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
- 2019-10-25 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 | $2.27 | $2.27 | 1,310,600 | — | — |
| 2024-12-30 | $2.24 | $2.24 | 1,239,500 | — | — |
| 2024-12-27 | $2.29 | $2.29 | 1,380,900 | — | — |
| 2024-12-26 | $2.49 | $2.49 | 1,125,200 | — | — |
| 2024-12-24 | $2.34 | $2.34 | 1,135,600 | — | — |
| 2024-12-23 | $2.36 | $2.36 | 1,790,200 | — | — |
| 2024-12-20 | $2.38 | $2.38 | 1,839,300 | — | — |
| 2024-12-19 | $2.31 | $2.31 | 1,621,900 | — | — |
| 2024-12-18 | $2.29 | $2.29 | 2,426,300 | — | — |
| 2024-12-17 | $2.75 | $2.75 | 1,446,400 | — | — |
| 2024-12-16 | $2.71 | $2.71 | 1,632,000 | — | — |
| 2024-12-13 | $2.82 | $2.82 | 1,305,600 | — | — |
| 2024-12-12 | $2.94 | $2.94 | 1,199,700 | — | — |
| 2024-12-11 | $3.07 | $3.07 | 2,227,300 | — | — |
| 2024-12-10 | $2.87 | $2.87 | 3,075,200 | — | — |
| 2024-12-09 | $3.11 | $3.11 | 2,204,300 | — | — |
| 2024-12-06 | $3.30 | $3.30 | 1,993,300 | — | — |
| 2024-12-05 | $3.25 | $3.25 | 3,980,000 | — | — |
| 2024-12-04 | $3.51 | $3.51 | 4,510,000 | — | — |
| 2024-12-03 | $3.56 | $3.56 | 7,401,500 | — | — |
| 2024-12-02 | $4.13 | $4.13 | 20,294,900 | — | — |
| 2024-11-29 | $3.82 | $3.82 | 17,976,600 | — | — |
| 2024-11-27 | $3.01 | $3.01 | 4,574,400 | — | — |
| 2024-11-26 | $2.42 | $2.42 | 4,921,100 | — | — |
| 2024-11-25 | $2.29 | $2.29 | 4,865,100 | — | — |
| 2024-11-22 | $1.87 | $1.87 | 4,642,500 | — | — |
| 2024-11-21 | $1.87 | $1.87 | 6,625,700 | — | — |
| 2024-11-20 | $2.26 | $2.26 | 2,485,300 | — | — |
| 2024-11-19 | $2.54 | $2.54 | 2,669,200 | — | — |
| 2024-11-18 | $2.70 | $2.70 | 3,097,500 | — | — |
| 2024-11-15 | $3.03 | $3.03 | 3,850,300 | — | — |
| 2024-11-14 | $3.78 | $3.78 | 1,072,800 | — | — |
| 2024-11-13 | $4.01 | $4.01 | 1,101,900 | — | — |
| 2024-11-12 | $4.30 | $4.30 | 825,500 | — | — |
| 2024-11-11 | $4.46 | $4.46 | 715,100 | — | — |
| 2024-11-08 | $4.49 | $4.49 | 352,200 | — | — |
| 2024-11-07 | $4.58 | $4.58 | 538,200 | — | — |
| 2024-11-06 | $4.65 | $4.65 | 1,136,200 | — | — |
| 2024-11-05 | $4.20 | $4.20 | 542,500 | — | — |
| 2024-11-04 | $4.00 | $4.00 | 929,900 | — | — |
| 2024-11-01 | $3.71 | $3.71 | 1,104,900 | — | — |
| 2024-10-31 | $3.55 | $3.55 | 1,071,400 | — | — |
| 2024-10-30 | $3.79 | $3.79 | 1,222,300 | — | — |
| 2024-10-29 | $4.20 | $4.20 | 820,000 | — | — |
| 2024-10-28 | $4.10 | $4.10 | 706,900 | — | — |
| 2024-10-25 | $3.91 | $3.91 | 866,000 | — | — |
| 2024-10-24 | $3.86 | $3.85 | 1,037,300 | — | — |
| 2024-10-23 | $4.03 | $4.03 | 774,800 | — | — |
| 2024-10-22 | $4.29 | $4.29 | 1,313,400 | — | — |
| 2024-10-21 | $4.52 | $4.52 | 1,406,400 | — | — |
| 2024-10-18 | $4.91 | $4.91 | 539,300 | — | — |
| 2024-10-17 | $4.85 | $4.85 | 823,800 | — | — |
| 2024-10-16 | $4.66 | $4.66 | 841,700 | — | — |
| 2024-10-15 | $4.33 | $4.33 | 437,400 | — | — |
| 2024-10-14 | $4.25 | $4.25 | 461,500 | — | — |
| 2024-10-11 | $4.21 | $4.21 | 912,300 | — | — |
| 2024-10-10 | $3.95 | $3.95 | 1,000,700 | — | — |
| 2024-10-09 | $4.14 | $4.14 | 529,000 | — | — |
| 2024-10-08 | $4.34 | $4.34 | 1,872,900 | — | — |
| 2024-10-07 | $4.01 | $4.01 | 630,800 | — | — |
| 2024-10-04 | $4.26 | $4.26 | 686,100 | — | — |
| 2024-10-03 | $4.31 | $4.31 | 542,600 | — | — |
| 2024-10-02 | $4.61 | $4.61 | 594,600 | — | — |
| 2024-10-01 | $4.64 | $4.64 | 988,400 | — | — |
| 2024-09-30 | $4.72 | $4.72 | 775,000 | — | — |
| 2024-09-27 | $4.26 | $4.26 | 501,800 | — | — |
| 2024-09-26 | $3.99 | $3.99 | 904,600 | — | — |
| 2024-09-25 | $3.95 | $3.95 | 839,400 | — | — |
| 2024-09-24 | $4.02 | $4.02 | 864,200 | — | — |
| 2024-09-23 | $4.37 | $4.37 | 924,700 | — | — |
| 2024-09-20 | $4.70 | $4.70 | 2,899,300 | — | — |
| 2024-09-19 | $4.70 | $4.70 | 1,894,600 | — | — |
| 2024-09-18 | $4.48 | $4.48 | 1,310,700 | — | — |
| 2024-09-17 | $4.19 | $4.19 | 1,059,700 | — | — |
| 2024-09-16 | $3.94 | $3.94 | 898,100 | — | — |
| 2024-09-13 | $4.11 | $4.11 | 976,100 | — | — |
| 2024-09-12 | $4.03 | $4.03 | 484,800 | — | — |
| 2024-09-11 | $4.26 | $4.26 | 528,900 | — | — |
| 2024-09-10 | $4.44 | $4.44 | 477,700 | — | — |
| 2024-09-09 | $4.40 | $4.40 | 931,800 | — | — |
| 2024-09-06 | $4.26 | $4.26 | 886,800 | — | — |
| 2024-09-05 | $4.54 | $4.54 | 612,800 | — | — |
| 2024-09-04 | $5.06 | $5.06 | 937,600 | — | — |
| 2024-09-03 | $5.06 | $5.06 | 976,200 | — | — |
| 2024-08-30 | $5.63 | $5.63 | 971,900 | — | — |
| 2024-08-29 | $5.79 | $5.79 | 570,000 | — | — |
| 2024-08-28 | $5.74 | $5.74 | 700,900 | — | — |
| 2024-08-27 | $5.76 | $5.76 | 364,200 | — | — |
| 2024-08-26 | $5.97 | $5.97 | 653,700 | — | — |
| 2024-08-23 | $6.06 | $6.06 | 678,000 | — | — |
| 2024-08-22 | $5.80 | $5.80 | 1,260,900 | — | — |
| 2024-08-21 | $5.90 | $5.90 | 2,097,800 | — | — |
| 2024-08-20 | $4.89 | $4.89 | 979,200 | — | — |
| 2024-08-19 | $4.97 | $4.97 | 1,574,000 | — | — |
| 2024-08-16 | $4.54 | $4.54 | 722,700 | — | — |
| 2024-08-15 | $4.46 | $4.46 | 693,400 | — | — |
| 2024-08-14 | $4.38 | $4.38 | 676,400 | — | — |
| 2024-08-13 | $4.56 | $4.56 | 1,117,500 | — | — |
| 2024-08-12 | $4.38 | $4.38 | 2,229,000 | — | — |
| 2024-08-09 | $4.16 | $4.16 | 3,036,200 | — | — |
| 2024-08-08 | $4.01 | $4.01 | 7,142,300 | — | — |
| 2024-08-07 | $6.11 | $6.11 | 558,000 | — | — |
| 2024-08-06 | $6.53 | $6.53 | 359,300 | — | — |
| 2024-08-05 | $6.49 | $6.49 | 817,200 | — | — |
| 2024-08-02 | $6.71 | $6.71 | 763,600 | — | — |
| 2024-08-01 | $6.88 | $6.88 | 737,800 | — | — |
| 2024-07-31 | $7.10 | $7.10 | 688,800 | — | — |
| 2024-07-30 | $6.95 | $6.95 | 609,100 | — | — |
| 2024-07-29 | $7.08 | $7.08 | 463,000 | — | — |
| 2024-07-26 | $7.19 | $7.19 | 591,200 | — | — |
| 2024-07-25 | $6.75 | $6.75 | 1,500,200 | — | — |
| 2024-07-24 | $6.91 | $6.91 | 730,500 | — | — |
| 2024-07-23 | $7.09 | $7.09 | 409,700 | — | — |
| 2024-07-22 | $7.19 | $7.19 | 798,700 | — | — |
| 2024-07-19 | $7.09 | $7.09 | 862,700 | — | — |
| 2024-07-18 | $7.06 | $7.06 | 765,900 | — | — |
| 2024-07-17 | $7.56 | $7.56 | 1,582,800 | — | — |
| 2024-07-16 | $7.86 | $7.86 | 1,240,500 | — | — |
| 2024-07-15 | $7.81 | $7.81 | 1,129,900 | — | — |
| 2024-07-12 | $8.24 | $8.24 | 769,100 | — | — |
| 2024-07-11 | $8.20 | $8.20 | 1,089,900 | — | — |
| 2024-07-10 | $7.89 | $7.89 | 627,800 | — | — |
| 2024-07-09 | $7.78 | $7.78 | 717,200 | — | — |
| 2024-07-08 | $7.56 | $7.56 | 683,800 | — | — |
| 2024-07-05 | $7.05 | $7.05 | 713,900 | — | — |
| 2024-07-03 | $7.55 | $7.55 | 509,400 | — | — |
| 2024-07-02 | $7.39 | $7.39 | 850,500 | — | — |
| 2024-07-01 | $7.81 | $7.81 | 948,300 | — | — |
| 2024-06-28 | $7.48 | $7.48 | 3,404,400 | — | — |
| 2024-06-27 | $7.34 | $7.34 | 2,103,700 | — | — |
| 2024-06-26 | $7.26 | $7.26 | 1,102,700 | — | — |
| 2024-06-25 | $7.23 | $7.23 | 1,769,100 | — | — |
| 2024-06-24 | $8.35 | $8.35 | 695,800 | — | — |
| 2024-06-21 | $8.48 | $8.48 | 4,020,900 | — | — |
| 2024-06-20 | $8.33 | $8.33 | 1,605,100 | — | — |
| 2024-06-18 | $8.35 | $8.35 | 3,458,100 | — | — |
| 2024-06-17 | $9.36 | $9.36 | 2,208,700 | — | — |
| 2024-06-14 | $10.66 | $10.66 | 4,729,600 | — | — |
| 2024-06-13 | $12.56 | $12.56 | 1,160,700 | — | — |
| 2024-06-12 | $12.16 | $12.16 | 1,594,500 | — | — |
| 2024-06-11 | $11.07 | $11.07 | 879,500 | — | — |
| 2024-06-10 | $10.99 | $10.99 | 796,500 | — | — |
| 2024-06-07 | $10.54 | $10.54 | 779,300 | — | — |
| 2024-06-06 | $11.02 | $11.02 | 883,300 | — | — |
| 2024-06-05 | $11.17 | $11.17 | 1,349,100 | — | — |
| 2024-06-04 | $9.94 | $9.94 | 1,034,300 | — | — |
| 2024-06-03 | $10.01 | $10.01 | 1,485,300 | — | — |
| 2024-05-31 | $10.19 | $10.19 | 1,255,800 | — | — |
| 2024-05-30 | $9.93 | $9.93 | 731,400 | — | — |
| 2024-05-29 | $10.05 | $10.05 | 700,900 | — | — |
| 2024-05-28 | $10.67 | $10.67 | 631,600 | — | — |
| 2024-05-24 | $10.92 | $10.92 | 506,400 | — | — |
| 2024-05-23 | $11.21 | $11.21 | 870,800 | — | — |
| 2024-05-22 | $11.81 | $11.81 | 783,200 | — | — |
| 2024-05-21 | $12.19 | $12.19 | 1,137,100 | — | — |
| 2024-05-20 | $12.88 | $12.88 | 843,800 | — | — |
| 2024-05-17 | $12.35 | $12.35 | 944,900 | — | — |
| 2024-05-16 | $12.62 | $12.62 | 677,000 | — | — |
| 2024-05-15 | $12.69 | $12.69 | 1,105,100 | — | — |
| 2024-05-14 | $11.23 | $11.23 | 469,900 | — | — |
| 2024-05-13 | $11.26 | $11.26 | 625,300 | — | — |
| 2024-05-10 | $11.26 | $11.26 | 859,500 | — | — |
| 2024-05-09 | $12.22 | $12.22 | 775,300 | — | — |
| 2024-05-08 | $12.08 | $12.08 | 1,079,200 | — | — |
| 2024-05-07 | $12.74 | $12.74 | 1,087,200 | — | — |
| 2024-05-06 | $12.86 | $12.86 | 1,031,700 | — | — |
| 2024-05-03 | $12.39 | $12.39 | 817,400 | — | — |
| 2024-05-02 | $12.60 | $12.60 | 1,808,600 | — | — |
| 2024-05-01 | $12.41 | $12.41 | 2,809,300 | — | — |
| 2024-04-30 | $10.65 | $10.65 | 1,934,200 | — | — |
| 2024-04-29 | $10.48 | $10.48 | 5,070,500 | — | — |
| 2024-04-26 | $11.01 | $11.01 | 2,916,600 | — | — |
| 2024-04-25 | $12.18 | $12.18 | 2,049,000 | — | — |
| 2024-04-24 | $12.96 | $12.96 | 931,300 | — | — |
| 2024-04-23 | $13.32 | $13.32 | 761,500 | — | — |
| 2024-04-22 | $13.32 | $13.32 | 985,800 | — | — |
| 2024-04-19 | $13.34 | $13.34 | 1,178,200 | — | — |
| 2024-04-18 | $13.97 | $13.97 | 1,145,300 | — | — |
| 2024-04-17 | $15.15 | $15.15 | 1,133,800 | — | — |
| 2024-04-16 | $16.29 | $16.29 | 649,800 | — | — |
| 2024-04-15 | $16.18 | $16.18 | 1,019,100 | — | — |
| 2024-04-12 | $17.03 | $17.03 | 1,005,200 | — | — |
| 2024-04-11 | $17.91 | $17.91 | 770,900 | — | — |
| 2024-04-10 | $17.86 | $17.86 | 1,047,000 | — | — |
| 2024-04-09 | $18.82 | $18.82 | 1,116,700 | — | — |
| 2024-04-08 | $18.04 | $18.04 | 1,051,800 | — | — |
| 2024-04-05 | $16.98 | $16.98 | 980,700 | — | — |
| 2024-04-04 | $16.11 | $16.11 | 1,482,800 | — | — |
| 2024-04-03 | $16.44 | $16.44 | 605,100 | — | — |
| 2024-04-02 | $16.49 | $16.49 | 505,900 | — | — |
| 2024-04-01 | $16.82 | $16.82 | 857,700 | — | — |
| 2024-03-28 | $17.06 | $17.06 | 1,780,500 | — | — |
| 2024-03-27 | $17.15 | $17.15 | 987,800 | — | — |
| 2024-03-26 | $16.96 | $16.96 | 855,000 | — | — |
| 2024-03-25 | $16.79 | $16.79 | 1,075,600 | — | — |
| 2024-03-22 | $17.35 | $17.35 | 1,177,200 | — | — |
| 2024-03-21 | $17.54 | $17.54 | 1,561,200 | — | — |
| 2024-03-20 | $18.12 | $18.12 | 786,900 | — | — |
| 2024-03-19 | $18.00 | $18.00 | 1,120,900 | — | — |
| 2024-03-18 | $17.98 | $17.98 | 1,326,200 | — | — |
| 2024-03-15 | $18.74 | $18.74 | 2,690,000 | — | — |
| 2024-03-14 | $18.96 | $18.96 | 1,441,200 | — | — |
| 2024-03-13 | $20.24 | $20.24 | 946,800 | — | — |
| 2024-03-12 | $20.71 | $20.71 | 837,200 | — | — |
| 2024-03-11 | $20.38 | $20.38 | 1,359,000 | — | — |
| 2024-03-08 | $22.47 | $22.47 | 1,046,200 | — | — |
| 2024-03-07 | $22.34 | $22.34 | 848,300 | — | — |
| 2024-03-06 | $22.56 | $22.56 | 708,200 | — | — |
| 2024-03-05 | $21.68 | $21.68 | 654,000 | — | — |
| 2024-03-04 | $21.97 | $21.97 | 650,300 | — | — |
| 2024-03-01 | $23.97 | $23.97 | 930,200 | — | — |
| 2024-02-29 | $22.88 | $22.88 | 685,400 | — | — |
| 2024-02-28 | $23.05 | $23.05 | 669,300 | — | — |
| 2024-02-27 | $24.32 | $24.32 | 1,196,000 | — | — |
| 2024-02-26 | $23.54 | $23.54 | 521,700 | — | — |
| 2024-02-23 | $22.39 | $22.39 | 414,700 | — | — |
| 2024-02-22 | $22.19 | $22.19 | 428,000 | — | — |
| 2024-02-21 | $22.05 | $22.05 | 421,900 | — | — |
| 2024-02-20 | $22.70 | $22.70 | 536,500 | — | — |
| 2024-02-16 | $22.86 | $22.86 | 685,300 | — | — |
| 2024-02-15 | $23.90 | $23.90 | 711,900 | — | — |
| 2024-02-14 | $23.85 | $23.85 | 631,700 | — | — |
| 2024-02-13 | $23.42 | $23.42 | 904,200 | — | — |
| 2024-02-12 | $25.00 | $25.00 | 1,406,100 | — | — |
| 2024-02-09 | $25.00 | $25.00 | 750,300 | — | — |
| 2024-02-08 | $25.38 | $25.38 | 2,490,500 | — | — |
| 2024-02-07 | $23.59 | $23.59 | 926,300 | — | — |
| 2024-02-06 | $22.65 | $22.65 | 702,900 | — | — |
| 2024-02-05 | $22.57 | $22.57 | 1,163,400 | — | — |
| 2024-02-02 | $22.03 | $22.03 | 1,510,500 | — | — |
| 2024-02-01 | $20.58 | $20.58 | 644,900 | — | — |
| 2024-01-31 | $20.48 | $20.48 | 935,100 | — | — |
| 2024-01-30 | $21.16 | $21.16 | 878,400 | — | — |
| 2024-01-29 | $23.15 | $23.15 | 600,300 | — | — |
| 2024-01-26 | $22.28 | $22.28 | 481,900 | — | — |
| 2024-01-25 | $22.28 | $22.28 | 808,800 | — | — |
| 2024-01-24 | $20.50 | $20.50 | 505,900 | — | — |
| 2024-01-23 | $20.22 | $20.22 | 608,700 | — | — |
| 2024-01-22 | $20.47 | $20.47 | 765,700 | — | — |
| 2024-01-19 | $19.48 | $19.48 | 1,156,400 | — | — |
| 2024-01-18 | $20.48 | $20.48 | 895,600 | — | — |
| 2024-01-17 | $20.70 | $20.70 | 803,600 | — | — |
| 2024-01-16 | $21.40 | $21.40 | 1,184,400 | — | — |
| 2024-01-12 | $21.20 | $21.20 | 583,000 | — | — |
| 2024-01-11 | $21.51 | $21.51 | 1,038,300 | — | — |
| 2024-01-10 | $22.44 | $22.44 | 866,300 | — | — |
| 2024-01-09 | $23.94 | $23.94 | 597,200 | — | — |
| 2024-01-08 | $24.24 | $24.24 | 1,081,600 | — | — |
| 2024-01-05 | $22.30 | $22.30 | 955,200 | — | — |
| 2024-01-04 | $22.15 | $22.15 | 572,500 | — | — |
| 2024-01-03 | $21.82 | $21.82 | 632,300 | — | — |
| 2024-01-02 | $22.16 | $22.16 | 972,900 | — | — |