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
- 2014-06-19 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 | $3.87 | $3.87 | 596,400 | — | — |
| 2024-12-30 | $3.91 | $3.91 | 884,900 | — | — |
| 2024-12-27 | $3.96 | $3.96 | 822,600 | — | — |
| 2024-12-26 | $4.00 | $4.00 | 856,900 | — | — |
| 2024-12-24 | $3.78 | $3.78 | 445,400 | — | — |
| 2024-12-23 | $3.96 | $3.96 | 748,100 | — | — |
| 2024-12-20 | $4.01 | $4.01 | 1,140,000 | — | — |
| 2024-12-19 | $3.98 | $3.98 | 1,552,500 | — | — |
| 2024-12-18 | $4.16 | $4.16 | 1,167,100 | — | — |
| 2024-12-17 | $4.32 | $4.32 | 2,385,900 | — | — |
| 2024-12-16 | $4.83 | $4.83 | 6,096,800 | — | — |
| 2024-12-13 | $6.17 | $6.17 | 436,100 | — | — |
| 2024-12-12 | $6.11 | $6.11 | 1,171,900 | — | — |
| 2024-12-11 | $6.50 | $6.50 | 641,200 | — | — |
| 2024-12-10 | $6.57 | $6.57 | 676,700 | — | — |
| 2024-12-09 | $6.76 | $6.76 | 513,800 | — | — |
| 2024-12-06 | $6.46 | $6.46 | 573,800 | — | — |
| 2024-12-05 | $6.02 | $6.02 | 586,300 | — | — |
| 2024-12-04 | $6.08 | $6.08 | 786,400 | — | — |
| 2024-12-03 | $6.07 | $6.07 | 969,800 | — | — |
| 2024-12-02 | $6.20 | $6.20 | 653,600 | — | — |
| 2024-11-29 | $6.33 | $6.33 | 505,900 | — | — |
| 2024-11-27 | $6.64 | $6.64 | 644,600 | — | — |
| 2024-11-26 | $6.18 | $6.18 | 746,400 | — | — |
| 2024-11-25 | $6.33 | $6.33 | 525,400 | — | — |
| 2024-11-22 | $6.16 | $6.16 | 402,100 | — | — |
| 2024-11-21 | $6.13 | $6.13 | 686,900 | — | — |
| 2024-11-20 | $6.08 | $6.08 | 669,500 | — | — |
| 2024-11-19 | $6.38 | $6.38 | 769,100 | — | — |
| 2024-11-18 | $6.16 | $6.16 | 1,118,700 | — | — |
| 2024-11-15 | $6.69 | $6.69 | 945,600 | — | — |
| 2024-11-14 | $7.57 | $7.57 | 489,900 | — | — |
| 2024-11-13 | $7.94 | $7.94 | 948,200 | — | — |
| 2024-11-12 | $9.04 | $9.04 | 581,900 | — | — |
| 2024-11-11 | $9.29 | $9.29 | 713,500 | — | — |
| 2024-11-08 | $8.92 | $8.92 | 584,000 | — | — |
| 2024-11-07 | $9.12 | $9.12 | 2,159,000 | — | — |
| 2024-11-06 | $8.16 | $8.16 | 1,127,500 | — | — |
| 2024-11-05 | $7.36 | $7.36 | 736,000 | — | — |
| 2024-11-04 | $7.57 | $7.57 | 836,900 | — | — |
| 2024-11-01 | $7.74 | $7.74 | 431,300 | — | — |
| 2024-10-31 | $8.23 | $8.23 | 535,600 | — | — |
| 2024-10-30 | $8.46 | $8.46 | 766,100 | — | — |
| 2024-10-29 | $7.78 | $7.78 | 254,600 | — | — |
| 2024-10-28 | $8.01 | $8.01 | 436,500 | — | — |
| 2024-10-25 | $8.01 | $8.01 | 526,500 | — | — |
| 2024-10-24 | $7.96 | $7.96 | 471,000 | — | — |
| 2024-10-23 | $7.35 | $7.35 | 1,728,000 | — | — |
| 2024-10-22 | $7.53 | $7.53 | 339,500 | — | — |
| 2024-10-21 | $7.53 | $7.53 | 256,100 | — | — |
| 2024-10-18 | $7.76 | $7.76 | 332,600 | — | — |
| 2024-10-17 | $7.85 | $7.85 | 677,800 | — | — |
| 2024-10-16 | $7.71 | $7.71 | 1,506,100 | — | — |
| 2024-10-15 | $7.42 | $7.42 | 291,600 | — | — |
| 2024-10-14 | $7.25 | $7.25 | 420,400 | — | — |
| 2024-10-11 | $6.99 | $6.99 | 371,400 | — | — |
| 2024-10-10 | $6.78 | $6.78 | 434,400 | — | — |
| 2024-10-09 | $7.04 | $7.04 | 339,900 | — | — |
| 2024-10-08 | $7.09 | $7.09 | 1,004,700 | — | — |
| 2024-10-07 | $6.48 | $6.48 | 346,400 | — | — |
| 2024-10-04 | $6.65 | $6.65 | 604,900 | — | — |
| 2024-10-03 | $6.52 | $6.52 | 1,753,100 | — | — |
| 2024-10-02 | $6.29 | $6.29 | 1,485,900 | — | — |
| 2024-10-01 | $6.27 | $6.27 | 705,900 | — | — |
| 2024-09-30 | $6.55 | $6.55 | 835,700 | — | — |
| 2024-09-27 | $6.57 | $6.57 | 483,500 | — | — |
| 2024-09-26 | $6.33 | $6.33 | 479,100 | — | — |
| 2024-09-25 | $6.34 | $6.34 | 778,300 | — | — |
| 2024-09-24 | $6.41 | $6.41 | 1,202,800 | — | — |
| 2024-09-23 | $6.48 | $6.48 | 973,700 | — | — |
| 2024-09-20 | $7.07 | $7.07 | 2,321,700 | — | — |
| 2024-09-19 | $7.14 | $7.14 | 1,049,200 | — | — |
| 2024-09-18 | $6.85 | $6.85 | 503,700 | — | — |
| 2024-09-17 | $6.81 | $6.81 | 624,100 | — | — |
| 2024-09-16 | $6.69 | $6.69 | 1,004,300 | — | — |
| 2024-09-13 | $7.20 | $7.20 | 544,900 | — | — |
| 2024-09-12 | $7.24 | $7.24 | 380,300 | — | — |
| 2024-09-11 | $7.48 | $7.48 | 414,100 | — | — |
| 2024-09-10 | $7.89 | $7.89 | 405,000 | — | — |
| 2024-09-09 | $7.54 | $7.54 | 724,500 | — | — |
| 2024-09-06 | $8.05 | $8.05 | 788,400 | — | — |
| 2024-09-05 | $8.90 | $8.90 | 1,225,500 | — | — |
| 2024-09-04 | $7.77 | $7.77 | 621,300 | — | — |
| 2024-09-03 | $6.92 | $6.92 | 682,200 | — | — |
| 2024-08-30 | $7.91 | $7.91 | 169,800 | — | — |
| 2024-08-29 | $8.05 | $8.05 | 115,300 | — | — |
| 2024-08-28 | $7.97 | $7.97 | 134,500 | — | — |
| 2024-08-27 | $8.06 | $8.06 | 253,800 | — | — |
| 2024-08-26 | $7.99 | $7.99 | 202,700 | — | — |
| 2024-08-23 | $7.86 | $7.86 | 167,300 | — | — |
| 2024-08-22 | $7.71 | $7.71 | 248,600 | — | — |
| 2024-08-21 | $8.14 | $8.14 | 212,100 | — | — |
| 2024-08-20 | $7.81 | $7.81 | 227,500 | — | — |
| 2024-08-19 | $7.89 | $7.89 | 281,100 | — | — |
| 2024-08-16 | $7.59 | $7.59 | 504,300 | — | — |
| 2024-08-15 | $7.79 | $7.79 | 196,200 | — | — |
| 2024-08-14 | $7.57 | $7.57 | 219,100 | — | — |
| 2024-08-13 | $7.57 | $7.57 | 379,500 | — | — |
| 2024-08-12 | $7.62 | $7.62 | 234,900 | — | — |
| 2024-08-09 | $7.68 | $7.68 | 287,600 | — | — |
| 2024-08-08 | $7.44 | $7.44 | 325,200 | — | — |
| 2024-08-07 | $7.15 | $7.15 | 441,900 | — | — |
| 2024-08-06 | $7.65 | $7.65 | 254,600 | — | — |
| 2024-08-05 | $7.42 | $7.42 | 582,000 | — | — |
| 2024-08-02 | $8.00 | $8.00 | 412,100 | — | — |
| 2024-08-01 | $8.32 | $8.32 | 395,500 | — | — |
| 2024-07-31 | $8.39 | $8.39 | 420,400 | — | — |
| 2024-07-30 | $8.56 | $8.56 | 308,400 | — | — |
| 2024-07-29 | $8.98 | $8.98 | 223,600 | — | — |
| 2024-07-26 | $9.52 | $9.52 | 257,000 | — | — |
| 2024-07-25 | $9.42 | $9.42 | 312,000 | — | — |
| 2024-07-24 | $9.49 | $9.49 | 335,700 | — | — |
| 2024-07-23 | $9.43 | $9.43 | 221,800 | — | — |
| 2024-07-22 | $9.46 | $9.46 | 283,000 | — | — |
| 2024-07-19 | $9.32 | $9.32 | 316,500 | — | — |
| 2024-07-18 | $9.33 | $9.33 | 644,800 | — | — |
| 2024-07-17 | $10.09 | $10.09 | 585,800 | — | — |
| 2024-07-16 | $10.58 | $10.58 | 802,100 | — | — |
| 2024-07-15 | $10.68 | $10.68 | 690,000 | — | — |
| 2024-07-12 | $10.49 | $10.49 | 1,061,200 | — | — |
| 2024-07-11 | $9.80 | $9.80 | 554,600 | — | — |
| 2024-07-10 | $9.16 | $9.16 | 657,300 | — | — |
| 2024-07-09 | $8.86 | $8.86 | 1,437,000 | — | — |
| 2024-07-08 | $8.19 | $8.19 | 467,500 | — | — |
| 2024-07-05 | $7.59 | $7.59 | 244,600 | — | — |
| 2024-07-03 | $7.63 | $7.63 | 165,000 | — | — |
| 2024-07-02 | $7.71 | $7.71 | 368,000 | — | — |
| 2024-07-01 | $8.24 | $8.24 | 533,100 | — | — |
| 2024-06-28 | $7.25 | $7.25 | 4,421,200 | — | — |
| 2024-06-27 | $7.35 | $7.35 | 473,700 | — | — |
| 2024-06-26 | $7.02 | $7.02 | 525,100 | — | — |
| 2024-06-25 | $7.04 | $7.04 | 371,200 | — | — |
| 2024-06-24 | $7.29 | $7.29 | 784,600 | — | — |
| 2024-06-21 | $8.13 | $8.13 | 1,014,300 | — | — |
| 2024-06-20 | $7.59 | $7.59 | 330,300 | — | — |
| 2024-06-18 | $7.87 | $7.87 | 450,800 | — | — |
| 2024-06-17 | $7.99 | $7.99 | 579,100 | — | — |
| 2024-06-14 | $9.39 | $9.39 | 268,700 | — | — |
| 2024-06-13 | $9.69 | $9.69 | 312,000 | — | — |
| 2024-06-12 | $9.62 | $9.62 | 343,400 | — | — |
| 2024-06-11 | $9.34 | $9.34 | 264,000 | — | — |
| 2024-06-10 | $9.62 | $9.62 | 347,900 | — | — |
| 2024-06-07 | $9.59 | $9.59 | 344,900 | — | — |
| 2024-06-06 | $9.50 | $9.50 | 504,100 | — | — |
| 2024-06-05 | $9.89 | $9.89 | 609,000 | — | — |
| 2024-06-04 | $9.51 | $9.51 | 873,900 | — | — |
| 2024-06-03 | $9.14 | $9.14 | 1,507,600 | — | — |
| 2024-05-31 | $8.00 | $8.00 | 1,013,600 | — | — |
| 2024-05-30 | $7.10 | $7.10 | 169,500 | — | — |
| 2024-05-29 | $7.07 | $7.07 | 309,500 | — | — |
| 2024-05-28 | $7.38 | $7.38 | 426,300 | — | — |
| 2024-05-24 | $7.08 | $7.08 | 273,300 | — | — |
| 2024-05-23 | $7.47 | $7.47 | 462,200 | — | — |
| 2024-05-22 | $7.90 | $7.90 | 1,555,400 | — | — |
| 2024-05-21 | $7.89 | $7.89 | 3,012,500 | — | — |
| 2024-05-20 | $7.27 | $7.27 | 773,400 | — | — |
| 2024-05-17 | $7.38 | $7.38 | 284,300 | — | — |
| 2024-05-16 | $7.43 | $7.43 | 465,600 | — | — |
| 2024-05-15 | $7.87 | $7.87 | 165,600 | — | — |
| 2024-05-14 | $7.88 | $7.88 | 328,300 | — | — |
| 2024-05-13 | $7.32 | $7.32 | 214,000 | — | — |
| 2024-05-10 | $7.12 | $7.12 | 362,500 | — | — |
| 2024-05-09 | $7.86 | $7.86 | 190,600 | — | — |
| 2024-05-08 | $7.92 | $7.92 | 210,600 | — | — |
| 2024-05-07 | $8.13 | $8.13 | 168,500 | — | — |
| 2024-05-06 | $8.24 | $8.24 | 339,500 | — | — |
| 2024-05-03 | $7.77 | $7.77 | 232,000 | — | — |
| 2024-05-02 | $7.61 | $7.61 | 220,400 | — | — |
| 2024-05-01 | $7.35 | $7.35 | 388,500 | — | — |
| 2024-04-30 | $6.89 | $6.89 | 266,200 | — | — |
| 2024-04-29 | $6.61 | $6.61 | 296,300 | — | — |
| 2024-04-26 | $6.44 | $6.44 | 144,200 | — | — |
| 2024-04-25 | $6.33 | $6.33 | 302,100 | — | — |
| 2024-04-24 | $6.46 | $6.46 | 222,400 | — | — |
| 2024-04-23 | $6.46 | $6.46 | 244,000 | — | — |
| 2024-04-22 | $6.40 | $6.40 | 238,200 | — | — |
| 2024-04-19 | $6.53 | $6.53 | 509,300 | — | — |
| 2024-04-18 | $6.38 | $6.38 | 510,800 | — | — |
| 2024-04-17 | $7.05 | $7.05 | 281,300 | — | — |
| 2024-04-16 | $7.24 | $7.24 | 397,500 | — | — |
| 2024-04-15 | $7.30 | $7.30 | 317,500 | — | — |
| 2024-04-12 | $6.96 | $6.96 | 219,900 | — | — |
| 2024-04-11 | $7.22 | $7.22 | 261,700 | — | — |
| 2024-04-10 | $6.84 | $6.84 | 490,200 | — | — |
| 2024-04-09 | $7.04 | $7.04 | 282,200 | — | — |
| 2024-04-08 | $7.22 | $7.22 | 355,700 | — | — |
| 2024-04-05 | $7.44 | $7.44 | 238,000 | — | — |
| 2024-04-04 | $7.27 | $7.27 | 365,800 | — | — |
| 2024-04-03 | $7.72 | $7.72 | 877,600 | — | — |
| 2024-04-02 | $7.36 | $7.36 | 395,300 | — | — |
| 2024-04-01 | $7.46 | $7.46 | 386,200 | — | — |
| 2024-03-28 | $7.59 | $7.59 | 515,300 | — | — |
| 2024-03-27 | $7.27 | $7.27 | 442,200 | — | — |
| 2024-03-26 | $7.20 | $7.20 | 522,200 | — | — |
| 2024-03-25 | $7.58 | $7.58 | 514,400 | — | — |
| 2024-03-22 | $8.09 | $8.09 | 781,600 | — | — |
| 2024-03-21 | $8.56 | $8.56 | 449,000 | — | — |
| 2024-03-20 | $8.53 | $8.53 | 482,500 | — | — |
| 2024-03-19 | $8.59 | $8.59 | 773,800 | — | — |
| 2024-03-18 | $8.35 | $8.35 | 841,000 | — | — |
| 2024-03-15 | $8.70 | $8.70 | 665,900 | — | — |
| 2024-03-14 | $8.70 | $8.70 | 546,100 | — | — |
| 2024-03-13 | $9.30 | $9.30 | 518,500 | — | — |
| 2024-03-12 | $8.77 | $8.77 | 1,091,000 | — | — |
| 2024-03-11 | $8.63 | $8.63 | 1,767,400 | — | — |
| 2024-03-08 | $10.20 | $10.20 | 530,700 | — | — |
| 2024-03-07 | $10.92 | $10.92 | 242,400 | — | — |
| 2024-03-06 | $11.24 | $11.24 | 169,400 | — | — |
| 2024-03-05 | $11.50 | $11.50 | 263,600 | — | — |
| 2024-03-04 | $11.42 | $11.42 | 262,600 | — | — |
| 2024-03-01 | $11.35 | $11.35 | 315,500 | — | — |
| 2024-02-29 | $11.50 | $11.50 | 350,000 | — | — |
| 2024-02-28 | $11.50 | $11.50 | 483,900 | — | — |
| 2024-02-27 | $11.74 | $11.74 | 552,500 | — | — |
| 2024-02-26 | $12.39 | $12.39 | 322,100 | — | — |
| 2024-02-23 | $12.12 | $12.12 | 523,000 | — | — |
| 2024-02-22 | $11.70 | $11.70 | 781,200 | — | — |
| 2024-02-21 | $12.03 | $12.03 | 839,300 | — | — |
| 2024-02-20 | $12.06 | $12.06 | 1,011,100 | — | — |
| 2024-02-16 | $12.78 | $12.78 | 819,300 | — | — |
| 2024-02-15 | $13.28 | $13.28 | 3,621,600 | — | — |
| 2024-02-14 | $11.96 | $11.96 | 6,092,400 | — | — |
| 2024-02-13 | $8.74 | $8.74 | 1,229,400 | — | — |
| 2024-02-12 | $7.83 | $7.83 | 2,161,700 | — | — |
| 2024-02-09 | $7.76 | $7.76 | 710,100 | — | — |
| 2024-02-08 | $6.28 | $6.28 | 288,600 | — | — |
| 2024-02-07 | $5.95 | $5.95 | 365,900 | — | — |
| 2024-02-06 | $6.20 | $6.20 | 257,900 | — | — |
| 2024-02-05 | $5.97 | $5.97 | 138,600 | — | — |
| 2024-02-02 | $6.15 | $6.15 | 221,000 | — | — |
| 2024-02-01 | $6.00 | $6.00 | 286,100 | — | — |
| 2024-01-31 | $5.79 | $5.79 | 348,100 | — | — |
| 2024-01-30 | $5.85 | $5.85 | 212,100 | — | — |
| 2024-01-29 | $5.10 | $5.10 | 355,800 | — | — |
| 2024-01-26 | $4.89 | $4.89 | 109,000 | — | — |
| 2024-01-25 | $4.73 | $4.73 | 73,400 | — | — |
| 2024-01-24 | $4.28 | $4.28 | 64,100 | — | — |
| 2024-01-23 | $4.50 | $4.50 | 517,500 | — | — |
| 2024-01-22 | $4.26 | $4.26 | 62,000 | — | — |
| 2024-01-19 | $4.28 | $4.28 | 31,800 | — | — |
| 2024-01-18 | $4.34 | $4.34 | 27,900 | — | — |
| 2024-01-17 | $4.21 | $4.21 | 46,800 | — | — |
| 2024-01-16 | $4.20 | $4.20 | 68,500 | — | — |
| 2024-01-12 | $4.61 | $4.61 | 47,500 | — | — |
| 2024-01-11 | $4.61 | $4.61 | 41,900 | — | — |
| 2024-01-10 | $4.60 | $4.60 | 30,400 | — | — |
| 2024-01-09 | $4.65 | $4.65 | 53,500 | — | — |
| 2024-01-08 | $4.55 | $4.55 | 114,300 | — | — |
| 2024-01-05 | $4.68 | $4.68 | 81,000 | — | — |
| 2024-01-04 | $4.76 | $4.76 | 83,000 | — | — |
| 2024-01-03 | $4.88 | $4.88 | 2,100,400 | — | — |
| 2024-01-02 | $5.11 | $5.11 | 229,100 | — | — |