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
- 2008-05-23 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 | $2.34 | $2.34 | 236,200 | — | — |
| 2024-12-30 | $2.39 | $2.39 | 318,300 | — | — |
| 2024-12-27 | $2.40 | $2.40 | 280,000 | — | — |
| 2024-12-26 | $2.40 | $2.40 | 479,100 | — | — |
| 2024-12-24 | $2.22 | $2.22 | 131,700 | — | — |
| 2024-12-23 | $2.21 | $2.21 | 295,000 | — | — |
| 2024-12-20 | $2.23 | $2.23 | 364,900 | — | — |
| 2024-12-19 | $2.23 | $2.23 | 1,044,300 | — | — |
| 2024-12-18 | $2.00 | $2.00 | 829,200 | — | — |
| 2024-12-17 | $1.94 | $1.94 | 862,100 | — | — |
| 2024-12-16 | $1.95 | $1.95 | 1,220,500 | — | — |
| 2024-12-13 | $1.90 | $1.90 | 607,800 | — | — |
| 2024-12-12 | $1.93 | $1.93 | 1,121,900 | — | — |
| 2024-12-11 | $1.95 | $1.95 | 2,959,900 | — | — |
| 2024-12-10 | $2.16 | $2.16 | 8,312,400 | — | — |
| 2024-12-09 | $10.25 | $10.25 | 387,100 | — | — |
| 2024-12-06 | $11.91 | $11.91 | 583,300 | — | — |
| 2024-12-05 | $9.72 | $9.72 | 102,300 | — | — |
| 2024-12-04 | $9.70 | $9.70 | 139,000 | — | — |
| 2024-12-03 | $10.38 | $10.38 | 500,700 | — | — |
| 2024-12-02 | $10.49 | $10.49 | 280,400 | — | — |
| 2024-11-29 | $10.80 | $10.80 | 344,200 | — | — |
| 2024-11-27 | $9.15 | $9.15 | 586,400 | — | — |
| 2024-11-26 | $7.98 | $7.98 | 129,700 | — | — |
| 2024-11-25 | $8.76 | $8.76 | 104,100 | — | — |
| 2024-11-22 | $9.60 | $9.60 | 191,100 | — | — |
| 2024-11-21 | $9.58 | $9.58 | 62,400 | — | — |
| 2024-11-20 | $9.64 | $9.64 | 62,600 | — | — |
| 2024-11-19 | $10.08 | $10.08 | 101,100 | — | — |
| 2024-11-18 | $10.41 | $10.41 | 52,800 | — | — |
| 2024-11-15 | $10.77 | $10.77 | 67,500 | — | — |
| 2024-11-14 | $10.92 | $10.92 | 53,600 | — | — |
| 2024-11-13 | $11.22 | $11.22 | 145,200 | — | — |
| 2024-11-12 | $11.83 | $11.83 | 116,200 | — | — |
| 2024-11-11 | $12.14 | $12.14 | 91,900 | — | — |
| 2024-11-08 | $12.54 | $12.54 | 65,200 | — | — |
| 2024-11-07 | $12.53 | $12.53 | 60,900 | — | — |
| 2024-11-06 | $12.84 | $12.84 | 80,600 | — | — |
| 2024-11-05 | $12.22 | $12.22 | 50,700 | — | — |
| 2024-11-04 | $12.47 | $12.47 | 64,000 | — | — |
| 2024-11-01 | $12.81 | $12.81 | 56,700 | — | — |
| 2024-10-31 | $13.65 | $13.65 | 103,800 | — | — |
| 2024-10-30 | $14.08 | $14.08 | 115,300 | — | — |
| 2024-10-29 | $13.48 | $13.48 | 95,300 | — | — |
| 2024-10-28 | $13.11 | $13.11 | 42,200 | — | — |
| 2024-10-25 | $13.70 | $13.70 | 76,000 | — | — |
| 2024-10-24 | $12.57 | $12.57 | 73,600 | — | — |
| 2024-10-23 | $12.38 | $12.38 | 73,400 | — | — |
| 2024-10-22 | $12.03 | $12.03 | 155,400 | — | — |
| 2024-10-21 | $13.18 | $13.18 | 50,500 | — | — |
| 2024-10-18 | $14.30 | $14.30 | 32,600 | — | — |
| 2024-10-17 | $14.05 | $14.05 | 45,800 | — | — |
| 2024-10-16 | $14.05 | $14.05 | 45,600 | — | — |
| 2024-10-15 | $14.01 | $14.01 | 55,900 | — | — |
| 2024-10-14 | $13.75 | $13.75 | 44,500 | — | — |
| 2024-10-11 | $13.50 | $13.50 | 59,000 | — | — |
| 2024-10-10 | $12.62 | $12.62 | 58,100 | — | — |
| 2024-10-09 | $12.82 | $12.82 | 122,500 | — | — |
| 2024-10-08 | $13.21 | $13.21 | 52,900 | — | — |
| 2024-10-07 | $13.46 | $13.46 | 45,100 | — | — |
| 2024-10-04 | $14.35 | $14.35 | 93,100 | — | — |
| 2024-10-03 | $13.01 | $13.01 | 181,100 | — | — |
| 2024-10-02 | $13.69 | $13.69 | 91,500 | — | — |
| 2024-10-01 | $14.38 | $14.38 | 117,200 | — | — |
| 2024-09-30 | $14.60 | $14.60 | 56,400 | — | — |
| 2024-09-27 | $15.13 | $15.13 | 74,100 | — | — |
| 2024-09-26 | $15.31 | $15.31 | 129,400 | — | — |
| 2024-09-25 | $14.47 | $14.47 | 83,400 | — | — |
| 2024-09-24 | $15.20 | $15.20 | 69,900 | — | — |
| 2024-09-23 | $15.60 | $15.60 | 79,700 | — | — |
| 2024-09-20 | $16.84 | $16.84 | 100,100 | — | — |
| 2024-09-19 | $17.47 | $17.47 | 216,800 | — | — |
| 2024-09-18 | $15.80 | $15.80 | 65,100 | — | — |
| 2024-09-17 | $16.14 | $16.14 | 50,300 | — | — |
| 2024-09-16 | $16.19 | $16.19 | 85,500 | — | — |
| 2024-09-13 | $17.51 | $17.51 | 227,900 | — | — |
| 2024-09-12 | $16.98 | $16.98 | 94,500 | — | — |
| 2024-09-11 | $15.71 | $15.71 | 67,900 | — | — |
| 2024-09-10 | $15.53 | $15.53 | 177,900 | — | — |
| 2024-09-09 | $15.98 | $15.98 | 86,500 | — | — |
| 2024-09-06 | $14.35 | $14.35 | 61,100 | — | — |
| 2024-09-05 | $14.83 | $14.83 | 114,200 | — | — |
| 2024-09-04 | $16.94 | $16.94 | 49,300 | — | — |
| 2024-09-03 | $16.22 | $16.22 | 64,500 | — | — |
| 2024-08-30 | $18.62 | $18.62 | 43,100 | — | — |
| 2024-08-29 | $16.52 | $16.52 | 54,000 | — | — |
| 2024-08-28 | $16.29 | $16.29 | 42,800 | — | — |
| 2024-08-27 | $16.67 | $16.67 | 65,300 | — | — |
| 2024-08-26 | $18.20 | $18.20 | 90,200 | — | — |
| 2024-08-23 | $16.32 | $16.32 | 39,000 | — | — |
| 2024-08-22 | $15.70 | $15.70 | 30,200 | — | — |
| 2024-08-21 | $16.17 | $16.17 | 43,800 | — | — |
| 2024-08-20 | $15.51 | $15.51 | 59,200 | — | — |
| 2024-08-19 | $17.09 | $17.09 | 85,200 | — | — |
| 2024-08-16 | $18.26 | $18.26 | 93,900 | — | — |
| 2024-08-15 | $17.04 | $17.04 | 61,500 | — | — |
| 2024-08-14 | $17.04 | $17.04 | 99,400 | — | — |
| 2024-08-13 | $15.00 | $15.00 | 123,700 | — | — |
| 2024-08-12 | $12.13 | $12.13 | 106,000 | — | — |
| 2024-08-09 | $11.28 | $11.28 | 46,800 | — | — |
| 2024-08-08 | $11.34 | $11.34 | 98,200 | — | — |
| 2024-08-07 | $11.34 | $11.34 | 115,600 | — | — |
| 2024-08-06 | $12.19 | $12.19 | 295,600 | — | — |
| 2024-08-05 | $13.33 | $13.33 | 361,300 | — | — |
| 2024-08-02 | $10.63 | $10.63 | 74,100 | — | — |
| 2024-08-01 | $12.36 | $12.36 | 38,600 | — | — |
| 2024-07-31 | $13.00 | $13.00 | 56,300 | — | — |
| 2024-07-30 | $13.89 | $13.89 | 22,000 | — | — |
| 2024-07-29 | $14.41 | $14.41 | 76,400 | — | — |
| 2024-07-26 | $14.03 | $14.03 | 41,500 | — | — |
| 2024-07-25 | $14.37 | $14.37 | 17,700 | — | — |
| 2024-07-24 | $14.85 | $14.85 | 24,300 | — | — |
| 2024-07-23 | $15.90 | $15.90 | 42,800 | — | — |
| 2024-07-22 | $15.32 | $15.32 | 50,300 | — | — |
| 2024-07-19 | $16.25 | $16.25 | 30,200 | — | — |
| 2024-07-18 | $16.58 | $16.58 | 28,900 | — | — |
| 2024-07-17 | $18.44 | $18.44 | 124,000 | — | — |
| 2024-07-16 | $19.77 | $19.77 | 120,200 | — | — |
| 2024-07-15 | $18.01 | $18.01 | 41,700 | — | — |
| 2024-07-12 | $15.95 | $15.95 | 75,700 | — | — |
| 2024-07-11 | $15.93 | $15.93 | 53,800 | — | — |
| 2024-07-10 | $15.08 | $15.08 | 98,000 | — | — |
| 2024-07-09 | $15.27 | $15.27 | 70,100 | — | — |
| 2024-07-08 | $15.46 | $15.46 | 50,100 | — | — |
| 2024-07-05 | $15.50 | $15.50 | 32,900 | — | — |
| 2024-07-03 | $15.87 | $15.87 | 19,700 | — | — |
| 2024-07-02 | $15.85 | $15.85 | 26,300 | — | — |
| 2024-07-01 | $16.12 | $16.12 | 45,800 | — | — |
| 2024-06-28 | $17.12 | $17.12 | 709,500 | — | — |
| 2024-06-27 | $17.17 | $17.17 | 50,300 | — | — |
| 2024-06-26 | $18.42 | $18.42 | 54,300 | — | — |
| 2024-06-25 | $20.00 | $20.00 | 114,100 | — | — |
| 2024-06-24 | $20.00 | $20.00 | 136,300 | — | — |
| 2024-06-21 | $19.92 | $19.92 | 254,400 | — | — |
| 2024-06-20 | $21.40 | $21.40 | 110,900 | — | — |
| 2024-06-18 | $19.43 | $19.43 | 119,800 | — | — |
| 2024-06-17 | $18.65 | $18.65 | 23,300 | — | — |
| 2024-06-14 | $19.01 | $19.01 | 30,300 | — | — |
| 2024-06-13 | $19.76 | $19.76 | 25,500 | — | — |
| 2024-06-12 | $19.14 | $19.14 | 29,100 | — | — |
| 2024-06-11 | $19.81 | $19.81 | 24,800 | — | — |
| 2024-06-10 | $19.64 | $19.64 | 26,900 | — | — |
| 2024-06-07 | $19.19 | $19.19 | 115,000 | — | — |
| 2024-06-06 | $19.26 | $19.26 | 90,300 | — | — |
| 2024-06-05 | $19.68 | $19.68 | 45,800 | — | — |
| 2024-06-04 | $19.03 | $19.03 | 14,300 | — | — |
| 2024-06-03 | $19.66 | $19.66 | 17,600 | — | — |
| 2024-05-31 | $18.94 | $18.94 | 7,600 | — | — |
| 2024-05-30 | $19.69 | $19.69 | 17,100 | — | — |
| 2024-05-29 | $19.77 | $19.77 | 28,500 | — | — |
| 2024-05-28 | $18.22 | $18.22 | 17,700 | — | — |
| 2024-05-24 | $18.69 | $18.69 | 21,900 | — | — |
| 2024-05-23 | $18.93 | $18.93 | 12,900 | — | — |
| 2024-05-22 | $19.01 | $19.01 | 13,100 | — | — |
| 2024-05-21 | $19.44 | $19.44 | 21,300 | — | — |
| 2024-05-20 | $19.74 | $19.74 | 90,400 | — | — |
| 2024-05-17 | $24.09 | $24.09 | 20,900 | — | — |
| 2024-05-16 | $24.36 | $24.36 | 19,900 | — | — |
| 2024-05-15 | $24.72 | $24.72 | 23,800 | — | — |
| 2024-05-14 | $24.70 | $24.70 | 19,800 | — | — |
| 2024-05-13 | $24.45 | $24.45 | 19,000 | — | — |
| 2024-05-10 | $24.66 | $24.66 | 13,600 | — | — |
| 2024-05-09 | $23.90 | $23.90 | 18,800 | — | — |
| 2024-05-08 | $24.39 | $24.39 | 33,000 | — | — |
| 2024-05-07 | $24.40 | $24.40 | 24,300 | — | — |
| 2024-05-06 | $24.33 | $24.33 | 62,500 | — | — |
| 2024-05-03 | $24.06 | $24.06 | 38,300 | — | — |
| 2024-05-02 | $24.14 | $24.14 | 32,100 | — | — |
| 2024-05-01 | $24.17 | $24.17 | 20,300 | — | — |
| 2024-04-30 | $24.29 | $24.29 | 28,400 | — | — |
| 2024-04-29 | $24.73 | $24.73 | 10,700 | — | — |
| 2024-04-26 | $23.82 | $23.82 | 31,000 | — | — |
| 2024-04-25 | $24.99 | $24.99 | 26,000 | — | — |
| 2024-04-24 | $24.60 | $24.60 | 30,100 | — | — |
| 2024-04-23 | $24.29 | $24.29 | 15,700 | — | — |
| 2024-04-22 | $23.89 | $23.89 | 35,000 | — | — |
| 2024-04-19 | $24.00 | $24.00 | 11,600 | — | — |
| 2024-04-18 | $25.25 | $25.25 | 5,000 | — | — |
| 2024-04-17 | $25.00 | $25.00 | 10,700 | — | — |
| 2024-04-16 | $24.85 | $24.85 | 9,600 | — | — |
| 2024-04-15 | $23.35 | $23.35 | 34,700 | — | — |
| 2024-04-12 | $25.19 | $25.19 | 24,300 | — | — |
| 2024-04-11 | $25.20 | $25.20 | 20,300 | — | — |
| 2024-04-10 | $24.46 | $24.46 | 14,700 | — | — |
| 2024-04-09 | $23.14 | $23.14 | 10,300 | — | — |
| 2024-04-08 | $23.19 | $23.19 | 18,900 | — | — |
| 2024-04-05 | $20.50 | $20.50 | 19,800 | — | — |
| 2024-04-04 | $21.64 | $21.64 | 7,300 | — | — |
| 2024-04-03 | $21.03 | $21.03 | 7,300 | — | — |
| 2024-04-02 | $22.16 | $22.16 | 22,200 | — | — |
| 2024-04-01 | $22.70 | $22.70 | 21,500 | — | — |
| 2024-03-28 | $23.30 | $23.30 | 55,300 | — | — |
| 2024-03-27 | $19.62 | $19.62 | 24,700 | — | — |
| 2024-03-26 | $20.79 | $20.79 | 6,500 | — | — |
| 2024-03-25 | $21.08 | $21.08 | 35,600 | — | — |
| 2024-03-22 | $21.90 | $21.90 | 28,400 | — | — |
| 2024-03-21 | $22.48 | $22.48 | 34,200 | — | — |
| 2024-03-20 | $25.93 | $25.93 | 44,900 | — | — |
| 2024-03-19 | $24.44 | $24.44 | 37,700 | — | — |
| 2024-03-18 | $21.99 | $21.99 | 49,300 | — | — |
| 2024-03-15 | $18.00 | $18.00 | 26,400 | — | — |
| 2024-03-14 | $16.52 | $16.52 | 4,900 | — | — |
| 2024-03-13 | $16.99 | $16.99 | 8,000 | — | — |
| 2024-03-12 | $17.57 | $17.57 | 5,800 | — | — |
| 2024-03-11 | $17.68 | $17.68 | 24,200 | — | — |
| 2024-03-08 | $16.63 | $16.63 | 18,300 | — | — |
| 2024-03-07 | $16.00 | $16.00 | 21,600 | — | — |
| 2024-03-06 | $15.84 | $15.84 | 16,800 | — | — |
| 2024-03-05 | $13.00 | $13.00 | 24,300 | — | — |
| 2024-03-04 | $12.70 | $12.70 | 53,500 | — | — |
| 2024-03-01 | $12.92 | $12.92 | 27,200 | — | — |
| 2024-02-29 | $13.73 | $13.73 | 16,900 | — | — |
| 2024-02-28 | $12.66 | $12.66 | 15,700 | — | — |
| 2024-02-27 | $13.18 | $13.18 | 11,100 | — | — |
| 2024-02-26 | $12.83 | $12.83 | 44,700 | — | — |
| 2024-02-23 | $13.70 | $13.70 | 42,000 | — | — |
| 2024-02-22 | $13.94 | $13.94 | 29,900 | — | — |
| 2024-02-21 | $14.50 | $14.50 | 34,000 | — | — |
| 2024-02-20 | $15.65 | $15.65 | 57,400 | — | — |
| 2024-02-16 | $16.78 | $16.78 | 310,100 | — | — |
| 2024-02-15 | $16.18 | $16.18 | 170,800 | — | — |
| 2024-02-14 | $14.80 | $14.80 | 9,700 | — | — |
| 2024-02-13 | $14.13 | $14.13 | 55,900 | — | — |
| 2024-02-12 | $13.97 | $13.97 | 55,700 | — | — |
| 2024-02-09 | $10.99 | $10.99 | 6,600 | — | — |
| 2024-02-08 | $10.30 | $10.30 | 74,600 | — | — |
| 2024-02-07 | $9.11 | $9.11 | 34,000 | — | — |
| 2024-02-06 | $8.39 | $8.39 | 8,500 | — | — |
| 2024-02-05 | $8.52 | $8.52 | 800 | — | — |
| 2024-02-02 | $8.16 | $8.16 | 7,800 | — | — |
| 2024-02-01 | $8.15 | $8.15 | 11,900 | — | — |
| 2024-01-31 | $8.34 | $8.34 | 5,500 | — | — |
| 2024-01-30 | $8.55 | $8.55 | 3,000 | — | — |
| 2024-01-29 | $8.72 | $8.72 | 8,500 | — | — |
| 2024-01-26 | $9.24 | $9.24 | 2,300 | — | — |
| 2024-01-25 | $9.18 | $9.18 | 2,400 | — | — |
| 2024-01-24 | $9.01 | $9.01 | 5,100 | — | — |
| 2024-01-23 | $8.83 | $8.83 | 28,000 | — | — |
| 2024-01-22 | $9.00 | $9.00 | 18,700 | — | — |
| 2024-01-19 | $9.30 | $9.30 | 8,300 | — | — |
| 2024-01-18 | $9.10 | $9.10 | 5,700 | — | — |
| 2024-01-17 | $9.06 | $9.06 | 7,600 | — | — |
| 2024-01-16 | $9.15 | $9.15 | 6,800 | — | — |
| 2024-01-12 | $8.79 | $8.79 | 4,800 | — | — |
| 2024-01-11 | $9.40 | $9.40 | 11,200 | — | — |
| 2024-01-10 | $9.28 | $9.28 | 9,700 | — | — |
| 2024-01-09 | $9.45 | $9.45 | 5,300 | — | — |
| 2024-01-08 | $9.24 | $9.24 | 3,000 | — | — |
| 2024-01-05 | $9.40 | $9.40 | 1,800 | — | — |
| 2024-01-04 | $9.40 | $9.40 | 9,600 | — | — |
| 2024-01-03 | $8.60 | $8.60 | 19,000 | — | — |
| 2024-01-02 | $8.00 | $8.00 | 6,800 | — | — |