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
- 1996-12-17 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 | $4.86 | $4.86 | 47,700 | — | — |
| 2024-12-30 | $5.14 | $5.14 | 49,100 | — | — |
| 2024-12-27 | $5.38 | $5.38 | 51,800 | — | — |
| 2024-12-26 | $5.43 | $5.43 | 90,300 | — | — |
| 2024-12-24 | $5.30 | $5.30 | 16,200 | — | — |
| 2024-12-23 | $5.36 | $5.36 | 40,300 | — | — |
| 2024-12-20 | $5.38 | $5.38 | 43,000 | — | — |
| 2024-12-19 | $5.35 | $5.35 | 83,600 | — | — |
| 2024-12-18 | $5.81 | $5.81 | 28,700 | — | — |
| 2024-12-17 | $5.92 | $5.92 | 77,900 | — | — |
| 2024-12-16 | $6.48 | $6.48 | 80,300 | — | — |
| 2024-12-13 | $6.87 | $6.87 | 28,400 | — | — |
| 2024-12-12 | $6.68 | $6.68 | 28,900 | — | — |
| 2024-12-11 | $6.85 | $6.85 | 23,300 | — | — |
| 2024-12-10 | $7.10 | $7.10 | 94,500 | — | — |
| 2024-12-09 | $6.63 | $6.63 | 79,500 | — | — |
| 2024-12-06 | $6.77 | $6.77 | 649,800 | — | — |
| 2024-12-05 | $4.98 | $4.98 | 39,600 | — | — |
| 2024-12-04 | $5.34 | $5.34 | 66,000 | — | — |
| 2024-12-03 | $5.76 | $5.76 | 53,100 | — | — |
| 2024-12-02 | $5.47 | $5.47 | 86,700 | — | — |
| 2024-11-29 | $5.96 | $5.96 | 61,200 | — | — |
| 2024-11-27 | $6.36 | $6.36 | 70,400 | — | — |
| 2024-11-26 | $5.82 | $5.82 | 143,500 | — | — |
| 2024-11-25 | $6.61 | $6.61 | 169,300 | — | — |
| 2024-11-22 | $6.30 | $6.30 | 96,814 | — | — |
| 2024-11-21 | $6.30 | $6.30 | 111,069 | — | — |
| 2024-11-20 | $6.30 | $6.30 | 128,731 | — | — |
| 2024-11-19 | $5.60 | $5.60 | 60,534 | — | — |
| 2024-11-18 | $6.30 | $6.30 | 55,269 | — | — |
| 2024-11-15 | $6.65 | $6.65 | 31,883 | — | — |
| 2024-11-14 | $6.65 | $6.65 | 51,349 | — | — |
| 2024-11-13 | $7.00 | $7.00 | 51,311 | — | — |
| 2024-11-12 | $7.00 | $7.00 | 73,551 | — | — |
| 2024-11-11 | $7.70 | $7.70 | 65,311 | — | — |
| 2024-11-08 | $8.05 | $8.05 | 16,594 | — | — |
| 2024-11-07 | $8.40 | $8.40 | 46,451 | — | — |
| 2024-11-06 | $8.05 | $8.05 | 49,340 | — | — |
| 2024-11-05 | $7.35 | $7.35 | 12,509 | — | — |
| 2024-11-04 | $7.00 | $7.00 | 23,126 | — | — |
| 2024-11-01 | $7.00 | $7.00 | 21,829 | — | — |
| 2024-10-31 | $7.00 | $7.00 | 16,074 | — | — |
| 2024-10-30 | $7.35 | $7.35 | 29,054 | — | — |
| 2024-10-29 | $8.05 | $8.05 | 67,117 | — | — |
| 2024-10-28 | $7.70 | $7.70 | 16,666 | — | — |
| 2024-10-25 | $7.70 | $7.70 | 13,669 | — | — |
| 2024-10-24 | $7.70 | $7.70 | 10,940 | — | — |
| 2024-10-23 | $7.70 | $7.70 | 12,571 | — | — |
| 2024-10-22 | $8.05 | $8.05 | 29,331 | — | — |
| 2024-10-21 | $8.05 | $8.05 | 24,289 | — | — |
| 2024-10-18 | $8.05 | $8.05 | 22,651 | — | — |
| 2024-10-17 | $8.05 | $8.05 | 15,097 | — | — |
| 2024-10-16 | $8.05 | $8.05 | 19,463 | — | — |
| 2024-10-15 | $7.70 | $7.70 | 15,720 | — | — |
| 2024-10-14 | $7.35 | $7.35 | 13,680 | — | — |
| 2024-10-11 | $7.35 | $7.35 | 11,940 | — | — |
| 2024-10-10 | $7.00 | $7.00 | 17,417 | — | — |
| 2024-10-09 | $7.00 | $7.00 | 9,697 | — | — |
| 2024-10-08 | $7.00 | $7.00 | 19,411 | — | — |
| 2024-10-07 | $7.35 | $7.35 | 30,163 | — | — |
| 2024-10-04 | $8.05 | $8.05 | 15,309 | — | — |
| 2024-10-03 | $7.70 | $7.70 | 34,046 | — | — |
| 2024-10-02 | $7.70 | $7.70 | 13,274 | — | — |
| 2024-10-01 | $8.05 | $8.05 | 19,509 | — | — |
| 2024-09-30 | $8.05 | $8.05 | 33,400 | — | — |
| 2024-09-27 | $7.70 | $7.70 | 15,691 | — | — |
| 2024-09-26 | $7.70 | $7.70 | 18,434 | — | — |
| 2024-09-25 | $7.00 | $7.00 | 32,129 | — | — |
| 2024-09-24 | $7.70 | $7.70 | 27,157 | — | — |
| 2024-09-23 | $7.70 | $7.70 | 65,394 | — | — |
| 2024-09-20 | $7.35 | $7.35 | 13,380 | — | — |
| 2024-09-19 | $7.35 | $7.35 | 17,209 | — | — |
| 2024-09-18 | $7.70 | $7.70 | 14,240 | — | — |
| 2024-09-17 | $7.70 | $7.70 | 17,043 | — | — |
| 2024-09-16 | $7.70 | $7.70 | 15,643 | — | — |
| 2024-09-13 | $8.05 | $8.05 | 29,369 | — | — |
| 2024-09-12 | $7.35 | $7.35 | 13,443 | — | — |
| 2024-09-11 | $7.35 | $7.35 | 26,120 | — | — |
| 2024-09-10 | $7.35 | $7.35 | 66,994 | — | — |
| 2024-09-09 | $7.35 | $7.35 | 27,780 | — | — |
| 2024-09-06 | $7.00 | $7.00 | 15,429 | — | — |
| 2024-09-05 | $7.70 | $7.70 | 19,194 | — | — |
| 2024-09-04 | $7.00 | $7.00 | 10,111 | — | — |
| 2024-09-03 | $7.35 | $7.35 | 37,911 | — | — |
| 2024-08-30 | $7.00 | $7.00 | 19,091 | — | — |
| 2024-08-29 | $7.35 | $7.35 | 13,589 | — | — |
| 2024-08-28 | $7.35 | $7.35 | 25,226 | — | — |
| 2024-08-27 | $8.05 | $8.05 | 28,371 | — | — |
| 2024-08-26 | $8.40 | $8.40 | 40,763 | — | — |
| 2024-08-23 | $8.05 | $8.05 | 25,409 | — | — |
| 2024-08-22 | $8.05 | $8.05 | 22,354 | — | — |
| 2024-08-21 | $8.40 | $8.40 | 28,334 | — | — |
| 2024-08-20 | $8.05 | $8.05 | 36,800 | — | — |
| 2024-08-19 | $8.75 | $8.75 | 108,174 | — | — |
| 2024-08-16 | $8.05 | $8.05 | 53,280 | — | — |
| 2024-08-15 | $7.00 | $7.00 | 22,766 | — | — |
| 2024-08-14 | $7.00 | $7.00 | 16,206 | — | — |
| 2024-08-13 | $7.35 | $7.35 | 46,123 | — | — |
| 2024-08-12 | $7.00 | $7.00 | 40,634 | — | — |
| 2024-08-09 | $7.35 | $7.35 | 37,971 | — | — |
| 2024-08-08 | $7.70 | $7.70 | 72,817 | — | — |
| 2024-08-07 | $8.05 | $8.05 | 27,574 | — | — |
| 2024-08-06 | $8.05 | $8.05 | 20,066 | — | — |
| 2024-08-05 | $8.05 | $8.05 | 33,471 | — | — |
| 2024-08-02 | $8.40 | $8.40 | 36,966 | — | — |
| 2024-08-01 | $9.45 | $9.45 | 25,560 | — | — |
| 2024-07-31 | $9.80 | $9.80 | 24,631 | — | — |
| 2024-07-30 | $9.80 | $9.80 | 21,351 | — | — |
| 2024-07-29 | $10.50 | $10.50 | 18,311 | — | — |
| 2024-07-26 | $10.85 | $10.85 | 22,163 | — | — |
| 2024-07-25 | $10.50 | $10.50 | 25,877 | — | — |
| 2024-07-24 | $10.15 | $10.15 | 41,243 | — | — |
| 2024-07-23 | $10.15 | $10.15 | 21,426 | — | — |
| 2024-07-22 | $9.80 | $9.80 | 31,949 | — | — |
| 2024-07-19 | $10.50 | $10.50 | 41,837 | — | — |
| 2024-07-18 | $10.15 | $10.15 | 31,163 | — | — |
| 2024-07-17 | $11.20 | $11.20 | 24,934 | — | — |
| 2024-07-16 | $11.20 | $11.20 | 41,843 | — | — |
| 2024-07-15 | $11.20 | $11.20 | 70,720 | — | — |
| 2024-07-12 | $9.80 | $9.80 | 18,794 | — | — |
| 2024-07-11 | $9.80 | $9.80 | 20,669 | — | — |
| 2024-07-10 | $9.80 | $9.80 | 16,691 | — | — |
| 2024-07-09 | $9.80 | $9.80 | 19,917 | — | — |
| 2024-07-08 | $9.80 | $9.80 | 40,837 | — | — |
| 2024-07-05 | $10.15 | $10.15 | 16,780 | — | — |
| 2024-07-03 | $10.15 | $10.15 | 16,689 | — | — |
| 2024-07-02 | $9.45 | $9.45 | 45,800 | — | — |
| 2024-07-01 | $9.80 | $9.80 | 34,874 | — | — |
| 2024-06-28 | $10.15 | $10.15 | 30,511 | — | — |
| 2024-06-27 | $9.80 | $9.80 | 62,743 | — | — |
| 2024-06-26 | $10.85 | $10.85 | 31,229 | — | — |
| 2024-06-25 | $10.50 | $10.50 | 21,143 | — | — |
| 2024-06-24 | $10.50 | $10.50 | 53,566 | — | — |
| 2024-06-21 | $9.80 | $9.80 | 31,534 | — | — |
| 2024-06-20 | $10.85 | $10.85 | 76,657 | — | — |
| 2024-06-18 | $10.85 | $10.85 | 84,611 | — | — |
| 2024-06-17 | $9.80 | $9.80 | 41,751 | — | — |
| 2024-06-14 | $10.50 | $10.50 | 26,814 | — | — |
| 2024-06-13 | $10.15 | $10.15 | 34,689 | — | — |
| 2024-06-12 | $10.85 | $10.85 | 25,563 | — | — |
| 2024-06-11 | $10.85 | $10.85 | 24,691 | — | — |
| 2024-06-10 | $11.20 | $11.20 | 28,126 | — | — |
| 2024-06-07 | $10.85 | $10.85 | 50,051 | — | — |
| 2024-06-06 | $11.55 | $11.55 | 50,797 | — | — |
| 2024-06-05 | $11.55 | $11.55 | 118,709 | — | — |
| 2024-06-04 | $11.55 | $11.55 | 34,880 | — | — |
| 2024-06-03 | $11.90 | $11.90 | 51,874 | — | — |
| 2024-05-31 | $11.90 | $11.90 | 88,731 | — | — |
| 2024-05-30 | $11.90 | $11.90 | 41,257 | — | — |
| 2024-05-29 | $11.55 | $11.55 | 81,660 | — | — |
| 2024-05-28 | $12.60 | $12.60 | 54,080 | — | — |
| 2024-05-24 | $13.30 | $13.30 | 63,689 | — | — |
| 2024-05-23 | $13.30 | $13.30 | 99,363 | — | — |
| 2024-05-22 | $12.95 | $12.95 | 354,374 | — | — |
| 2024-05-21 | $16.45 | $16.45 | 1,439,889 | — | — |
| 2024-05-20 | $13.65 | $13.65 | 194,077 | — | — |
| 2024-05-17 | $13.30 | $13.30 | 200,851 | — | — |
| 2024-05-16 | $12.25 | $12.25 | 151,786 | — | — |
| 2024-05-15 | $11.90 | $11.90 | 33,217 | — | — |
| 2024-05-14 | $12.60 | $12.60 | 40,949 | — | — |
| 2024-05-13 | $12.25 | $12.25 | 33,120 | — | — |
| 2024-05-10 | $12.25 | $12.25 | 21,126 | — | — |
| 2024-05-09 | $12.95 | $12.95 | 27,700 | — | — |
| 2024-05-08 | $12.60 | $12.60 | 31,786 | — | — |
| 2024-05-07 | $12.60 | $12.60 | 76,440 | — | — |
| 2024-05-06 | $11.90 | $11.90 | 26,931 | — | — |
| 2024-05-03 | $11.55 | $11.55 | 29,594 | — | — |
| 2024-05-02 | $11.55 | $11.55 | 102,771 | — | — |
| 2024-05-01 | $10.15 | $10.15 | 18,997 | — | — |
| 2024-04-30 | $10.50 | $10.50 | 33,406 | — | — |
| 2024-04-29 | $10.50 | $10.50 | 82,043 | — | — |
| 2024-04-26 | $9.80 | $9.80 | 34,240 | — | — |
| 2024-04-25 | $9.80 | $9.80 | 42,563 | — | — |
| 2024-04-24 | $10.50 | $10.50 | 35,786 | — | — |
| 2024-04-23 | $11.20 | $11.20 | 53,546 | — | — |
| 2024-04-22 | $10.50 | $10.50 | 110,566 | — | — |
| 2024-04-19 | $10.50 | $10.50 | 1,627,857 | — | — |
| 2024-04-18 | $8.40 | $8.40 | 75,023 | — | — |
| 2024-04-17 | $9.10 | $9.10 | 52,563 | — | — |
| 2024-04-16 | $10.15 | $10.15 | 39,529 | — | — |
| 2024-04-15 | $9.80 | $9.80 | 60,017 | — | — |
| 2024-04-12 | $11.55 | $11.55 | 54,580 | — | — |
| 2024-04-11 | $11.96 | $11.96 | 59,638 | — | — |
| 2024-04-10 | $12.30 | $12.30 | 23,830 | — | — |
| 2024-04-09 | $12.30 | $12.30 | 29,643 | — | — |
| 2024-04-08 | $12.65 | $12.65 | 66,657 | — | — |
| 2024-04-05 | $12.30 | $12.30 | 26,586 | — | — |
| 2024-04-04 | $12.30 | $12.30 | 33,564 | — | — |
| 2024-04-03 | $12.30 | $12.30 | 42,110 | — | — |
| 2024-04-02 | $12.65 | $12.65 | 33,166 | — | — |
| 2024-04-01 | $12.65 | $12.65 | 34,658 | — | — |
| 2024-03-28 | $12.99 | $12.99 | 68,503 | — | — |
| 2024-03-27 | $12.30 | $12.30 | 47,824 | — | — |
| 2024-03-26 | $12.65 | $12.65 | 50,223 | — | — |
| 2024-03-25 | $12.65 | $12.65 | 70,103 | — | — |
| 2024-03-22 | $12.30 | $12.30 | 94,231 | — | — |
| 2024-03-21 | $12.65 | $12.65 | 89,729 | — | — |
| 2024-03-20 | $12.99 | $12.99 | 173,635 | — | — |
| 2024-03-19 | $12.65 | $12.65 | 146,142 | — | — |
| 2024-03-18 | $13.67 | $13.67 | 173,360 | — | — |
| 2024-03-15 | $14.70 | $14.70 | 74,126 | — | — |
| 2024-03-14 | $14.70 | $14.70 | 135,774 | — | — |
| 2024-03-13 | $16.41 | $16.41 | 720,305 | — | — |
| 2024-03-12 | $13.33 | $13.33 | 324,889 | — | — |
| 2024-03-11 | $15.04 | $15.04 | 587,615 | — | — |
| 2024-03-08 | $13.33 | $13.33 | 171,031 | — | — |
| 2024-03-07 | $13.33 | $13.33 | 73,547 | — | — |
| 2024-03-06 | $13.67 | $13.67 | 79,767 | — | — |
| 2024-03-05 | $13.67 | $13.67 | 74,252 | — | — |
| 2024-03-04 | $13.67 | $13.67 | 118,430 | — | — |
| 2024-03-01 | $15.72 | $15.72 | 87,417 | — | — |
| 2024-02-29 | $15.38 | $15.38 | 223,103 | — | — |
| 2024-02-28 | $16.75 | $16.75 | 438,494 | — | — |
| 2024-02-27 | $15.72 | $15.72 | 3,428,487 | — | — |
| 2024-02-26 | $13.33 | $13.33 | 57,616 | — | — |
| 2024-02-23 | $12.65 | $12.65 | 138,228 | — | — |
| 2024-02-22 | $13.67 | $13.67 | 48,403 | — | — |
| 2024-02-21 | $14.36 | $14.36 | 51,636 | — | — |
| 2024-02-20 | $15.04 | $15.04 | 55,720 | — | — |
| 2024-02-16 | $15.38 | $15.38 | 75,068 | — | — |
| 2024-02-15 | $16.06 | $16.06 | 165,174 | — | — |
| 2024-02-14 | $16.06 | $16.06 | 176,789 | — | — |
| 2024-02-13 | $17.77 | $17.77 | 2,190,453 | — | — |
| 2024-02-12 | $14.01 | $14.01 | 65,574 | — | — |
| 2024-02-09 | $13.67 | $13.67 | 56,572 | — | — |
| 2024-02-08 | $13.67 | $13.67 | 56,917 | — | — |
| 2024-02-07 | $14.01 | $14.01 | 408,579 | — | — |
| 2024-02-06 | $12.30 | $12.30 | 58,977 | — | — |
| 2024-02-05 | $14.01 | $14.01 | 46,917 | — | — |
| 2024-02-02 | $16.41 | $16.41 | 27,519 | — | — |
| 2024-02-01 | $17.77 | $17.77 | 48,301 | — | — |
| 2024-01-31 | $17.09 | $17.09 | 41,247 | — | — |
| 2024-01-30 | $19.14 | $19.14 | 53,204 | — | — |
| 2024-01-29 | $22.22 | $22.22 | 28,172 | — | — |
| 2024-01-26 | $21.88 | $21.88 | 25,547 | — | — |
| 2024-01-25 | $21.53 | $21.53 | 17,057 | — | — |
| 2024-01-24 | $21.19 | $21.19 | 101,917 | — | — |
| 2024-01-23 | $21.19 | $21.19 | 26,451 | — | — |
| 2024-01-22 | $23.93 | $23.93 | 25,430 | — | — |
| 2024-01-19 | $25.98 | $25.98 | 24,752 | — | — |
| 2024-01-18 | $27.34 | $27.34 | 71,788 | — | — |
| 2024-01-17 | $30.42 | $30.42 | 82,798 | — | — |
| 2024-01-16 | $42.72 | $42.72 | 8,079 | — | — |
| 2024-01-12 | $59.81 | $59.81 | 21,433 | — | — |
| 2024-01-11 | $59.81 | $59.81 | 18,616 | — | — |
| 2024-01-10 | $59.81 | $59.81 | 14,307 | — | — |
| 2024-01-09 | $59.81 | $59.81 | 18,623 | — | — |
| 2024-01-08 | $68.36 | $68.36 | 15,052 | — | — |
| 2024-01-05 | $68.36 | $68.36 | 7,114 | — | — |
| 2024-01-04 | $76.90 | $76.90 | 9,884 | — | — |
| 2024-01-03 | $76.90 | $76.90 | 12,733 | — | — |
| 2024-01-02 | $85.45 | $85.45 | 18,026 | — | — |