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
- 2017-07-20 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 | $2.78 | $2.78 | 307,700 | — | — |
| 2024-12-30 | $2.58 | $2.58 | 225,400 | — | — |
| 2024-12-27 | $2.36 | $2.36 | 285,100 | — | — |
| 2024-12-26 | $2.45 | $2.45 | 433,700 | — | — |
| 2024-12-24 | $2.69 | $2.69 | 196,200 | — | — |
| 2024-12-23 | $2.84 | $2.84 | 239,700 | — | — |
| 2024-12-20 | $2.65 | $2.65 | 527,000 | — | — |
| 2024-12-19 | $2.80 | $2.80 | 642,500 | — | — |
| 2024-12-18 | $3.35 | $3.35 | 144,800 | — | — |
| 2024-12-17 | $3.75 | $3.75 | 101,400 | — | — |
| 2024-12-16 | $3.89 | $3.89 | 115,200 | — | — |
| 2024-12-13 | $4.08 | $4.08 | 101,400 | — | — |
| 2024-12-12 | $3.92 | $3.92 | 69,600 | — | — |
| 2024-12-11 | $4.13 | $4.13 | 105,100 | — | — |
| 2024-12-10 | $4.37 | $4.37 | 146,300 | — | — |
| 2024-12-09 | $4.49 | $4.49 | 145,200 | — | — |
| 2024-12-06 | $4.20 | $4.20 | 139,200 | — | — |
| 2024-12-05 | $3.95 | $3.95 | 105,800 | — | — |
| 2024-12-04 | $4.05 | $4.05 | 125,100 | — | — |
| 2024-12-03 | $4.39 | $4.39 | 150,700 | — | — |
| 2024-12-02 | $4.72 | $4.72 | 92,200 | — | — |
| 2024-11-29 | $4.86 | $4.86 | 55,400 | — | — |
| 2024-11-27 | $4.54 | $4.54 | 71,000 | — | — |
| 2024-11-26 | $4.49 | $4.49 | 112,200 | — | — |
| 2024-11-25 | $4.65 | $4.65 | 121,300 | — | — |
| 2024-11-22 | $4.14 | $4.14 | 93,500 | — | — |
| 2024-11-21 | $4.37 | $4.37 | 93,500 | — | — |
| 2024-11-20 | $3.97 | $3.97 | 143,600 | — | — |
| 2024-11-19 | $4.34 | $4.34 | 100,900 | — | — |
| 2024-11-18 | $4.21 | $4.21 | 111,900 | — | — |
| 2024-11-15 | $4.53 | $4.53 | 64,300 | — | — |
| 2024-11-14 | $4.78 | $4.78 | 105,500 | — | — |
| 2024-11-13 | $4.90 | $4.90 | 135,400 | — | — |
| 2024-11-12 | $5.31 | $5.31 | 158,800 | — | — |
| 2024-11-11 | $5.75 | $5.75 | 216,000 | — | — |
| 2024-11-08 | $5.28 | $5.28 | 314,400 | — | — |
| 2024-11-07 | $4.40 | $4.40 | 283,900 | — | — |
| 2024-11-06 | $4.61 | $4.61 | 175,900 | — | — |
| 2024-11-05 | $4.47 | $4.47 | 126,700 | — | — |
| 2024-11-04 | $4.16 | $4.16 | 225,800 | — | — |
| 2024-11-01 | $4.40 | $4.40 | 136,600 | — | — |
| 2024-10-31 | $3.99 | $3.99 | 88,000 | — | — |
| 2024-10-30 | $4.07 | $4.07 | 107,500 | — | — |
| 2024-10-29 | $4.16 | $4.16 | 187,700 | — | — |
| 2024-10-28 | $4.05 | $4.05 | 94,800 | — | — |
| 2024-10-25 | $3.93 | $3.93 | 150,800 | — | — |
| 2024-10-24 | $3.68 | $3.68 | 71,100 | — | — |
| 2024-10-23 | $3.59 | $3.59 | 97,300 | — | — |
| 2024-10-22 | $3.57 | $3.57 | 110,300 | — | — |
| 2024-10-21 | $3.68 | $3.68 | 109,100 | — | — |
| 2024-10-18 | $3.59 | $3.59 | 57,000 | — | — |
| 2024-10-17 | $3.46 | $3.46 | 153,900 | — | — |
| 2024-10-16 | $3.70 | $3.70 | 164,700 | — | — |
| 2024-10-15 | $3.52 | $3.52 | 149,700 | — | — |
| 2024-10-14 | $3.53 | $3.53 | 165,600 | — | — |
| 2024-10-11 | $3.70 | $3.70 | 343,000 | — | — |
| 2024-10-10 | $3.17 | $3.17 | 131,400 | — | — |
| 2024-10-09 | $2.94 | $2.94 | 184,000 | — | — |
| 2024-10-08 | $2.99 | $2.99 | 208,900 | — | — |
| 2024-10-07 | $3.09 | $3.09 | 154,500 | — | — |
| 2024-10-04 | $3.05 | $3.05 | 202,500 | — | — |
| 2024-10-03 | $3.06 | $3.06 | 233,800 | — | — |
| 2024-10-02 | $3.26 | $3.26 | 301,000 | — | — |
| 2024-10-01 | $3.53 | $3.53 | 371,700 | — | — |
| 2024-09-30 | $3.26 | $3.26 | 252,900 | — | — |
| 2024-09-27 | $3.35 | $3.35 | 222,400 | — | — |
| 2024-09-26 | $3.41 | $3.41 | 159,200 | — | — |
| 2024-09-25 | $3.36 | $3.36 | 214,900 | — | — |
| 2024-09-24 | $3.83 | $3.83 | 267,200 | — | — |
| 2024-09-23 | $3.56 | $3.56 | 256,300 | — | — |
| 2024-09-20 | $4.00 | $4.00 | 480,300 | — | — |
| 2024-09-19 | $3.88 | $3.88 | 548,900 | — | — |
| 2024-09-18 | $3.60 | $3.60 | 2,310,800 | — | — |
| 2024-09-17 | $5.06 | $5.06 | 190,800 | — | — |
| 2024-09-16 | $5.15 | $5.15 | 132,500 | — | — |
| 2024-09-13 | $5.48 | $5.48 | 103,600 | — | — |
| 2024-09-12 | $4.90 | $4.90 | 170,400 | — | — |
| 2024-09-11 | $5.25 | $5.25 | 109,300 | — | — |
| 2024-09-10 | $5.03 | $5.03 | 276,900 | — | — |
| 2024-09-09 | $4.60 | $4.60 | 153,700 | — | — |
| 2024-09-06 | $4.45 | $4.45 | 203,400 | — | — |
| 2024-09-05 | $4.58 | $4.58 | 339,100 | — | — |
| 2024-09-04 | $5.89 | $5.89 | 99,300 | — | — |
| 2024-09-03 | $6.13 | $6.13 | 97,100 | — | — |
| 2024-08-30 | $6.77 | $6.77 | 88,100 | — | — |
| 2024-08-29 | $7.10 | $7.10 | 81,100 | — | — |
| 2024-08-28 | $6.96 | $6.96 | 277,600 | — | — |
| 2024-08-27 | $7.24 | $7.24 | 151,100 | — | — |
| 2024-08-26 | $7.25 | $7.25 | 131,900 | — | — |
| 2024-08-23 | $7.56 | $7.56 | 123,200 | — | — |
| 2024-08-22 | $7.16 | $7.16 | 90,800 | — | — |
| 2024-08-21 | $7.29 | $7.29 | 104,400 | — | — |
| 2024-08-20 | $7.18 | $7.18 | 93,900 | — | — |
| 2024-08-19 | $7.65 | $7.65 | 72,900 | — | — |
| 2024-08-16 | $7.67 | $7.67 | 58,400 | — | — |
| 2024-08-15 | $8.40 | $8.40 | 59,900 | — | — |
| 2024-08-14 | $8.05 | $8.05 | 87,800 | — | — |
| 2024-08-13 | $7.94 | $7.94 | 148,500 | — | — |
| 2024-08-12 | $7.30 | $7.30 | 275,700 | — | — |
| 2024-08-09 | $7.02 | $7.02 | 207,600 | — | — |
| 2024-08-08 | $7.46 | $7.46 | 97,800 | — | — |
| 2024-08-07 | $7.73 | $7.73 | 131,100 | — | — |
| 2024-08-06 | $8.13 | $8.13 | 148,500 | — | — |
| 2024-08-05 | $8.21 | $8.21 | 114,500 | — | — |
| 2024-08-02 | $8.65 | $8.65 | 105,100 | — | — |
| 2024-08-01 | $9.16 | $9.16 | 72,200 | — | — |
| 2024-07-31 | $9.89 | $9.89 | 69,300 | — | — |
| 2024-07-30 | $10.07 | $10.07 | 81,700 | — | — |
| 2024-07-29 | $10.25 | $10.25 | 102,900 | — | — |
| 2024-07-26 | $9.85 | $9.85 | 61,300 | — | — |
| 2024-07-25 | $9.97 | $9.97 | 89,400 | — | — |
| 2024-07-24 | $9.64 | $9.64 | 75,600 | — | — |
| 2024-07-23 | $9.48 | $9.48 | 96,000 | — | — |
| 2024-07-22 | $9.54 | $9.54 | 65,600 | — | — |
| 2024-07-19 | $9.40 | $9.40 | 110,100 | — | — |
| 2024-07-18 | $9.59 | $9.59 | 85,700 | — | — |
| 2024-07-17 | $10.23 | $10.23 | 128,800 | — | — |
| 2024-07-16 | $10.38 | $10.38 | 123,000 | — | — |
| 2024-07-15 | $10.37 | $10.37 | 127,200 | — | — |
| 2024-07-12 | $9.94 | $9.94 | 184,500 | — | — |
| 2024-07-11 | $9.67 | $9.67 | 239,500 | — | — |
| 2024-07-10 | $8.23 | $8.23 | 177,600 | — | — |
| 2024-07-09 | $7.51 | $7.51 | 227,000 | — | — |
| 2024-07-08 | $8.29 | $8.29 | 220,600 | — | — |
| 2024-07-05 | $8.08 | $8.08 | 231,100 | — | — |
| 2024-07-03 | $8.40 | $8.40 | 106,900 | — | — |
| 2024-07-02 | $8.68 | $8.68 | 168,200 | — | — |
| 2024-07-01 | $9.27 | $9.27 | 246,400 | — | — |
| 2024-06-28 | $9.85 | $9.85 | 2,172,600 | — | — |
| 2024-06-27 | $9.49 | $9.49 | 226,600 | — | — |
| 2024-06-26 | $9.06 | $9.06 | 175,000 | — | — |
| 2024-06-25 | $9.00 | $9.00 | 215,400 | — | — |
| 2024-06-24 | $9.56 | $9.56 | 206,000 | — | — |
| 2024-06-21 | $10.00 | $10.00 | 230,300 | — | — |
| 2024-06-20 | $9.65 | $9.65 | 132,100 | — | — |
| 2024-06-18 | $9.45 | $9.45 | 232,400 | — | — |
| 2024-06-17 | $9.39 | $9.39 | 144,200 | — | — |
| 2024-06-14 | $9.11 | $9.11 | 254,300 | — | — |
| 2024-06-13 | $10.03 | $10.03 | 131,300 | — | — |
| 2024-06-12 | $9.76 | $9.76 | 174,300 | — | — |
| 2024-06-11 | $10.07 | $10.07 | 246,300 | — | — |
| 2024-06-10 | $10.34 | $10.34 | 122,000 | — | — |
| 2024-06-07 | $10.84 | $10.84 | 103,400 | — | — |
| 2024-06-06 | $11.10 | $11.10 | 133,200 | — | — |
| 2024-06-05 | $11.08 | $11.08 | 378,600 | — | — |
| 2024-06-04 | $11.28 | $11.28 | 414,600 | — | — |
| 2024-06-03 | $13.28 | $13.28 | 108,100 | — | — |
| 2024-05-31 | $14.46 | $14.46 | 75,600 | — | — |
| 2024-05-30 | $14.82 | $14.82 | 55,100 | — | — |
| 2024-05-29 | $14.96 | $14.96 | 98,000 | — | — |
| 2024-05-28 | $14.94 | $14.94 | 140,700 | — | — |
| 2024-05-24 | $15.54 | $15.54 | 69,000 | — | — |
| 2024-05-23 | $15.63 | $15.63 | 89,600 | — | — |
| 2024-05-22 | $15.90 | $15.90 | 57,100 | — | — |
| 2024-05-21 | $16.11 | $16.11 | 62,200 | — | — |
| 2024-05-20 | $17.77 | $17.77 | 62,600 | — | — |
| 2024-05-17 | $18.50 | $18.50 | 26,300 | — | — |
| 2024-05-16 | $18.37 | $18.37 | 36,100 | — | — |
| 2024-05-15 | $18.70 | $18.70 | 39,500 | — | — |
| 2024-05-14 | $18.99 | $18.99 | 84,500 | — | — |
| 2024-05-13 | $18.75 | $18.75 | 68,000 | — | — |
| 2024-05-10 | $17.74 | $17.74 | 50,500 | — | — |
| 2024-05-09 | $17.85 | $17.85 | 39,000 | — | — |
| 2024-05-08 | $17.35 | $17.35 | 44,400 | — | — |
| 2024-05-07 | $17.06 | $17.06 | 64,000 | — | — |
| 2024-05-06 | $17.68 | $17.68 | 34,900 | — | — |
| 2024-05-03 | $17.06 | $17.06 | 41,900 | — | — |
| 2024-05-02 | $16.74 | $16.74 | 67,300 | — | — |
| 2024-05-01 | $17.11 | $17.11 | 74,800 | — | — |
| 2024-04-30 | $17.05 | $17.05 | 57,500 | — | — |
| 2024-04-29 | $16.94 | $16.94 | 45,600 | — | — |
| 2024-04-26 | $15.84 | $15.84 | 35,100 | — | — |
| 2024-04-25 | $15.54 | $15.54 | 35,900 | — | — |
| 2024-04-24 | $15.26 | $15.26 | 43,300 | — | — |
| 2024-04-23 | $15.99 | $15.99 | 121,400 | — | — |
| 2024-04-22 | $16.00 | $16.00 | 116,800 | — | — |
| 2024-04-19 | $14.90 | $14.90 | 87,200 | — | — |
| 2024-04-18 | $15.72 | $15.72 | 103,400 | — | — |
| 2024-04-17 | $15.61 | $15.61 | 42,500 | — | — |
| 2024-04-16 | $16.26 | $16.26 | 68,600 | — | — |
| 2024-04-15 | $16.84 | $16.84 | 107,300 | — | — |
| 2024-04-12 | $17.68 | $17.68 | 62,500 | — | — |
| 2024-04-11 | $18.25 | $18.25 | 63,400 | — | — |
| 2024-04-10 | $18.53 | $18.53 | 59,400 | — | — |
| 2024-04-09 | $20.65 | $20.65 | 261,500 | — | — |
| 2024-04-08 | $20.11 | $20.11 | 84,200 | — | — |
| 2024-04-05 | $19.86 | $19.86 | 48,300 | — | — |
| 2024-04-04 | $19.80 | $19.80 | 51,600 | — | — |
| 2024-04-03 | $19.84 | $19.84 | 91,200 | — | — |
| 2024-04-02 | $20.36 | $20.36 | 148,200 | — | — |
| 2024-04-01 | $20.37 | $20.37 | 106,800 | — | — |
| 2024-03-28 | $22.46 | $22.46 | 220,100 | — | — |
| 2024-03-27 | $21.77 | $21.77 | 163,100 | — | — |
| 2024-03-26 | $22.82 | $22.82 | 166,600 | — | — |
| 2024-03-25 | $21.45 | $21.45 | 75,500 | — | — |
| 2024-03-22 | $20.38 | $20.38 | 65,300 | — | — |
| 2024-03-21 | $18.68 | $18.68 | 71,800 | — | — |
| 2024-03-20 | $20.53 | $20.53 | 37,200 | — | — |
| 2024-03-19 | $19.86 | $19.86 | 48,300 | — | — |
| 2024-03-18 | $21.31 | $21.31 | 75,400 | — | — |
| 2024-03-15 | $20.27 | $20.27 | 137,900 | — | — |
| 2024-03-14 | $18.99 | $18.99 | 26,100 | — | — |
| 2024-03-13 | $18.91 | $18.91 | 12,300 | — | — |
| 2024-03-12 | $18.24 | $18.24 | 23,000 | — | — |
| 2024-03-11 | $18.09 | $18.09 | 58,500 | — | — |
| 2024-03-08 | $19.75 | $19.75 | 82,800 | — | — |
| 2024-03-07 | $18.50 | $18.50 | 23,400 | — | — |
| 2024-03-06 | $18.47 | $18.47 | 32,400 | — | — |
| 2024-03-05 | $18.12 | $18.12 | 22,200 | — | — |
| 2024-03-04 | $18.15 | $18.15 | 69,300 | — | — |
| 2024-03-01 | $17.99 | $17.99 | 67,900 | — | — |
| 2024-02-29 | $17.44 | $17.44 | 44,200 | — | — |
| 2024-02-28 | $17.72 | $17.72 | 22,800 | — | — |
| 2024-02-27 | $17.66 | $17.66 | 20,900 | — | — |
| 2024-02-26 | $17.97 | $17.97 | 26,500 | — | — |
| 2024-02-23 | $17.70 | $17.70 | 23,300 | — | — |
| 2024-02-22 | $17.65 | $17.65 | 41,400 | — | — |
| 2024-02-21 | $17.46 | $17.46 | 26,800 | — | — |
| 2024-02-20 | $18.07 | $18.07 | 68,100 | — | — |
| 2024-02-16 | $17.55 | $17.55 | 32,500 | — | — |
| 2024-02-15 | $18.10 | $18.10 | 35,200 | — | — |
| 2024-02-14 | $18.10 | $18.10 | 25,500 | — | — |
| 2024-02-13 | $17.99 | $17.99 | 41,500 | — | — |
| 2024-02-12 | $19.02 | $19.02 | 59,600 | — | — |
| 2024-02-09 | $18.29 | $18.29 | 57,500 | — | — |
| 2024-02-08 | $18.74 | $18.74 | 32,100 | — | — |
| 2024-02-07 | $17.86 | $17.86 | 47,800 | — | — |
| 2024-02-06 | $17.25 | $17.25 | 48,000 | — | — |
| 2024-02-05 | $17.59 | $17.59 | 13,400 | — | — |
| 2024-02-02 | $17.59 | $17.59 | 42,100 | — | — |
| 2024-02-01 | $17.25 | $17.25 | 51,400 | — | — |
| 2024-01-31 | $16.75 | $16.75 | 28,100 | — | — |
| 2024-01-30 | $17.09 | $17.09 | 26,500 | — | — |
| 2024-01-29 | $17.05 | $17.05 | 35,800 | — | — |
| 2024-01-26 | $16.37 | $16.37 | 24,300 | — | — |
| 2024-01-25 | $16.49 | $16.49 | 40,000 | — | — |
| 2024-01-24 | $16.55 | $16.55 | 28,800 | — | — |
| 2024-01-23 | $17.39 | $17.39 | 32,600 | — | — |
| 2024-01-22 | $17.37 | $17.37 | 67,300 | — | — |
| 2024-01-19 | $17.17 | $17.17 | 52,700 | — | — |
| 2024-01-18 | $17.38 | $17.38 | 39,100 | — | — |
| 2024-01-17 | $17.47 | $17.47 | 26,300 | — | — |
| 2024-01-16 | $17.09 | $17.09 | 61,200 | — | — |
| 2024-01-12 | $18.13 | $18.13 | 61,200 | — | — |
| 2024-01-11 | $18.50 | $18.50 | 40,000 | — | — |
| 2024-01-10 | $18.88 | $18.88 | 58,900 | — | — |
| 2024-01-09 | $19.82 | $19.82 | 82,000 | — | — |
| 2024-01-08 | $18.65 | $18.65 | 86,800 | — | — |
| 2024-01-05 | $18.11 | $18.11 | 64,800 | — | — |
| 2024-01-04 | $17.32 | $17.32 | 62,900 | — | — |
| 2024-01-03 | $17.94 | $17.94 | 58,100 | — | — |
| 2024-01-02 | $18.36 | $18.36 | 81,400 | — | — |