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
- 2002-01-16 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 | $12.85 | $12.85 | 9,801,700 | — | — |
| 2024-12-30 | $14.09 | $14.09 | 18,030,400 | — | — |
| 2024-12-27 | $12.26 | $12.26 | 15,460,300 | — | — |
| 2024-12-26 | $13.41 | $13.41 | 20,305,700 | — | — |
| 2024-12-24 | $11.89 | $11.89 | 9,873,000 | — | — |
| 2024-12-23 | $11.03 | $11.03 | 21,573,700 | — | — |
| 2024-12-20 | $10.75 | $10.75 | 23,046,700 | — | — |
| 2024-12-19 | $9.09 | $9.09 | 8,751,300 | — | — |
| 2024-12-18 | $8.15 | $8.15 | 14,308,800 | — | — |
| 2024-12-17 | $9.67 | $9.67 | 16,559,000 | — | — |
| 2024-12-16 | $10.45 | $10.45 | 49,646,000 | — | — |
| 2024-12-13 | $8.23 | $8.23 | 7,337,500 | — | — |
| 2024-12-12 | $7.19 | $7.19 | 4,119,000 | — | — |
| 2024-12-11 | $7.29 | $7.29 | 4,078,900 | — | — |
| 2024-12-10 | $7.70 | $7.70 | 4,451,000 | — | — |
| 2024-12-09 | $7.68 | $7.68 | 5,627,400 | — | — |
| 2024-12-06 | $8.17 | $8.17 | 4,943,300 | — | — |
| 2024-12-05 | $8.66 | $8.66 | 7,168,300 | — | — |
| 2024-12-04 | $8.39 | $8.39 | 9,226,900 | — | — |
| 2024-12-03 | $9.18 | $9.18 | 8,230,600 | — | — |
| 2024-12-02 | $10.57 | $10.57 | 11,411,900 | — | — |
| 2024-11-29 | $11.77 | $11.77 | 13,276,300 | — | — |
| 2024-11-27 | $9.27 | $9.27 | 7,388,100 | — | — |
| 2024-11-26 | $8.36 | $8.36 | 10,491,900 | — | — |
| 2024-11-25 | $9.61 | $9.61 | 13,623,400 | — | — |
| 2024-11-22 | $8.97 | $8.97 | 17,754,000 | — | — |
| 2024-11-21 | $7.30 | $7.30 | 14,742,000 | — | — |
| 2024-11-20 | $6.37 | $6.37 | 19,483,000 | — | — |
| 2024-11-19 | $4.74 | $4.74 | 8,085,000 | — | — |
| 2024-11-18 | $4.90 | $4.90 | 5,946,700 | — | — |
| 2024-11-15 | $4.70 | $4.70 | 7,470,700 | — | — |
| 2024-11-14 | $4.02 | $4.02 | 1,686,900 | — | — |
| 2024-11-13 | $3.82 | $3.82 | 1,652,100 | — | — |
| 2024-11-12 | $3.97 | $3.97 | 1,565,800 | — | — |
| 2024-11-11 | $3.75 | $3.75 | 1,446,600 | — | — |
| 2024-11-08 | $3.64 | $3.64 | 962,600 | — | — |
| 2024-11-07 | $3.57 | $3.57 | 1,128,800 | — | — |
| 2024-11-06 | $3.33 | $3.33 | 763,200 | — | — |
| 2024-11-05 | $3.42 | $3.42 | 1,140,600 | — | — |
| 2024-11-04 | $3.27 | $3.27 | 1,214,600 | — | — |
| 2024-11-01 | $3.06 | $3.06 | 850,500 | — | — |
| 2024-10-31 | $3.06 | $3.06 | 991,400 | — | — |
| 2024-10-30 | $3.17 | $3.17 | 835,200 | — | — |
| 2024-10-29 | $3.28 | $3.28 | 1,576,800 | — | — |
| 2024-10-28 | $3.06 | $3.06 | 1,646,500 | — | — |
| 2024-10-25 | $2.69 | $2.69 | 739,300 | — | — |
| 2024-10-24 | $2.72 | $2.72 | 574,400 | — | — |
| 2024-10-23 | $2.73 | $2.73 | 1,051,400 | — | — |
| 2024-10-22 | $2.85 | $2.85 | 1,246,400 | — | — |
| 2024-10-21 | $2.97 | $2.97 | 1,175,000 | — | — |
| 2024-10-18 | $3.15 | $3.15 | 845,800 | — | — |
| 2024-10-17 | $3.04 | $3.04 | 1,539,100 | — | — |
| 2024-10-16 | $3.20 | $3.20 | 2,756,100 | — | — |
| 2024-10-15 | $3.50 | $3.50 | 1,725,900 | — | — |
| 2024-10-14 | $3.65 | $3.65 | 3,363,500 | — | — |
| 2024-10-11 | $3.38 | $3.38 | 1,725,400 | — | — |
| 2024-10-10 | $3.19 | $3.19 | 1,155,200 | — | — |
| 2024-10-09 | $3.37 | $3.37 | 1,324,500 | — | — |
| 2024-10-08 | $3.46 | $3.46 | 3,296,800 | — | — |
| 2024-10-07 | $3.10 | $3.10 | 1,227,700 | — | — |
| 2024-10-04 | $3.30 | $3.30 | 1,249,500 | — | — |
| 2024-10-03 | $3.29 | $3.29 | 2,158,100 | — | — |
| 2024-10-02 | $3.24 | $3.24 | 3,025,000 | — | — |
| 2024-10-01 | $2.94 | $2.94 | 2,217,300 | — | — |
| 2024-09-30 | $2.54 | $2.54 | 1,795,100 | — | — |
| 2024-09-27 | $2.56 | $2.56 | 2,024,000 | — | — |
| 2024-09-26 | $2.45 | $2.45 | 1,527,300 | — | — |
| 2024-09-25 | $2.36 | $2.36 | 3,024,800 | — | — |
| 2024-09-24 | $2.59 | $2.59 | 5,527,200 | — | — |
| 2024-09-23 | $3.16 | $3.16 | 3,531,500 | — | — |
| 2024-09-20 | $3.13 | $3.13 | 2,583,700 | — | — |
| 2024-09-19 | $2.82 | $2.82 | 742,600 | — | — |
| 2024-09-18 | $2.90 | $2.90 | 594,000 | — | — |
| 2024-09-17 | $2.95 | $2.95 | 676,300 | — | — |
| 2024-09-16 | $2.94 | $2.94 | 931,900 | — | — |
| 2024-09-13 | $3.11 | $3.11 | 978,200 | — | — |
| 2024-09-12 | $2.86 | $2.86 | 502,400 | — | — |
| 2024-09-11 | $2.78 | $2.78 | 475,500 | — | — |
| 2024-09-10 | $2.79 | $2.79 | 823,900 | — | — |
| 2024-09-09 | $2.54 | $2.54 | 1,443,500 | — | — |
| 2024-09-06 | $2.63 | $2.63 | 1,099,200 | — | — |
| 2024-09-05 | $2.77 | $2.77 | 706,000 | — | — |
| 2024-09-04 | $2.73 | $2.73 | 1,044,500 | — | — |
| 2024-09-03 | $2.95 | $2.95 | 848,600 | — | — |
| 2024-08-30 | $3.11 | $3.11 | 673,600 | — | — |
| 2024-08-29 | $3.15 | $3.15 | 1,102,300 | — | — |
| 2024-08-28 | $2.85 | $2.85 | 1,458,500 | — | — |
| 2024-08-27 | $3.11 | $3.11 | 1,183,200 | — | — |
| 2024-08-26 | $3.12 | $3.12 | 916,300 | — | — |
| 2024-08-23 | $3.18 | $3.18 | 951,100 | — | — |
| 2024-08-22 | $3.19 | $3.19 | 1,557,900 | — | — |
| 2024-08-21 | $2.98 | $2.98 | 805,700 | — | — |
| 2024-08-20 | $3.00 | $3.00 | 1,253,800 | — | — |
| 2024-08-19 | $2.95 | $2.95 | 1,541,800 | — | — |
| 2024-08-16 | $2.75 | $2.75 | 1,006,900 | — | — |
| 2024-08-15 | $2.81 | $2.81 | 858,600 | — | — |
| 2024-08-14 | $2.74 | $2.74 | 1,101,500 | — | — |
| 2024-08-13 | $2.76 | $2.76 | 1,985,900 | — | — |
| 2024-08-12 | $2.69 | $2.69 | 2,311,800 | — | — |
| 2024-08-09 | $2.48 | $2.48 | 2,498,900 | — | — |
| 2024-08-08 | $2.02 | $2.02 | 867,600 | — | — |
| 2024-08-07 | $1.94 | $1.94 | 811,900 | — | — |
| 2024-08-06 | $1.92 | $1.92 | 542,900 | — | — |
| 2024-08-05 | $1.98 | $1.98 | 1,048,500 | — | — |
| 2024-08-02 | $1.95 | $1.95 | 1,041,300 | — | — |
| 2024-08-01 | $2.11 | $2.11 | 1,314,100 | — | — |
| 2024-07-31 | $2.01 | $2.01 | 569,300 | — | — |
| 2024-07-30 | $2.04 | $2.04 | 1,019,300 | — | — |
| 2024-07-29 | $2.21 | $2.21 | 1,506,000 | — | — |
| 2024-07-26 | $2.28 | $2.28 | 1,810,400 | — | — |
| 2024-07-25 | $2.36 | $2.36 | 2,036,000 | — | — |
| 2024-07-24 | $2.12 | $2.12 | 1,012,400 | — | — |
| 2024-07-23 | $2.17 | $2.17 | 2,051,000 | — | — |
| 2024-07-22 | $1.84 | $1.84 | 1,095,600 | — | — |
| 2024-07-19 | $1.84 | $1.84 | 654,100 | — | — |
| 2024-07-18 | $1.70 | $1.70 | 1,587,300 | — | — |
| 2024-07-17 | $1.92 | $1.92 | 1,176,100 | — | — |
| 2024-07-16 | $1.91 | $1.91 | 1,275,800 | — | — |
| 2024-07-15 | $1.76 | $1.76 | 5,045,300 | — | — |
| 2024-07-12 | $1.75 | $1.75 | 2,511,600 | — | — |
| 2024-07-11 | $1.61 | $1.61 | 2,555,700 | — | — |
| 2024-07-10 | $1.38 | $1.38 | 1,349,400 | — | — |
| 2024-07-09 | $1.29 | $1.29 | 692,500 | — | — |
| 2024-07-08 | $1.17 | $1.17 | 402,300 | — | — |
| 2024-07-05 | $1.15 | $1.15 | 255,300 | — | — |
| 2024-07-03 | $1.17 | $1.17 | 272,700 | — | — |
| 2024-07-02 | $1.17 | $1.17 | 259,000 | — | — |
| 2024-07-01 | $1.20 | $1.20 | 1,621,500 | — | — |
| 2024-06-28 | $1.15 | $1.15 | 568,700 | — | — |
| 2024-06-27 | $1.12 | $1.12 | 401,400 | — | — |
| 2024-06-26 | $1.07 | $1.07 | 291,600 | — | — |
| 2024-06-25 | $1.06 | $1.06 | 360,500 | — | — |
| 2024-06-24 | $1.13 | $1.13 | 634,100 | — | — |
| 2024-06-21 | $1.02 | $1.02 | 533,500 | — | — |
| 2024-06-20 | $1.01 | $1.01 | 317,300 | — | — |
| 2024-06-18 | $1.02 | $1.02 | 552,400 | — | — |
| 2024-06-17 | $1.12 | $1.12 | 1,059,000 | — | — |
| 2024-06-14 | $1.04 | $1.04 | 894,300 | — | — |
| 2024-06-13 | $0.97 | $0.97 | 189,600 | — | — |
| 2024-06-12 | $1.00 | $1.00 | 781,500 | — | — |
| 2024-06-11 | $0.91 | $0.91 | 465,600 | — | — |
| 2024-06-10 | $0.89 | $0.89 | 474,000 | — | — |
| 2024-06-07 | $0.81 | $0.81 | 562,800 | — | — |
| 2024-06-06 | $0.89 | $0.89 | 373,600 | — | — |
| 2024-06-05 | $0.94 | $0.94 | 177,100 | — | — |
| 2024-06-04 | $0.96 | $0.96 | 567,700 | — | — |
| 2024-06-03 | $0.98 | $0.98 | 248,400 | — | — |
| 2024-05-31 | $1.00 | $1.00 | 138,400 | — | — |
| 2024-05-30 | $1.01 | $1.01 | 194,100 | — | — |
| 2024-05-29 | $1.00 | $1.00 | 112,600 | — | — |
| 2024-05-28 | $0.99 | $0.99 | 393,000 | — | — |
| 2024-05-24 | $1.03 | $1.03 | 445,300 | — | — |
| 2024-05-23 | $1.10 | $1.10 | 277,000 | — | — |
| 2024-05-22 | $1.10 | $1.10 | 438,600 | — | — |
| 2024-05-21 | $1.09 | $1.09 | 218,300 | — | — |
| 2024-05-20 | $1.06 | $1.06 | 288,300 | — | — |
| 2024-05-17 | $1.01 | $1.01 | 672,500 | — | — |
| 2024-05-16 | $1.11 | $1.11 | 323,500 | — | — |
| 2024-05-15 | $1.11 | $1.11 | 490,800 | — | — |
| 2024-05-14 | $1.12 | $1.12 | 414,000 | — | — |
| 2024-05-13 | $1.14 | $1.14 | 582,300 | — | — |
| 2024-05-10 | $1.17 | $1.17 | 345,700 | — | — |
| 2024-05-09 | $1.20 | $1.20 | 606,700 | — | — |
| 2024-05-08 | $1.19 | $1.19 | 452,100 | — | — |
| 2024-05-07 | $1.23 | $1.23 | 788,500 | — | — |
| 2024-05-06 | $1.19 | $1.19 | 1,144,800 | — | — |
| 2024-05-03 | $1.13 | $1.13 | 3,463,200 | — | — |
| 2024-05-02 | $1.41 | $1.41 | 630,900 | — | — |
| 2024-05-01 | $1.51 | $1.51 | 1,371,800 | — | — |
| 2024-04-30 | $1.53 | $1.53 | 2,416,600 | — | — |
| 2024-04-29 | $1.50 | $1.50 | 920,200 | — | — |
| 2024-04-26 | $1.39 | $1.39 | 1,046,700 | — | — |
| 2024-04-25 | $1.46 | $1.46 | 1,762,700 | — | — |
| 2024-04-24 | $1.52 | $1.52 | 4,139,100 | — | — |
| 2024-04-23 | $1.20 | $1.20 | 722,600 | — | — |
| 2024-04-22 | $1.30 | $1.30 | 1,074,200 | — | — |
| 2024-04-19 | $1.12 | $1.12 | 940,100 | — | — |
| 2024-04-18 | $1.06 | $1.06 | 3,773,000 | — | — |
| 2024-04-17 | $1.42 | $1.42 | 3,890,100 | — | — |
| 2024-04-16 | $1.12 | $1.12 | 1,381,100 | — | — |
| 2024-04-15 | $0.95 | $0.95 | 1,723,900 | — | — |
| 2024-04-12 | $0.88 | $0.88 | 179,900 | — | — |
| 2024-04-11 | $0.89 | $0.89 | 159,700 | — | — |
| 2024-04-10 | $0.90 | $0.90 | 925,700 | — | — |
| 2024-04-09 | $0.84 | $0.84 | 369,000 | — | — |
| 2024-04-08 | $0.82 | $0.82 | 192,200 | — | — |
| 2024-04-05 | $0.78 | $0.78 | 390,400 | — | — |
| 2024-04-04 | $0.82 | $0.82 | 85,800 | — | — |
| 2024-04-03 | $0.81 | $0.81 | 148,000 | — | — |
| 2024-04-02 | $0.80 | $0.80 | 209,700 | — | — |
| 2024-04-01 | $0.78 | $0.78 | 93,500 | — | — |
| 2024-03-28 | $0.77 | $0.77 | 170,600 | — | — |
| 2024-03-27 | $0.79 | $0.79 | 102,700 | — | — |
| 2024-03-26 | $0.77 | $0.77 | 289,900 | — | — |
| 2024-03-25 | $0.78 | $0.78 | 273,500 | — | — |
| 2024-03-22 | $0.77 | $0.77 | 187,300 | — | — |
| 2024-03-21 | $0.72 | $0.72 | 181,900 | — | — |
| 2024-03-20 | $0.73 | $0.73 | 279,900 | — | — |
| 2024-03-19 | $0.73 | $0.73 | 410,700 | — | — |
| 2024-03-18 | $0.78 | $0.78 | 344,600 | — | — |
| 2024-03-15 | $0.75 | $0.75 | 558,100 | — | — |
| 2024-03-14 | $0.79 | $0.79 | 122,800 | — | — |
| 2024-03-13 | $0.82 | $0.82 | 202,700 | — | — |
| 2024-03-12 | $0.82 | $0.82 | 116,600 | — | — |
| 2024-03-11 | $0.85 | $0.85 | 121,200 | — | — |
| 2024-03-08 | $0.85 | $0.85 | 273,200 | — | — |
| 2024-03-07 | $0.80 | $0.80 | 153,100 | — | — |
| 2024-03-06 | $0.79 | $0.79 | 199,700 | — | — |
| 2024-03-05 | $0.81 | $0.81 | 445,900 | — | — |
| 2024-03-04 | $0.76 | $0.76 | 266,400 | — | — |
| 2024-03-01 | $0.75 | $0.75 | 237,900 | — | — |
| 2024-02-29 | $0.73 | $0.73 | 160,500 | — | — |
| 2024-02-28 | $0.74 | $0.74 | 288,500 | — | — |
| 2024-02-27 | $0.72 | $0.72 | 139,900 | — | — |
| 2024-02-26 | $0.71 | $0.71 | 71,200 | — | — |
| 2024-02-23 | $0.72 | $0.72 | 51,900 | — | — |
| 2024-02-22 | $0.71 | $0.71 | 156,000 | — | — |
| 2024-02-21 | $0.70 | $0.70 | 107,800 | — | — |
| 2024-02-20 | $0.70 | $0.70 | 63,400 | — | — |
| 2024-02-16 | $0.70 | $0.70 | 78,900 | — | — |
| 2024-02-15 | $0.68 | $0.68 | 116,200 | — | — |
| 2024-02-14 | $0.70 | $0.70 | 610,100 | — | — |
| 2024-02-13 | $0.62 | $0.62 | 235,300 | — | — |
| 2024-02-12 | $0.66 | $0.66 | 100,300 | — | — |
| 2024-02-09 | $0.70 | $0.70 | 224,200 | — | — |
| 2024-02-08 | $0.64 | $0.64 | 134,100 | — | — |
| 2024-02-07 | $0.58 | $0.58 | 277,300 | — | — |
| 2024-02-06 | $0.61 | $0.61 | 150,000 | — | — |
| 2024-02-05 | $0.60 | $0.60 | 191,500 | — | — |
| 2024-02-02 | $0.65 | $0.65 | 364,100 | — | — |
| 2024-02-01 | $0.69 | $0.69 | 74,000 | — | — |
| 2024-01-31 | $0.67 | $0.67 | 42,600 | — | — |
| 2024-01-30 | $0.67 | $0.67 | 63,100 | — | — |
| 2024-01-29 | $0.70 | $0.70 | 184,200 | — | — |
| 2024-01-26 | $0.66 | $0.66 | 168,400 | — | — |
| 2024-01-25 | $0.66 | $0.66 | 460,700 | — | — |
| 2024-01-24 | $0.70 | $0.70 | 167,400 | — | — |
| 2024-01-23 | $0.72 | $0.72 | 127,500 | — | — |
| 2024-01-22 | $0.75 | $0.75 | 101,300 | — | — |
| 2024-01-19 | $0.75 | $0.75 | 169,100 | — | — |
| 2024-01-18 | $0.76 | $0.76 | 55,900 | — | — |
| 2024-01-17 | $0.75 | $0.75 | 38,800 | — | — |
| 2024-01-16 | $0.76 | $0.76 | 133,000 | — | — |
| 2024-01-12 | $0.79 | $0.79 | 151,100 | — | — |
| 2024-01-11 | $0.76 | $0.76 | 188,700 | — | — |
| 2024-01-10 | $0.77 | $0.77 | 261,300 | — | — |
| 2024-01-09 | $0.80 | $0.80 | 146,700 | — | — |
| 2024-01-08 | $0.82 | $0.82 | 252,900 | — | — |
| 2024-01-05 | $0.86 | $0.86 | 403,700 | — | — |
| 2024-01-04 | $0.91 | $0.91 | 116,800 | — | — |
| 2024-01-03 | $0.89 | $0.89 | 264,200 | — | — |
| 2024-01-02 | $0.85 | $0.85 | 279,800 | — | — |