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
- 2015-06-23 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 | $4.21 | $4.21 | 33,300 | — | — |
| 2024-12-30 | $4.11 | $4.11 | 39,800 | — | — |
| 2024-12-27 | $4.27 | $4.27 | 30,200 | — | — |
| 2024-12-26 | $4.30 | $4.30 | 44,000 | — | — |
| 2024-12-24 | $4.03 | $4.03 | 14,800 | — | — |
| 2024-12-23 | $4.04 | $4.04 | 3,800 | — | — |
| 2024-12-20 | $3.90 | $3.90 | 30,700 | — | — |
| 2024-12-19 | $4.04 | $4.04 | 22,500 | — | — |
| 2024-12-18 | $3.90 | $3.90 | 9,100 | — | — |
| 2024-12-17 | $4.23 | $4.23 | 10,400 | — | — |
| 2024-12-16 | $4.39 | $4.39 | 108,600 | — | — |
| 2024-12-13 | $3.87 | $3.87 | 26,300 | — | — |
| 2024-12-12 | $3.76 | $3.76 | 38,300 | — | — |
| 2024-12-11 | $3.90 | $3.90 | 62,700 | — | — |
| 2024-12-10 | $4.28 | $4.28 | 28,600 | — | — |
| 2024-12-09 | $4.50 | $4.50 | 8,900 | — | — |
| 2024-12-06 | $4.48 | $4.48 | 32,000 | — | — |
| 2024-12-05 | $4.53 | $4.53 | 67,200 | — | — |
| 2024-12-04 | $4.74 | $4.74 | 29,300 | — | — |
| 2024-12-03 | $4.53 | $4.53 | 40,800 | — | — |
| 2024-12-02 | $4.69 | $4.69 | 14,700 | — | — |
| 2024-11-29 | $4.62 | $4.62 | 17,100 | — | — |
| 2024-11-27 | $4.66 | $4.66 | 33,800 | — | — |
| 2024-11-26 | $4.47 | $4.47 | 68,700 | — | — |
| 2024-11-25 | $4.78 | $4.78 | 174,300 | — | — |
| 2024-11-22 | $4.83 | $4.83 | 137,900 | — | — |
| 2024-11-21 | $4.42 | $4.42 | 84,600 | — | — |
| 2024-11-20 | $3.87 | $3.87 | 41,100 | — | — |
| 2024-11-19 | $3.86 | $3.86 | 74,800 | — | — |
| 2024-11-18 | $3.64 | $3.64 | 77,700 | — | — |
| 2024-11-15 | $3.60 | $3.60 | 42,300 | — | — |
| 2024-11-14 | $4.06 | $4.06 | 150,900 | — | — |
| 2024-11-13 | $4.12 | $4.12 | 127,700 | — | — |
| 2024-11-12 | $3.93 | $3.93 | 52,500 | — | — |
| 2024-11-11 | $4.29 | $4.29 | 117,400 | — | — |
| 2024-11-08 | $4.77 | $4.77 | 103,600 | — | — |
| 2024-11-07 | $4.53 | $4.53 | 78,700 | — | — |
| 2024-11-06 | $4.69 | $4.69 | 84,000 | — | — |
| 2024-11-05 | $5.08 | $5.08 | 278,800 | — | — |
| 2024-11-04 | $5.05 | $5.05 | 134,464 | — | — |
| 2024-11-01 | $4.90 | $4.90 | 54,468 | — | — |
| 2024-10-31 | $4.95 | $4.95 | 32,794 | — | — |
| 2024-10-30 | $5.15 | $5.15 | 41,434 | — | — |
| 2024-10-29 | $5.25 | $5.25 | 53,976 | — | — |
| 2024-10-28 | $5.60 | $5.60 | 224,282 | — | — |
| 2024-10-25 | $6.10 | $6.10 | 1,043,440 | — | — |
| 2024-10-24 | $5.40 | $5.40 | 1,690,688 | — | — |
| 2024-10-23 | $8.70 | $8.70 | 197,224 | — | — |
| 2024-10-22 | $8.85 | $8.85 | 3,676 | — | — |
| 2024-10-21 | $9.15 | $9.15 | 8,952 | — | — |
| 2024-10-18 | $8.35 | $8.35 | 2,160 | — | — |
| 2024-10-17 | $8.00 | $8.00 | 1,350 | — | — |
| 2024-10-16 | $8.05 | $8.05 | 7,632 | — | — |
| 2024-10-15 | $8.15 | $8.15 | 1,742 | — | — |
| 2024-10-14 | $8.40 | $8.40 | 1,080 | — | — |
| 2024-10-11 | $8.40 | $8.40 | 3,640 | — | — |
| 2024-10-10 | $8.45 | $8.45 | 1,660 | — | — |
| 2024-10-09 | $8.00 | $8.00 | 6,216 | — | — |
| 2024-10-08 | $8.10 | $8.10 | 4,248 | — | — |
| 2024-10-07 | $8.50 | $8.50 | 2,846 | — | — |
| 2024-10-04 | $8.30 | $8.30 | 854 | — | — |
| 2024-10-03 | $8.00 | $8.00 | 2,440 | — | — |
| 2024-10-02 | $8.05 | $8.05 | 1,204 | — | — |
| 2024-10-01 | $8.20 | $8.20 | 2,612 | — | — |
| 2024-09-30 | $8.55 | $8.55 | 1,880 | — | — |
| 2024-09-27 | $8.65 | $8.65 | 2,346 | — | — |
| 2024-09-26 | $8.65 | $8.65 | 1,242 | — | — |
| 2024-09-25 | $8.60 | $8.60 | 2,258 | — | — |
| 2024-09-24 | $8.50 | $8.50 | 2,372 | — | — |
| 2024-09-23 | $8.35 | $8.35 | 8,524 | — | — |
| 2024-09-20 | $8.45 | $8.45 | 11,058 | — | — |
| 2024-09-19 | $8.90 | $8.90 | 1,782 | — | — |
| 2024-09-18 | $8.70 | $8.70 | 776 | — | — |
| 2024-09-17 | $8.90 | $8.90 | 4,038 | — | — |
| 2024-09-16 | $8.55 | $8.55 | 2,804 | — | — |
| 2024-09-13 | $8.25 | $8.25 | 3,692 | — | — |
| 2024-09-12 | $8.15 | $8.15 | 17,756 | — | — |
| 2024-09-11 | $7.75 | $7.75 | 2,916 | — | — |
| 2024-09-10 | $7.70 | $7.70 | 5,344 | — | — |
| 2024-09-09 | $7.75 | $7.75 | 5,690 | — | — |
| 2024-09-06 | $8.00 | $8.00 | 9,830 | — | — |
| 2024-09-05 | $8.20 | $8.20 | 37,212 | — | — |
| 2024-09-04 | $9.20 | $9.20 | 2,242 | — | — |
| 2024-09-03 | $9.35 | $9.35 | 1,552 | — | — |
| 2024-08-30 | $9.40 | $9.40 | 2,274 | — | — |
| 2024-08-29 | $9.25 | $9.25 | 3,116 | — | — |
| 2024-08-28 | $9.30 | $9.30 | 5,100 | — | — |
| 2024-08-27 | $10.05 | $10.05 | 2,366 | — | — |
| 2024-08-26 | $10.10 | $10.10 | 3,146 | — | — |
| 2024-08-23 | $10.15 | $10.15 | 4,662 | — | — |
| 2024-08-22 | $10.50 | $10.50 | 3,836 | — | — |
| 2024-08-21 | $10.05 | $10.05 | 3,810 | — | — |
| 2024-08-20 | $10.35 | $10.35 | 9,448 | — | — |
| 2024-08-19 | $10.85 | $10.85 | 22,446 | — | — |
| 2024-08-16 | $9.70 | $9.70 | 3,466 | — | — |
| 2024-08-15 | $9.85 | $9.85 | 5,782 | — | — |
| 2024-08-14 | $10.20 | $10.20 | 1,492 | — | — |
| 2024-08-13 | $10.00 | $10.00 | 3,160 | — | — |
| 2024-08-12 | $10.15 | $10.15 | 5,418 | — | — |
| 2024-08-09 | $10.55 | $10.55 | 4,740 | — | — |
| 2024-08-08 | $10.45 | $10.45 | 2,664 | — | — |
| 2024-08-07 | $10.45 | $10.45 | 10,682 | — | — |
| 2024-08-06 | $10.30 | $10.30 | 7,964 | — | — |
| 2024-08-05 | $10.15 | $10.15 | 11,250 | — | — |
| 2024-08-02 | $10.70 | $10.70 | 11,560 | — | — |
| 2024-08-01 | $11.75 | $11.75 | 49,622 | — | — |
| 2024-07-31 | $11.10 | $11.10 | 9,132 | — | — |
| 2024-07-30 | $10.80 | $10.80 | 9,442 | — | — |
| 2024-07-29 | $11.45 | $11.45 | 10,296 | — | — |
| 2024-07-26 | $11.95 | $11.95 | 18,306 | — | — |
| 2024-07-25 | $12.65 | $12.65 | 29,952 | — | — |
| 2024-07-24 | $11.65 | $11.65 | 13,122 | — | — |
| 2024-07-23 | $12.45 | $12.45 | 20,268 | — | — |
| 2024-07-22 | $13.50 | $13.50 | 15,962 | — | — |
| 2024-07-19 | $14.65 | $14.65 | 21,938 | — | — |
| 2024-07-18 | $15.75 | $15.75 | 41,970 | — | — |
| 2024-07-17 | $15.50 | $15.50 | 43,708 | — | — |
| 2024-07-16 | $16.60 | $16.60 | 86,504 | — | — |
| 2024-07-15 | $19.35 | $19.35 | 400,412 | — | — |
| 2024-07-12 | $21.70 | $21.70 | 8,404,748 | — | — |
| 2024-07-11 | $10.25 | $10.25 | 14,192 | — | — |
| 2024-07-10 | $10.35 | $10.35 | 40,782 | — | — |
| 2024-07-09 | $11.10 | $11.10 | 55,508 | — | — |
| 2024-07-08 | $14.00 | $14.00 | 141,590 | — | — |
| 2024-07-05 | $14.00 | $14.00 | 4,893,838 | — | — |
| 2024-07-03 | $8.80 | $8.80 | 169,850 | — | — |
| 2024-07-02 | $8.30 | $8.30 | 7,606 | — | — |
| 2024-07-01 | $8.30 | $8.30 | 12,112 | — | — |
| 2024-06-28 | $8.60 | $8.60 | 17,514 | — | — |
| 2024-06-27 | $8.90 | $8.90 | 36,550 | — | — |
| 2024-06-26 | $8.35 | $8.35 | 16,070 | — | — |
| 2024-06-25 | $9.00 | $9.00 | 21,552 | — | — |
| 2024-06-24 | $9.65 | $9.65 | 60,700 | — | — |
| 2024-06-21 | $10.50 | $10.50 | 573,604 | — | — |
| 2024-06-20 | $8.85 | $8.85 | 43,356 | — | — |
| 2024-06-18 | $9.35 | $9.35 | 560,070 | — | — |
| 2024-06-17 | $8.75 | $8.75 | 13,794 | — | — |
| 2024-06-14 | $9.95 | $9.95 | 1,706 | — | — |
| 2024-06-13 | $9.65 | $9.65 | 2,140 | — | — |
| 2024-06-12 | $10.45 | $10.45 | 1,512 | — | — |
| 2024-06-11 | $10.10 | $10.10 | 4,502 | — | — |
| 2024-06-10 | $9.80 | $9.80 | 4,190 | — | — |
| 2024-06-07 | $10.00 | $10.00 | 10,340 | — | — |
| 2024-06-06 | $10.75 | $10.75 | 6,850 | — | — |
| 2024-06-05 | $11.90 | $11.90 | 23,416 | — | — |
| 2024-06-04 | $13.50 | $13.50 | 6,958 | — | — |
| 2024-06-03 | $14.00 | $14.00 | 25,096 | — | — |
| 2024-05-31 | $13.50 | $13.50 | 2,964 | — | — |
| 2024-05-30 | $13.65 | $13.65 | 1,292 | — | — |
| 2024-05-29 | $14.00 | $14.00 | 1,600 | — | — |
| 2024-05-28 | $14.10 | $14.10 | 5,532 | — | — |
| 2024-05-24 | $15.25 | $15.25 | 6,634 | — | — |
| 2024-05-23 | $14.40 | $14.40 | 5,890 | — | — |
| 2024-05-22 | $14.30 | $14.30 | 1,300 | — | — |
| 2024-05-21 | $14.25 | $14.25 | 4,668 | — | — |
| 2024-05-20 | $14.75 | $14.75 | 1,342 | — | — |
| 2024-05-17 | $14.65 | $14.65 | 2,994 | — | — |
| 2024-05-16 | $14.95 | $14.95 | 6,264 | — | — |
| 2024-05-15 | $15.45 | $15.45 | 2,718 | — | — |
| 2024-05-14 | $14.40 | $14.40 | 5,102 | — | — |
| 2024-05-13 | $13.50 | $13.50 | 2,366 | — | — |
| 2024-05-10 | $14.20 | $14.20 | 916 | — | — |
| 2024-05-09 | $14.15 | $14.15 | 1,736 | — | — |
| 2024-05-08 | $14.00 | $14.00 | 1,366 | — | — |
| 2024-05-07 | $14.25 | $14.25 | 1,068 | — | — |
| 2024-05-06 | $14.65 | $14.65 | 2,244 | — | — |
| 2024-05-03 | $15.05 | $15.05 | 4,640 | — | — |
| 2024-05-02 | $14.50 | $14.50 | 1,456 | — | — |
| 2024-05-01 | $15.00 | $15.00 | 796 | — | — |
| 2024-04-30 | $15.00 | $15.00 | 608 | — | — |
| 2024-04-29 | $14.75 | $14.75 | 326 | — | — |
| 2024-04-26 | $14.55 | $14.55 | 184 | — | — |
| 2024-04-25 | $14.85 | $14.85 | 352 | — | — |
| 2024-04-24 | $15.45 | $15.45 | 506 | — | — |
| 2024-04-23 | $15.75 | $15.75 | 282 | — | — |
| 2024-04-22 | $14.75 | $14.75 | 932 | — | — |
| 2024-04-19 | $15.90 | $15.90 | 616 | — | — |
| 2024-04-18 | $15.60 | $15.60 | 542 | — | — |
| 2024-04-17 | $14.85 | $14.85 | 958 | — | — |
| 2024-04-16 | $15.00 | $15.00 | 3,746 | — | — |
| 2024-04-15 | $16.00 | $16.00 | 724 | — | — |
| 2024-04-12 | $16.60 | $16.60 | 1,266 | — | — |
| 2024-04-11 | $18.30 | $18.30 | 4,738 | — | — |
| 2024-04-10 | $19.00 | $19.00 | 866 | — | — |
| 2024-04-09 | $19.95 | $19.95 | 1,678 | — | — |
| 2024-04-08 | $19.10 | $19.10 | 784 | — | — |
| 2024-04-05 | $19.75 | $19.75 | 1,298 | — | — |
| 2024-04-04 | $19.25 | $19.25 | 520 | — | — |
| 2024-04-03 | $21.00 | $21.00 | 2,980 | — | — |
| 2024-04-02 | $20.00 | $20.00 | 1,782 | — | — |
| 2024-04-01 | $19.75 | $19.75 | 390 | — | — |
| 2024-03-28 | $20.00 | $20.00 | 1,596 | — | — |
| 2024-03-27 | $20.00 | $20.00 | 1,712 | — | — |
| 2024-03-26 | $20.05 | $20.05 | 6,374 | — | — |
| 2024-03-25 | $19.25 | $19.25 | 1,160 | — | — |
| 2024-03-22 | $19.45 | $19.45 | 478 | — | — |
| 2024-03-21 | $18.40 | $18.40 | 1,720 | — | — |
| 2024-03-20 | $18.05 | $18.05 | 788 | — | — |
| 2024-03-19 | $17.70 | $17.70 | 1,246 | — | — |
| 2024-03-18 | $18.05 | $18.05 | 1,100 | — | — |
| 2024-03-15 | $18.50 | $18.50 | 4,656 | — | — |
| 2024-03-14 | $20.20 | $20.20 | 240 | — | — |
| 2024-03-13 | $19.75 | $19.75 | 706 | — | — |
| 2024-03-12 | $20.25 | $20.25 | 364 | — | — |
| 2024-03-11 | $20.25 | $20.25 | 786 | — | — |
| 2024-03-08 | $20.25 | $20.25 | 556 | — | — |
| 2024-03-07 | $20.00 | $20.00 | 1,230 | — | — |
| 2024-03-06 | $20.50 | $20.50 | 744 | — | — |
| 2024-03-05 | $20.50 | $20.50 | 1,492 | — | — |
| 2024-03-04 | $20.90 | $20.90 | 2,280 | — | — |
| 2024-03-01 | $22.45 | $22.45 | 1,570 | — | — |
| 2024-02-29 | $23.00 | $23.00 | 1,848 | — | — |
| 2024-02-28 | $23.50 | $23.50 | 1,640 | — | — |
| 2024-02-27 | $24.50 | $24.50 | 3,426 | — | — |
| 2024-02-26 | $28.95 | $28.95 | 2,636 | — | — |
| 2024-02-23 | $25.80 | $25.80 | 640 | — | — |
| 2024-02-22 | $24.05 | $24.05 | 310 | — | — |
| 2024-02-21 | $24.50 | $24.50 | 300 | — | — |
| 2024-02-20 | $25.35 | $25.35 | 2,630 | — | — |
| 2024-02-16 | $23.70 | $23.70 | 436 | — | — |
| 2024-02-15 | $23.75 | $23.75 | 362 | — | — |
| 2024-02-14 | $23.70 | $23.70 | 562 | — | — |
| 2024-02-13 | $23.05 | $23.05 | 2,402 | — | — |
| 2024-02-12 | $23.20 | $23.20 | 6,074 | — | — |
| 2024-02-09 | $24.60 | $24.60 | 150 | — | — |
| 2024-02-08 | $25.45 | $25.45 | 366 | — | — |
| 2024-02-07 | $25.00 | $25.00 | 418 | — | — |
| 2024-02-06 | $24.00 | $24.00 | 836 | — | — |
| 2024-02-05 | $24.00 | $24.00 | 366 | — | — |
| 2024-02-02 | $25.10 | $25.10 | 1,184 | — | — |
| 2024-02-01 | $26.50 | $26.50 | 86 | — | — |
| 2024-01-31 | $26.30 | $26.30 | 156 | — | — |
| 2024-01-30 | $26.00 | $26.00 | 224 | — | — |
| 2024-01-29 | $25.65 | $25.65 | 156 | — | — |
| 2024-01-26 | $24.85 | $24.85 | 1,058 | — | — |
| 2024-01-25 | $25.25 | $25.25 | 206 | — | — |
| 2024-01-24 | $24.55 | $24.55 | 380 | — | — |
| 2024-01-23 | $24.65 | $24.65 | 268 | — | — |
| 2024-01-22 | $24.65 | $24.65 | 558 | — | — |
| 2024-01-19 | $25.10 | $25.10 | 834 | — | — |
| 2024-01-18 | $25.00 | $25.00 | 554 | — | — |
| 2024-01-17 | $25.75 | $25.75 | 618 | — | — |
| 2024-01-16 | $25.30 | $25.30 | 582 | — | — |
| 2024-01-12 | $25.55 | $25.55 | 1,052 | — | — |
| 2024-01-11 | $24.75 | $24.75 | 1,238 | — | — |
| 2024-01-10 | $25.50 | $25.50 | 872 | — | — |
| 2024-01-09 | $26.75 | $26.75 | 1,744 | — | — |
| 2024-01-08 | $25.45 | $25.45 | 1,272 | — | — |
| 2024-01-05 | $26.50 | $26.50 | 986 | — | — |
| 2024-01-04 | $26.75 | $26.75 | 624 | — | — |
| 2024-01-03 | $27.30 | $27.30 | 426 | — | — |
| 2024-01-02 | $27.70 | $27.70 | 2,086 | — | — |