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
- 2018-06-08 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 | $3.68 | $3.68 | 103,300 | — | — |
| 2024-12-30 | $4.04 | $4.04 | 187,900 | — | — |
| 2024-12-27 | $4.06 | $4.06 | 645,500 | — | — |
| 2024-12-26 | $3.49 | $3.49 | 162,400 | — | — |
| 2024-12-24 | $3.32 | $3.32 | 99,300 | — | — |
| 2024-12-23 | $3.21 | $3.21 | 273,700 | — | — |
| 2024-12-20 | $3.00 | $3.00 | 1,031,800 | — | — |
| 2024-12-19 | $3.46 | $3.46 | 618,800 | — | — |
| 2024-12-18 | $3.45 | $3.45 | 562,400 | — | — |
| 2024-12-17 | $4.23 | $4.23 | 107,400 | — | — |
| 2024-12-16 | $4.15 | $4.15 | 21,200 | — | — |
| 2024-12-13 | $4.06 | $4.06 | 51,200 | — | — |
| 2024-12-12 | $4.21 | $4.21 | 45,700 | — | — |
| 2024-12-11 | $4.26 | $4.26 | 35,900 | — | — |
| 2024-12-10 | $4.26 | $4.26 | 95,700 | — | — |
| 2024-12-09 | $4.14 | $4.14 | 46,300 | — | — |
| 2024-12-06 | $4.23 | $4.23 | 46,700 | — | — |
| 2024-12-05 | $4.29 | $4.29 | 175,000 | — | — |
| 2024-12-04 | $4.28 | $4.28 | 58,700 | — | — |
| 2024-12-03 | $4.47 | $4.47 | 40,700 | — | — |
| 2024-12-02 | $4.53 | $4.53 | 73,400 | — | — |
| 2024-11-29 | $4.67 | $4.67 | 13,800 | — | — |
| 2024-11-27 | $4.55 | $4.55 | 118,300 | — | — |
| 2024-11-26 | $4.99 | $4.99 | 89,600 | — | — |
| 2024-11-25 | $5.22 | $5.22 | 255,400 | — | — |
| 2024-11-22 | $5.42 | $5.42 | 85,300 | — | — |
| 2024-11-21 | $5.10 | $5.10 | 17,200 | — | — |
| 2024-11-20 | $5.03 | $5.03 | 17,900 | — | — |
| 2024-11-19 | $4.95 | $4.95 | 51,400 | — | — |
| 2024-11-18 | $4.92 | $4.92 | 26,200 | — | — |
| 2024-11-15 | $5.16 | $5.16 | 17,900 | — | — |
| 2024-11-14 | $5.24 | $5.24 | 35,400 | — | — |
| 2024-11-13 | $5.29 | $5.29 | 97,600 | — | — |
| 2024-11-12 | $5.00 | $5.00 | 43,900 | — | — |
| 2024-11-11 | $5.43 | $5.43 | 74,000 | — | — |
| 2024-11-08 | $5.63 | $5.63 | 55,000 | — | — |
| 2024-11-07 | $5.44 | $5.44 | 70,900 | — | — |
| 2024-11-06 | $4.88 | $4.88 | 56,800 | — | — |
| 2024-11-05 | $4.99 | $4.99 | 31,000 | — | — |
| 2024-11-04 | $4.62 | $4.62 | 14,800 | — | — |
| 2024-11-01 | $4.84 | $4.84 | 74,000 | — | — |
| 2024-10-31 | $4.73 | $4.73 | 119,400 | — | — |
| 2024-10-30 | $4.76 | $4.76 | 107,000 | — | — |
| 2024-10-29 | $5.50 | $5.50 | 144,300 | — | — |
| 2024-10-28 | $5.54 | $5.54 | 211,400 | — | — |
| 2024-10-25 | $5.66 | $5.66 | 60,700 | — | — |
| 2024-10-24 | $5.69 | $5.69 | 78,800 | — | — |
| 2024-10-23 | $6.50 | $6.50 | 374,800 | — | — |
| 2024-10-22 | $5.63 | $5.63 | 214,500 | — | — |
| 2024-10-21 | $6.81 | $6.81 | 246,700 | — | — |
| 2024-10-18 | $7.55 | $7.55 | 235,000 | — | — |
| 2024-10-17 | $5.75 | $5.75 | 131,000 | — | — |
| 2024-10-16 | $5.39 | $5.39 | 194,300 | — | — |
| 2024-10-15 | $4.80 | $4.80 | 22,600 | — | — |
| 2024-10-14 | $4.82 | $4.82 | 37,900 | — | — |
| 2024-10-11 | $4.65 | $4.65 | 30,600 | — | — |
| 2024-10-10 | $4.67 | $4.67 | 40,100 | — | — |
| 2024-10-09 | $4.35 | $4.35 | 61,400 | — | — |
| 2024-10-08 | $4.11 | $4.11 | 43,700 | — | — |
| 2024-10-07 | $4.22 | $4.22 | 92,800 | — | — |
| 2024-10-04 | $4.60 | $4.60 | 244,600 | — | — |
| 2024-10-03 | $3.92 | $3.92 | 56,300 | — | — |
| 2024-10-02 | $3.98 | $3.98 | 93,700 | — | — |
| 2024-10-01 | $3.85 | $3.85 | 33,900 | — | — |
| 2024-09-30 | $4.00 | $4.00 | 27,900 | — | — |
| 2024-09-27 | $3.85 | $3.85 | 15,100 | — | — |
| 2024-09-26 | $3.76 | $3.76 | 41,000 | — | — |
| 2024-09-25 | $3.80 | $3.80 | 33,000 | — | — |
| 2024-09-24 | $3.91 | $3.91 | 20,600 | — | — |
| 2024-09-23 | $4.05 | $4.05 | 14,200 | — | — |
| 2024-09-20 | $4.13 | $4.13 | 52,400 | — | — |
| 2024-09-19 | $4.02 | $4.02 | 25,300 | — | — |
| 2024-09-18 | $4.08 | $4.08 | 67,300 | — | — |
| 2024-09-17 | $4.20 | $4.20 | 45,800 | — | — |
| 2024-09-16 | $3.97 | $3.97 | 20,400 | — | — |
| 2024-09-13 | $3.91 | $3.91 | 41,800 | — | — |
| 2024-09-12 | $4.01 | $4.01 | 66,700 | — | — |
| 2024-09-11 | $3.90 | $3.90 | 32,600 | — | — |
| 2024-09-10 | $3.82 | $3.82 | 37,600 | — | — |
| 2024-09-09 | $4.02 | $4.02 | 101,200 | — | — |
| 2024-09-06 | $4.10 | $4.10 | 187,800 | — | — |
| 2024-09-05 | $3.95 | $3.95 | 97,300 | — | — |
| 2024-09-04 | $3.81 | $3.81 | 119,200 | — | — |
| 2024-09-03 | $3.62 | $3.62 | 291,700 | — | — |
| 2024-08-30 | $4.53 | $4.53 | 1,718,700 | — | — |
| 2024-08-29 | $4.94 | $4.94 | 231,500 | — | — |
| 2024-08-28 | $4.87 | $4.87 | 483,500 | — | — |
| 2024-08-27 | $4.40 | $4.40 | 76,500 | — | — |
| 2024-08-26 | $4.34 | $4.34 | 69,400 | — | — |
| 2024-08-23 | $4.21 | $4.21 | 163,700 | — | — |
| 2024-08-22 | $4.16 | $4.16 | 144,800 | — | — |
| 2024-08-21 | $4.15 | $4.15 | 227,400 | — | — |
| 2024-08-20 | $3.78 | $3.78 | 253,300 | — | — |
| 2024-08-19 | $4.01 | $4.01 | 363,000 | — | — |
| 2024-08-16 | $4.27 | $4.27 | 3,433,300 | — | — |
| 2024-08-15 | $4.27 | $4.27 | 192,800 | — | — |
| 2024-08-14 | $5.85 | $5.85 | 341,180 | — | — |
| 2024-08-13 | $6.50 | $6.50 | 771,534 | — | — |
| 2024-08-12 | $8.45 | $8.45 | 2,084,440 | — | — |
| 2024-08-09 | $13.00 | $13.00 | 17,686,243 | — | — |
| 2024-08-08 | $5.92 | $5.92 | 176,288 | — | — |
| 2024-08-07 | $5.07 | $5.07 | 35,063 | — | — |
| 2024-08-06 | $5.53 | $5.53 | 52,005 | — | — |
| 2024-08-05 | $5.14 | $5.14 | 61,945 | — | — |
| 2024-08-02 | $5.46 | $5.46 | 167,826 | — | — |
| 2024-08-01 | $6.05 | $6.05 | 1,327,606 | — | — |
| 2024-07-31 | $6.57 | $6.57 | 46,802 | — | — |
| 2024-07-30 | $7.09 | $7.09 | 47,062 | — | — |
| 2024-07-29 | $8.32 | $8.32 | 36,883 | — | — |
| 2024-07-26 | $9.43 | $9.43 | 18,440 | — | — |
| 2024-07-25 | $9.69 | $9.69 | 17,188 | — | — |
| 2024-07-24 | $9.36 | $9.36 | 11,312 | — | — |
| 2024-07-23 | $9.88 | $9.88 | 26,209 | — | — |
| 2024-07-22 | $8.97 | $8.97 | 11,695 | — | — |
| 2024-07-19 | $8.97 | $8.97 | 13,089 | — | — |
| 2024-07-18 | $9.30 | $9.30 | 51,634 | — | — |
| 2024-07-17 | $9.88 | $9.88 | 25,743 | — | — |
| 2024-07-16 | $9.62 | $9.62 | 9,558 | — | — |
| 2024-07-15 | $9.36 | $9.36 | 18,943 | — | — |
| 2024-07-12 | $9.30 | $9.30 | 28,551 | — | — |
| 2024-07-11 | $9.49 | $9.49 | 9,432 | — | — |
| 2024-07-10 | $9.62 | $9.62 | 6,075 | — | — |
| 2024-07-09 | $9.43 | $9.43 | 12,405 | — | — |
| 2024-07-08 | $9.75 | $9.75 | 14,574 | — | — |
| 2024-07-05 | $9.10 | $9.10 | 10,418 | — | — |
| 2024-07-03 | $9.23 | $9.23 | 14,823 | — | — |
| 2024-07-02 | $9.56 | $9.56 | 34,178 | — | — |
| 2024-07-01 | $8.91 | $8.91 | 64,335 | — | — |
| 2024-06-28 | $10.53 | $10.53 | 425,309 | — | — |
| 2024-06-27 | $11.05 | $11.05 | 14,011 | — | — |
| 2024-06-26 | $11.64 | $11.64 | 2,902 | — | — |
| 2024-06-25 | $10.99 | $10.99 | 7,357 | — | — |
| 2024-06-24 | $11.96 | $11.96 | 5,797 | — | — |
| 2024-06-21 | $11.12 | $11.12 | 7,497 | — | — |
| 2024-06-20 | $11.70 | $11.70 | 21,926 | — | — |
| 2024-06-18 | $12.87 | $12.87 | 19,517 | — | — |
| 2024-06-17 | $13.65 | $13.65 | 10,082 | — | — |
| 2024-06-14 | $13.98 | $13.98 | 22,271 | — | — |
| 2024-06-13 | $13.98 | $13.98 | 14,783 | — | — |
| 2024-06-12 | $15.54 | $15.54 | 21,902 | — | — |
| 2024-06-11 | $16.12 | $16.12 | 7,194 | — | — |
| 2024-06-10 | $15.67 | $15.67 | 3,182 | — | — |
| 2024-06-07 | $15.34 | $15.34 | 9,166 | — | — |
| 2024-06-06 | $16.83 | $16.83 | 2,446 | — | — |
| 2024-06-05 | $16.18 | $16.18 | 8,592 | — | — |
| 2024-06-04 | $17.94 | $17.94 | 5,871 | — | — |
| 2024-06-03 | $17.88 | $17.88 | 22,374 | — | — |
| 2024-05-31 | $19.50 | $19.50 | 17,648 | — | — |
| 2024-05-30 | $20.15 | $20.15 | 12,642 | — | — |
| 2024-05-29 | $20.61 | $20.61 | 5,371 | — | — |
| 2024-05-28 | $22.42 | $22.42 | 26,283 | — | — |
| 2024-05-24 | $22.75 | $22.75 | 3,034 | — | — |
| 2024-05-23 | $23.33 | $23.33 | 1,555 | — | — |
| 2024-05-22 | $22.10 | $22.10 | 1,452 | — | — |
| 2024-05-21 | $22.10 | $22.10 | 17,080 | — | — |
| 2024-05-20 | $22.75 | $22.75 | 10,000 | — | — |
| 2024-05-17 | $20.74 | $20.74 | 11,022 | — | — |
| 2024-05-16 | $20.48 | $20.48 | 7,442 | — | — |
| 2024-05-15 | $21.19 | $21.19 | 9,595 | — | — |
| 2024-05-14 | $22.62 | $22.62 | 6,597 | — | — |
| 2024-05-13 | $24.70 | $24.70 | 3,518 | — | — |
| 2024-05-10 | $22.10 | $22.10 | 15,343 | — | — |
| 2024-05-09 | $22.82 | $22.82 | 15,666 | — | — |
| 2024-05-08 | $22.62 | $22.62 | 6,048 | — | — |
| 2024-05-07 | $23.66 | $23.66 | 1,058 | — | — |
| 2024-05-06 | $24.18 | $24.18 | 1,612 | — | — |
| 2024-05-03 | $24.05 | $24.05 | 18,528 | — | — |
| 2024-05-02 | $23.92 | $23.92 | 4,663 | — | — |
| 2024-05-01 | $24.38 | $24.38 | 10,137 | — | — |
| 2024-04-30 | $26.52 | $26.52 | 20,806 | — | — |
| 2024-04-29 | $28.47 | $28.47 | 4,157 | — | — |
| 2024-04-26 | $31.20 | $31.20 | 2,865 | — | — |
| 2024-04-25 | $30.75 | $30.75 | 12,898 | — | — |
| 2024-04-24 | $29.83 | $29.83 | 4,266 | — | — |
| 2024-04-23 | $30.16 | $30.16 | 1,674 | — | — |
| 2024-04-22 | $31.79 | $31.79 | 10,575 | — | — |
| 2024-04-19 | $30.36 | $30.35 | 652 | — | — |
| 2024-04-18 | $30.23 | $30.23 | 1,857 | — | — |
| 2024-04-17 | $29.97 | $29.97 | 4,834 | — | — |
| 2024-04-16 | $32.50 | $32.50 | 2,335 | — | — |
| 2024-04-15 | $33.99 | $33.99 | 1,191 | — | — |
| 2024-04-12 | $38.81 | $38.81 | 446 | — | — |
| 2024-04-11 | $40.04 | $40.04 | 545 | — | — |
| 2024-04-10 | $39.65 | $39.65 | 3,883 | — | — |
| 2024-04-09 | $39.65 | $39.65 | 1,428 | — | — |
| 2024-04-08 | $40.30 | $40.30 | 1,508 | — | — |
| 2024-04-05 | $40.95 | $40.95 | 1,528 | — | — |
| 2024-04-04 | $41.92 | $41.92 | 1,308 | — | — |
| 2024-04-03 | $42.90 | $42.90 | 1,711 | — | — |
| 2024-04-02 | $43.55 | $43.55 | 545 | — | — |
| 2024-04-01 | $44.98 | $44.98 | 615 | — | — |
| 2024-03-28 | $46.54 | $46.54 | 506 | — | — |
| 2024-03-27 | $46.15 | $46.15 | 2,580 | — | — |
| 2024-03-26 | $45.56 | $45.56 | 1,340 | — | — |
| 2024-03-25 | $43.55 | $43.55 | 2,960 | — | — |
| 2024-03-22 | $44.20 | $44.20 | 11,292 | — | — |
| 2024-03-21 | $45.83 | $45.83 | 1,894 | — | — |
| 2024-03-20 | $46.87 | $46.87 | 823 | — | — |
| 2024-03-19 | $47.45 | $47.45 | 478 | — | — |
| 2024-03-18 | $47.78 | $47.78 | 4,011 | — | — |
| 2024-03-15 | $46.47 | $46.47 | 1,788 | — | — |
| 2024-03-14 | $47.71 | $47.71 | 4,088 | — | — |
| 2024-03-13 | $49.08 | $49.08 | 3,215 | — | — |
| 2024-03-12 | $49.33 | $49.33 | 2,960 | — | — |
| 2024-03-11 | $50.76 | $50.76 | 1,771 | — | — |
| 2024-03-08 | $52.65 | $52.65 | 989 | — | — |
| 2024-03-07 | $55.90 | $55.90 | 4,557 | — | — |
| 2024-03-06 | $55.25 | $55.25 | 3,055 | — | — |
| 2024-03-05 | $53.56 | $53.56 | 30,565 | — | — |
| 2024-03-04 | $55.25 | $55.25 | 1,132 | — | — |
| 2024-03-01 | $58.50 | $58.50 | 943 | — | — |
| 2024-02-29 | $56.55 | $56.55 | 758 | — | — |
| 2024-02-28 | $58.70 | $58.70 | 1,715 | — | — |
| 2024-02-27 | $61.29 | $61.29 | 3,128 | — | — |
| 2024-02-26 | $62.40 | $62.40 | 4,308 | — | — |
| 2024-02-23 | $62.40 | $62.40 | 575 | — | — |
| 2024-02-22 | $62.86 | $62.85 | 1,726 | — | — |
| 2024-02-21 | $68.90 | $68.90 | 2,680 | — | — |
| 2024-02-20 | $58.17 | $58.17 | 3,029 | — | — |
| 2024-02-16 | $54.28 | $54.28 | 394 | — | — |
| 2024-02-15 | $54.92 | $54.92 | 386 | — | — |
| 2024-02-14 | $54.92 | $54.92 | 697 | — | — |
| 2024-02-13 | $54.28 | $54.28 | 303 | — | — |
| 2024-02-12 | $56.49 | $56.49 | 363 | — | — |
| 2024-02-09 | $55.83 | $55.83 | 246 | — | — |
| 2024-02-08 | $53.95 | $53.95 | 1,166 | — | — |
| 2024-02-07 | $54.28 | $54.28 | 525 | — | — |
| 2024-02-06 | $54.15 | $54.15 | 886 | — | — |
| 2024-02-05 | $52.65 | $52.65 | 312 | — | — |
| 2024-02-02 | $52.72 | $52.72 | 580 | — | — |
| 2024-02-01 | $53.69 | $53.69 | 369 | — | — |
| 2024-01-31 | $54.28 | $54.28 | 548 | — | — |
| 2024-01-30 | $54.99 | $54.99 | 731 | — | — |
| 2024-01-29 | $54.92 | $54.92 | 331 | — | — |
| 2024-01-26 | $55.06 | $55.06 | 186 | — | — |
| 2024-01-25 | $53.43 | $53.43 | 523 | — | — |
| 2024-01-24 | $53.56 | $53.56 | 532 | — | — |
| 2024-01-23 | $56.29 | $56.29 | 428 | — | — |
| 2024-01-22 | $53.30 | $53.30 | 1,788 | — | — |
| 2024-01-19 | $56.94 | $56.94 | 192 | — | — |
| 2024-01-18 | $55.90 | $55.90 | 2,083 | — | — |
| 2024-01-17 | $56.74 | $56.74 | 1,071 | — | — |
| 2024-01-16 | $59.22 | $59.22 | 785 | — | — |
| 2024-01-12 | $60.51 | $60.51 | 494 | — | — |
| 2024-01-11 | $60.45 | $60.45 | 1,866 | — | — |
| 2024-01-10 | $65.00 | $65.00 | 1,025 | — | — |
| 2024-01-09 | $65.65 | $65.65 | 2,974 | — | — |
| 2024-01-08 | $57.85 | $57.85 | 742 | — | — |
| 2024-01-05 | $59.08 | $59.08 | 611 | — | — |
| 2024-01-04 | $59.15 | $59.15 | 1,471 | — | — |
| 2024-01-03 | $59.99 | $59.99 | 1,078 | — | — |
| 2024-01-02 | $58.50 | $58.50 | 980 | — | — |