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
- 2007-08-13 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 | $4.59 | $8.81 | 819,700 | — | — |
| 2024-12-30 | $4.53 | $8.69 | 1,575,800 | — | — |
| 2024-12-27 | $4.68 | $8.98 | 950,800 | — | — |
| 2024-12-26 | $4.91 | $9.42 | 486,100 | — | — |
| 2024-12-24 | $4.85 | $9.30 | 219,400 | — | — |
| 2024-12-23 | $4.86 | $9.32 | 1,069,400 | — | — |
| 2024-12-20 | $4.98 | $9.55 | 1,537,600 | — | — |
| 2024-12-19 | $5.09 | $9.77 | 553,800 | — | — |
| 2024-12-18 | $4.89 | $9.38 | 854,100 | — | — |
| 2024-12-17 | $5.00 | $9.59 | 493,800 | — | — |
| 2024-12-16 | $4.96 | $9.52 | 663,600 | — | — |
| 2024-12-13 | $5.04 | $9.67 | 574,100 | — | — |
| 2024-12-12 | $5.17 | $9.92 | 382,500 | — | — |
| 2024-12-11 | $5.22 | $10.01 | 436,200 | — | — |
| 2024-12-10 | $5.13 | $9.84 | 513,900 | — | — |
| 2024-12-09 | $5.04 | $9.67 | 468,000 | — | — |
| 2024-12-06 | $5.19 | $9.96 | 846,100 | — | — |
| 2024-12-05 | $5.33 | $10.23 | 440,500 | — | — |
| 2024-12-04 | $5.38 | $10.32 | 575,900 | — | — |
| 2024-12-03 | $5.41 | $10.38 | 589,000 | — | — |
| 2024-12-02 | $5.48 | $10.51 | 1,304,800 | — | — |
| 2024-11-29 | $5.86 | $11.24 | 449,700 | — | — |
| 2024-11-27 | $5.75 | $11.03 | 854,500 | — | — |
| 2024-11-26 | $5.85 | $11.22 | 1,351,400 | — | — |
| 2024-11-25 | $5.84 | $11.20 | 2,634,400 | — | — |
| 2024-11-22 | $5.05 | $9.69 | 985,100 | — | — |
| 2024-11-21 | $4.83 | $9.27 | 495,600 | — | — |
| 2024-11-20 | $4.84 | $9.29 | 531,900 | — | — |
| 2024-11-19 | $4.81 | $9.23 | 842,200 | — | — |
| 2024-11-18 | $4.60 | $8.83 | 923,600 | — | — |
| 2024-11-15 | $4.72 | $9.06 | 1,183,900 | — | — |
| 2024-11-14 | $4.80 | $9.21 | 1,225,100 | — | — |
| 2024-11-13 | $4.85 | $9.30 | 1,033,800 | — | — |
| 2024-11-12 | $5.08 | $9.75 | 751,800 | — | — |
| 2024-11-11 | $5.33 | $10.23 | 779,700 | — | — |
| 2024-11-08 | $5.22 | $10.01 | 874,500 | — | — |
| 2024-11-07 | $5.32 | $10.21 | 868,200 | — | — |
| 2024-11-06 | $5.48 | $10.51 | 1,139,900 | — | — |
| 2024-11-05 | $5.26 | $10.09 | 1,103,700 | — | — |
| 2024-11-04 | $4.92 | $9.44 | 2,622,600 | — | — |
| 2024-11-01 | $5.70 | $10.94 | 1,249,000 | — | — |
| 2024-10-31 | $5.90 | $11.32 | 936,700 | — | — |
| 2024-10-30 | $6.08 | $11.66 | 1,226,500 | — | — |
| 2024-10-29 | $6.35 | $12.18 | 5,887,700 | — | — |
| 2024-10-28 | $5.63 | $10.80 | 1,920,700 | — | — |
| 2024-10-25 | $5.91 | $11.34 | 865,900 | — | — |
| 2024-10-24 | $5.93 | $11.38 | 964,500 | — | — |
| 2024-10-23 | $5.85 | $11.22 | 1,383,800 | — | — |
| 2024-10-22 | $5.98 | $11.47 | 1,537,600 | — | — |
| 2024-10-21 | $6.06 | $11.63 | 2,168,800 | — | — |
| 2024-10-18 | $6.12 | $11.74 | 3,200,000 | — | — |
| 2024-10-17 | $5.97 | $11.45 | 1,981,700 | — | — |
| 2024-10-16 | $5.44 | $10.44 | 1,970,200 | — | — |
| 2024-10-15 | $4.95 | $9.50 | 3,491,100 | — | — |
| 2024-10-14 | $5.42 | $10.40 | 16,890,900 | — | — |
| 2024-10-11 | $4.39 | $8.42 | 1,786,800 | — | — |
| 2024-10-10 | $4.53 | $8.69 | 1,030,600 | — | — |
| 2024-10-09 | $4.24 | $8.13 | 1,836,300 | — | — |
| 2024-10-08 | $4.39 | $8.42 | 1,693,600 | — | — |
| 2024-10-07 | $4.28 | $8.21 | 4,154,100 | — | — |
| 2024-10-04 | $4.87 | $9.34 | 3,090,900 | — | — |
| 2024-10-03 | $5.05 | $9.69 | 1,217,100 | — | — |
| 2024-10-02 | $5.32 | $10.21 | 817,600 | — | — |
| 2024-10-01 | $5.25 | $10.07 | 936,300 | — | — |
| 2024-09-30 | $5.25 | $10.07 | 1,291,700 | — | — |
| 2024-09-27 | $5.31 | $10.19 | 1,450,400 | — | — |
| 2024-09-26 | $5.21 | $10.00 | 2,173,600 | — | — |
| 2024-09-25 | $5.03 | $9.65 | 2,236,100 | — | — |
| 2024-09-24 | $5.41 | $10.38 | 1,336,200 | — | — |
| 2024-09-23 | $5.62 | $10.78 | 2,014,000 | — | — |
| 2024-09-20 | $5.80 | $11.13 | 6,491,900 | — | — |
| 2024-09-19 | $5.78 | $11.09 | 1,074,100 | — | — |
| 2024-09-18 | $6.02 | $11.55 | 1,852,400 | — | — |
| 2024-09-17 | $5.79 | $11.11 | 981,400 | — | — |
| 2024-09-16 | $5.75 | $11.03 | 1,436,000 | — | — |
| 2024-09-13 | $6.06 | $11.63 | 1,953,600 | — | — |
| 2024-09-12 | $6.21 | $11.91 | 1,209,000 | — | — |
| 2024-09-11 | $6.10 | $11.70 | 2,084,900 | — | — |
| 2024-09-10 | $5.67 | $10.88 | 1,595,200 | — | — |
| 2024-09-09 | $5.93 | $11.38 | 4,858,600 | — | — |
| 2024-09-06 | $5.38 | $10.32 | 1,832,300 | — | — |
| 2024-09-05 | $5.29 | $10.15 | 1,100,600 | — | — |
| 2024-09-04 | $5.40 | $10.36 | 2,014,000 | — | — |
| 2024-09-03 | $5.84 | $11.20 | 3,735,200 | — | — |
| 2024-08-30 | $4.92 | $9.44 | 2,720,300 | — | — |
| 2024-08-29 | $5.48 | $10.51 | 1,832,400 | — | — |
| 2024-08-28 | $5.40 | $10.36 | 3,442,000 | — | — |
| 2024-08-27 | $5.75 | $11.03 | 1,297,000 | — | — |
| 2024-08-26 | $5.96 | $11.43 | 2,514,600 | — | — |
| 2024-08-23 | $6.22 | $11.93 | 3,765,000 | — | — |
| 2024-08-22 | $6.08 | $11.66 | 10,483,000 | — | — |
| 2024-08-21 | $7.99 | $15.33 | 44,491,900 | — | — |
| 2024-08-20 | $5.49 | $10.53 | 1,942,100 | — | — |
| 2024-08-19 | $5.51 | $10.57 | 6,089,600 | — | — |
| 2024-08-16 | $5.85 | $11.22 | 21,311,300 | — | — |
| 2024-08-15 | $5.04 | $9.67 | 11,598,400 | — | — |
| 2024-08-14 | $6.97 | $13.37 | 4,773,700 | — | — |
| 2024-08-13 | $7.22 | $13.85 | 5,222,500 | — | — |
| 2024-08-12 | $8.15 | $15.64 | 14,165,300 | — | — |
| 2024-08-09 | $16.95 | $32.52 | 948,000 | — | — |
| 2024-08-08 | $17.37 | $33.32 | 546,500 | — | — |
| 2024-08-07 | $17.56 | $33.69 | 676,700 | — | — |
| 2024-08-06 | $17.56 | $33.69 | 569,400 | — | — |
| 2024-08-05 | $17.09 | $32.79 | 887,500 | — | — |
| 2024-08-02 | $18.21 | $34.94 | 866,600 | — | — |
| 2024-08-01 | $19.12 | $36.68 | 888,700 | — | — |
| 2024-07-31 | $19.20 | $36.84 | 1,312,500 | — | — |
| 2024-07-30 | $18.84 | $36.15 | 763,600 | — | — |
| 2024-07-29 | $17.99 | $34.51 | 766,500 | — | — |
| 2024-07-26 | $18.52 | $35.53 | 1,282,000 | — | — |
| 2024-07-25 | $16.74 | $32.12 | 841,800 | — | — |
| 2024-07-24 | $15.94 | $30.58 | 1,608,100 | — | — |
| 2024-07-23 | $17.55 | $33.67 | 600,100 | — | — |
| 2024-07-22 | $17.06 | $32.73 | 929,400 | — | — |
| 2024-07-19 | $17.43 | $33.44 | 1,009,600 | — | — |
| 2024-07-18 | $17.92 | $34.38 | 1,344,700 | — | — |
| 2024-07-17 | $19.81 | $38.01 | 1,792,600 | — | — |
| 2024-07-16 | $17.43 | $33.44 | 989,600 | — | — |
| 2024-07-15 | $16.67 | $31.98 | 1,017,700 | — | — |
| 2024-07-12 | $18.03 | $34.59 | 615,400 | — | — |
| 2024-07-11 | $17.62 | $33.80 | 938,100 | — | — |
| 2024-07-10 | $17.21 | $33.02 | 969,400 | — | — |
| 2024-07-09 | $16.11 | $30.91 | 2,479,200 | — | — |
| 2024-07-08 | $14.99 | $28.76 | 1,819,800 | — | — |
| 2024-07-05 | $15.05 | $28.87 | 1,697,100 | — | — |
| 2024-07-03 | $16.97 | $32.56 | 967,800 | — | — |
| 2024-07-02 | $16.81 | $32.25 | 1,013,900 | — | — |
| 2024-07-01 | $17.45 | $33.48 | 818,200 | — | — |
| 2024-06-28 | $17.64 | $33.84 | 970,800 | — | — |
| 2024-06-27 | $17.29 | $33.17 | 1,279,800 | — | — |
| 2024-06-26 | $17.95 | $34.44 | 1,552,300 | — | — |
| 2024-06-25 | $19.60 | $37.60 | 639,900 | — | — |
| 2024-06-24 | $20.37 | $39.08 | 441,000 | — | — |
| 2024-06-21 | $20.49 | $39.31 | 1,333,100 | — | — |
| 2024-06-20 | $20.59 | $39.50 | 1,035,800 | — | — |
| 2024-06-18 | $19.14 | $36.72 | 589,000 | — | — |
| 2024-06-17 | $18.93 | $36.32 | 1,205,300 | — | — |
| 2024-06-14 | $20.60 | $39.52 | 897,500 | — | — |
| 2024-06-13 | $22.06 | $42.32 | 655,600 | — | — |
| 2024-06-12 | $23.00 | $44.13 | 777,900 | — | — |
| 2024-06-11 | $22.69 | $43.53 | 551,400 | — | — |
| 2024-06-10 | $22.38 | $42.94 | 593,000 | — | — |
| 2024-06-07 | $22.52 | $43.21 | 524,300 | — | — |
| 2024-06-06 | $23.17 | $44.45 | 725,700 | — | — |
| 2024-06-05 | $23.63 | $45.33 | 577,600 | — | — |
| 2024-06-04 | $23.35 | $44.80 | 487,500 | — | — |
| 2024-06-03 | $23.36 | $44.82 | 1,156,100 | — | — |
| 2024-05-31 | $23.96 | $45.97 | 808,300 | — | — |
| 2024-05-30 | $24.81 | $47.60 | 1,083,200 | — | — |
| 2024-05-29 | $26.69 | $51.21 | 709,800 | — | — |
| 2024-05-28 | $28.49 | $54.66 | 669,500 | — | — |
| 2024-05-24 | $30.70 | $58.90 | 439,400 | — | — |
| 2024-05-23 | $30.49 | $58.50 | 617,800 | — | — |
| 2024-05-22 | $31.95 | $60.34 | 1,144,000 | — | — |
| 2024-05-21 | $30.17 | $56.98 | 394,500 | — | — |
| 2024-05-20 | $30.71 | $58.00 | 1,041,500 | — | — |
| 2024-05-17 | $28.41 | $53.65 | 1,019,200 | — | — |
| 2024-05-16 | $28.52 | $53.86 | 2,018,500 | — | — |
| 2024-05-15 | $32.16 | $60.73 | 1,304,100 | — | — |
| 2024-05-14 | $34.23 | $64.64 | 1,046,300 | — | — |
| 2024-05-13 | $34.98 | $66.06 | 1,014,100 | — | — |
| 2024-05-10 | $32.14 | $60.70 | 467,100 | — | — |
| 2024-05-09 | $32.35 | $61.09 | 584,800 | — | — |
| 2024-05-08 | $31.49 | $59.47 | 448,500 | — | — |
| 2024-05-07 | $31.82 | $60.09 | 572,700 | — | — |
| 2024-05-06 | $30.02 | $56.69 | 901,900 | — | — |
| 2024-05-03 | $31.10 | $58.73 | 1,114,400 | — | — |
| 2024-05-02 | $33.58 | $63.42 | 942,700 | — | — |
| 2024-05-01 | $32.69 | $61.74 | 843,400 | — | — |
| 2024-04-30 | $34.40 | $64.96 | 1,388,100 | — | — |
| 2024-04-29 | $38.55 | $72.80 | 1,879,100 | — | — |
| 2024-04-26 | $36.82 | $69.53 | 4,547,500 | — | — |
| 2024-04-25 | $34.69 | $65.51 | 3,319,800 | — | — |
| 2024-04-24 | $29.75 | $56.18 | 12,195,700 | — | — |
| 2024-04-23 | $21.72 | $41.02 | 523,100 | — | — |
| 2024-04-22 | $21.54 | $40.68 | 1,089,400 | — | — |
| 2024-04-19 | $19.99 | $37.75 | 837,100 | — | — |
| 2024-04-18 | $19.75 | $37.30 | 592,000 | — | — |
| 2024-04-17 | $20.46 | $38.64 | 281,500 | — | — |
| 2024-04-16 | $20.92 | $39.51 | 400,100 | — | — |
| 2024-04-15 | $20.32 | $38.37 | 628,300 | — | — |
| 2024-04-12 | $21.27 | $40.17 | 879,100 | — | — |
| 2024-04-11 | $22.94 | $43.32 | 621,100 | — | — |
| 2024-04-10 | $22.70 | $42.87 | 645,600 | — | — |
| 2024-04-09 | $23.50 | $44.38 | 1,198,100 | — | — |
| 2024-04-08 | $26.37 | $49.80 | 1,690,100 | — | — |
| 2024-04-05 | $23.38 | $44.15 | 486,300 | — | — |
| 2024-04-04 | $23.11 | $43.64 | 669,100 | — | — |
| 2024-04-03 | $22.96 | $43.36 | 1,771,600 | — | — |
| 2024-04-02 | $22.47 | $42.43 | 660,600 | — | — |
| 2024-04-01 | $22.47 | $42.43 | 963,500 | — | — |
| 2024-03-28 | $21.17 | $39.98 | 1,804,900 | — | — |
| 2024-03-27 | $18.97 | $35.82 | 670,200 | — | — |
| 2024-03-26 | $17.75 | $33.52 | 617,400 | — | — |
| 2024-03-25 | $19.01 | $35.90 | 540,300 | — | — |
| 2024-03-22 | $19.49 | $36.81 | 1,095,500 | — | — |
| 2024-03-21 | $20.88 | $39.43 | 826,300 | — | — |
| 2024-03-20 | $20.33 | $38.39 | 1,197,900 | — | — |
| 2024-03-19 | $18.22 | $34.41 | 1,147,800 | — | — |
| 2024-03-18 | $17.16 | $32.41 | 2,938,800 | — | — |
| 2024-03-15 | $17.58 | $33.20 | 2,062,100 | — | — |
| 2024-03-14 | $17.56 | $33.16 | 1,518,100 | — | — |
| 2024-03-13 | $19.30 | $36.45 | 845,900 | — | — |
| 2024-03-12 | $20.10 | $37.96 | 856,600 | — | — |
| 2024-03-11 | $20.69 | $39.07 | 1,318,400 | — | — |
| 2024-03-08 | $23.25 | $43.91 | 1,797,600 | — | — |
| 2024-03-07 | $22.51 | $41.57 | 1,806,700 | — | — |
| 2024-03-06 | $23.63 | $43.63 | 2,123,200 | — | — |
| 2024-03-05 | $21.05 | $38.87 | 1,712,300 | — | — |
| 2024-03-04 | $20.85 | $38.50 | 3,868,700 | — | — |
| 2024-03-01 | $16.85 | $31.11 | 3,453,200 | — | — |
| 2024-02-29 | $18.33 | $33.85 | 2,544,900 | — | — |
| 2024-02-28 | $19.05 | $35.18 | 1,871,100 | — | — |
| 2024-02-27 | $17.12 | $31.61 | 1,097,700 | — | — |
| 2024-02-26 | $15.92 | $29.40 | 1,590,200 | — | — |
| 2024-02-23 | $15.67 | $28.94 | 1,775,700 | — | — |
| 2024-02-22 | $16.55 | $30.56 | 4,350,300 | — | — |
| 2024-02-21 | $15.20 | $28.07 | 1,557,400 | — | — |
| 2024-02-20 | $16.00 | $29.54 | 1,775,000 | — | — |
| 2024-02-16 | $17.36 | $32.06 | 1,260,200 | — | — |
| 2024-02-15 | $17.68 | $32.65 | 2,755,000 | — | — |
| 2024-02-14 | $19.11 | $35.29 | 578,400 | — | — |
| 2024-02-13 | $18.73 | $34.59 | 955,300 | — | — |
| 2024-02-12 | $20.84 | $38.48 | 1,206,300 | — | — |
| 2024-02-09 | $18.55 | $34.25 | 648,300 | — | — |
| 2024-02-08 | $18.15 | $33.52 | 603,000 | — | — |
| 2024-02-07 | $18.34 | $33.87 | 1,450,800 | — | — |
| 2024-02-06 | $19.15 | $35.36 | 867,100 | — | — |
| 2024-02-05 | $18.79 | $34.70 | 961,400 | — | — |
| 2024-02-02 | $20.29 | $37.47 | 1,085,700 | — | — |
| 2024-02-01 | $21.90 | $40.44 | 1,033,700 | — | — |
| 2024-01-31 | $23.42 | $43.25 | 1,993,000 | — | — |
| 2024-01-30 | $25.38 | $46.87 | 1,617,300 | — | — |
| 2024-01-29 | $24.24 | $44.76 | 1,765,300 | — | — |
| 2024-01-26 | $19.86 | $36.67 | 585,700 | — | — |
| 2024-01-25 | $20.28 | $37.45 | 316,500 | — | — |
| 2024-01-24 | $20.23 | $37.36 | 493,300 | — | — |
| 2024-01-23 | $20.55 | $37.95 | 921,200 | — | — |
| 2024-01-22 | $19.68 | $36.34 | 2,233,000 | — | — |
| 2024-01-19 | $20.18 | $37.26 | 1,511,900 | — | — |
| 2024-01-18 | $21.45 | $39.61 | 844,600 | — | — |
| 2024-01-17 | $22.04 | $40.70 | 697,800 | — | — |
| 2024-01-16 | $23.15 | $42.75 | 584,900 | — | — |
| 2024-01-12 | $23.17 | $42.78 | 1,262,900 | — | — |
| 2024-01-11 | $22.82 | $42.14 | 729,100 | — | — |
| 2024-01-10 | $23.20 | $42.84 | 876,600 | — | — |
| 2024-01-09 | $22.40 | $41.36 | 579,300 | — | — |
| 2024-01-08 | $22.40 | $41.36 | 701,000 | — | — |
| 2024-01-05 | $22.26 | $41.10 | 886,500 | — | — |
| 2024-01-04 | $21.88 | $40.40 | 857,800 | — | — |
| 2024-01-03 | $22.79 | $42.08 | 1,050,100 | — | — |
| 2024-01-02 | $24.08 | $44.47 | 2,156,000 | — | — |