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
- 1998-12-08 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 | $1.83 | $1.83 | 996,100 | — | — |
| 2024-12-30 | $1.78 | $1.78 | 1,470,800 | — | — |
| 2024-12-27 | $1.87 | $1.87 | 790,200 | — | — |
| 2024-12-26 | $1.86 | $1.86 | 897,500 | — | — |
| 2024-12-24 | $1.83 | $1.83 | 496,600 | — | — |
| 2024-12-23 | $1.79 | $1.79 | 637,700 | — | — |
| 2024-12-20 | $1.84 | $1.84 | 1,447,400 | — | — |
| 2024-12-19 | $1.85 | $1.85 | 1,107,600 | — | — |
| 2024-12-18 | $1.78 | $1.78 | 1,586,400 | — | — |
| 2024-12-17 | $1.96 | $1.96 | 2,331,000 | — | — |
| 2024-12-16 | $2.15 | $2.15 | 2,952,700 | — | — |
| 2024-12-13 | $2.32 | $2.32 | 9,858,800 | — | — |
| 2024-12-12 | $3.76 | $3.76 | 1,227,100 | — | — |
| 2024-12-11 | $4.03 | $4.03 | 596,900 | — | — |
| 2024-12-10 | $4.03 | $4.03 | 480,000 | — | — |
| 2024-12-09 | $4.14 | $4.14 | 570,300 | — | — |
| 2024-12-06 | $4.17 | $4.17 | 515,100 | — | — |
| 2024-12-05 | $4.02 | $4.02 | 454,400 | — | — |
| 2024-12-04 | $4.13 | $4.13 | 413,200 | — | — |
| 2024-12-03 | $4.20 | $4.20 | 512,500 | — | — |
| 2024-12-02 | $4.35 | $4.35 | 321,300 | — | — |
| 2024-11-29 | $4.32 | $4.32 | 171,100 | — | — |
| 2024-11-27 | $4.19 | $4.19 | 319,200 | — | — |
| 2024-11-26 | $4.01 | $4.01 | 387,300 | — | — |
| 2024-11-25 | $4.13 | $4.13 | 719,100 | — | — |
| 2024-11-22 | $4.07 | $4.07 | 294,200 | — | — |
| 2024-11-21 | $4.06 | $4.06 | 566,000 | — | — |
| 2024-11-20 | $3.97 | $3.97 | 423,100 | — | — |
| 2024-11-19 | $4.03 | $4.03 | 564,400 | — | — |
| 2024-11-18 | $4.08 | $4.08 | 554,200 | — | — |
| 2024-11-15 | $4.26 | $4.26 | 670,900 | — | — |
| 2024-11-14 | $4.77 | $4.77 | 662,800 | — | — |
| 2024-11-13 | $4.95 | $4.95 | 612,100 | — | — |
| 2024-11-12 | $5.15 | $5.15 | 564,200 | — | — |
| 2024-11-11 | $5.34 | $5.34 | 362,700 | — | — |
| 2024-11-08 | $5.54 | $5.54 | 207,800 | — | — |
| 2024-11-07 | $5.52 | $5.52 | 299,700 | — | — |
| 2024-11-06 | $5.67 | $5.67 | 325,700 | — | — |
| 2024-11-05 | $5.62 | $5.62 | 243,300 | — | — |
| 2024-11-04 | $5.52 | $5.52 | 218,900 | — | — |
| 2024-11-01 | $5.45 | $5.45 | 233,500 | — | — |
| 2024-10-31 | $5.28 | $5.28 | 299,500 | — | — |
| 2024-10-30 | $5.56 | $5.56 | 179,900 | — | — |
| 2024-10-29 | $5.56 | $5.56 | 198,500 | — | — |
| 2024-10-28 | $5.67 | $5.67 | 259,300 | — | — |
| 2024-10-25 | $5.60 | $5.60 | 226,800 | — | — |
| 2024-10-24 | $5.66 | $5.66 | 222,000 | — | — |
| 2024-10-23 | $5.70 | $5.70 | 243,500 | — | — |
| 2024-10-22 | $5.70 | $5.70 | 195,800 | — | — |
| 2024-10-21 | $5.74 | $5.74 | 180,100 | — | — |
| 2024-10-18 | $5.61 | $5.61 | 267,900 | — | — |
| 2024-10-17 | $5.67 | $5.67 | 157,100 | — | — |
| 2024-10-16 | $5.74 | $5.74 | 323,200 | — | — |
| 2024-10-15 | $5.58 | $5.58 | 200,800 | — | — |
| 2024-10-14 | $5.70 | $5.70 | 241,300 | — | — |
| 2024-10-11 | $5.75 | $5.75 | 480,300 | — | — |
| 2024-10-10 | $5.41 | $5.41 | 267,300 | — | — |
| 2024-10-09 | $5.49 | $5.49 | 527,600 | — | — |
| 2024-10-08 | $5.69 | $5.69 | 716,200 | — | — |
| 2024-10-07 | $5.33 | $5.33 | 364,800 | — | — |
| 2024-10-04 | $5.55 | $5.55 | 369,600 | — | — |
| 2024-10-03 | $5.65 | $5.65 | 372,500 | — | — |
| 2024-10-02 | $5.66 | $5.66 | 433,400 | — | — |
| 2024-10-01 | $5.62 | $5.62 | 429,500 | — | — |
| 2024-09-30 | $5.78 | $5.78 | 339,200 | — | — |
| 2024-09-27 | $5.86 | $5.86 | 373,500 | — | — |
| 2024-09-26 | $5.51 | $5.51 | 358,400 | — | — |
| 2024-09-25 | $5.52 | $5.52 | 400,500 | — | — |
| 2024-09-24 | $5.94 | $5.94 | 334,600 | — | — |
| 2024-09-23 | $5.88 | $5.88 | 592,100 | — | — |
| 2024-09-20 | $6.48 | $6.48 | 406,400 | — | — |
| 2024-09-19 | $6.69 | $6.69 | 314,900 | — | — |
| 2024-09-18 | $6.77 | $6.77 | 203,000 | — | — |
| 2024-09-17 | $6.78 | $6.78 | 218,000 | — | — |
| 2024-09-16 | $6.82 | $6.82 | 249,300 | — | — |
| 2024-09-13 | $6.81 | $6.81 | 212,600 | — | — |
| 2024-09-12 | $6.63 | $6.63 | 208,700 | — | — |
| 2024-09-11 | $6.55 | $6.55 | 197,700 | — | — |
| 2024-09-10 | $6.43 | $6.43 | 116,300 | — | — |
| 2024-09-09 | $6.41 | $6.41 | 157,700 | — | — |
| 2024-09-06 | $6.28 | $6.28 | 293,500 | — | — |
| 2024-09-05 | $6.50 | $6.50 | 208,600 | — | — |
| 2024-09-04 | $6.58 | $6.58 | 255,900 | — | — |
| 2024-09-03 | $6.43 | $6.43 | 399,600 | — | — |
| 2024-08-30 | $7.22 | $7.22 | 207,400 | — | — |
| 2024-08-29 | $7.32 | $7.32 | 263,300 | — | — |
| 2024-08-28 | $7.13 | $7.13 | 291,300 | — | — |
| 2024-08-27 | $7.43 | $7.43 | 182,300 | — | — |
| 2024-08-26 | $7.50 | $7.50 | 181,300 | — | — |
| 2024-08-23 | $7.51 | $7.51 | 243,800 | — | — |
| 2024-08-22 | $7.39 | $7.39 | 187,900 | — | — |
| 2024-08-21 | $7.63 | $7.63 | 282,400 | — | — |
| 2024-08-20 | $7.37 | $7.37 | 567,000 | — | — |
| 2024-08-19 | $7.86 | $7.86 | 284,500 | — | — |
| 2024-08-16 | $7.83 | $7.83 | 229,700 | — | — |
| 2024-08-15 | $7.80 | $7.80 | 291,700 | — | — |
| 2024-08-14 | $7.82 | $7.82 | 260,400 | — | — |
| 2024-08-13 | $7.89 | $7.89 | 440,500 | — | — |
| 2024-08-12 | $8.32 | $8.32 | 187,700 | — | — |
| 2024-08-09 | $8.44 | $8.44 | 470,900 | — | — |
| 2024-08-08 | $8.71 | $8.71 | 305,200 | — | — |
| 2024-08-07 | $8.59 | $8.59 | 222,100 | — | — |
| 2024-08-06 | $8.67 | $8.67 | 217,000 | — | — |
| 2024-08-05 | $8.94 | $8.94 | 294,300 | — | — |
| 2024-08-02 | $9.49 | $9.49 | 292,100 | — | — |
| 2024-08-01 | $10.02 | $10.02 | 287,400 | — | — |
| 2024-07-31 | $10.66 | $10.66 | 226,700 | — | — |
| 2024-07-30 | $10.51 | $10.51 | 278,600 | — | — |
| 2024-07-29 | $10.87 | $10.87 | 241,200 | — | — |
| 2024-07-26 | $11.32 | $11.32 | 579,100 | — | — |
| 2024-07-25 | $10.95 | $10.95 | 301,300 | — | — |
| 2024-07-24 | $10.83 | $10.83 | 239,500 | — | — |
| 2024-07-23 | $11.18 | $11.18 | 415,200 | — | — |
| 2024-07-22 | $10.56 | $10.56 | 230,800 | — | — |
| 2024-07-19 | $10.07 | $10.07 | 250,700 | — | — |
| 2024-07-18 | $10.38 | $10.38 | 713,300 | — | — |
| 2024-07-17 | $11.09 | $11.09 | 325,900 | — | — |
| 2024-07-16 | $11.13 | $11.13 | 352,500 | — | — |
| 2024-07-15 | $11.06 | $11.06 | 306,400 | — | — |
| 2024-07-12 | $11.31 | $11.31 | 552,600 | — | — |
| 2024-07-11 | $11.04 | $11.04 | 861,700 | — | — |
| 2024-07-10 | $9.28 | $9.28 | 275,000 | — | — |
| 2024-07-09 | $9.14 | $9.14 | 212,900 | — | — |
| 2024-07-08 | $8.68 | $8.68 | 458,800 | — | — |
| 2024-07-05 | $8.93 | $8.93 | 333,500 | — | — |
| 2024-07-03 | $8.33 | $8.33 | 136,700 | — | — |
| 2024-07-02 | $8.43 | $8.43 | 311,200 | — | — |
| 2024-07-01 | $8.61 | $8.61 | 584,400 | — | — |
| 2024-06-28 | $8.08 | $8.08 | 3,814,200 | — | — |
| 2024-06-27 | $7.76 | $7.76 | 318,800 | — | — |
| 2024-06-26 | $7.81 | $7.81 | 435,100 | — | — |
| 2024-06-25 | $7.69 | $7.69 | 335,600 | — | — |
| 2024-06-24 | $7.96 | $7.96 | 219,300 | — | — |
| 2024-06-21 | $8.09 | $8.09 | 371,400 | — | — |
| 2024-06-20 | $8.07 | $8.07 | 354,500 | — | — |
| 2024-06-18 | $8.56 | $8.56 | 292,000 | — | — |
| 2024-06-17 | $8.94 | $8.94 | 231,300 | — | — |
| 2024-06-14 | $9.09 | $9.09 | 230,100 | — | — |
| 2024-06-13 | $9.45 | $9.45 | 134,500 | — | — |
| 2024-06-12 | $9.48 | $9.48 | 220,300 | — | — |
| 2024-06-11 | $9.71 | $9.71 | 155,200 | — | — |
| 2024-06-10 | $9.72 | $9.72 | 307,000 | — | — |
| 2024-06-07 | $9.59 | $9.59 | 234,500 | — | — |
| 2024-06-06 | $10.02 | $10.02 | 185,800 | — | — |
| 2024-06-05 | $10.13 | $10.13 | 226,400 | — | — |
| 2024-06-04 | $10.09 | $10.09 | 190,100 | — | — |
| 2024-06-03 | $10.16 | $10.16 | 224,400 | — | — |
| 2024-05-31 | $10.13 | $10.13 | 254,700 | — | — |
| 2024-05-30 | $9.77 | $9.77 | 374,800 | — | — |
| 2024-05-29 | $10.04 | $10.04 | 231,000 | — | — |
| 2024-05-28 | $10.39 | $10.39 | 444,500 | — | — |
| 2024-05-24 | $11.00 | $11.00 | 222,500 | — | — |
| 2024-05-23 | $10.96 | $10.96 | 316,100 | — | — |
| 2024-05-22 | $11.25 | $11.25 | 528,000 | — | — |
| 2024-05-21 | $10.99 | $10.99 | 235,800 | — | — |
| 2024-05-20 | $11.11 | $11.11 | 340,700 | — | — |
| 2024-05-17 | $12.00 | $12.00 | 414,800 | — | — |
| 2024-05-16 | $12.79 | $12.79 | 366,000 | — | — |
| 2024-05-15 | $13.07 | $13.07 | 731,600 | — | — |
| 2024-05-14 | $11.42 | $11.42 | 410,800 | — | — |
| 2024-05-13 | $11.36 | $11.36 | 342,400 | — | — |
| 2024-05-10 | $10.65 | $10.65 | 228,100 | — | — |
| 2024-05-09 | $11.18 | $11.18 | 121,900 | — | — |
| 2024-05-08 | $11.00 | $11.00 | 157,300 | — | — |
| 2024-05-07 | $11.15 | $11.15 | 316,600 | — | — |
| 2024-05-06 | $11.88 | $11.88 | 261,500 | — | — |
| 2024-05-03 | $12.10 | $12.10 | 295,800 | — | — |
| 2024-05-02 | $12.01 | $12.01 | 266,900 | — | — |
| 2024-05-01 | $11.59 | $11.59 | 422,400 | — | — |
| 2024-04-30 | $11.45 | $11.45 | 193,400 | — | — |
| 2024-04-29 | $11.50 | $11.50 | 342,100 | — | — |
| 2024-04-26 | $10.57 | $10.57 | 196,100 | — | — |
| 2024-04-25 | $10.13 | $10.13 | 154,600 | — | — |
| 2024-04-24 | $10.16 | $10.16 | 246,800 | — | — |
| 2024-04-23 | $10.37 | $10.37 | 242,700 | — | — |
| 2024-04-22 | $10.02 | $10.02 | 335,700 | — | — |
| 2024-04-19 | $9.68 | $9.68 | 353,700 | — | — |
| 2024-04-18 | $10.20 | $10.20 | 401,400 | — | — |
| 2024-04-17 | $11.07 | $11.07 | 706,300 | — | — |
| 2024-04-16 | $9.64 | $9.64 | 747,700 | — | — |
| 2024-04-15 | $10.99 | $10.99 | 284,800 | — | — |
| 2024-04-12 | $11.03 | $11.03 | 269,900 | — | — |
| 2024-04-11 | $11.76 | $11.76 | 205,200 | — | — |
| 2024-04-10 | $11.51 | $11.51 | 252,800 | — | — |
| 2024-04-09 | $11.63 | $11.63 | 255,700 | — | — |
| 2024-04-08 | $11.34 | $11.34 | 343,000 | — | — |
| 2024-04-05 | $11.80 | $11.80 | 233,900 | — | — |
| 2024-04-04 | $11.95 | $11.95 | 406,600 | — | — |
| 2024-04-03 | $12.34 | $12.34 | 294,200 | — | — |
| 2024-04-02 | $12.41 | $12.41 | 527,100 | — | — |
| 2024-04-01 | $13.12 | $13.12 | 974,600 | — | — |
| 2024-03-28 | $13.88 | $13.88 | 895,200 | — | — |
| 2024-03-27 | $13.03 | $13.03 | 292,200 | — | — |
| 2024-03-26 | $12.38 | $12.38 | 590,400 | — | — |
| 2024-03-25 | $12.40 | $12.40 | 558,700 | — | — |
| 2024-03-22 | $11.62 | $11.62 | 558,500 | — | — |
| 2024-03-21 | $10.98 | $10.98 | 361,800 | — | — |
| 2024-03-20 | $10.79 | $10.79 | 302,500 | — | — |
| 2024-03-19 | $10.68 | $10.68 | 316,100 | — | — |
| 2024-03-18 | $10.72 | $10.72 | 333,400 | — | — |
| 2024-03-15 | $10.74 | $10.74 | 312,100 | — | — |
| 2024-03-14 | $10.81 | $10.81 | 338,000 | — | — |
| 2024-03-13 | $11.25 | $11.25 | 934,700 | — | — |
| 2024-03-12 | $11.51 | $11.51 | 598,700 | — | — |
| 2024-03-11 | $12.04 | $12.04 | 1,828,800 | — | — |
| 2024-03-08 | $10.18 | $10.18 | 1,051,900 | — | — |
| 2024-03-07 | $9.03 | $9.03 | 836,200 | — | — |
| 2024-03-06 | $9.87 | $9.87 | 757,700 | — | — |
| 2024-03-05 | $9.68 | $9.68 | 356,500 | — | — |
| 2024-03-04 | $9.82 | $9.82 | 452,700 | — | — |
| 2024-03-01 | $9.55 | $9.55 | 498,000 | — | — |
| 2024-02-29 | $8.86 | $8.86 | 455,800 | — | — |
| 2024-02-28 | $8.46 | $8.46 | 464,000 | — | — |
| 2024-02-27 | $9.02 | $9.02 | 688,000 | — | — |
| 2024-02-26 | $8.16 | $8.16 | 300,300 | — | — |
| 2024-02-23 | $7.88 | $7.88 | 349,500 | — | — |
| 2024-02-22 | $7.66 | $7.66 | 375,500 | — | — |
| 2024-02-21 | $7.89 | $7.89 | 288,900 | — | — |
| 2024-02-20 | $8.17 | $8.17 | 556,600 | — | — |
| 2024-02-16 | $7.93 | $7.93 | 411,900 | — | — |
| 2024-02-15 | $7.44 | $7.44 | 435,500 | — | — |
| 2024-02-14 | $7.34 | $7.34 | 506,000 | — | — |
| 2024-02-13 | $6.53 | $6.53 | 564,100 | — | — |
| 2024-02-12 | $7.12 | $7.12 | 688,700 | — | — |
| 2024-02-09 | $6.74 | $6.74 | 705,200 | — | — |
| 2024-02-08 | $5.74 | $5.74 | 478,000 | — | — |
| 2024-02-07 | $5.29 | $5.29 | 203,700 | — | — |
| 2024-02-06 | $5.30 | $5.30 | 326,200 | — | — |
| 2024-02-05 | $4.90 | $4.90 | 193,700 | — | — |
| 2024-02-02 | $5.04 | $5.04 | 479,700 | — | — |
| 2024-02-01 | $5.31 | $5.31 | 408,100 | — | — |
| 2024-01-31 | $5.39 | $5.39 | 672,600 | — | — |
| 2024-01-30 | $5.85 | $5.85 | 471,600 | — | — |
| 2024-01-29 | $6.24 | $6.24 | 309,700 | — | — |
| 2024-01-26 | $6.15 | $6.15 | 441,200 | — | — |
| 2024-01-25 | $6.79 | $6.79 | 868,700 | — | — |
| 2024-01-24 | $6.96 | $6.96 | 400,167 | — | — |
| 2024-01-23 | $6.96 | $6.96 | 682,025 | — | — |
| 2024-01-22 | $8.28 | $8.28 | 178,225 | — | — |
| 2024-01-19 | $8.04 | $8.04 | 270,950 | — | — |
| 2024-01-18 | $8.64 | $8.64 | 419,775 | — | — |
| 2024-01-17 | $8.40 | $8.40 | 222,558 | — | — |
| 2024-01-16 | $9.00 | $9.00 | 464,433 | — | — |
| 2024-01-12 | $9.24 | $9.24 | 933,925 | — | — |
| 2024-01-11 | $10.68 | $10.68 | 492,717 | — | — |
| 2024-01-10 | $10.44 | $10.44 | 957,017 | — | — |
| 2024-01-09 | $10.32 | $10.32 | 1,155,800 | — | — |
| 2024-01-08 | $8.88 | $8.88 | 545,200 | — | — |
| 2024-01-05 | $8.64 | $8.64 | 1,513,875 | — | — |
| 2024-01-04 | $6.84 | $6.84 | 939,775 | — | — |
| 2024-01-03 | $6.24 | $6.24 | 321,750 | — | — |
| 2024-01-02 | $6.72 | $6.72 | 590,858 | — | — |