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
- 2005-11-10 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 | $3.19 | $3.19 | 1,006,500 | — | — |
| 2024-12-30 | $3.06 | $3.06 | 1,128,400 | — | — |
| 2024-12-27 | $3.19 | $3.19 | 661,300 | — | — |
| 2024-12-26 | $3.29 | $3.29 | 737,500 | — | — |
| 2024-12-24 | $3.25 | $3.25 | 502,900 | — | — |
| 2024-12-23 | $3.14 | $3.14 | 1,401,000 | — | — |
| 2024-12-20 | $2.85 | $2.85 | 2,862,500 | — | — |
| 2024-12-19 | $2.84 | $2.84 | 1,551,800 | — | — |
| 2024-12-18 | $2.97 | $2.97 | 1,320,000 | — | — |
| 2024-12-17 | $3.07 | $3.07 | 1,537,400 | — | — |
| 2024-12-16 | $3.48 | $3.48 | 1,556,100 | — | — |
| 2024-12-13 | $3.48 | $3.48 | 1,352,500 | — | — |
| 2024-12-12 | $3.47 | $3.47 | 1,352,100 | — | — |
| 2024-12-11 | $3.45 | $3.45 | 1,546,000 | — | — |
| 2024-12-10 | $3.65 | $3.65 | 1,243,500 | — | — |
| 2024-12-09 | $3.77 | $3.77 | 1,628,200 | — | — |
| 2024-12-06 | $3.76 | $3.76 | 1,469,700 | — | — |
| 2024-12-05 | $3.72 | $3.72 | 1,122,400 | — | — |
| 2024-12-04 | $3.71 | $3.71 | 1,660,800 | — | — |
| 2024-12-03 | $4.00 | $4.00 | 1,470,000 | — | — |
| 2024-12-02 | $4.15 | $4.15 | 1,597,800 | — | — |
| 2024-11-29 | $4.35 | $4.35 | 1,396,700 | — | — |
| 2024-11-27 | $4.12 | $4.12 | 2,241,000 | — | — |
| 2024-11-26 | $4.40 | $4.40 | 3,804,800 | — | — |
| 2024-11-25 | $3.69 | $3.69 | 5,773,200 | — | — |
| 2024-11-22 | $3.47 | $3.47 | 9,654,300 | — | — |
| 2024-11-21 | $3.00 | $3.00 | 12,632,300 | — | — |
| 2024-11-20 | $6.17 | $6.17 | 1,158,700 | — | — |
| 2024-11-19 | $6.78 | $6.78 | 1,561,900 | — | — |
| 2024-11-18 | $6.96 | $6.96 | 1,501,700 | — | — |
| 2024-11-15 | $7.88 | $7.88 | 1,849,300 | — | — |
| 2024-11-14 | $8.92 | $8.92 | 1,473,300 | — | — |
| 2024-11-13 | $9.93 | $9.93 | 1,157,000 | — | — |
| 2024-11-12 | $10.67 | $10.67 | 1,065,400 | — | — |
| 2024-11-11 | $11.09 | $11.09 | 538,500 | — | — |
| 2024-11-08 | $11.25 | $11.25 | 607,300 | — | — |
| 2024-11-07 | $11.78 | $11.78 | 1,049,700 | — | — |
| 2024-11-06 | $12.34 | $12.34 | 775,600 | — | — |
| 2024-11-05 | $12.34 | $12.34 | 426,100 | — | — |
| 2024-11-04 | $12.19 | $12.19 | 553,800 | — | — |
| 2024-11-01 | $12.09 | $12.09 | 482,200 | — | — |
| 2024-10-31 | $11.81 | $11.81 | 620,900 | — | — |
| 2024-10-30 | $11.47 | $11.47 | 285,200 | — | — |
| 2024-10-29 | $11.87 | $11.87 | 575,100 | — | — |
| 2024-10-28 | $11.91 | $11.91 | 746,700 | — | — |
| 2024-10-25 | $11.53 | $11.53 | 515,200 | — | — |
| 2024-10-24 | $11.89 | $11.89 | 307,100 | — | — |
| 2024-10-23 | $11.69 | $11.69 | 574,500 | — | — |
| 2024-10-22 | $12.39 | $12.39 | 297,600 | — | — |
| 2024-10-21 | $12.70 | $12.70 | 847,700 | — | — |
| 2024-10-18 | $12.65 | $12.65 | 406,800 | — | — |
| 2024-10-17 | $12.15 | $12.15 | 1,260,700 | — | — |
| 2024-10-16 | $13.00 | $13.00 | 745,200 | — | — |
| 2024-10-15 | $12.56 | $12.56 | 1,323,000 | — | — |
| 2024-10-14 | $12.29 | $12.29 | 935,900 | — | — |
| 2024-10-11 | $12.66 | $12.66 | 5,183,000 | — | — |
| 2024-10-10 | $13.25 | $13.25 | 355,100 | — | — |
| 2024-10-09 | $13.10 | $13.10 | 706,900 | — | — |
| 2024-10-08 | $13.17 | $13.17 | 402,000 | — | — |
| 2024-10-07 | $13.13 | $13.13 | 390,700 | — | — |
| 2024-10-04 | $13.35 | $13.35 | 345,800 | — | — |
| 2024-10-03 | $13.21 | $13.21 | 975,700 | — | — |
| 2024-10-02 | $13.21 | $13.21 | 1,289,900 | — | — |
| 2024-10-01 | $12.63 | $12.63 | 1,050,000 | — | — |
| 2024-09-30 | $13.35 | $13.35 | 1,117,300 | — | — |
| 2024-09-27 | $12.57 | $12.57 | 484,100 | — | — |
| 2024-09-26 | $12.26 | $12.26 | 1,006,600 | — | — |
| 2024-09-25 | $12.16 | $12.16 | 875,400 | — | — |
| 2024-09-24 | $12.28 | $12.28 | 565,000 | — | — |
| 2024-09-23 | $12.23 | $12.23 | 1,049,500 | — | — |
| 2024-09-20 | $13.23 | $13.23 | 4,198,500 | — | — |
| 2024-09-19 | $13.47 | $13.47 | 780,400 | — | — |
| 2024-09-18 | $13.35 | $13.35 | 664,700 | — | — |
| 2024-09-17 | $13.32 | $13.32 | 687,100 | — | — |
| 2024-09-16 | $13.12 | $13.12 | 2,723,800 | — | — |
| 2024-09-13 | $15.10 | $15.10 | 830,200 | — | — |
| 2024-09-12 | $15.84 | $15.84 | 646,700 | — | — |
| 2024-09-11 | $15.65 | $15.65 | 1,482,400 | — | — |
| 2024-09-10 | $15.82 | $15.82 | 600,000 | — | — |
| 2024-09-09 | $15.61 | $15.61 | 580,500 | — | — |
| 2024-09-06 | $15.26 | $15.26 | 414,400 | — | — |
| 2024-09-05 | $15.44 | $15.44 | 1,573,700 | — | — |
| 2024-09-04 | $14.98 | $14.98 | 454,300 | — | — |
| 2024-09-03 | $14.18 | $14.18 | 775,500 | — | — |
| 2024-08-30 | $15.80 | $15.80 | 949,400 | — | — |
| 2024-08-29 | $15.58 | $15.58 | 660,400 | — | — |
| 2024-08-28 | $15.25 | $15.25 | 880,000 | — | — |
| 2024-08-27 | $15.29 | $15.29 | 854,400 | — | — |
| 2024-08-26 | $15.77 | $15.77 | 992,100 | — | — |
| 2024-08-23 | $15.69 | $15.69 | 690,800 | — | — |
| 2024-08-22 | $15.02 | $15.02 | 497,800 | — | — |
| 2024-08-21 | $15.32 | $15.32 | 466,700 | — | — |
| 2024-08-20 | $14.81 | $14.81 | 522,700 | — | — |
| 2024-08-19 | $14.16 | $14.16 | 537,800 | — | — |
| 2024-08-16 | $13.49 | $13.49 | 746,800 | — | — |
| 2024-08-15 | $13.96 | $13.96 | 666,500 | — | — |
| 2024-08-14 | $13.34 | $13.34 | 424,900 | — | — |
| 2024-08-13 | $12.78 | $12.78 | 692,100 | — | — |
| 2024-08-12 | $12.09 | $12.09 | 606,900 | — | — |
| 2024-08-09 | $12.02 | $12.02 | 554,700 | — | — |
| 2024-08-08 | $12.22 | $12.22 | 547,800 | — | — |
| 2024-08-07 | $11.61 | $11.61 | 624,200 | — | — |
| 2024-08-06 | $12.37 | $12.37 | 445,600 | — | — |
| 2024-08-05 | $11.98 | $11.98 | 581,100 | — | — |
| 2024-08-02 | $12.29 | $12.29 | 470,200 | — | — |
| 2024-08-01 | $13.40 | $13.40 | 687,200 | — | — |
| 2024-07-31 | $13.60 | $13.60 | 750,200 | — | — |
| 2024-07-30 | $12.57 | $12.57 | 422,200 | — | — |
| 2024-07-29 | $12.64 | $12.64 | 506,800 | — | — |
| 2024-07-26 | $13.70 | $13.70 | 663,000 | — | — |
| 2024-07-25 | $13.62 | $13.62 | 1,050,200 | — | — |
| 2024-07-24 | $12.82 | $12.82 | 640,100 | — | — |
| 2024-07-23 | $12.95 | $12.95 | 357,500 | — | — |
| 2024-07-22 | $13.02 | $13.02 | 632,200 | — | — |
| 2024-07-19 | $12.64 | $12.64 | 758,200 | — | — |
| 2024-07-18 | $11.89 | $11.89 | 460,800 | — | — |
| 2024-07-17 | $11.96 | $11.96 | 548,600 | — | — |
| 2024-07-16 | $12.60 | $12.60 | 705,200 | — | — |
| 2024-07-15 | $12.34 | $12.34 | 813,900 | — | — |
| 2024-07-12 | $12.91 | $12.91 | 1,105,200 | — | — |
| 2024-07-11 | $11.94 | $11.94 | 652,600 | — | — |
| 2024-07-10 | $11.74 | $11.74 | 1,279,700 | — | — |
| 2024-07-09 | $10.61 | $10.61 | 570,400 | — | — |
| 2024-07-08 | $10.96 | $10.96 | 708,800 | — | — |
| 2024-07-05 | $10.72 | $10.72 | 811,500 | — | — |
| 2024-07-03 | $10.75 | $10.75 | 447,500 | — | — |
| 2024-07-02 | $10.49 | $10.49 | 876,800 | — | — |
| 2024-07-01 | $11.20 | $11.20 | 1,307,300 | — | — |
| 2024-06-28 | $9.97 | $9.97 | 7,948,900 | — | — |
| 2024-06-27 | $9.87 | $9.87 | 1,186,700 | — | — |
| 2024-06-26 | $9.51 | $9.51 | 1,987,400 | — | — |
| 2024-06-25 | $9.55 | $9.55 | 1,176,500 | — | — |
| 2024-06-24 | $10.30 | $10.30 | 764,700 | — | — |
| 2024-06-21 | $10.09 | $10.09 | 1,373,300 | — | — |
| 2024-06-20 | $10.65 | $10.65 | 1,212,900 | — | — |
| 2024-06-18 | $11.93 | $11.93 | 1,184,800 | — | — |
| 2024-06-17 | $10.34 | $10.34 | 1,591,000 | — | — |
| 2024-06-14 | $10.70 | $10.70 | 863,410 | — | — |
| 2024-06-13 | $11.60 | $11.60 | 665,720 | — | — |
| 2024-06-12 | $13.30 | $13.30 | 584,940 | — | — |
| 2024-06-11 | $12.60 | $12.60 | 765,430 | — | — |
| 2024-06-10 | $13.00 | $13.00 | 1,059,940 | — | — |
| 2024-06-07 | $12.00 | $12.00 | 388,690 | — | — |
| 2024-06-06 | $12.90 | $12.90 | 653,450 | — | — |
| 2024-06-05 | $14.10 | $14.10 | 415,730 | — | — |
| 2024-06-04 | $13.80 | $13.80 | 807,900 | — | — |
| 2024-06-03 | $13.70 | $13.70 | 710,890 | — | — |
| 2024-05-31 | $13.80 | $13.80 | 1,560,860 | — | — |
| 2024-05-30 | $13.20 | $13.20 | 345,190 | — | — |
| 2024-05-29 | $13.50 | $13.50 | 1,115,810 | — | — |
| 2024-05-28 | $15.60 | $15.60 | 1,326,680 | — | — |
| 2024-05-24 | $15.00 | $15.00 | 675,370 | — | — |
| 2024-05-23 | $15.10 | $15.10 | 379,430 | — | — |
| 2024-05-22 | $14.90 | $14.90 | 305,460 | — | — |
| 2024-05-21 | $15.90 | $15.90 | 405,650 | — | — |
| 2024-05-20 | $16.30 | $16.30 | 390,970 | — | — |
| 2024-05-17 | $16.00 | $16.00 | 552,610 | — | — |
| 2024-05-16 | $15.30 | $15.30 | 1,070,560 | — | — |
| 2024-05-15 | $15.70 | $15.70 | 1,811,040 | — | — |
| 2024-05-14 | $17.60 | $17.60 | 669,620 | — | — |
| 2024-05-13 | $17.40 | $17.40 | 564,400 | — | — |
| 2024-05-10 | $17.50 | $17.50 | 490,580 | — | — |
| 2024-05-09 | $18.00 | $18.00 | 602,200 | — | — |
| 2024-05-08 | $17.60 | $17.60 | 511,000 | — | — |
| 2024-05-07 | $18.40 | $18.40 | 391,750 | — | — |
| 2024-05-06 | $18.30 | $18.30 | 297,200 | — | — |
| 2024-05-03 | $18.10 | $18.10 | 470,690 | — | — |
| 2024-05-02 | $17.30 | $17.30 | 688,890 | — | — |
| 2024-05-01 | $17.00 | $17.00 | 391,560 | — | — |
| 2024-04-30 | $16.80 | $16.80 | 423,000 | — | — |
| 2024-04-29 | $16.40 | $16.40 | 495,710 | — | — |
| 2024-04-26 | $15.80 | $15.80 | 468,620 | — | — |
| 2024-04-25 | $16.00 | $16.00 | 456,850 | — | — |
| 2024-04-24 | $16.90 | $16.90 | 637,840 | — | — |
| 2024-04-23 | $17.00 | $17.00 | 655,290 | — | — |
| 2024-04-22 | $15.30 | $15.30 | 551,750 | — | — |
| 2024-04-19 | $15.00 | $15.00 | 320,630 | — | — |
| 2024-04-18 | $14.70 | $14.70 | 505,840 | — | — |
| 2024-04-17 | $14.30 | $14.30 | 208,990 | — | — |
| 2024-04-16 | $14.60 | $14.60 | 539,800 | — | — |
| 2024-04-15 | $15.30 | $15.30 | 688,050 | — | — |
| 2024-04-12 | $14.70 | $14.70 | 510,460 | — | — |
| 2024-04-11 | $14.20 | $14.20 | 4,285,430 | — | — |
| 2024-04-10 | $15.20 | $15.20 | 326,450 | — | — |
| 2024-04-09 | $15.50 | $15.50 | 262,750 | — | — |
| 2024-04-08 | $14.90 | $14.90 | 161,280 | — | — |
| 2024-04-05 | $14.80 | $14.80 | 453,870 | — | — |
| 2024-04-04 | $14.20 | $14.20 | 341,490 | — | — |
| 2024-04-03 | $14.40 | $14.40 | 558,820 | — | — |
| 2024-04-02 | $14.60 | $14.60 | 730,850 | — | — |
| 2024-04-01 | $12.80 | $12.80 | 448,280 | — | — |
| 2024-03-28 | $11.90 | $11.90 | 301,460 | — | — |
| 2024-03-27 | $12.00 | $12.00 | 180,840 | — | — |
| 2024-03-26 | $12.40 | $12.40 | 198,840 | — | — |
| 2024-03-25 | $12.60 | $12.60 | 179,950 | — | — |
| 2024-03-22 | $12.70 | $12.70 | 233,030 | — | — |
| 2024-03-21 | $13.40 | $13.40 | 715,070 | — | — |
| 2024-03-20 | $12.00 | $12.00 | 254,660 | — | — |
| 2024-03-19 | $11.20 | $11.20 | 1,069,990 | — | — |
| 2024-03-18 | $9.70 | $9.70 | 206,980 | — | — |
| 2024-03-15 | $10.70 | $10.70 | 1,428,770 | — | — |
| 2024-03-14 | $10.70 | $10.70 | 158,530 | — | — |
| 2024-03-13 | $11.20 | $11.20 | 281,730 | — | — |
| 2024-03-12 | $11.50 | $11.50 | 201,910 | — | — |
| 2024-03-11 | $11.40 | $11.40 | 407,940 | — | — |
| 2024-03-08 | $11.90 | $11.90 | 489,060 | — | — |
| 2024-03-07 | $10.60 | $10.60 | 174,850 | — | — |
| 2024-03-06 | $10.20 | $10.20 | 172,530 | — | — |
| 2024-03-05 | $10.20 | $10.20 | 287,190 | — | — |
| 2024-03-04 | $10.60 | $10.60 | 1,093,630 | — | — |
| 2024-03-01 | $9.50 | $9.50 | 175,500 | — | — |
| 2024-02-29 | $9.00 | $9.00 | 217,170 | — | — |
| 2024-02-28 | $9.00 | $9.00 | 150,600 | — | — |
| 2024-02-27 | $9.00 | $9.00 | 85,600 | — | — |
| 2024-02-26 | $9.00 | $9.00 | 121,280 | — | — |
| 2024-02-23 | $9.60 | $9.60 | 114,630 | — | — |
| 2024-02-22 | $9.50 | $9.50 | 160,350 | — | — |
| 2024-02-21 | $9.30 | $9.30 | 149,710 | — | — |
| 2024-02-20 | $9.20 | $9.20 | 157,590 | — | — |
| 2024-02-16 | $8.80 | $8.80 | 111,600 | — | — |
| 2024-02-15 | $8.70 | $8.70 | 68,680 | — | — |
| 2024-02-14 | $8.50 | $8.50 | 149,650 | — | — |
| 2024-02-13 | $8.10 | $8.10 | 163,450 | — | — |
| 2024-02-12 | $8.30 | $8.30 | 169,010 | — | — |
| 2024-02-09 | $9.00 | $9.00 | 234,700 | — | — |
| 2024-02-08 | $8.50 | $8.50 | 203,820 | — | — |
| 2024-02-07 | $9.00 | $9.00 | 1,182,300 | — | — |
| 2024-02-06 | $8.70 | $8.70 | 166,840 | — | — |
| 2024-02-05 | $8.60 | $8.60 | 153,320 | — | — |
| 2024-02-02 | $8.50 | $8.50 | 232,530 | — | — |
| 2024-02-01 | $8.10 | $8.10 | 306,620 | — | — |
| 2024-01-31 | $8.10 | $8.10 | 613,060 | — | — |
| 2024-01-30 | $7.50 | $7.50 | 370,200 | — | — |
| 2024-01-29 | $6.70 | $6.70 | 371,650 | — | — |
| 2024-01-26 | $6.30 | $6.30 | 331,060 | — | — |
| 2024-01-25 | $5.10 | $5.10 | 90,100 | — | — |
| 2024-01-24 | $4.90 | $4.90 | 64,480 | — | — |
| 2024-01-23 | $4.70 | $4.70 | 72,330 | — | — |
| 2024-01-22 | $4.70 | $4.70 | 87,590 | — | — |
| 2024-01-19 | $4.80 | $4.80 | 207,770 | — | — |
| 2024-01-18 | $5.50 | $5.50 | 731,670 | — | — |
| 2024-01-17 | $4.40 | $4.40 | 86,070 | — | — |
| 2024-01-16 | $4.50 | $4.50 | 289,410 | — | — |
| 2024-01-12 | $5.70 | $5.70 | 31,450 | — | — |
| 2024-01-11 | $6.00 | $6.00 | 54,250 | — | — |
| 2024-01-10 | $6.00 | $6.00 | 172,300 | — | — |
| 2024-01-09 | $6.40 | $6.40 | 239,130 | — | — |
| 2024-01-08 | $5.90 | $5.90 | 366,340 | — | — |
| 2024-01-05 | $6.20 | $6.20 | 531,230 | — | — |
| 2024-01-04 | $5.70 | $5.70 | 672,870 | — | — |
| 2024-01-03 | $4.20 | $4.20 | 130,060 | — | — |
| 2024-01-02 | $4.00 | $4.00 | 83,630 | — | — |