 | $9.80 | $9.80 | 801,640 | — | — |
| 2024-04-08 | $9.40 | $9.40 | 1,320,810 | — | — |
| 2024-04-05 | $10.00 | $10.00 | 608,340 | — | — |
| 2024-04-04 | $10.20 | $10.20 | 576,000 | — | — |
| 2024-04-03 | $10.60 | $10.60 | 535,180 | — | — |
| 2024-04-02 | $10.20 | $10.20 | 482,300 | — | — |
| 2024-04-01 | $11.80 | $11.80 | 343,195 | — | — |
| 2024-03-28 | $11.60 | $11.60 | 275,660 | — | — |
| 2024-03-27 | $11.20 | $11.20 | 184,065 | — | — |
| 2024-03-26 | $10.80 | $10.80 | 257,985 | — | — |
| 2024-03-25 | $11.20 | $11.20 | 268,305 | — | — |
| 2024-03-22 | $11.00 | $11.00 | 255,935 | — | — |
| 2024-03-21 | $11.20 | $11.20 | 278,880 | — | — |
| 2024-03-20 | $11.00 | $11.00 | 307,845 | — | — |
| 2024-03-19 | $11.20 | $11.20 | 443,105 | — | — |
| 2024-03-18 | $10.60 | $10.60 | 677,330 | — | — |
| 2024-03-15 | $10.80 | $10.80 | 577,865 | — | — |
| 2024-03-14 | $12.00 | $12.00 | 522,955 | — | — |
| 2024-03-13 | $13.20 | $13.20 | 251,000 | — | — |
| 2024-03-12 | $13.40 | $13.40 | 298,725 | — | — |
| 2024-03-11 | $13.40 | $13.40 | 294,170 | — | — |
| 2024-03-08 | $13.40 | $13.40 | 290,170 | — | — |
| 2024-03-07 | $14.00 | $14.00 | 206,695 | — | — |
| 2024-03-06 | $14.00 | $14.00 | 339,355 | — | — |
| 2024-03-05 | $13.40 | $13.40 | 299,185 | — | — |
| 2024-03-04 | $13.60 | $13.60 | 654,815 | — | — |
| 2024-03-01 | $13.20 | $13.20 | 629,445 | — | — |
| 2024-02-29 | $13.40 | $13.40 | 934,850 | — | — |
| 2024-02-28 | $15.00 | $15.00 | 552,250 | — | — |
| 2024-02-27 | $15.60 | $15.60 | 509,705 | — | — |
| 2024-02-26 | $14.60 | $14.60 | 418,940 | — | — |
| 2024-02-23 | $13.60 | $13.60 | 371,690 | — | — |
| 2024-02-22 | $13.60 | $13.60 | 593,930 | — | — |
| 2024-02-21 | $13.20 | $13.20 | 493,785 | — | — |
| 2024-02-20 | $13.40 | $13.40 | 1,802,215 | — | — |
| 2024-02-16 | $13.20 | $13.20 | 983,270 | — | — |
| 2024-02-15 | $13.00 | $13.00 | 2,226,090 | — | — |
| 2024-02-14 | $18.60 | $18.60 | 935,120 | — | — |
| 2024-02-13 | $15.20 | $15.20 | 564,880 | — | — |
| 2024-02-12 | $16.20 | $16.20 | 662,985 | — | — |
| 2024-02-09 | $15.00 | $15.00 | 760,475 | — | — |
| 2024-02-08 | $14.00 | $14.00 | 343,515 | — | — |
| 2024-02-07 | $13.60 | $13.60 | 317,645 | — | — |
| 2024-02-06 | $14.00 | $14.00 | 696,145 | — | — |
| 2024-02-05 | $12.60 | $12.60 | 268,790 | — | — |
| 2024-02-02 | $12.80 | $12.80 | 330,065 | — | — |
| 2024-02-01 | $12.80 | $12.80 | 442,230 | — | — |
| 2024-01-31 | $13.40 | $13.40 | 655,530 | — | — |
| 2024-01-30 | $12.60 | $12.60 | 490,805 | — | — |
| 2024-01-29 | $13.80 | $13.80 | 450,705 | — | — |
| 2024-01-26 | $13.20 | $13.20 | 648,745 | — | — |
| 2024-01-25 | $12.00 | $12.00 | 328,640 | — | — |
| 2024-01-24 | $11.80 | $11.80 | 565,085 | — | — |
| 2024-01-23 | $12.00 | $12.00 | 553,030 | — | — |
| 2024-01-22 | $11.80 | $11.80 | 738,125 | — | — |
| 2024-01-19 | $11.60 | $11.60 | 277,920 | — | — |
| 2024-01-18 | $11.20 | $11.20 | 370,390 | — | — |
| 2024-01-17 | $11.80 | $11.80 | 418,510 | — | — |
| 2024-01-16 | $12.20 | $12.20 | 578,255 | — | — |
| 2024-01-12 | $12.80 | $12.80 | 635,820 | — | — |
| 2024-01-11 | $14.20 | $14.20 | 357,710 | — | — |
| 2024-01-10 | $14.20 | $14.20 | 511,615 | — | — |
| 2024-01-09 | $15.40 | $15.40 | 272,760 | — | — |
| 2024-01-08 | $15.20 | $15.20 | 275,560 | — | — |
| 2024-01-05 | $15.60 | $15.60 | 200,925 | — | — |
| 2024-01-04 | $15.60 | $15.60 | 269,500 | — | — |
| 2024-01-03 | $15.40 | $15.40 | 444,290 | — | — |
| 2024-01-02 | $16.00 | $16.00 | 732,230 | — | — |