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
- 2024-02-09 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 | $3.74 | $3.74 | 188,300 | — | — |
| 2024-12-30 | $3.65 | $3.65 | 573,600 | — | — |
| 2024-12-27 | $3.99 | $3.99 | 140,700 | — | — |
| 2024-12-26 | $3.98 | $3.98 | 157,200 | — | — |
| 2024-12-24 | $3.96 | $3.96 | 117,500 | — | — |
| 2024-12-23 | $3.92 | $3.92 | 183,200 | — | — |
| 2024-12-20 | $4.00 | $4.00 | 1,404,300 | — | — |
| 2024-12-19 | $3.87 | $3.87 | 398,600 | — | — |
| 2024-12-18 | $3.79 | $3.79 | 351,900 | — | — |
| 2024-12-17 | $4.19 | $4.19 | 294,500 | — | — |
| 2024-12-16 | $4.24 | $4.24 | 296,900 | — | — |
| 2024-12-13 | $4.42 | $4.42 | 305,000 | — | — |
| 2024-12-12 | $4.46 | $4.46 | 224,000 | — | — |
| 2024-12-11 | $4.69 | $4.69 | 304,600 | — | — |
| 2024-12-10 | $4.59 | $4.59 | 274,000 | — | — |
| 2024-12-09 | $4.86 | $4.86 | 673,100 | — | — |
| 2024-12-06 | $4.55 | $4.55 | 348,600 | — | — |
| 2024-12-05 | $4.65 | $4.65 | 358,600 | — | — |
| 2024-12-04 | $4.95 | $4.95 | 347,000 | — | — |
| 2024-12-03 | $5.37 | $5.37 | 566,900 | — | — |
| 2024-12-02 | $6.49 | $6.49 | 1,067,000 | — | — |
| 2024-11-29 | $5.77 | $5.77 | 297,000 | — | — |
| 2024-11-27 | $5.43 | $5.43 | 371,800 | — | — |
| 2024-11-26 | $5.06 | $5.06 | 392,800 | — | — |
| 2024-11-25 | $5.11 | $5.11 | 511,300 | — | — |
| 2024-11-22 | $4.39 | $4.39 | 270,100 | — | — |
| 2024-11-21 | $3.99 | $3.99 | 325,100 | — | — |
| 2024-11-20 | $4.12 | $4.12 | 264,100 | — | — |
| 2024-11-19 | $4.08 | $4.08 | 522,500 | — | — |
| 2024-11-18 | $4.41 | $4.41 | 258,400 | — | — |
| 2024-11-15 | $4.35 | $4.35 | 280,200 | — | — |
| 2024-11-14 | $4.80 | $4.80 | 245,000 | — | — |
| 2024-11-13 | $5.06 | $5.06 | 161,600 | — | — |
| 2024-11-12 | $5.22 | $5.22 | 308,700 | — | — |
| 2024-11-11 | $5.53 | $5.53 | 143,500 | — | — |
| 2024-11-08 | $5.29 | $5.29 | 235,400 | — | — |
| 2024-11-07 | $5.26 | $5.26 | 407,300 | — | — |
| 2024-11-06 | $5.13 | $5.13 | 324,200 | — | — |
| 2024-11-05 | $5.09 | $5.09 | 211,400 | — | — |
| 2024-11-04 | $5.16 | $5.16 | 260,400 | — | — |
| 2024-11-01 | $4.89 | $4.89 | 165,400 | — | — |
| 2024-10-31 | $4.78 | $4.78 | 253,600 | — | — |
| 2024-10-30 | $5.32 | $5.32 | 202,800 | — | — |
| 2024-10-29 | $5.35 | $5.35 | 168,200 | — | — |
| 2024-10-28 | $5.32 | $5.32 | 161,100 | — | — |
| 2024-10-25 | $5.12 | $5.12 | 199,400 | — | — |
| 2024-10-24 | $4.97 | $4.97 | 180,800 | — | — |
| 2024-10-23 | $4.99 | $4.99 | 175,200 | — | — |
| 2024-10-22 | $5.20 | $5.20 | 349,100 | — | — |
| 2024-10-21 | $5.20 | $5.20 | 305,600 | — | — |
| 2024-10-18 | $5.64 | $5.64 | 181,200 | — | — |
| 2024-10-17 | $5.65 | $5.65 | 311,900 | — | — |
| 2024-10-16 | $5.53 | $5.53 | 325,400 | — | — |
| 2024-10-15 | $5.38 | $5.38 | 425,100 | — | — |
| 2024-10-14 | $5.61 | $5.61 | 585,900 | — | — |
| 2024-10-11 | $5.25 | $5.25 | 762,200 | — | — |
| 2024-10-10 | $4.55 | $4.55 | 373,000 | — | — |
| 2024-10-09 | $4.51 | $4.51 | 297,700 | — | — |
| 2024-10-08 | $4.60 | $4.60 | 307,100 | — | — |
| 2024-10-07 | $4.45 | $4.45 | 383,300 | — | — |
| 2024-10-04 | $4.63 | $4.63 | 344,400 | — | — |
| 2024-10-03 | $4.61 | $4.61 | 298,300 | — | — |
| 2024-10-02 | $4.73 | $4.73 | 562,100 | — | — |
| 2024-10-01 | $4.73 | $4.73 | 349,400 | — | — |
| 2024-09-30 | $4.89 | $4.89 | 606,600 | — | — |
| 2024-09-27 | $5.23 | $5.23 | 411,800 | — | — |
| 2024-09-26 | $5.25 | $5.25 | 485,300 | — | — |
| 2024-09-25 | $5.24 | $5.24 | 554,500 | — | — |
| 2024-09-24 | $5.59 | $5.59 | 441,700 | — | — |
| 2024-09-23 | $5.85 | $5.85 | 502,700 | — | — |
| 2024-09-20 | $6.39 | $6.39 | 797,500 | — | — |
| 2024-09-19 | $6.92 | $6.92 | 744,200 | — | — |
| 2024-09-18 | $6.60 | $6.60 | 369,300 | — | — |
| 2024-09-17 | $6.66 | $6.66 | 406,600 | — | — |
| 2024-09-16 | $6.89 | $6.89 | 500,100 | — | — |
| 2024-09-13 | $7.20 | $7.20 | 244,200 | — | — |
| 2024-09-12 | $6.99 | $6.99 | 292,700 | — | — |
| 2024-09-11 | $6.99 | $6.99 | 302,300 | — | — |
| 2024-09-10 | $7.13 | $7.13 | 236,900 | — | — |
| 2024-09-09 | $7.38 | $7.38 | 193,500 | — | — |
| 2024-09-06 | $7.34 | $7.34 | 143,700 | — | — |
| 2024-09-05 | $7.58 | $7.58 | 181,700 | — | — |
| 2024-09-04 | $7.45 | $7.45 | 160,700 | — | — |
| 2024-09-03 | $7.36 | $7.36 | 239,600 | — | — |
| 2024-08-30 | $8.03 | $8.03 | 386,800 | — | — |
| 2024-08-29 | $8.02 | $8.02 | 169,300 | — | — |
| 2024-08-28 | $7.77 | $7.77 | 141,700 | — | — |
| 2024-08-27 | $8.05 | $8.05 | 249,300 | — | — |
| 2024-08-26 | $8.39 | $8.39 | 340,500 | — | — |
| 2024-08-23 | $8.09 | $8.09 | 421,900 | — | — |
| 2024-08-22 | $7.95 | $7.95 | 356,700 | — | — |
| 2024-08-21 | $8.40 | $8.40 | 599,100 | — | — |
| 2024-08-20 | $7.41 | $7.41 | 373,300 | — | — |
| 2024-08-19 | $6.98 | $6.98 | 300,400 | — | — |
| 2024-08-16 | $6.74 | $6.74 | 216,900 | — | — |
| 2024-08-15 | $6.96 | $6.96 | 377,100 | — | — |
| 2024-08-14 | $6.75 | $6.75 | 287,800 | — | — |
| 2024-08-13 | $7.00 | $7.00 | 1,984,800 | — | — |
| 2024-08-12 | $6.53 | $6.53 | 636,200 | — | — |
| 2024-08-09 | $6.56 | $6.56 | 642,300 | — | — |
| 2024-08-08 | $6.82 | $6.82 | 664,000 | — | — |
| 2024-08-07 | $6.98 | $6.98 | 460,000 | — | — |
| 2024-08-06 | $7.01 | $7.01 | 380,800 | — | — |
| 2024-08-05 | $7.04 | $7.04 | 780,700 | — | — |
| 2024-08-02 | $7.25 | $7.25 | 444,500 | — | — |
| 2024-08-01 | $7.85 | $7.85 | 445,800 | — | — |
| 2024-07-31 | $8.66 | $8.66 | 310,900 | — | — |
| 2024-07-30 | $8.75 | $8.75 | 254,600 | — | — |
| 2024-07-29 | $9.46 | $9.46 | 183,800 | — | — |
| 2024-07-26 | $9.84 | $9.84 | 298,600 | — | — |
| 2024-07-25 | $8.90 | $8.90 | 259,100 | — | — |
| 2024-07-24 | $8.92 | $8.92 | 426,600 | — | — |
| 2024-07-23 | $9.41 | $9.41 | 259,600 | — | — |
| 2024-07-22 | $9.71 | $9.71 | 249,500 | — | — |
| 2024-07-19 | $10.01 | $10.01 | 377,800 | — | — |
| 2024-07-18 | $10.48 | $10.48 | 596,200 | — | — |
| 2024-07-17 | $10.50 | $10.50 | 475,400 | — | — |
| 2024-07-16 | $11.07 | $11.07 | 926,800 | — | — |
| 2024-07-15 | $9.91 | $9.91 | 338,800 | — | — |
| 2024-07-12 | $9.79 | $9.79 | 453,800 | — | — |
| 2024-07-11 | $9.61 | $9.61 | 704,800 | — | — |
| 2024-07-10 | $8.46 | $8.46 | 467,700 | — | — |
| 2024-07-09 | $8.23 | $8.23 | 585,600 | — | — |
| 2024-07-08 | $7.65 | $7.65 | 411,900 | — | — |
| 2024-07-05 | $7.01 | $7.01 | 584,000 | — | — |
| 2024-07-03 | $7.68 | $7.68 | 544,400 | — | — |
| 2024-07-02 | $8.05 | $8.05 | 624,300 | — | — |
| 2024-07-01 | $7.81 | $7.81 | 479,000 | — | — |
| 2024-06-28 | $7.50 | $7.50 | 2,611,400 | — | — |
| 2024-06-27 | $7.36 | $7.36 | 386,000 | — | — |
| 2024-06-26 | $7.27 | $7.27 | 387,200 | — | — |
| 2024-06-25 | $7.74 | $7.74 | 582,700 | — | — |
| 2024-06-24 | $7.89 | $7.89 | 401,700 | — | — |
| 2024-06-21 | $7.73 | $7.73 | 702,600 | — | — |
| 2024-06-20 | $8.03 | $8.03 | 976,600 | — | — |
| 2024-06-18 | $7.44 | $7.44 | 1,583,100 | — | — |
| 2024-06-17 | $7.89 | $7.89 | 2,567,200 | — | — |
| 2024-06-14 | $9.53 | $9.53 | 4,309,600 | — | — |
| 2024-06-13 | $14.44 | $14.44 | 1,570,200 | — | — |
| 2024-06-12 | $13.74 | $13.74 | 478,600 | — | — |
| 2024-06-11 | $13.07 | $13.07 | 477,500 | — | — |
| 2024-06-10 | $13.52 | $13.52 | 418,300 | — | — |
| 2024-06-07 | $13.13 | $13.13 | 181,000 | — | — |
| 2024-06-06 | $13.54 | $13.54 | 380,700 | — | — |
| 2024-06-05 | $14.45 | $14.45 | 362,100 | — | — |
| 2024-06-04 | $12.97 | $12.97 | 1,072,000 | — | — |
| 2024-06-03 | $13.07 | $13.07 | 788,000 | — | — |
| 2024-05-31 | $12.53 | $12.53 | 416,900 | — | — |
| 2024-05-30 | $12.32 | $12.32 | 255,500 | — | — |
| 2024-05-29 | $12.83 | $12.83 | 814,400 | — | — |
| 2024-05-28 | $13.23 | $13.23 | 404,400 | — | — |
| 2024-05-24 | $13.00 | $13.00 | 193,000 | — | — |
| 2024-05-23 | $12.43 | $12.43 | 231,700 | — | — |
| 2024-05-22 | $13.33 | $13.33 | 192,900 | — | — |
| 2024-05-21 | $13.70 | $13.70 | 321,700 | — | — |
| 2024-05-20 | $14.40 | $14.40 | 330,100 | — | — |
| 2024-05-17 | $15.42 | $15.42 | 280,900 | — | — |
| 2024-05-16 | $15.25 | $15.25 | 135,000 | — | — |
| 2024-05-15 | $15.87 | $15.87 | 497,300 | — | — |
| 2024-05-14 | $15.50 | $15.50 | 337,700 | — | — |
| 2024-05-13 | $14.63 | $14.63 | 480,100 | — | — |
| 2024-05-10 | $14.00 | $14.00 | 217,600 | — | — |
| 2024-05-09 | $14.60 | $14.60 | 280,400 | — | — |
| 2024-05-08 | $12.66 | $12.66 | 423,200 | — | — |
| 2024-05-07 | $13.65 | $13.65 | 251,900 | — | — |
| 2024-05-06 | $13.96 | $13.96 | 238,300 | — | — |
| 2024-05-03 | $15.25 | $15.25 | 459,600 | — | — |
| 2024-05-02 | $15.03 | $15.03 | 538,200 | — | — |
| 2024-05-01 | $16.61 | $16.61 | 731,700 | — | — |
| 2024-04-30 | $15.14 | $15.14 | 374,500 | — | — |
| 2024-04-29 | $15.01 | $15.01 | 995,700 | — | — |
| 2024-04-26 | $15.47 | $15.47 | 705,600 | — | — |
| 2024-04-25 | $15.94 | $15.94 | 587,900 | — | — |
| 2024-04-24 | $17.71 | $17.71 | 222,600 | — | — |
| 2024-04-23 | $19.19 | $19.19 | 123,100 | — | — |
| 2024-04-22 | $19.50 | $19.50 | 284,700 | — | — |
| 2024-04-19 | $18.20 | $18.20 | 405,900 | — | — |
| 2024-04-18 | $19.01 | $19.01 | 969,200 | — | — |
| 2024-04-17 | $20.43 | $20.43 | 377,600 | — | — |
| 2024-04-16 | $22.43 | $22.43 | 215,000 | — | — |
| 2024-04-15 | $22.89 | $22.89 | 177,900 | — | — |
| 2024-04-12 | $22.78 | $22.78 | 174,000 | — | — |
| 2024-04-11 | $23.89 | $23.89 | 344,400 | — | — |
| 2024-04-10 | $24.67 | $24.67 | 104,700 | — | — |
| 2024-04-09 | $24.59 | $24.59 | 143,700 | — | — |
| 2024-04-08 | $23.28 | $23.28 | 341,000 | — | — |
| 2024-04-05 | $22.22 | $22.22 | 471,000 | — | — |
| 2024-04-04 | $22.30 | $22.30 | 975,500 | — | — |
| 2024-04-03 | $21.92 | $21.92 | 463,900 | — | — |
| 2024-04-02 | $22.90 | $22.90 | 710,700 | — | — |
| 2024-04-01 | $22.52 | $22.52 | 597,200 | — | — |
| 2024-03-28 | $24.84 | $24.84 | 212,600 | — | — |
| 2024-03-27 | $24.11 | $24.11 | 895,600 | — | — |
| 2024-03-26 | $24.86 | $24.86 | 560,000 | — | — |
| 2024-03-25 | $23.24 | $23.24 | 488,700 | — | — |
| 2024-03-22 | $25.72 | $25.72 | 295,900 | — | — |
| 2024-03-21 | $26.90 | $26.90 | 334,200 | — | — |
| 2024-03-20 | $26.05 | $26.05 | 362,400 | — | — |
| 2024-03-19 | $26.50 | $26.50 | 373,300 | — | — |
| 2024-03-18 | $26.75 | $26.75 | 397,000 | — | — |
| 2024-03-15 | $29.71 | $29.71 | 1,115,300 | — | — |
| 2024-03-14 | $29.54 | $29.54 | 167,200 | — | — |
| 2024-03-13 | $30.08 | $30.08 | 149,400 | — | — |
| 2024-03-12 | $29.00 | $29.00 | 152,800 | — | — |
| 2024-03-11 | $29.49 | $29.49 | 270,600 | — | — |
| 2024-03-08 | $28.67 | $28.67 | 266,700 | — | — |
| 2024-03-07 | $28.78 | $28.78 | 163,600 | — | — |
| 2024-03-06 | $28.26 | $28.26 | 163,800 | — | — |
| 2024-03-05 | $28.10 | $28.10 | 130,300 | — | — |
| 2024-03-04 | $27.70 | $27.70 | 659,900 | — | — |
| 2024-03-01 | $27.75 | $27.75 | 233,600 | — | — |
| 2024-02-29 | $27.17 | $27.17 | 266,400 | — | — |
| 2024-02-28 | $28.07 | $28.07 | 287,600 | — | — |
| 2024-02-27 | $27.51 | $27.51 | 343,800 | — | — |
| 2024-02-26 | $28.04 | $28.04 | 233,700 | — | — |
| 2024-02-23 | $27.88 | $27.88 | 235,300 | — | — |
| 2024-02-22 | $27.16 | $27.16 | 324,200 | — | — |
| 2024-02-21 | $27.55 | $27.55 | 677,800 | — | — |
| 2024-02-20 | $28.21 | $28.21 | 204,200 | — | — |
| 2024-02-16 | $29.50 | $29.50 | 325,500 | — | — |
| 2024-02-15 | $29.75 | $29.75 | 305,600 | — | — |
| 2024-02-14 | $29.89 | $29.89 | 476,500 | — | — |
| 2024-02-13 | $29.71 | $29.71 | 401,800 | — | — |
| 2024-02-12 | $29.93 | $29.93 | 631,900 | — | — |
| 2024-02-09 | $30.10 | $30.10 | 633,100 | — | — |