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
- 2018-07-19 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 | $28.40 | $28.40 | 6,087,588 | — | — |
| 2024-12-30 | $33.12 | $33.12 | 5,146,538 | — | — |
| 2024-12-27 | $37.28 | $37.28 | 9,701,750 | — | — |
| 2024-12-26 | $38.40 | $38.40 | 13,472,263 | — | — |
| 2024-12-24 | $27.36 | $27.36 | 5,378,650 | — | — |
| 2024-12-23 | $22.64 | $22.64 | 5,281,450 | — | — |
| 2024-12-20 | $23.60 | $23.60 | 10,028,325 | — | — |
| 2024-12-19 | $17.92 | $17.92 | 14,650,900 | — | — |
| 2024-12-18 | $16.64 | $16.64 | 17,068,088 | — | — |
| 2024-12-17 | $11.52 | $11.52 | 3,611,838 | — | — |
| 2024-12-16 | $11.44 | $11.44 | 4,976,038 | — | — |
| 2024-12-13 | $9.44 | $9.44 | 1,342,313 | — | — |
| 2024-12-12 | $9.28 | $9.28 | 1,604,713 | — | — |
| 2024-12-11 | $9.76 | $9.76 | 1,888,425 | — | — |
| 2024-12-10 | $9.92 | $9.92 | 3,744,025 | — | — |
| 2024-12-09 | $9.44 | $9.44 | 2,484,500 | — | — |
| 2024-12-06 | $10.24 | $10.24 | 2,517,938 | — | — |
| 2024-12-05 | $10.56 | $10.56 | 3,413,175 | — | — |
| 2024-12-04 | $9.12 | $9.12 | 5,884,625 | — | — |
| 2024-12-03 | $11.12 | $11.12 | 4,718,475 | — | — |
| 2024-12-02 | $11.28 | $11.28 | 17,696,700 | — | — |
| 2024-11-29 | $9.28 | $9.28 | 9,941,400 | — | — |
| 2024-11-27 | $5.76 | $5.76 | 3,430,600 | — | — |
| 2024-11-26 | $6.16 | $6.16 | 14,442,175 | — | — |
| 2024-11-25 | $6.32 | $6.32 | 59,175,150 | — | — |
| 2024-11-22 | $3.60 | $3.60 | 3,180,025 | — | — |
| 2024-11-21 | $3.36 | $3.36 | 2,092,500 | — | — |
| 2024-11-20 | $3.12 | $3.12 | 2,031,513 | — | — |
| 2024-11-19 | $2.64 | $2.64 | 752,038 | — | — |
| 2024-11-18 | $2.80 | $2.80 | 1,144,900 | — | — |
| 2024-11-15 | $3.12 | $3.12 | 686,875 | — | — |
| 2024-11-14 | $3.04 | $3.04 | 1,387,500 | — | — |
| 2024-11-13 | $3.92 | $3.92 | 2,073,713 | — | — |
| 2024-11-12 | $3.68 | $3.68 | 1,745,075 | — | — |
| 2024-11-11 | $3.68 | $3.68 | 2,380,050 | — | — |
| 2024-11-08 | $2.88 | $2.88 | 908,163 | — | — |
| 2024-11-07 | $2.56 | $2.56 | 474,288 | — | — |
| 2024-11-06 | $2.40 | $2.40 | 444,913 | — | — |
| 2024-11-05 | $2.32 | $2.32 | 150,363 | — | — |
| 2024-11-04 | $2.32 | $2.32 | 250,638 | — | — |
| 2024-11-01 | $2.24 | $2.24 | 136,800 | — | — |
| 2024-10-31 | $2.24 | $2.24 | 225,838 | — | — |
| 2024-10-30 | $2.24 | $2.24 | 231,225 | — | — |
| 2024-10-29 | $2.32 | $2.32 | 314,075 | — | — |
| 2024-10-28 | $2.40 | $2.40 | 462,888 | — | — |
| 2024-10-25 | $2.24 | $2.24 | 232,288 | — | — |
| 2024-10-24 | $2.32 | $2.32 | 163,525 | — | — |
| 2024-10-23 | $2.32 | $2.32 | 141,613 | — | — |
| 2024-10-22 | $2.32 | $2.32 | 265,700 | — | — |
| 2024-10-21 | $2.32 | $2.32 | 185,138 | — | — |
| 2024-10-18 | $2.40 | $2.40 | 207,475 | — | — |
| 2024-10-17 | $2.48 | $2.48 | 228,650 | — | — |
| 2024-10-16 | $2.56 | $2.56 | 252,800 | — | — |
| 2024-10-15 | $2.48 | $2.48 | 167,688 | — | — |
| 2024-10-14 | $2.48 | $2.48 | 174,288 | — | — |
| 2024-10-11 | $2.48 | $2.48 | 150,088 | — | — |
| 2024-10-10 | $2.40 | $2.40 | 175,288 | — | — |
| 2024-10-09 | $2.48 | $2.48 | 200,313 | — | — |
| 2024-10-08 | $2.64 | $2.64 | 425,213 | — | — |
| 2024-10-07 | $2.56 | $2.56 | 371,450 | — | — |
| 2024-10-04 | $2.40 | $2.40 | 262,600 | — | — |
| 2024-10-03 | $2.32 | $2.32 | 229,500 | — | — |
| 2024-10-02 | $2.48 | $2.48 | 665,950 | — | — |
| 2024-10-01 | $2.16 | $2.16 | 154,038 | — | — |
| 2024-09-30 | $2.24 | $2.24 | 212,075 | — | — |
| 2024-09-27 | $2.24 | $2.24 | 187,613 | — | — |
| 2024-09-26 | $2.24 | $2.24 | 227,625 | — | — |
| 2024-09-25 | $2.24 | $2.24 | 1,073,488 | — | — |
| 2024-09-24 | $2.00 | $2.00 | 115,825 | — | — |
| 2024-09-23 | $2.00 | $2.00 | 144,525 | — | — |
| 2024-09-20 | $2.16 | $2.16 | 184,638 | — | — |
| 2024-09-19 | $2.16 | $2.16 | 146,425 | — | — |
| 2024-09-18 | $2.32 | $2.32 | 153,025 | — | — |
| 2024-09-17 | $2.32 | $2.32 | 333,875 | — | — |
| 2024-09-16 | $2.24 | $2.24 | 110,750 | — | — |
| 2024-09-13 | $2.24 | $2.24 | 119,413 | — | — |
| 2024-09-12 | $2.32 | $2.32 | 275,413 | — | — |
| 2024-09-11 | $2.08 | $2.08 | 141,550 | — | — |
| 2024-09-10 | $1.92 | $1.92 | 252,675 | — | — |
| 2024-09-09 | $1.92 | $1.92 | 97,725 | — | — |
| 2024-09-06 | $1.92 | $1.92 | 102,113 | — | — |
| 2024-09-05 | $1.92 | $1.92 | 129,163 | — | — |
| 2024-09-04 | $2.00 | $2.00 | 215,125 | — | — |
| 2024-09-03 | $2.00 | $2.00 | 174,838 | — | — |
| 2024-08-30 | $2.08 | $2.08 | 151,375 | — | — |
| 2024-08-29 | $2.08 | $2.08 | 118,688 | — | — |
| 2024-08-28 | $2.08 | $2.08 | 188,563 | — | — |
| 2024-08-27 | $2.08 | $2.08 | 168,275 | — | — |
| 2024-08-26 | $2.08 | $2.08 | 153,688 | — | — |
| 2024-08-23 | $2.16 | $2.16 | 214,663 | — | — |
| 2024-08-22 | $2.16 | $2.16 | 180,000 | — | — |
| 2024-08-21 | $2.24 | $2.24 | 570,513 | — | — |
| 2024-08-20 | $1.76 | $1.76 | 301,963 | — | — |
| 2024-08-19 | $1.76 | $1.76 | 259,000 | — | — |
| 2024-08-16 | $1.76 | $1.76 | 184,763 | — | — |
| 2024-08-15 | $1.76 | $1.76 | 244,788 | — | — |
| 2024-08-14 | $1.76 | $1.76 | 222,900 | — | — |
| 2024-08-13 | $1.68 | $1.68 | 645,500 | — | — |
| 2024-08-12 | $2.08 | $2.08 | 1,148,188 | — | — |
| 2024-08-09 | $1.92 | $1.92 | 257,538 | — | — |
| 2024-08-08 | $1.92 | $1.92 | 274,863 | — | — |
| 2024-08-07 | $1.92 | $1.92 | 174,488 | — | — |
| 2024-08-06 | $2.00 | $2.00 | 298,463 | — | — |
| 2024-08-05 | $1.84 | $1.84 | 357,625 | — | — |
| 2024-08-02 | $2.00 | $2.00 | 255,225 | — | — |
| 2024-08-01 | $2.16 | $2.16 | 175,675 | — | — |
| 2024-07-31 | $2.24 | $2.24 | 152,813 | — | — |
| 2024-07-30 | $2.24 | $2.24 | 268,538 | — | — |
| 2024-07-29 | $2.40 | $2.40 | 92,963 | — | — |
| 2024-07-26 | $2.40 | $2.40 | 105,625 | — | — |
| 2024-07-25 | $2.24 | $2.24 | 152,363 | — | — |
| 2024-07-24 | $2.32 | $2.32 | 174,975 | — | — |
| 2024-07-23 | $2.40 | $2.40 | 136,588 | — | — |
| 2024-07-22 | $2.48 | $2.48 | 174,450 | — | — |
| 2024-07-19 | $2.48 | $2.48 | 126,950 | — | — |
| 2024-07-18 | $2.48 | $2.48 | 222,963 | — | — |
| 2024-07-17 | $2.64 | $2.64 | 120,738 | — | — |
| 2024-07-16 | $2.80 | $2.80 | 225,950 | — | — |
| 2024-07-15 | $2.72 | $2.72 | 153,463 | — | — |
| 2024-07-12 | $2.80 | $2.80 | 144,913 | — | — |
| 2024-07-11 | $2.72 | $2.72 | 167,188 | — | — |
| 2024-07-10 | $2.80 | $2.80 | 274,238 | — | — |
| 2024-07-09 | $2.80 | $2.80 | 247,263 | — | — |
| 2024-07-08 | $3.04 | $3.04 | 197,563 | — | — |
| 2024-07-05 | $2.96 | $2.96 | 396,875 | — | — |
| 2024-07-03 | $3.12 | $3.12 | 87,875 | — | — |
| 2024-07-02 | $3.12 | $3.12 | 111,888 | — | — |
| 2024-07-01 | $3.04 | $3.04 | 151,938 | — | — |
| 2024-06-28 | $3.20 | $3.20 | 207,475 | — | — |
| 2024-06-27 | $3.36 | $3.36 | 474,888 | — | — |
| 2024-06-26 | $3.20 | $3.20 | 495,888 | — | — |
| 2024-06-25 | $2.96 | $2.96 | 658,638 | — | — |
| 2024-06-24 | $2.72 | $2.72 | 175,088 | — | — |
| 2024-06-21 | $2.88 | $2.88 | 276,050 | — | — |
| 2024-06-20 | $2.72 | $2.72 | 478,363 | — | — |
| 2024-06-18 | $2.88 | $2.88 | 148,263 | — | — |
| 2024-06-17 | $2.96 | $2.96 | 221,338 | — | — |
| 2024-06-14 | $2.88 | $2.88 | 567,175 | — | — |
| 2024-06-13 | $3.04 | $3.04 | 369,588 | — | — |
| 2024-06-12 | $2.72 | $2.72 | 571,938 | — | — |
| 2024-06-11 | $2.80 | $2.80 | 311,850 | — | — |
| 2024-06-10 | $2.48 | $2.48 | 356,313 | — | — |
| 2024-06-07 | $2.24 | $2.24 | 411,725 | — | — |
| 2024-06-06 | $2.32 | $2.32 | 301,138 | — | — |
| 2024-06-05 | $2.48 | $2.48 | 150,375 | — | — |
| 2024-06-04 | $2.48 | $2.48 | 177,450 | — | — |
| 2024-06-03 | $2.56 | $2.56 | 153,475 | — | — |
| 2024-05-31 | $2.64 | $2.64 | 293,313 | — | — |
| 2024-05-30 | $2.48 | $2.48 | 471,763 | — | — |
| 2024-05-29 | $2.56 | $2.56 | 536,838 | — | — |
| 2024-05-28 | $2.80 | $2.80 | 340,988 | — | — |
| 2024-05-24 | $2.96 | $2.96 | 288,625 | — | — |
| 2024-05-23 | $2.88 | $2.88 | 379,550 | — | — |
| 2024-05-22 | $3.12 | $3.12 | 479,688 | — | — |
| 2024-05-21 | $3.20 | $3.20 | 290,638 | — | — |
| 2024-05-20 | $3.12 | $3.12 | 914,238 | — | — |
| 2024-05-17 | $2.80 | $2.80 | 524,475 | — | — |
| 2024-05-16 | $2.96 | $2.96 | 1,050,950 | — | — |
| 2024-05-15 | $3.76 | $3.76 | 984,163 | — | — |
| 2024-05-14 | $3.60 | $3.60 | 584,638 | — | — |
| 2024-05-13 | $3.68 | $3.68 | 597,325 | — | — |
| 2024-05-10 | $3.68 | $3.68 | 456,825 | — | — |
| 2024-05-09 | $3.76 | $3.76 | 451,700 | — | — |
| 2024-05-08 | $3.36 | $3.36 | 351,038 | — | — |
| 2024-05-07 | $3.44 | $3.44 | 548,325 | — | — |
| 2024-05-06 | $3.52 | $3.52 | 416,300 | — | — |
| 2024-05-03 | $3.68 | $3.68 | 436,138 | — | — |
| 2024-05-02 | $3.84 | $3.84 | 382,525 | — | — |
| 2024-05-01 | $3.76 | $3.76 | 436,813 | — | — |
| 2024-04-30 | $3.84 | $3.84 | 890,588 | — | — |
| 2024-04-29 | $3.76 | $3.76 | 383,725 | — | — |
| 2024-04-26 | $3.76 | $3.76 | 288,725 | — | — |
| 2024-04-25 | $3.76 | $3.76 | 447,325 | — | — |
| 2024-04-24 | $3.76 | $3.76 | 886,150 | — | — |
| 2024-04-23 | $4.16 | $4.16 | 2,661,525 | — | — |
| 2024-04-22 | $3.60 | $3.60 | 540,925 | — | — |
| 2024-04-19 | $3.60 | $3.60 | 937,675 | — | — |
| 2024-04-18 | $3.28 | $3.28 | 925,525 | — | — |
| 2024-04-17 | $3.84 | $3.84 | 686,775 | — | — |
| 2024-04-16 | $4.08 | $4.08 | 1,005,588 | — | — |
| 2024-04-15 | $4.64 | $4.64 | 1,431,925 | — | — |
| 2024-04-12 | $6.40 | $6.40 | 1,476,063 | — | — |
| 2024-04-11 | $6.48 | $6.48 | 1,630,900 | — | — |
| 2024-04-10 | $6.40 | $6.40 | 2,509,388 | — | — |
| 2024-04-09 | $5.92 | $5.92 | 1,026,238 | — | — |
| 2024-04-08 | $5.68 | $5.68 | 3,128,513 | — | — |
| 2024-04-05 | $4.72 | $4.72 | 1,532,313 | — | — |
| 2024-04-04 | $5.60 | $5.60 | 1,379,500 | — | — |
| 2024-04-03 | $5.68 | $5.68 | 4,133,888 | — | — |
| 2024-04-02 | $5.60 | $5.60 | 13,270,850 | — | — |
| 2024-04-01 | $3.28 | $3.28 | 1,773,613 | — | — |
| 2024-03-28 | $3.04 | $3.04 | 1,592,000 | — | — |
| 2024-03-27 | $3.28 | $3.28 | 2,577,200 | — | — |
| 2024-03-26 | $3.36 | $3.36 | 10,969,375 | — | — |
| 2024-03-25 | $2.64 | $2.64 | 15,810,225 | — | — |
| 2024-03-22 | $1.68 | $1.68 | 1,314,550 | — | — |
| 2024-03-21 | $1.76 | $1.76 | 2,717,975 | — | — |
| 2024-03-20 | $1.68 | $1.68 | 1,432,938 | — | — |
| 2024-03-19 | $1.28 | $1.28 | 670,338 | — | — |
| 2024-03-18 | $1.20 | $1.20 | 622,425 | — | — |
| 2024-03-15 | $1.20 | $1.20 | 654,350 | — | — |
| 2024-03-14 | $1.36 | $1.36 | 5,610,663 | — | — |
| 2024-03-13 | $1.12 | $1.12 | 207,200 | — | — |
| 2024-03-12 | $1.12 | $1.12 | 138,763 | — | — |
| 2024-03-11 | $1.12 | $1.12 | 76,038 | — | — |
| 2024-03-08 | $1.12 | $1.12 | 304,250 | — | — |
| 2024-03-07 | $1.12 | $1.12 | 62,225 | — | — |
| 2024-03-06 | $1.12 | $1.12 | 188,750 | — | — |
| 2024-03-05 | $1.20 | $1.20 | 75,888 | — | — |
| 2024-03-04 | $1.20 | $1.20 | 203,313 | — | — |
| 2024-03-01 | $1.20 | $1.20 | 210,138 | — | — |
| 2024-02-29 | $1.20 | $1.20 | 184,488 | — | — |
| 2024-02-28 | $1.12 | $1.12 | 133,600 | — | — |
| 2024-02-27 | $1.04 | $1.04 | 177,575 | — | — |
| 2024-02-26 | $1.12 | $1.12 | 281,738 | — | — |
| 2024-02-23 | $1.04 | $1.04 | 137,838 | — | — |
| 2024-02-22 | $1.04 | $1.04 | 195,525 | — | — |
| 2024-02-21 | $1.12 | $1.12 | 408,375 | — | — |
| 2024-02-20 | $1.36 | $1.36 | 617,738 | — | — |
| 2024-02-16 | $1.04 | $1.04 | 78,850 | — | — |
| 2024-02-15 | $1.04 | $1.04 | 119,588 | — | — |
| 2024-02-14 | $1.04 | $1.04 | 152,438 | — | — |
| 2024-02-13 | $1.04 | $1.04 | 129,150 | — | — |
| 2024-02-12 | $1.04 | $1.04 | 307,625 | — | — |
| 2024-02-09 | $0.96 | $0.96 | 791,088 | — | — |
| 2024-02-08 | $0.96 | $0.96 | 711,913 | — | — |
| 2024-02-07 | $1.04 | $1.04 | 633,263 | — | — |
| 2024-02-06 | $1.36 | $1.36 | 41,663 | — | — |
| 2024-02-05 | $1.28 | $1.28 | 54,475 | — | — |
| 2024-02-02 | $1.36 | $1.36 | 105,413 | — | — |
| 2024-02-01 | $1.36 | $1.36 | 141,775 | — | — |
| 2024-01-31 | $1.44 | $1.44 | 108,575 | — | — |
| 2024-01-30 | $1.52 | $1.52 | 154,088 | — | — |
| 2024-01-29 | $1.60 | $1.60 | 127,000 | — | — |
| 2024-01-26 | $1.52 | $1.52 | 56,688 | — | — |
| 2024-01-25 | $1.44 | $1.44 | 111,675 | — | — |
| 2024-01-24 | $1.52 | $1.52 | 75,175 | — | — |
| 2024-01-23 | $1.52 | $1.52 | 96,850 | — | — |
| 2024-01-22 | $1.52 | $1.52 | 106,850 | — | — |
| 2024-01-19 | $1.60 | $1.60 | 190,750 | — | — |
| 2024-01-18 | $1.52 | $1.52 | 205,975 | — | — |
| 2024-01-17 | $1.44 | $1.44 | 1,027,188 | — | — |
| 2024-01-16 | $1.52 | $1.52 | 181,900 | — | — |
| 2024-01-12 | $1.44 | $1.44 | 89,825 | — | — |
| 2024-01-11 | $1.44 | $1.44 | 78,300 | — | — |
| 2024-01-10 | $1.44 | $1.44 | 93,413 | — | — |
| 2024-01-09 | $1.52 | $1.52 | 130,113 | — | — |
| 2024-01-08 | $1.60 | $1.60 | 156,700 | — | — |
| 2024-01-05 | $1.52 | $1.52 | 82,738 | — | — |
| 2024-01-04 | $1.44 | $1.44 | 120,025 | — | — |
| 2024-01-03 | $1.44 | $1.44 | 236,675 | — | — |
| 2024-01-02 | $1.44 | $1.44 | 158,800 | — | — |