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
- 2023-11-17 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 | $4.38 | $4.38 | 91,868 | — | — |
| 2024-12-30 | $4.25 | $4.25 | 35,252 | — | — |
| 2024-12-27 | $3.83 | $3.83 | 10,420 | — | — |
| 2024-12-26 | $3.80 | $3.80 | 14,684 | — | — |
| 2024-12-24 | $3.53 | $3.53 | 11,784 | — | — |
| 2024-12-23 | $3.43 | $3.42 | 12,164 | — | — |
| 2024-12-20 | $3.60 | $3.60 | 21,956 | — | — |
| 2024-12-19 | $3.33 | $3.33 | 11,688 | — | — |
| 2024-12-18 | $3.68 | $3.67 | 5,264 | — | — |
| 2024-12-17 | $3.70 | $3.70 | 14,588 | — | — |
| 2024-12-16 | $4.10 | $4.10 | 4,360 | — | — |
| 2024-12-13 | $4.13 | $4.13 | 8,420 | — | — |
| 2024-12-12 | $4.13 | $4.13 | 5,528 | — | — |
| 2024-12-11 | $4.15 | $4.15 | 4,296 | — | — |
| 2024-12-10 | $4.20 | $4.20 | 9,316 | — | — |
| 2024-12-09 | $4.23 | $4.23 | 48,964 | — | — |
| 2024-12-06 | $4.13 | $4.13 | 9,320 | — | — |
| 2024-12-05 | $4.08 | $4.08 | 14,208 | — | — |
| 2024-12-04 | $4.43 | $4.43 | 16,428 | — | — |
| 2024-12-03 | $4.25 | $4.25 | 6,808 | — | — |
| 2024-12-02 | $4.20 | $4.20 | 7,720 | — | — |
| 2024-11-29 | $4.35 | $4.35 | 8,136 | — | — |
| 2024-11-27 | $4.38 | $4.38 | 12,276 | — | — |
| 2024-11-26 | $4.23 | $4.23 | 10,068 | — | — |
| 2024-11-25 | $4.30 | $4.30 | 10,500 | — | — |
| 2024-11-22 | $4.38 | $4.38 | 25,868 | — | — |
| 2024-11-21 | $5.00 | $5.00 | 36,548 | — | — |
| 2024-11-20 | $4.58 | $4.58 | 37,784 | — | — |
| 2024-11-19 | $4.43 | $4.43 | 50,108 | — | — |
| 2024-11-18 | $4.63 | $4.63 | 391,124 | — | — |
| 2024-11-15 | $5.15 | $5.15 | 623,744 | — | — |
| 2024-11-14 | $5.08 | $5.08 | 4,408 | — | — |
| 2024-11-13 | $5.78 | $5.78 | 8,676 | — | — |
| 2024-11-12 | $6.13 | $6.13 | 21,816 | — | — |
| 2024-11-11 | $5.38 | $5.38 | 18,684 | — | — |
| 2024-11-08 | $4.90 | $4.90 | 36,240 | — | — |
| 2024-11-07 | $4.70 | $4.70 | 41,440 | — | — |
| 2024-11-06 | $4.25 | $4.25 | 26,420 | — | — |
| 2024-11-05 | $4.93 | $4.93 | 16,824 | — | — |
| 2024-11-04 | $5.30 | $5.30 | 7,672 | — | — |
| 2024-11-01 | $5.28 | $5.28 | 4,560 | — | — |
| 2024-10-31 | $5.75 | $5.75 | 18,444 | — | — |
| 2024-10-30 | $5.78 | $5.78 | 16,000 | — | — |
| 2024-10-29 | $6.38 | $6.38 | 7,340 | — | — |
| 2024-10-28 | $6.55 | $6.55 | 4,252 | — | — |
| 2024-10-25 | $6.50 | $6.50 | 4,992 | — | — |
| 2024-10-24 | $6.33 | $6.33 | 6,828 | — | — |
| 2024-10-23 | $6.53 | $6.53 | 7,296 | — | — |
| 2024-10-22 | $6.53 | $6.53 | 5,680 | — | — |
| 2024-10-21 | $6.58 | $6.58 | 9,088 | — | — |
| 2024-10-18 | $6.68 | $6.68 | 12,568 | — | — |
| 2024-10-17 | $6.63 | $6.63 | 23,688 | — | — |
| 2024-10-16 | $7.33 | $7.32 | 75,904 | — | — |
| 2024-10-15 | $7.00 | $7.00 | 381,148 | — | — |
| 2024-10-14 | $7.58 | $7.57 | 464,432 | — | — |
| 2024-10-11 | $7.38 | $7.38 | 9,000 | — | — |
| 2024-10-10 | $7.68 | $7.68 | 3,060 | — | — |
| 2024-10-09 | $8.08 | $8.08 | 12,356 | — | — |
| 2024-10-08 | $7.70 | $7.70 | 11,412 | — | — |
| 2024-10-07 | $8.00 | $8.00 | 13,224 | — | — |
| 2024-10-04 | $8.45 | $8.45 | 18,852 | — | — |
| 2024-10-03 | $7.73 | $7.72 | 21,812 | — | — |
| 2024-10-02 | $8.83 | $8.83 | 45,604 | — | — |
| 2024-10-01 | $7.75 | $7.75 | 23,564 | — | — |
| 2024-09-30 | $7.78 | $7.78 | 20,008 | — | — |
| 2024-09-27 | $8.20 | $8.20 | 25,980 | — | — |
| 2024-09-26 | $7.60 | $7.60 | 36,568 | — | — |
| 2024-09-25 | $7.80 | $7.80 | 29,404 | — | — |
| 2024-09-24 | $7.88 | $7.88 | 18,144 | — | — |
| 2024-09-23 | $6.83 | $6.82 | 6,768 | — | — |
| 2024-09-20 | $6.80 | $6.80 | 4,260 | — | — |
| 2024-09-19 | $7.38 | $7.38 | 6,760 | — | — |
| 2024-09-18 | $6.55 | $6.55 | 5,012 | — | — |
| 2024-09-17 | $6.53 | $6.53 | 5,404 | — | — |
| 2024-09-16 | $7.25 | $7.25 | 8,016 | — | — |
| 2024-09-13 | $7.50 | $7.50 | 18,112 | — | — |
| 2024-09-12 | $8.25 | $8.25 | 60,472 | — | — |
| 2024-09-11 | $8.25 | $8.25 | 3,596 | — | — |
| 2024-09-10 | $8.28 | $8.28 | 3,708 | — | — |
| 2024-09-09 | $7.53 | $7.53 | 868 | — | — |
| 2024-09-06 | $7.73 | $7.72 | 7,228 | — | — |
| 2024-09-05 | $8.85 | $8.85 | 5,336 | — | — |
| 2024-09-04 | $9.83 | $9.83 | 1,772 | — | — |
| 2024-09-03 | $9.58 | $9.58 | 1,172 | — | — |
| 2024-08-30 | $9.83 | $9.83 | 2,484 | — | — |
| 2024-08-29 | $10.33 | $10.33 | 2,524 | — | — |
| 2024-08-28 | $10.00 | $10.00 | 7,244 | — | — |
| 2024-08-27 | $10.63 | $10.63 | 7,912 | — | — |
| 2024-08-26 | $10.43 | $10.43 | 1,576 | — | — |
| 2024-08-23 | $10.00 | $10.00 | 8,432 | — | — |
| 2024-08-22 | $10.43 | $10.43 | 3,140 | — | — |
| 2024-08-21 | $10.50 | $10.50 | 3,596 | — | — |
| 2024-08-20 | $10.80 | $10.80 | 1,872 | — | — |
| 2024-08-19 | $10.75 | $10.75 | 2,828 | — | — |
| 2024-08-16 | $10.50 | $10.50 | 4,280 | — | — |
| 2024-08-15 | $10.10 | $10.10 | 3,352 | — | — |
| 2024-08-14 | $10.00 | $10.00 | 6,100 | — | — |
| 2024-08-13 | $10.00 | $10.00 | 7,268 | — | — |
| 2024-08-12 | $10.53 | $10.53 | 11,016 | — | — |
| 2024-08-09 | $11.00 | $11.00 | 96,284 | — | — |
| 2024-08-08 | $10.00 | $10.00 | 6,360 | — | — |
| 2024-08-07 | $11.00 | $11.00 | 3,556 | — | — |
| 2024-08-06 | $11.00 | $11.00 | 3,868 | — | — |
| 2024-08-05 | $11.65 | $11.65 | 7,252 | — | — |
| 2024-08-02 | $10.33 | $10.33 | 4,884 | — | — |
| 2024-08-01 | $12.00 | $12.00 | 5,836 | — | — |
| 2024-07-31 | $13.48 | $13.48 | 13,276 | — | — |
| 2024-07-30 | $11.95 | $11.95 | 17,276 | — | — |
| 2024-07-29 | $12.50 | $12.50 | 99,700 | — | — |
| 2024-07-26 | $15.48 | $15.48 | 183,024 | — | — |
| 2024-07-25 | $14.58 | $14.57 | 2,088 | — | — |
| 2024-07-24 | $15.38 | $15.38 | 1,724 | — | — |
| 2024-07-23 | $15.13 | $15.13 | 2,188 | — | — |
| 2024-07-22 | $16.00 | $16.00 | 2,952 | — | — |
| 2024-07-19 | $16.75 | $16.75 | 5,420 | — | — |
| 2024-07-18 | $14.98 | $14.98 | 1,032 | — | — |
| 2024-07-17 | $15.25 | $15.25 | 2,204 | — | — |
| 2024-07-16 | $14.85 | $14.85 | 2,564 | — | — |
| 2024-07-15 | $15.23 | $15.23 | 2,624 | — | — |
| 2024-07-12 | $14.50 | $14.50 | 3,528 | — | — |
| 2024-07-11 | $15.43 | $15.43 | 6,344 | — | — |
| 2024-07-10 | $15.55 | $15.55 | 5,556 | — | — |
| 2024-07-09 | $15.38 | $15.38 | 2,336 | — | — |
| 2024-07-08 | $16.08 | $16.08 | 4,100 | — | — |
| 2024-07-05 | $16.25 | $16.25 | 4,668 | — | — |
| 2024-07-03 | $16.15 | $16.15 | 7,164 | — | — |
| 2024-07-02 | $15.00 | $15.00 | 6,160 | — | — |
| 2024-07-01 | $17.70 | $17.70 | 8,760 | — | — |
| 2024-06-28 | $19.13 | $19.13 | 4,996 | — | — |
| 2024-06-27 | $19.70 | $19.70 | 5,028 | — | — |
| 2024-06-26 | $21.25 | $21.25 | 12,440 | — | — |
| 2024-06-25 | $25.00 | $25.00 | 11,148 | — | — |
| 2024-06-24 | $28.50 | $28.50 | 11,796 | — | — |
| 2024-06-21 | $30.75 | $30.75 | 8,436 | — | — |
| 2024-06-20 | $28.75 | $28.75 | 9,300 | — | — |
| 2024-06-18 | $26.50 | $26.50 | 12,960 | — | — |
| 2024-06-17 | $25.50 | $25.50 | 27,008 | — | — |
| 2024-06-14 | $30.00 | $30.00 | 118,180 | — | — |
| 2024-06-13 | $28.50 | $28.50 | 199,752 | — | — |
| 2024-06-12 | $38.50 | $38.50 | 4,226,176 | — | — |
| 2024-06-11 | $12.93 | $12.93 | 1,076 | — | — |
| 2024-06-10 | $13.75 | $13.75 | 772 | — | — |
| 2024-06-07 | $13.75 | $13.75 | 1,272 | — | — |
| 2024-06-06 | $15.50 | $15.50 | 1,536 | — | — |
| 2024-06-05 | $18.00 | $18.00 | 560 | — | — |
| 2024-06-04 | $18.20 | $18.20 | 2,428 | — | — |
| 2024-06-03 | $15.93 | $15.93 | 1,436 | — | — |
| 2024-05-31 | $15.00 | $15.00 | 1,540 | — | — |
| 2024-05-30 | $18.25 | $18.25 | 440 | — | — |
| 2024-05-29 | $17.75 | $17.75 | 832 | — | — |
| 2024-05-28 | $19.75 | $19.75 | 168 | — | — |
| 2024-05-24 | $18.73 | $18.73 | 456 | — | — |
| 2024-05-23 | $19.65 | $19.65 | 748 | — | — |
| 2024-05-22 | $20.10 | $20.10 | 752 | — | — |
| 2024-05-21 | $20.10 | $20.10 | 1,156 | — | — |
| 2024-05-20 | $19.78 | $19.78 | 804 | — | — |
| 2024-05-17 | $18.50 | $18.50 | 704 | — | — |
| 2024-05-16 | $18.38 | $18.38 | 252 | — | — |
| 2024-05-15 | $18.98 | $18.98 | 400 | — | — |
| 2024-05-14 | $18.25 | $18.25 | 1,244 | — | — |
| 2024-05-13 | $19.70 | $19.70 | 152 | — | — |
| 2024-05-10 | $21.00 | $21.00 | 120 | — | — |
| 2024-05-09 | $20.03 | $20.03 | 144 | — | — |
| 2024-05-08 | $20.48 | $20.48 | 724 | — | — |
| 2024-05-07 | $20.75 | $20.75 | 2,336 | — | — |
| 2024-05-06 | $17.75 | $17.75 | 2,080 | — | — |
| 2024-05-03 | $18.50 | $18.50 | 1,712 | — | — |
| 2024-05-02 | $19.53 | $19.53 | 688 | — | — |
| 2024-05-01 | $18.92 | $18.92 | 5,936 | — | — |
| 2024-04-30 | $20.50 | $20.50 | 3,224 | — | — |
| 2024-04-29 | $21.90 | $21.90 | 6,160 | — | — |
| 2024-04-26 | $25.00 | $25.00 | 3,172 | — | — |
| 2024-04-25 | $27.00 | $27.00 | 1,048 | — | — |
| 2024-04-24 | $30.00 | $30.00 | 1,628 | — | — |
| 2024-04-23 | $29.00 | $29.00 | 728 | — | — |
| 2024-04-22 | $29.50 | $29.50 | 1,048 | — | — |
| 2024-04-19 | $31.50 | $31.50 | 264 | — | — |
| 2024-04-18 | $31.25 | $31.25 | 1,020 | — | — |
| 2024-04-17 | $33.13 | $33.13 | 640 | — | — |
| 2024-04-16 | $34.25 | $34.25 | 484 | — | — |
| 2024-04-15 | $33.25 | $33.25 | 660 | — | — |
| 2024-04-12 | $38.00 | $38.00 | 1,400 | — | — |
| 2024-04-11 | $40.00 | $40.00 | 708 | — | — |
| 2024-04-10 | $35.00 | $35.00 | 840 | — | — |
| 2024-04-09 | $38.75 | $38.75 | 1,108 | — | — |
| 2024-04-08 | $36.00 | $36.00 | 276 | — | — |
| 2024-04-05 | $35.00 | $35.00 | 104 | — | — |
| 2024-04-04 | $38.25 | $38.25 | 1,824 | — | — |
| 2024-04-03 | $35.00 | $35.00 | 988 | — | — |
| 2024-04-02 | $32.50 | $32.50 | 396 | — | — |
| 2024-04-01 | $29.50 | $29.50 | 328 | — | — |
| 2024-03-28 | $30.50 | $30.50 | 524 | — | — |
| 2024-03-27 | $30.50 | $30.50 | 316 | — | — |
| 2024-03-26 | $32.00 | $32.00 | 244 | — | — |
| 2024-03-25 | $31.75 | $31.75 | 980 | — | — |
| 2024-03-22 | $31.25 | $31.25 | 760 | — | — |
| 2024-03-21 | $36.50 | $36.50 | 2,220 | — | — |
| 2024-03-20 | $33.25 | $33.25 | 1,096 | — | — |
| 2024-03-19 | $32.00 | $32.00 | 800 | — | — |
| 2024-03-18 | $31.00 | $31.00 | 1,028 | — | — |
| 2024-03-15 | $32.50 | $32.50 | 836 | — | — |
| 2024-03-14 | $30.00 | $30.00 | 524 | — | — |
| 2024-03-13 | $33.75 | $33.75 | 992 | — | — |
| 2024-03-12 | $30.00 | $30.00 | 1,420 | — | — |
| 2024-03-11 | $32.50 | $32.50 | 1,532 | — | — |
| 2024-03-08 | $32.50 | $32.50 | 2,116 | — | — |
| 2024-03-07 | $32.50 | $32.50 | 2,472 | — | — |
| 2024-03-06 | $34.75 | $34.75 | 7,264 | — | — |
| 2024-03-05 | $29.00 | $29.00 | 1,972 | — | — |
| 2024-03-04 | $29.75 | $29.75 | 1,280 | — | — |
| 2024-03-01 | $30.75 | $30.75 | 1,692 | — | — |
| 2024-02-29 | $27.50 | $27.50 | 2,092 | — | — |
| 2024-02-28 | $30.25 | $30.25 | 1,628 | — | — |
| 2024-02-27 | $33.00 | $33.00 | 3,488 | — | — |
| 2024-02-26 | $30.00 | $30.00 | 8,928 | — | — |
| 2024-02-23 | $31.50 | $31.50 | 11,556 | — | — |
| 2024-02-22 | $34.00 | $34.00 | 13,896 | — | — |
| 2024-02-21 | $32.00 | $32.00 | 17,408 | — | — |
| 2024-02-20 | $45.00 | $45.00 | 14,604 | — | — |
| 2024-02-16 | $52.00 | $52.00 | 11,400 | — | — |
| 2024-02-15 | $48.75 | $48.75 | 11,072 | — | — |
| 2024-02-14 | $43.50 | $43.50 | 9,964 | — | — |
| 2024-02-13 | $42.00 | $42.00 | 9,688 | — | — |
| 2024-02-12 | $41.50 | $41.50 | 18,680 | — | — |
| 2024-02-09 | $40.25 | $40.25 | 10,160 | — | — |
| 2024-02-08 | $42.50 | $42.50 | 8,816 | — | — |
| 2024-02-07 | $52.25 | $52.25 | 13,144 | — | — |
| 2024-02-06 | $50.00 | $50.00 | 11,064 | — | — |
| 2024-02-05 | $68.75 | $68.75 | 8,860 | — | — |
| 2024-02-02 | $70.50 | $70.50 | 10,164 | — | — |
| 2024-02-01 | $75.50 | $75.50 | 9,636 | — | — |
| 2024-01-31 | $75.00 | $75.00 | 9,868 | — | — |
| 2024-01-30 | $72.00 | $72.00 | 12,916 | — | — |
| 2024-01-29 | $81.25 | $81.25 | 9,240 | — | — |
| 2024-01-26 | $81.00 | $81.00 | 9,232 | — | — |
| 2024-01-25 | $78.25 | $78.25 | 10,100 | — | — |
| 2024-01-24 | $73.75 | $73.75 | 12,948 | — | — |
| 2024-01-23 | $65.75 | $65.75 | 13,216 | — | — |
| 2024-01-22 | $80.25 | $80.25 | 8,792 | — | — |
| 2024-01-19 | $83.75 | $83.75 | 10,808 | — | — |
| 2024-01-18 | $82.50 | $82.50 | 10,680 | — | — |
| 2024-01-17 | $84.25 | $84.25 | 10,264 | — | — |
| 2024-01-16 | $78.75 | $78.75 | 7,952 | — | — |
| 2024-01-12 | $85.25 | $85.25 | 12,556 | — | — |
| 2024-01-11 | $83.75 | $83.75 | 14,880 | — | — |
| 2024-01-10 | $76.25 | $76.25 | 16,324 | — | — |
| 2024-01-09 | $75.00 | $75.00 | 13,816 | — | — |
| 2024-01-08 | $91.75 | $91.75 | 9,812 | — | — |
| 2024-01-05 | $103.50 | $103.50 | 7,148 | — | — |
| 2024-01-04 | $108.25 | $108.25 | 8,436 | — | — |
| 2024-01-03 | $112.25 | $112.25 | 7,616 | — | — |
| 2024-01-02 | $115.00 | $115.00 | 7,888 | — | — |