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
- 2013-06-28 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 | $4.64 | $4.64 | 108,225 | — | — |
| 2024-12-30 | $4.80 | $4.80 | 45,863 | — | — |
| 2024-12-27 | $4.88 | $4.88 | 93,050 | — | — |
| 2024-12-26 | $5.36 | $5.36 | 31,300 | — | — |
| 2024-12-24 | $5.28 | $5.28 | 5,613 | — | — |
| 2024-12-23 | $5.36 | $5.36 | 36,388 | — | — |
| 2024-12-20 | $5.76 | $5.76 | 22,863 | — | — |
| 2024-12-19 | $5.44 | $5.44 | 10,638 | — | — |
| 2024-12-18 | $5.28 | $5.28 | 16,763 | — | — |
| 2024-12-17 | $5.52 | $5.52 | 23,400 | — | — |
| 2024-12-16 | $5.76 | $5.76 | 13,288 | — | — |
| 2024-12-13 | $5.52 | $5.52 | 12,038 | — | — |
| 2024-12-12 | $5.84 | $5.84 | 31,138 | — | — |
| 2024-12-11 | $5.52 | $5.52 | 34,675 | — | — |
| 2024-12-10 | $5.76 | $5.76 | 19,913 | — | — |
| 2024-12-09 | $5.44 | $5.44 | 47,825 | — | — |
| 2024-12-06 | $5.04 | $5.04 | 60,700 | — | — |
| 2024-12-05 | $5.36 | $5.36 | 20,263 | — | — |
| 2024-12-04 | $5.52 | $5.52 | 15,688 | — | — |
| 2024-12-03 | $6.00 | $6.00 | 11,963 | — | — |
| 2024-12-02 | $6.00 | $6.00 | 9,250 | — | — |
| 2024-11-29 | $5.44 | $5.44 | 14,000 | — | — |
| 2024-11-27 | $5.44 | $5.44 | 38,150 | — | — |
| 2024-11-26 | $5.60 | $5.60 | 12,400 | — | — |
| 2024-11-25 | $5.52 | $5.52 | 29,400 | — | — |
| 2024-11-22 | $6.00 | $6.00 | 13,038 | — | — |
| 2024-11-21 | $5.68 | $5.68 | 12,825 | — | — |
| 2024-11-20 | $5.76 | $5.76 | 9,738 | — | — |
| 2024-11-19 | $5.52 | $5.52 | 37,913 | — | — |
| 2024-11-18 | $6.08 | $6.08 | 27,550 | — | — |
| 2024-11-15 | $6.64 | $6.64 | 24,950 | — | — |
| 2024-11-14 | $6.72 | $6.72 | 16,063 | — | — |
| 2024-11-13 | $6.96 | $6.96 | 34,663 | — | — |
| 2024-11-12 | $6.80 | $6.80 | 28,088 | — | — |
| 2024-11-11 | $7.20 | $7.20 | 75,488 | — | — |
| 2024-11-08 | $8.00 | $8.00 | 26,525 | — | — |
| 2024-11-07 | $8.08 | $8.08 | 112,088 | — | — |
| 2024-11-06 | $9.60 | $9.60 | 29,450 | — | — |
| 2024-11-05 | $9.44 | $9.44 | 21,550 | — | — |
| 2024-11-04 | $9.12 | $9.12 | 10,213 | — | — |
| 2024-11-01 | $9.36 | $9.36 | 13,050 | — | — |
| 2024-10-31 | $9.28 | $9.28 | 7,213 | — | — |
| 2024-10-30 | $9.36 | $9.36 | 7,713 | — | — |
| 2024-10-29 | $9.44 | $9.44 | 11,500 | — | — |
| 2024-10-28 | $9.76 | $9.76 | 6,825 | — | — |
| 2024-10-25 | $9.68 | $9.68 | 17,438 | — | — |
| 2024-10-24 | $9.92 | $9.92 | 38,638 | — | — |
| 2024-10-23 | $10.72 | $10.72 | 133,925 | — | — |
| 2024-10-22 | $9.36 | $9.36 | 12,813 | — | — |
| 2024-10-21 | $9.36 | $9.36 | 5,650 | — | — |
| 2024-10-18 | $9.44 | $9.44 | 18,775 | — | — |
| 2024-10-17 | $9.28 | $9.28 | 13,263 | — | — |
| 2024-10-16 | $9.36 | $9.36 | 10,913 | — | — |
| 2024-10-15 | $9.36 | $9.36 | 26,250 | — | — |
| 2024-10-14 | $8.72 | $8.72 | 15,650 | — | — |
| 2024-10-11 | $9.04 | $9.04 | 13,288 | — | — |
| 2024-10-10 | $9.12 | $9.12 | 8,600 | — | — |
| 2024-10-09 | $8.80 | $8.80 | 21,300 | — | — |
| 2024-10-08 | $8.64 | $8.64 | 21,750 | — | — |
| 2024-10-07 | $9.20 | $9.20 | 7,938 | — | — |
| 2024-10-04 | $9.12 | $9.12 | 13,463 | — | — |
| 2024-10-03 | $8.96 | $8.96 | 4,650 | — | — |
| 2024-10-02 | $9.20 | $9.20 | 12,200 | — | — |
| 2024-10-01 | $9.36 | $9.36 | 5,900 | — | — |
| 2024-09-30 | $9.60 | $9.60 | 5,088 | — | — |
| 2024-09-27 | $9.12 | $9.12 | 17,363 | — | — |
| 2024-09-26 | $9.12 | $9.12 | 43,813 | — | — |
| 2024-09-25 | $8.88 | $8.88 | 8,513 | — | — |
| 2024-09-24 | $8.88 | $8.88 | 19,913 | — | — |
| 2024-09-23 | $8.80 | $8.80 | 51,350 | — | — |
| 2024-09-20 | $9.60 | $9.60 | 35,388 | — | — |
| 2024-09-19 | $9.92 | $9.92 | 37,063 | — | — |
| 2024-09-18 | $9.92 | $9.92 | 12,325 | — | — |
| 2024-09-17 | $10.24 | $10.24 | 32,638 | — | — |
| 2024-09-16 | $10.80 | $10.80 | 16,438 | — | — |
| 2024-09-13 | $11.20 | $11.20 | 12,788 | — | — |
| 2024-09-12 | $10.72 | $10.72 | 68,800 | — | — |
| 2024-09-11 | $10.08 | $10.08 | 5,638 | — | — |
| 2024-09-10 | $10.16 | $10.16 | 5,925 | — | — |
| 2024-09-09 | $10.64 | $10.64 | 11,250 | — | — |
| 2024-09-06 | $11.20 | $11.20 | 17,575 | — | — |
| 2024-09-05 | $11.92 | $11.92 | 9,188 | — | — |
| 2024-09-04 | $12.08 | $12.08 | 3,613 | — | — |
| 2024-09-03 | $12.00 | $12.00 | 15,788 | — | — |
| 2024-08-30 | $12.64 | $12.64 | 4,650 | — | — |
| 2024-08-29 | $12.16 | $12.16 | 3,238 | — | — |
| 2024-08-28 | $12.08 | $12.08 | 3,850 | — | — |
| 2024-08-27 | $12.40 | $12.40 | 9,850 | — | — |
| 2024-08-26 | $12.32 | $12.32 | 4,125 | — | — |
| 2024-08-23 | $12.32 | $12.32 | 17,538 | — | — |
| 2024-08-22 | $12.48 | $12.48 | 13,338 | — | — |
| 2024-08-21 | $13.04 | $13.04 | 5,925 | — | — |
| 2024-08-20 | $13.12 | $13.12 | 10,938 | — | — |
| 2024-08-19 | $13.12 | $13.12 | 5,788 | — | — |
| 2024-08-16 | $12.88 | $12.88 | 15,388 | — | — |
| 2024-08-15 | $13.60 | $13.60 | 6,588 | — | — |
| 2024-08-14 | $13.68 | $13.68 | 8,613 | — | — |
| 2024-08-13 | $13.60 | $13.60 | 12,488 | — | — |
| 2024-08-12 | $12.80 | $12.80 | 25,613 | — | — |
| 2024-08-09 | $11.84 | $11.84 | 14,963 | — | — |
| 2024-08-08 | $11.12 | $11.12 | 26,863 | — | — |
| 2024-08-07 | $11.68 | $11.68 | 15,038 | — | — |
| 2024-08-06 | $12.88 | $12.88 | 7,938 | — | — |
| 2024-08-05 | $12.96 | $12.96 | 10,138 | — | — |
| 2024-08-02 | $14.32 | $14.32 | 9,738 | — | — |
| 2024-08-01 | $14.64 | $14.64 | 9,575 | — | — |
| 2024-07-31 | $13.92 | $13.92 | 7,100 | — | — |
| 2024-07-30 | $13.60 | $13.60 | 6,313 | — | — |
| 2024-07-29 | $13.76 | $13.76 | 5,175 | — | — |
| 2024-07-26 | $13.84 | $13.84 | 8,050 | — | — |
| 2024-07-25 | $14.16 | $14.16 | 26,138 | — | — |
| 2024-07-24 | $13.28 | $13.28 | 9,413 | — | — |
| 2024-07-23 | $13.84 | $13.84 | 3,213 | — | — |
| 2024-07-22 | $13.84 | $13.84 | 13,100 | — | — |
| 2024-07-19 | $12.96 | $12.96 | 4,363 | — | — |
| 2024-07-18 | $13.12 | $13.12 | 19,963 | — | — |
| 2024-07-17 | $12.80 | $12.80 | 22,863 | — | — |
| 2024-07-16 | $13.52 | $13.52 | 12,463 | — | — |
| 2024-07-15 | $12.88 | $12.88 | 11,800 | — | — |
| 2024-07-12 | $13.28 | $13.28 | 16,013 | — | — |
| 2024-07-11 | $13.36 | $13.36 | 15,063 | — | — |
| 2024-07-10 | $12.48 | $12.48 | 21,538 | — | — |
| 2024-07-09 | $12.00 | $12.00 | 15,675 | — | — |
| 2024-07-08 | $12.72 | $12.72 | 17,175 | — | — |
| 2024-07-05 | $12.48 | $12.48 | 15,763 | — | — |
| 2024-07-03 | $12.32 | $12.32 | 15,338 | — | — |
| 2024-07-02 | $12.72 | $12.72 | 24,925 | — | — |
| 2024-07-01 | $13.36 | $13.36 | 50,138 | — | — |
| 2024-06-28 | $12.64 | $12.64 | 677,650 | — | — |
| 2024-06-27 | $14.80 | $14.80 | 37,775 | — | — |
| 2024-06-26 | $15.28 | $15.28 | 31,463 | — | — |
| 2024-06-25 | $16.72 | $16.72 | 37,163 | — | — |
| 2024-06-24 | $16.80 | $16.80 | 19,125 | — | — |
| 2024-06-21 | $16.56 | $16.56 | 46,200 | — | — |
| 2024-06-20 | $16.48 | $16.48 | 15,700 | — | — |
| 2024-06-18 | $16.32 | $16.32 | 20,500 | — | — |
| 2024-06-17 | $16.88 | $16.88 | 11,650 | — | — |
| 2024-06-14 | $15.36 | $15.36 | 37,013 | — | — |
| 2024-06-13 | $16.48 | $16.48 | 14,000 | — | — |
| 2024-06-12 | $16.72 | $16.72 | 17,300 | — | — |
| 2024-06-11 | $16.72 | $16.72 | 27,613 | — | — |
| 2024-06-10 | $15.12 | $15.12 | 7,100 | — | — |
| 2024-06-07 | $15.76 | $15.76 | 10,925 | — | — |
| 2024-06-06 | $15.76 | $15.76 | 12,825 | — | — |
| 2024-06-05 | $15.92 | $15.92 | 13,875 | — | — |
| 2024-06-04 | $15.20 | $15.20 | 9,038 | — | — |
| 2024-06-03 | $15.76 | $15.76 | 15,613 | — | — |
| 2024-05-31 | $15.04 | $15.04 | 30,775 | — | — |
| 2024-05-30 | $14.80 | $14.80 | 21,850 | — | — |
| 2024-05-29 | $14.40 | $14.40 | 32,663 | — | — |
| 2024-05-28 | $14.88 | $14.88 | 28,625 | — | — |
| 2024-05-24 | $14.80 | $14.80 | 11,538 | — | — |
| 2024-05-23 | $14.48 | $14.48 | 34,175 | — | — |
| 2024-05-22 | $15.92 | $15.92 | 14,000 | — | — |
| 2024-05-21 | $16.40 | $16.40 | 11,125 | — | — |
| 2024-05-20 | $16.88 | $16.88 | 20,525 | — | — |
| 2024-05-17 | $16.72 | $16.72 | 20,200 | — | — |
| 2024-05-16 | $16.88 | $16.88 | 20,250 | — | — |
| 2024-05-15 | $17.20 | $17.20 | 35,600 | — | — |
| 2024-05-14 | $18.56 | $18.56 | 51,550 | — | — |
| 2024-05-13 | $16.96 | $16.96 | 56,938 | — | — |
| 2024-05-10 | $16.56 | $16.56 | 30,888 | — | — |
| 2024-05-09 | $17.20 | $17.20 | 97,675 | — | — |
| 2024-05-08 | $13.84 | $13.84 | 23,925 | — | — |
| 2024-05-07 | $14.24 | $14.24 | 31,888 | — | — |
| 2024-05-06 | $13.92 | $13.92 | 42,000 | — | — |
| 2024-05-03 | $12.64 | $12.64 | 28,888 | — | — |
| 2024-05-02 | $12.48 | $12.48 | 25,800 | — | — |
| 2024-05-01 | $12.40 | $12.40 | 22,988 | — | — |
| 2024-04-30 | $12.08 | $12.08 | 38,200 | — | — |
| 2024-04-29 | $11.84 | $11.84 | 27,463 | — | — |
| 2024-04-26 | $11.20 | $11.20 | 13,225 | — | — |
| 2024-04-25 | $11.28 | $11.28 | 37,688 | — | — |
| 2024-04-24 | $10.40 | $10.40 | 62,763 | — | — |
| 2024-04-23 | $11.20 | $11.20 | 33,600 | — | — |
| 2024-04-22 | $10.40 | $10.40 | 55,950 | — | — |
| 2024-04-19 | $9.52 | $9.52 | 34,425 | — | — |
| 2024-04-18 | $9.44 | $9.44 | 110,075 | — | — |
| 2024-04-17 | $10.00 | $10.00 | 56,988 | — | — |
| 2024-04-16 | $10.88 | $10.88 | 79,625 | — | — |
| 2024-04-15 | $11.76 | $11.76 | 79,863 | — | — |
| 2024-04-12 | $12.08 | $12.08 | 42,813 | — | — |
| 2024-04-11 | $12.40 | $12.40 | 31,250 | — | — |
| 2024-04-10 | $12.00 | $12.00 | 41,963 | — | — |
| 2024-04-09 | $12.40 | $12.40 | 20,188 | — | — |
| 2024-04-08 | $12.40 | $12.40 | 20,438 | — | — |
| 2024-04-05 | $12.40 | $12.40 | 31,650 | — | — |
| 2024-04-04 | $13.12 | $13.12 | 57,213 | — | — |
| 2024-04-03 | $14.00 | $14.00 | 25,325 | — | — |
| 2024-04-02 | $14.40 | $14.40 | 60,050 | — | — |
| 2024-04-01 | $14.80 | $14.80 | 38,538 | — | — |
| 2024-03-28 | $15.28 | $15.28 | 25,988 | — | — |
| 2024-03-27 | $15.28 | $15.28 | 23,150 | — | — |
| 2024-03-26 | $14.40 | $14.40 | 31,963 | — | — |
| 2024-03-25 | $14.80 | $14.80 | 22,975 | — | — |
| 2024-03-22 | $14.80 | $14.80 | 24,275 | — | — |
| 2024-03-21 | $15.28 | $15.28 | 34,863 | — | — |
| 2024-03-20 | $15.44 | $15.44 | 43,325 | — | — |
| 2024-03-19 | $14.40 | $14.40 | 49,038 | — | — |
| 2024-03-18 | $14.48 | $14.48 | 27,750 | — | — |
| 2024-03-15 | $14.40 | $14.40 | 106,913 | — | — |
| 2024-03-14 | $14.40 | $14.40 | 51,888 | — | — |
| 2024-03-13 | $15.20 | $15.20 | 71,000 | — | — |
| 2024-03-12 | $16.00 | $16.00 | 56,863 | — | — |
| 2024-03-11 | $17.68 | $17.68 | 61,200 | — | — |
| 2024-03-08 | $17.92 | $17.92 | 78,325 | — | — |
| 2024-03-07 | $19.60 | $19.60 | 52,350 | — | — |
| 2024-03-06 | $20.08 | $20.08 | 19,888 | — | — |
| 2024-03-05 | $19.76 | $19.76 | 11,725 | — | — |
| 2024-03-04 | $19.84 | $19.84 | 24,050 | — | — |
| 2024-03-01 | $20.08 | $20.08 | 25,488 | — | — |
| 2024-02-29 | $20.08 | $20.08 | 18,588 | — | — |
| 2024-02-28 | $20.00 | $20.00 | 14,675 | — | — |
| 2024-02-27 | $20.56 | $20.56 | 30,588 | — | — |
| 2024-02-26 | $20.00 | $20.00 | 68,163 | — | — |
| 2024-02-23 | $20.08 | $20.08 | 21,825 | — | — |
| 2024-02-22 | $20.08 | $20.08 | 20,163 | — | — |
| 2024-02-21 | $20.56 | $20.56 | 29,600 | — | — |
| 2024-02-20 | $20.24 | $20.24 | 33,950 | — | — |
| 2024-02-16 | $20.00 | $20.00 | 39,500 | — | — |
| 2024-02-15 | $20.32 | $20.32 | 28,163 | — | — |
| 2024-02-14 | $19.68 | $19.68 | 18,750 | — | — |
| 2024-02-13 | $19.20 | $19.20 | 27,063 | — | — |
| 2024-02-12 | $21.12 | $21.12 | 17,438 | — | — |
| 2024-02-09 | $20.56 | $20.56 | 16,075 | — | — |
| 2024-02-08 | $20.88 | $20.88 | 17,625 | — | — |
| 2024-02-07 | $20.08 | $20.08 | 18,263 | — | — |
| 2024-02-06 | $19.68 | $19.68 | 10,813 | — | — |
| 2024-02-05 | $19.20 | $19.20 | 21,325 | — | — |
| 2024-02-02 | $19.84 | $19.84 | 15,875 | — | — |
| 2024-02-01 | $20.72 | $20.72 | 15,163 | — | — |
| 2024-01-31 | $20.32 | $20.32 | 19,638 | — | — |
| 2024-01-30 | $22.24 | $22.24 | 12,350 | — | — |
| 2024-01-29 | $22.24 | $22.24 | 12,063 | — | — |
| 2024-01-26 | $21.68 | $21.68 | 11,900 | — | — |
| 2024-01-25 | $21.52 | $21.52 | 13,488 | — | — |
| 2024-01-24 | $20.96 | $20.96 | 25,375 | — | — |
| 2024-01-23 | $21.04 | $21.04 | 10,913 | — | — |
| 2024-01-22 | $21.52 | $21.52 | 12,325 | — | — |
| 2024-01-19 | $20.72 | $20.72 | 18,838 | — | — |
| 2024-01-18 | $20.08 | $20.08 | 35,038 | — | — |
| 2024-01-17 | $20.24 | $20.24 | 14,663 | — | — |
| 2024-01-16 | $20.16 | $20.16 | 26,275 | — | — |
| 2024-01-12 | $19.84 | $19.84 | 29,075 | — | — |
| 2024-01-11 | $20.32 | $20.32 | 61,975 | — | — |
| 2024-01-10 | $22.08 | $22.08 | 30,163 | — | — |
| 2024-01-09 | $23.36 | $23.36 | 24,400 | — | — |
| 2024-01-08 | $24.72 | $24.72 | 16,750 | — | — |
| 2024-01-05 | $23.28 | $23.28 | 45,313 | — | — |
| 2024-01-04 | $23.84 | $23.84 | 16,213 | — | — |
| 2024-01-03 | $23.68 | $23.68 | 25,963 | — | — |
| 2024-01-02 | $24.88 | $24.88 | 19,850 | — | — |