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
- 2014-10-02 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 | $4.00 | $4.00 | 1,102,400 | — | — |
| 2024-12-30 | $3.91 | $3.91 | 378,100 | — | — |
| 2024-12-27 | $3.68 | $3.68 | 186,200 | — | — |
| 2024-12-26 | $3.31 | $3.31 | 103,300 | — | — |
| 2024-12-24 | $3.13 | $3.13 | 71,300 | — | — |
| 2024-12-23 | $2.91 | $2.91 | 132,000 | — | — |
| 2024-12-20 | $2.60 | $2.60 | 100,000 | — | — |
| 2024-12-19 | $2.57 | $2.57 | 55,300 | — | — |
| 2024-12-18 | $2.59 | $2.59 | 139,500 | — | — |
| 2024-12-17 | $2.73 | $2.73 | 131,300 | — | — |
| 2024-12-16 | $2.58 | $2.58 | 163,400 | — | — |
| 2024-12-13 | $2.79 | $2.79 | 113,000 | — | — |
| 2024-12-12 | $2.86 | $2.86 | 117,400 | — | — |
| 2024-12-11 | $3.06 | $3.06 | 123,300 | — | — |
| 2024-12-10 | $3.27 | $3.27 | 68,000 | — | — |
| 2024-12-09 | $3.32 | $3.32 | 118,200 | — | — |
| 2024-12-06 | $3.52 | $3.52 | 110,500 | — | — |
| 2024-12-05 | $3.66 | $3.66 | 109,900 | — | — |
| 2024-12-04 | $3.64 | $3.64 | 173,000 | — | — |
| 2024-12-03 | $3.55 | $3.55 | 337,000 | — | — |
| 2024-12-02 | $3.22 | $3.22 | 285,300 | — | — |
| 2024-11-29 | $3.32 | $3.32 | 180,500 | — | — |
| 2024-11-27 | $3.60 | $3.60 | 421,100 | — | — |
| 2024-11-26 | $4.15 | $4.15 | 1,735,400 | — | — |
| 2024-11-25 | $3.35 | $3.35 | 5,907,752 | — | — |
| 2024-11-22 | $3.35 | $3.35 | 645,576 | — | — |
| 2024-11-21 | $4.13 | $4.13 | 183,652 | — | — |
| 2024-11-20 | $4.25 | $4.25 | 169,908 | — | — |
| 2024-11-19 | $4.80 | $4.80 | 156,572 | — | — |
| 2024-11-18 | $5.60 | $5.60 | 500,852 | — | — |
| 2024-11-15 | $5.00 | $5.00 | 450,552 | — | — |
| 2024-11-14 | $8.20 | $8.20 | 220,952 | — | — |
| 2024-11-13 | $9.65 | $9.65 | 97,020 | — | — |
| 2024-11-12 | $12.05 | $12.05 | 113,592 | — | — |
| 2024-11-11 | $11.23 | $11.23 | 174,636 | — | — |
| 2024-11-08 | $10.30 | $10.30 | 97,028 | — | — |
| 2024-11-07 | $9.55 | $9.55 | 120,628 | — | — |
| 2024-11-06 | $8.68 | $8.68 | 29,836 | — | — |
| 2024-11-05 | $8.75 | $8.75 | 14,240 | — | — |
| 2024-11-04 | $8.73 | $8.73 | 21,452 | — | — |
| 2024-11-01 | $8.98 | $8.98 | 21,724 | — | — |
| 2024-10-31 | $9.33 | $9.33 | 18,484 | — | — |
| 2024-10-30 | $10.13 | $10.13 | 27,552 | — | — |
| 2024-10-29 | $9.75 | $9.75 | 19,668 | — | — |
| 2024-10-28 | $9.25 | $9.25 | 16,724 | — | — |
| 2024-10-25 | $9.10 | $9.10 | 28,816 | — | — |
| 2024-10-24 | $8.65 | $8.65 | 50,928 | — | — |
| 2024-10-23 | $8.93 | $8.93 | 23,244 | — | — |
| 2024-10-22 | $9.23 | $9.23 | 23,964 | — | — |
| 2024-10-21 | $9.60 | $9.60 | 14,048 | — | — |
| 2024-10-18 | $9.78 | $9.78 | 38,968 | — | — |
| 2024-10-17 | $10.25 | $10.25 | 30,644 | — | — |
| 2024-10-16 | $10.30 | $10.30 | 38,268 | — | — |
| 2024-10-15 | $9.35 | $9.35 | 41,316 | — | — |
| 2024-10-14 | $8.90 | $8.90 | 66,444 | — | — |
| 2024-10-11 | $9.18 | $9.18 | 44,376 | — | — |
| 2024-10-10 | $10.00 | $10.00 | 34,768 | — | — |
| 2024-10-09 | $9.80 | $9.80 | 26,468 | — | — |
| 2024-10-08 | $9.70 | $9.70 | 34,576 | — | — |
| 2024-10-07 | $9.88 | $9.88 | 70,692 | — | — |
| 2024-10-04 | $10.85 | $10.85 | 32,692 | — | — |
| 2024-10-03 | $11.15 | $11.15 | 30,864 | — | — |
| 2024-10-02 | $11.75 | $11.75 | 43,528 | — | — |
| 2024-10-01 | $11.70 | $11.70 | 61,444 | — | — |
| 2024-09-30 | $12.53 | $12.53 | 37,112 | — | — |
| 2024-09-27 | $13.05 | $13.05 | 30,556 | — | — |
| 2024-09-26 | $12.93 | $12.93 | 34,892 | — | — |
| 2024-09-25 | $12.90 | $12.90 | 43,820 | — | — |
| 2024-09-24 | $13.50 | $13.50 | 39,180 | — | — |
| 2024-09-23 | $13.78 | $13.78 | 106,912 | — | — |
| 2024-09-20 | $14.25 | $14.25 | 65,664 | — | — |
| 2024-09-19 | $13.70 | $13.70 | 74,976 | — | — |
| 2024-09-18 | $12.75 | $12.75 | 16,616 | — | — |
| 2024-09-17 | $12.53 | $12.53 | 27,736 | — | — |
| 2024-09-16 | $12.63 | $12.63 | 30,020 | — | — |
| 2024-09-13 | $13.00 | $13.00 | 21,624 | — | — |
| 2024-09-12 | $12.95 | $12.95 | 21,520 | — | — |
| 2024-09-11 | $13.25 | $13.25 | 27,148 | — | — |
| 2024-09-10 | $13.45 | $13.45 | 19,432 | — | — |
| 2024-09-09 | $13.15 | $13.15 | 20,396 | — | — |
| 2024-09-06 | $13.25 | $13.25 | 34,696 | — | — |
| 2024-09-05 | $13.50 | $13.50 | 20,416 | — | — |
| 2024-09-04 | $13.75 | $13.75 | 30,772 | — | — |
| 2024-09-03 | $13.68 | $13.68 | 26,220 | — | — |
| 2024-08-30 | $14.25 | $14.25 | 12,404 | — | — |
| 2024-08-29 | $14.18 | $14.18 | 18,452 | — | — |
| 2024-08-28 | $14.45 | $14.45 | 30,924 | — | — |
| 2024-08-27 | $14.80 | $14.80 | 51,608 | — | — |
| 2024-08-26 | $17.00 | $17.00 | 71,240 | — | — |
| 2024-08-23 | $14.88 | $14.88 | 37,968 | — | — |
| 2024-08-22 | $14.33 | $14.33 | 42,020 | — | — |
| 2024-08-21 | $14.95 | $14.95 | 26,336 | — | — |
| 2024-08-20 | $15.08 | $15.08 | 52,036 | — | — |
| 2024-08-19 | $16.00 | $16.00 | 77,760 | — | — |
| 2024-08-16 | $15.08 | $15.08 | 45,880 | — | — |
| 2024-08-15 | $14.65 | $14.65 | 52,576 | — | — |
| 2024-08-14 | $14.75 | $14.75 | 77,784 | — | — |
| 2024-08-13 | $15.25 | $15.25 | 161,428 | — | — |
| 2024-08-12 | $17.28 | $17.28 | 136,440 | — | — |
| 2024-08-09 | $19.50 | $19.50 | 126,052 | — | — |
| 2024-08-08 | $22.25 | $22.25 | 238,632 | — | — |
| 2024-08-07 | $22.65 | $22.65 | 134,920 | — | — |
| 2024-08-06 | $25.50 | $25.50 | 153,628 | — | — |
| 2024-08-05 | $23.30 | $23.30 | 207,452 | — | — |
| 2024-08-02 | $22.67 | $22.67 | 48,768 | — | — |
| 2024-08-01 | $22.63 | $22.63 | 52,492 | — | — |
| 2024-07-31 | $22.63 | $22.63 | 52,800 | — | — |
| 2024-07-30 | $23.28 | $23.28 | 65,488 | — | — |
| 2024-07-29 | $24.63 | $24.63 | 106,788 | — | — |
| 2024-07-26 | $24.00 | $24.00 | 41,440 | — | — |
| 2024-07-25 | $23.28 | $23.28 | 91,068 | — | — |
| 2024-07-24 | $23.20 | $23.20 | 146,992 | — | — |
| 2024-07-23 | $23.25 | $23.25 | 153,800 | — | — |
| 2024-07-22 | $21.30 | $21.30 | 81,772 | — | — |
| 2024-07-19 | $19.80 | $19.80 | 69,184 | — | — |
| 2024-07-18 | $20.67 | $20.67 | 67,752 | — | — |
| 2024-07-17 | $20.50 | $20.50 | 125,016 | — | — |
| 2024-07-16 | $21.25 | $21.25 | 128,068 | — | — |
| 2024-07-15 | $19.13 | $19.13 | 104,072 | — | — |
| 2024-07-12 | $18.35 | $18.35 | 93,432 | — | — |
| 2024-07-11 | $19.30 | $19.30 | 146,440 | — | — |
| 2024-07-10 | $18.65 | $18.65 | 251,664 | — | — |
| 2024-07-09 | $16.90 | $16.90 | 142,456 | — | — |
| 2024-07-08 | $15.05 | $15.05 | 106,248 | — | — |
| 2024-07-05 | $13.23 | $13.23 | 55,900 | — | — |
| 2024-07-03 | $12.13 | $12.13 | 54,084 | — | — |
| 2024-07-02 | $12.80 | $12.80 | 91,080 | — | — |
| 2024-07-01 | $13.58 | $13.58 | 99,416 | — | — |
| 2024-06-28 | $14.60 | $14.60 | 692,792 | — | — |
| 2024-06-27 | $15.95 | $15.95 | 41,624 | — | — |
| 2024-06-26 | $15.55 | $15.55 | 68,252 | — | — |
| 2024-06-25 | $16.75 | $16.75 | 78,416 | — | — |
| 2024-06-24 | $15.95 | $15.95 | 41,364 | — | — |
| 2024-06-21 | $15.23 | $15.23 | 58,476 | — | — |
| 2024-06-20 | $16.03 | $16.03 | 51,960 | — | — |
| 2024-06-18 | $15.28 | $15.28 | 34,548 | — | — |
| 2024-06-17 | $15.40 | $15.40 | 37,592 | — | — |
| 2024-06-14 | $15.65 | $15.65 | 27,616 | — | — |
| 2024-06-13 | $15.70 | $15.70 | 16,656 | — | — |
| 2024-06-12 | $16.15 | $16.15 | 23,000 | — | — |
| 2024-06-11 | $16.05 | $16.05 | 36,056 | — | — |
| 2024-06-10 | $15.43 | $15.43 | 33,224 | — | — |
| 2024-06-07 | $15.25 | $15.25 | 43,028 | — | — |
| 2024-06-06 | $15.80 | $15.80 | 27,812 | — | — |
| 2024-06-05 | $16.00 | $16.00 | 32,944 | — | — |
| 2024-06-04 | $15.95 | $15.95 | 37,420 | — | — |
| 2024-06-03 | $16.63 | $16.63 | 42,988 | — | — |
| 2024-05-31 | $17.45 | $17.45 | 78,772 | — | — |
| 2024-05-30 | $16.40 | $16.40 | 42,288 | — | — |
| 2024-05-29 | $15.75 | $15.75 | 60,820 | — | — |
| 2024-05-28 | $15.80 | $15.80 | 67,976 | — | — |
| 2024-05-24 | $16.50 | $16.50 | 72,684 | — | — |
| 2024-05-23 | $17.10 | $17.10 | 78,684 | — | — |
| 2024-05-22 | $18.55 | $18.55 | 136,024 | — | — |
| 2024-05-21 | $18.25 | $18.25 | 867,948 | — | — |
| 2024-05-20 | $16.50 | $16.50 | 29,616 | — | — |
| 2024-05-17 | $16.20 | $16.20 | 35,948 | — | — |
| 2024-05-16 | $16.70 | $16.70 | 40,420 | — | — |
| 2024-05-15 | $15.63 | $15.63 | 98,172 | — | — |
| 2024-05-14 | $17.20 | $17.20 | 39,792 | — | — |
| 2024-05-13 | $17.38 | $17.38 | 24,500 | — | — |
| 2024-05-10 | $17.38 | $17.38 | 69,096 | — | — |
| 2024-05-09 | $17.53 | $17.53 | 49,792 | — | — |
| 2024-05-08 | $16.58 | $16.58 | 67,088 | — | — |
| 2024-05-07 | $17.13 | $17.13 | 53,412 | — | — |
| 2024-05-06 | $17.45 | $17.45 | 57,432 | — | — |
| 2024-05-03 | $17.63 | $17.63 | 26,872 | — | — |
| 2024-05-02 | $17.67 | $17.67 | 61,948 | — | — |
| 2024-05-01 | $18.15 | $18.15 | 21,648 | — | — |
| 2024-04-30 | $18.65 | $18.65 | 39,356 | — | — |
| 2024-04-29 | $17.30 | $17.30 | 33,704 | — | — |
| 2024-04-26 | $16.63 | $16.63 | 111,060 | — | — |
| 2024-04-25 | $18.33 | $18.33 | 23,472 | — | — |
| 2024-04-24 | $17.92 | $17.92 | 35,112 | — | — |
| 2024-04-23 | $19.17 | $19.17 | 27,044 | — | — |
| 2024-04-22 | $18.35 | $18.35 | 52,592 | — | — |
| 2024-04-19 | $18.85 | $18.85 | 67,204 | — | — |
| 2024-04-18 | $20.15 | $20.15 | 255,204 | — | — |
| 2024-04-17 | $20.40 | $20.40 | 34,452 | — | — |
| 2024-04-16 | $18.75 | $18.75 | 19,368 | — | — |
| 2024-04-15 | $19.13 | $19.13 | 29,096 | — | — |
| 2024-04-12 | $19.70 | $19.70 | 25,096 | — | — |
| 2024-04-11 | $20.83 | $20.83 | 35,072 | — | — |
| 2024-04-10 | $21.25 | $21.25 | 33,144 | — | — |
| 2024-04-09 | $22.25 | $22.25 | 35,556 | — | — |
| 2024-04-08 | $24.03 | $24.03 | 20,880 | — | — |
| 2024-04-05 | $24.98 | $24.98 | 36,884 | — | — |
| 2024-04-04 | $23.70 | $23.70 | 59,380 | — | — |
| 2024-04-03 | $24.13 | $24.13 | 39,428 | — | — |
| 2024-04-02 | $24.42 | $24.42 | 69,316 | — | — |
| 2024-04-01 | $25.75 | $25.75 | 72,400 | — | — |
| 2024-03-28 | $22.42 | $22.42 | 51,116 | — | — |
| 2024-03-27 | $20.60 | $20.60 | 18,448 | — | — |
| 2024-03-26 | $20.05 | $20.05 | 22,624 | — | — |
| 2024-03-25 | $20.05 | $20.05 | 32,212 | — | — |
| 2024-03-22 | $19.70 | $19.70 | 28,328 | — | — |
| 2024-03-21 | $18.75 | $18.75 | 22,828 | — | — |
| 2024-03-20 | $19.40 | $19.40 | 18,900 | — | — |
| 2024-03-19 | $18.58 | $18.58 | 17,012 | — | — |
| 2024-03-18 | $18.00 | $18.00 | 43,596 | — | — |
| 2024-03-15 | $18.40 | $18.40 | 64,568 | — | — |
| 2024-03-14 | $17.23 | $17.23 | 21,844 | — | — |
| 2024-03-13 | $18.00 | $18.00 | 15,320 | — | — |
| 2024-03-12 | $17.35 | $17.35 | 35,288 | — | — |
| 2024-03-11 | $18.00 | $18.00 | 12,284 | — | — |
| 2024-03-08 | $18.67 | $18.67 | 17,468 | — | — |
| 2024-03-07 | $18.65 | $18.65 | 12,340 | — | — |
| 2024-03-06 | $17.88 | $17.88 | 20,668 | — | — |
| 2024-03-05 | $18.28 | $18.28 | 23,572 | — | — |
| 2024-03-04 | $19.15 | $19.15 | 12,964 | — | — |
| 2024-03-01 | $19.42 | $19.42 | 13,052 | — | — |
| 2024-02-29 | $19.20 | $19.20 | 17,552 | — | — |
| 2024-02-28 | $19.65 | $19.65 | 17,508 | — | — |
| 2024-02-27 | $18.83 | $18.83 | 16,548 | — | — |
| 2024-02-26 | $18.53 | $18.53 | 21,708 | — | — |
| 2024-02-23 | $19.00 | $19.00 | 16,760 | — | — |
| 2024-02-22 | $19.75 | $19.75 | 15,864 | — | — |
| 2024-02-21 | $19.25 | $19.25 | 15,556 | — | — |
| 2024-02-20 | $18.75 | $18.75 | 34,820 | — | — |
| 2024-02-16 | $19.88 | $19.88 | 48,804 | — | — |
| 2024-02-15 | $21.05 | $21.05 | 41,768 | — | — |
| 2024-02-14 | $19.30 | $19.30 | 41,416 | — | — |
| 2024-02-13 | $17.00 | $17.00 | 31,780 | — | — |
| 2024-02-12 | $17.92 | $17.92 | 45,636 | — | — |
| 2024-02-09 | $16.45 | $16.45 | 22,524 | — | — |
| 2024-02-08 | $15.30 | $15.30 | 23,344 | — | — |
| 2024-02-07 | $15.30 | $15.30 | 22,572 | — | — |
| 2024-02-06 | $15.25 | $15.25 | 27,520 | — | — |
| 2024-02-05 | $15.00 | $15.00 | 27,028 | — | — |
| 2024-02-02 | $15.65 | $15.65 | 13,900 | — | — |
| 2024-02-01 | $15.93 | $15.93 | 24,800 | — | — |
| 2024-01-31 | $15.53 | $15.53 | 17,388 | — | — |
| 2024-01-30 | $15.63 | $15.63 | 31,868 | — | — |
| 2024-01-29 | $16.73 | $16.73 | 59,840 | — | — |
| 2024-01-26 | $17.00 | $17.00 | 12,412 | — | — |
| 2024-01-25 | $16.33 | $16.33 | 20,480 | — | — |
| 2024-01-24 | $16.00 | $16.00 | 56,504 | — | — |
| 2024-01-23 | $16.85 | $16.85 | 32,028 | — | — |
| 2024-01-22 | $17.50 | $17.50 | 37,432 | — | — |
| 2024-01-19 | $18.03 | $18.03 | 27,100 | — | — |
| 2024-01-18 | $18.75 | $18.75 | 55,936 | — | — |
| 2024-01-17 | $19.13 | $19.13 | 34,268 | — | — |
| 2024-01-16 | $18.75 | $18.75 | 17,332 | — | — |
| 2024-01-12 | $18.75 | $18.75 | 21,636 | — | — |
| 2024-01-11 | $18.53 | $18.53 | 19,216 | — | — |
| 2024-01-10 | $18.65 | $18.65 | 27,880 | — | — |
| 2024-01-09 | $18.67 | $18.67 | 15,716 | — | — |
| 2024-01-08 | $19.13 | $19.13 | 33,292 | — | — |
| 2024-01-05 | $19.03 | $19.03 | 23,464 | — | — |
| 2024-01-04 | $19.48 | $19.48 | 22,672 | — | — |
| 2024-01-03 | $19.58 | $19.58 | 19,200 | — | — |
| 2024-01-02 | $20.23 | $20.23 | 28,852 | — | — |