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
- 2012-03-14 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 | $5.60 | $5.60 | 109,580 | — | — |
| 2024-12-30 | $5.70 | $5.70 | 137,990 | — | — |
| 2024-12-27 | $5.60 | $5.60 | 52,780 | — | — |
| 2024-12-26 | $5.40 | $5.40 | 114,570 | — | — |
| 2024-12-24 | $5.40 | $5.40 | 54,650 | — | — |
| 2024-12-23 | $5.30 | $5.30 | 81,390 | — | — |
| 2024-12-20 | $5.60 | $5.60 | 90,410 | — | — |
| 2024-12-19 | $5.90 | $5.90 | 86,340 | — | — |
| 2024-12-18 | $6.20 | $6.20 | 119,710 | — | — |
| 2024-12-17 | $6.50 | $6.50 | 197,210 | — | — |
| 2024-12-16 | $6.10 | $6.10 | 236,080 | — | — |
| 2024-12-13 | $6.60 | $6.60 | 223,410 | — | — |
| 2024-12-12 | $6.60 | $6.60 | 793,180 | — | — |
| 2024-12-11 | $11.00 | $11.00 | 921,370 | — | — |
| 2024-12-10 | $10.80 | $10.80 | 190,270 | — | — |
| 2024-12-09 | $11.90 | $11.90 | 353,620 | — | — |
| 2024-12-06 | $9.60 | $9.60 | 85,880 | — | — |
| 2024-12-05 | $10.10 | $10.10 | 90,520 | — | — |
| 2024-12-04 | $10.40 | $10.40 | 166,380 | — | — |
| 2024-12-03 | $11.60 | $11.60 | 159,540 | — | — |
| 2024-12-02 | $11.10 | $11.10 | 320,330 | — | — |
| 2024-11-29 | $9.80 | $9.80 | 151,720 | — | — |
| 2024-11-27 | $8.40 | $8.40 | 113,920 | — | — |
| 2024-11-26 | $7.50 | $7.50 | 255,630 | — | — |
| 2024-11-25 | $6.80 | $6.80 | 66,160 | — | — |
| 2024-11-22 | $7.30 | $7.30 | 118,150 | — | — |
| 2024-11-21 | $7.90 | $7.90 | 408,210 | — | — |
| 2024-11-20 | $6.00 | $6.00 | 62,760 | — | — |
| 2024-11-19 | $5.70 | $5.70 | 40,070 | — | — |
| 2024-11-18 | $6.00 | $6.00 | 30,540 | — | — |
| 2024-11-15 | $6.00 | $6.00 | 31,220 | — | — |
| 2024-11-14 | $6.00 | $6.00 | 30,940 | — | — |
| 2024-11-13 | $6.00 | $6.00 | 64,730 | — | — |
| 2024-11-12 | $6.50 | $6.50 | 49,040 | — | — |
| 2024-11-11 | $6.80 | $6.80 | 91,340 | — | — |
| 2024-11-08 | $7.00 | $7.00 | 72,660 | — | — |
| 2024-11-07 | $7.10 | $7.10 | 30,900 | — | — |
| 2024-11-06 | $7.10 | $7.10 | 75,320 | — | — |
| 2024-11-05 | $7.30 | $7.30 | 52,500 | — | — |
| 2024-11-04 | $7.70 | $7.70 | 35,980 | — | — |
| 2024-11-01 | $7.90 | $7.90 | 33,750 | — | — |
| 2024-10-31 | $8.10 | $8.10 | 51,980 | — | — |
| 2024-10-30 | $7.70 | $7.70 | 106,020 | — | — |
| 2024-10-29 | $8.30 | $8.30 | 80,410 | — | — |
| 2024-10-28 | $8.90 | $8.90 | 53,880 | — | — |
| 2024-10-25 | $8.70 | $8.70 | 54,920 | — | — |
| 2024-10-24 | $8.90 | $8.90 | 57,470 | — | — |
| 2024-10-23 | $9.20 | $9.20 | 196,040 | — | — |
| 2024-10-22 | $8.70 | $8.70 | 637,210 | — | — |
| 2024-10-21 | $8.00 | $8.00 | 89,760 | — | — |
| 2024-10-18 | $8.40 | $8.40 | 55,070 | — | — |
| 2024-10-17 | $8.50 | $8.50 | 86,060 | — | — |
| 2024-10-16 | $8.40 | $8.40 | 158,220 | — | — |
| 2024-10-15 | $9.00 | $9.00 | 115,290 | — | — |
| 2024-10-14 | $9.00 | $9.00 | 101,150 | — | — |
| 2024-10-11 | $9.90 | $9.90 | 70,920 | — | — |
| 2024-10-10 | $10.10 | $10.10 | 97,370 | — | — |
| 2024-10-09 | $9.30 | $9.30 | 320,360 | — | — |
| 2024-10-08 | $10.80 | $10.80 | 304,540 | — | — |
| 2024-10-07 | $10.70 | $10.70 | 201,840 | — | — |
| 2024-10-04 | $9.80 | $9.80 | 190,330 | — | — |
| 2024-10-03 | $9.60 | $9.60 | 307,460 | — | — |
| 2024-10-02 | $10.10 | $10.10 | 697,130 | — | — |
| 2024-10-01 | $8.10 | $8.10 | 4,017,810 | — | — |
| 2024-09-30 | $12.40 | $12.40 | 821,600 | — | — |
| 2024-09-27 | $8.80 | $8.80 | 391,240 | — | — |
| 2024-09-26 | $7.10 | $7.10 | 250,410 | — | — |
| 2024-09-25 | $7.60 | $7.60 | 532,300 | — | — |
| 2024-09-24 | $6.30 | $6.30 | 148,580 | — | — |
| 2024-09-23 | $6.80 | $6.80 | 266,650 | — | — |
| 2024-09-20 | $6.50 | $6.50 | 288,770 | — | — |
| 2024-09-19 | $6.00 | $6.00 | 515,510 | — | — |
| 2024-09-18 | $5.20 | $5.20 | 1,381,790 | — | — |
| 2024-09-17 | $4.70 | $4.70 | 161,920 | — | — |
| 2024-09-16 | $4.90 | $4.90 | 339,770 | — | — |
| 2024-09-13 | $5.60 | $5.60 | 317,230 | — | — |
| 2024-09-12 | $6.30 | $6.30 | 640,180 | — | — |
| 2024-09-11 | $6.40 | $6.40 | 16,773,680 | — | — |
| 2024-09-10 | $6.20 | $6.20 | 53,100 | — | — |
| 2024-09-09 | $6.80 | $6.80 | 21,120 | — | — |
| 2024-09-06 | $7.30 | $7.30 | 6,980 | — | — |
| 2024-09-05 | $7.00 | $7.00 | 6,290 | — | — |
| 2024-09-04 | $7.20 | $7.20 | 10,190 | — | — |
| 2024-09-03 | $7.10 | $7.10 | 17,510 | — | — |
| 2024-08-30 | $7.90 | $7.90 | 12,110 | — | — |
| 2024-08-29 | $7.40 | $7.40 | 25,970 | — | — |
| 2024-08-28 | $8.00 | $8.00 | 19,160 | — | — |
| 2024-08-27 | $8.10 | $8.10 | 10,290 | — | — |
| 2024-08-26 | $8.20 | $8.20 | 9,850 | — | — |
| 2024-08-23 | $8.60 | $8.60 | 43,360 | — | — |
| 2024-08-22 | $8.20 | $8.20 | 32,670 | — | — |
| 2024-08-21 | $7.50 | $7.50 | 26,360 | — | — |
| 2024-08-20 | $6.60 | $6.60 | 23,280 | — | — |
| 2024-08-19 | $6.10 | $6.10 | 28,850 | — | — |
| 2024-08-16 | $5.60 | $5.60 | 12,420 | — | — |
| 2024-08-15 | $5.60 | $5.60 | 4,130 | — | — |
| 2024-08-14 | $5.50 | $5.50 | 17,660 | — | — |
| 2024-08-13 | $5.80 | $5.80 | 10,490 | — | — |
| 2024-08-12 | $6.10 | $6.10 | 3,320 | — | — |
| 2024-08-09 | $6.00 | $6.00 | 2,720 | — | — |
| 2024-08-08 | $6.00 | $6.00 | 5,350 | — | — |
| 2024-08-07 | $6.00 | $6.00 | 9,370 | — | — |
| 2024-08-06 | $6.10 | $6.10 | 5,420 | — | — |
| 2024-08-05 | $6.30 | $6.30 | 13,600 | — | — |
| 2024-08-02 | $7.00 | $7.00 | 12,760 | — | — |
| 2024-08-01 | $7.30 | $7.30 | 13,700 | — | — |
| 2024-07-31 | $7.50 | $7.50 | 12,220 | — | — |
| 2024-07-30 | $7.40 | $7.40 | 22,580 | — | — |
| 2024-07-29 | $7.40 | $7.40 | 16,580 | — | — |
| 2024-07-26 | $7.60 | $7.60 | 8,630 | — | — |
| 2024-07-25 | $7.70 | $7.70 | 26,010 | — | — |
| 2024-07-24 | $7.70 | $7.70 | 40,840 | — | — |
| 2024-07-23 | $7.00 | $7.00 | 38,620 | — | — |
| 2024-07-22 | $6.90 | $6.90 | 66,080 | — | — |
| 2024-07-19 | $7.90 | $7.90 | 71,000 | — | — |
| 2024-07-18 | $7.60 | $7.60 | 1,289,160 | — | — |
| 2024-07-17 | $9.20 | $9.20 | 9,280 | — | — |
| 2024-07-16 | $9.80 | $9.80 | 18,170 | — | — |
| 2024-07-15 | $9.30 | $9.30 | 19,330 | — | — |
| 2024-07-12 | $8.80 | $8.80 | 26,610 | — | — |
| 2024-07-11 | $9.10 | $9.10 | 27,390 | — | — |
| 2024-07-10 | $10.10 | $10.10 | 12,540 | — | — |
| 2024-07-09 | $10.30 | $10.30 | 8,100 | — | — |
| 2024-07-08 | $10.60 | $10.60 | 9,680 | — | — |
| 2024-07-05 | $10.10 | $10.10 | 5,280 | — | — |
| 2024-07-03 | $10.00 | $10.00 | 5,420 | — | — |
| 2024-07-02 | $10.10 | $10.10 | 5,410 | — | — |
| 2024-07-01 | $10.90 | $10.90 | 6,320 | — | — |
| 2024-06-28 | $11.40 | $11.40 | 8,290 | — | — |
| 2024-06-27 | $10.40 | $10.40 | 8,550 | — | — |
| 2024-06-26 | $11.10 | $11.10 | 10,970 | — | — |
| 2024-06-25 | $9.60 | $9.60 | 20,610 | — | — |
| 2024-06-24 | $11.20 | $11.20 | 34,430 | — | — |
| 2024-06-21 | $12.00 | $12.00 | 9,290 | — | — |
| 2024-06-20 | $12.80 | $12.80 | 10,330 | — | — |
| 2024-06-18 | $13.40 | $13.40 | 10,620 | — | — |
| 2024-06-17 | $14.80 | $14.80 | 4,470 | — | — |
| 2024-06-14 | $14.20 | $14.20 | 6,390 | — | — |
| 2024-06-13 | $13.60 | $13.60 | 1,910 | — | — |
| 2024-06-12 | $13.10 | $13.10 | 6,570 | — | — |
| 2024-06-11 | $13.40 | $13.40 | 4,030 | — | — |
| 2024-06-10 | $13.90 | $13.90 | 3,690 | — | — |
| 2024-06-07 | $13.90 | $13.90 | 8,270 | — | — |
| 2024-06-06 | $14.40 | $14.40 | 11,910 | — | — |
| 2024-06-05 | $14.60 | $14.60 | 13,820 | — | — |
| 2024-06-04 | $14.00 | $14.00 | 12,130 | — | — |
| 2024-06-03 | $15.30 | $15.30 | 10,700 | — | — |
| 2024-05-31 | $16.90 | $16.90 | 22,020 | — | — |
| 2024-05-30 | $15.90 | $15.90 | 14,040 | — | — |
| 2024-05-29 | $15.40 | $15.40 | 16,940 | — | — |
| 2024-05-28 | $13.70 | $13.70 | 20,550 | — | — |
| 2024-05-24 | $14.40 | $14.40 | 197,940 | — | — |
| 2024-05-23 | $14.30 | $14.30 | 17,060 | — | — |
| 2024-05-22 | $15.00 | $15.00 | 7,350 | — | — |
| 2024-05-21 | $14.90 | $14.90 | 29,490 | — | — |
| 2024-05-20 | $14.90 | $14.90 | 26,820 | — | — |
| 2024-05-17 | $13.90 | $13.90 | 16,520 | — | — |
| 2024-05-16 | $13.80 | $13.80 | 35,070 | — | — |
| 2024-05-15 | $16.30 | $16.30 | 30,390 | — | — |
| 2024-05-14 | $21.10 | $21.10 | 2,870 | — | — |
| 2024-05-13 | $22.30 | $22.30 | 1,820 | — | — |
| 2024-05-10 | $22.50 | $22.50 | 610 | — | — |
| 2024-05-09 | $22.60 | $22.60 | 5,820 | — | — |
| 2024-05-08 | $22.40 | $22.40 | 1,230 | — | — |
| 2024-05-07 | $21.90 | $21.90 | 1,460 | — | — |
| 2024-05-06 | $22.70 | $22.70 | 1,190 | — | — |
| 2024-05-03 | $22.60 | $22.60 | 2,860 | — | — |
| 2024-05-02 | $22.40 | $22.40 | 2,230 | — | — |
| 2024-05-01 | $21.10 | $21.10 | 1,390 | — | — |
| 2024-04-30 | $21.70 | $21.70 | 4,300 | — | — |
| 2024-04-29 | $21.60 | $21.60 | 1,980 | — | — |
| 2024-04-26 | $21.70 | $21.70 | 3,610 | — | — |
| 2024-04-25 | $22.40 | $22.40 | 2,910 | — | — |
| 2024-04-24 | $21.90 | $21.90 | 2,260 | — | — |
| 2024-04-23 | $23.20 | $23.20 | 3,610 | — | — |
| 2024-04-22 | $22.00 | $22.00 | 1,740 | — | — |
| 2024-04-19 | $20.20 | $20.20 | 4,180 | — | — |
| 2024-04-18 | $21.50 | $21.50 | 840 | — | — |
| 2024-04-17 | $21.60 | $21.60 | 2,630 | — | — |
| 2024-04-16 | $22.80 | $22.80 | 14,160 | — | — |
| 2024-04-15 | $23.20 | $23.20 | 3,550 | — | — |
| 2024-04-12 | $24.90 | $24.90 | 11,640 | — | — |
| 2024-04-11 | $26.80 | $26.80 | 2,490 | — | — |
| 2024-04-10 | $27.30 | $27.30 | 8,610 | — | — |
| 2024-04-09 | $28.50 | $28.50 | 3,330 | — | — |
| 2024-04-08 | $29.30 | $29.30 | 3,710 | — | — |
| 2024-04-05 | $27.20 | $27.20 | 3,530 | — | — |
| 2024-04-04 | $27.90 | $27.90 | 9,900 | — | — |
| 2024-04-03 | $28.80 | $28.80 | 9,310 | — | — |
| 2024-04-02 | $27.50 | $27.50 | 2,310 | — | — |
| 2024-04-01 | $28.30 | $28.30 | 4,160 | — | — |
| 2024-03-28 | $28.60 | $28.60 | 8,720 | — | — |
| 2024-03-27 | $26.70 | $26.70 | 8,520 | — | — |
| 2024-03-26 | $25.40 | $25.40 | 14,640 | — | — |
| 2024-03-25 | $28.50 | $28.50 | 19,040 | — | — |
| 2024-03-22 | $25.20 | $25.20 | 13,890 | — | — |
| 2024-03-21 | $22.80 | $22.80 | 16,390 | — | — |
| 2024-03-20 | $22.40 | $22.40 | 37,370 | — | — |
| 2024-03-19 | $27.10 | $27.10 | 5,970 | — | — |
| 2024-03-18 | $29.00 | $29.00 | 9,690 | — | — |
| 2024-03-15 | $29.50 | $29.50 | 4,590 | — | — |
| 2024-03-14 | $29.80 | $29.80 | 8,100 | — | — |
| 2024-03-13 | $29.50 | $29.50 | 8,820 | — | — |
| 2024-03-12 | $29.70 | $29.70 | 5,000 | — | — |
| 2024-03-11 | $30.00 | $30.00 | 10,970 | — | — |
| 2024-03-08 | $29.50 | $29.50 | 10,170 | — | — |
| 2024-03-07 | $29.00 | $29.00 | 23,360 | — | — |
| 2024-03-06 | $31.20 | $31.20 | 14,420 | — | — |
| 2024-03-05 | $34.00 | $34.00 | 1,420 | — | — |
| 2024-03-04 | $33.80 | $33.80 | 2,380 | — | — |
| 2024-03-01 | $34.70 | $34.70 | 8,260 | — | — |
| 2024-02-29 | $34.60 | $34.60 | 7,660 | — | — |
| 2024-02-28 | $34.00 | $34.00 | 3,380 | — | — |
| 2024-02-27 | $34.30 | $34.30 | 8,910 | — | — |
| 2024-02-26 | $32.80 | $32.80 | 12,880 | — | — |
| 2024-02-23 | $34.80 | $34.80 | 3,320 | — | — |
| 2024-02-22 | $35.70 | $35.70 | 6,160 | — | — |
| 2024-02-21 | $35.70 | $35.70 | 3,340 | — | — |
| 2024-02-20 | $34.20 | $34.20 | 5,340 | — | — |
| 2024-02-16 | $32.30 | $32.30 | 6,560 | — | — |
| 2024-02-15 | $32.30 | $32.30 | 7,160 | — | — |
| 2024-02-14 | $33.20 | $33.20 | 8,390 | — | — |
| 2024-02-13 | $34.30 | $34.30 | 22,610 | — | — |
| 2024-02-12 | $37.50 | $37.50 | 7,260 | — | — |
| 2024-02-09 | $39.20 | $39.20 | 10,390 | — | — |
| 2024-02-08 | $39.20 | $39.20 | 4,280 | — | — |
| 2024-02-07 | $39.40 | $39.40 | 15,560 | — | — |
| 2024-02-06 | $41.40 | $41.40 | 24,270 | — | — |
| 2024-02-05 | $39.30 | $39.30 | 3,550 | — | — |
| 2024-02-02 | $38.90 | $38.90 | 4,610 | — | — |
| 2024-02-01 | $38.90 | $38.90 | 7,980 | — | — |
| 2024-01-31 | $41.20 | $41.20 | 4,780 | — | — |
| 2024-01-30 | $43.00 | $43.00 | 3,480 | — | — |
| 2024-01-29 | $42.80 | $42.80 | 7,810 | — | — |
| 2024-01-26 | $40.00 | $40.00 | 7,000 | — | — |
| 2024-01-25 | $39.60 | $39.60 | 5,270 | — | — |
| 2024-01-24 | $39.30 | $39.30 | 10,520 | — | — |
| 2024-01-23 | $40.20 | $40.20 | 14,510 | — | — |
| 2024-01-22 | $42.10 | $42.10 | 5,770 | — | — |
| 2024-01-19 | $41.50 | $41.50 | 9,390 | — | — |
| 2024-01-18 | $44.00 | $44.00 | 10,720 | — | — |
| 2024-01-17 | $44.40 | $44.40 | 11,190 | — | — |
| 2024-01-16 | $41.60 | $41.60 | 8,650 | — | — |
| 2024-01-12 | $43.90 | $43.90 | 6,280 | — | — |
| 2024-01-11 | $42.50 | $42.50 | 18,460 | — | — |
| 2024-01-10 | $44.50 | $44.50 | 15,930 | — | — |
| 2024-01-09 | $48.40 | $48.40 | 12,270 | — | — |
| 2024-01-08 | $53.70 | $53.70 | 7,860 | — | — |
| 2024-01-05 | $53.90 | $53.90 | 10,850 | — | — |
| 2024-01-04 | $53.30 | $53.30 | 29,170 | — | — |
| 2024-01-03 | $50.00 | $50.00 | 6,740 | — | — |
| 2024-01-02 | $53.40 | $53.40 | 8,530 | — | — |