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
- 1995-09-19 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 | $6.55 | $6.55 | 57,180 | — | — |
| 2024-12-30 | $6.95 | $6.95 | 116,560 | — | — |
| 2024-12-27 | $7.25 | $7.25 | 227,920 | — | — |
| 2024-12-26 | $8.10 | $8.10 | 295,440 | — | — |
| 2024-12-24 | $6.35 | $6.35 | 266,100 | — | — |
| 2024-12-23 | $6.30 | $6.30 | 354,700 | — | — |
| 2024-12-20 | $4.85 | $4.85 | 77,360 | — | — |
| 2024-12-19 | $4.75 | $4.75 | 71,600 | — | — |
| 2024-12-18 | $4.80 | $4.80 | 105,800 | — | — |
| 2024-12-17 | $5.00 | $5.00 | 201,560 | — | — |
| 2024-12-16 | $4.40 | $4.40 | 92,520 | — | — |
| 2024-12-13 | $3.80 | $3.80 | 10,360 | — | — |
| 2024-12-12 | $3.80 | $3.80 | 19,500 | — | — |
| 2024-12-11 | $4.00 | $4.00 | 28,660 | — | — |
| 2024-12-10 | $3.70 | $3.70 | 26,640 | — | — |
| 2024-12-09 | $3.75 | $3.75 | 16,460 | — | — |
| 2024-12-06 | $3.60 | $3.60 | 31,020 | — | — |
| 2024-12-05 | $3.45 | $3.45 | 57,640 | — | — |
| 2024-12-04 | $3.65 | $3.65 | 115,640 | — | — |
| 2024-12-03 | $3.95 | $3.95 | 37,600 | — | — |
| 2024-12-02 | $4.15 | $4.15 | 33,680 | — | — |
| 2024-11-29 | $4.30 | $4.30 | 17,220 | — | — |
| 2024-11-27 | $4.30 | $4.30 | 18,600 | — | — |
| 2024-11-26 | $4.15 | $4.15 | 20,920 | — | — |
| 2024-11-25 | $4.30 | $4.30 | 48,620 | — | — |
| 2024-11-22 | $3.80 | $3.80 | 52,260 | — | — |
| 2024-11-21 | $3.80 | $3.80 | 18,820 | — | — |
| 2024-11-20 | $3.90 | $3.90 | 20,160 | — | — |
| 2024-11-19 | $3.75 | $3.75 | 48,780 | — | — |
| 2024-11-18 | $3.95 | $3.95 | 59,860 | — | — |
| 2024-11-15 | $4.05 | $4.05 | 51,320 | — | — |
| 2024-11-14 | $4.25 | $4.25 | 50,380 | — | — |
| 2024-11-13 | $4.40 | $4.40 | 54,140 | — | — |
| 2024-11-12 | $4.50 | $4.50 | 38,940 | — | — |
| 2024-11-11 | $4.45 | $4.45 | 44,980 | — | — |
| 2024-11-08 | $4.60 | $4.60 | 73,820 | — | — |
| 2024-11-07 | $4.15 | $4.15 | 19,800 | — | — |
| 2024-11-06 | $4.00 | $4.00 | 35,540 | — | — |
| 2024-11-05 | $3.95 | $3.95 | 20,780 | — | — |
| 2024-11-04 | $3.95 | $3.95 | 18,720 | — | — |
| 2024-11-01 | $4.05 | $4.05 | 17,680 | — | — |
| 2024-10-31 | $3.95 | $3.95 | 18,100 | — | — |
| 2024-10-30 | $4.15 | $4.15 | 12,600 | — | — |
| 2024-10-29 | $4.10 | $4.10 | 17,300 | — | — |
| 2024-10-28 | $4.15 | $4.15 | 34,800 | — | — |
| 2024-10-25 | $4.05 | $4.05 | 37,820 | — | — |
| 2024-10-24 | $4.20 | $4.20 | 37,900 | — | — |
| 2024-10-23 | $4.10 | $4.10 | 53,420 | — | — |
| 2024-10-22 | $4.40 | $4.40 | 23,440 | — | — |
| 2024-10-21 | $4.50 | $4.50 | 52,140 | — | — |
| 2024-10-18 | $4.60 | $4.60 | 29,580 | — | — |
| 2024-10-17 | $4.75 | $4.75 | 28,400 | — | — |
| 2024-10-16 | $4.60 | $4.60 | 50,840 | — | — |
| 2024-10-15 | $4.85 | $4.85 | 41,840 | — | — |
| 2024-10-14 | $5.10 | $5.10 | 15,960 | — | — |
| 2024-10-11 | $5.00 | $5.00 | 59,020 | — | — |
| 2024-10-10 | $5.20 | $5.20 | 72,180 | — | — |
| 2024-10-09 | $5.60 | $5.60 | 53,220 | — | — |
| 2024-10-08 | $5.60 | $5.60 | 89,300 | — | — |
| 2024-10-07 | $5.65 | $5.65 | 179,820 | — | — |
| 2024-10-04 | $5.75 | $5.75 | 149,960 | — | — |
| 2024-10-03 | $5.40 | $5.40 | 66,320 | — | — |
| 2024-10-02 | $5.25 | $5.25 | 147,860 | — | — |
| 2024-10-01 | $5.25 | $5.25 | 58,060 | — | — |
| 2024-09-30 | $5.10 | $5.10 | 39,760 | — | — |
| 2024-09-27 | $5.15 | $5.15 | 212,680 | — | — |
| 2024-09-26 | $4.70 | $4.70 | 66,180 | — | — |
| 2024-09-25 | $4.70 | $4.70 | 116,740 | — | — |
| 2024-09-24 | $4.80 | $4.80 | 143,860 | — | — |
| 2024-09-23 | $4.65 | $4.65 | 200,640 | — | — |
| 2024-09-20 | $4.85 | $4.85 | 391,840 | — | — |
| 2024-09-19 | $4.55 | $4.55 | 3,418,700 | — | — |
| 2024-09-18 | $5.10 | $5.10 | 1,730,380 | — | — |
| 2024-09-17 | $5.70 | $5.70 | 37,563,080 | — | — |
| 2024-09-16 | $2.60 | $2.60 | 2,081,400 | — | — |
| 2024-09-13 | $2.85 | $2.85 | 20,400 | — | — |
| 2024-09-12 | $3.00 | $3.00 | 51,480 | — | — |
| 2024-09-11 | $3.00 | $3.00 | 8,320 | — | — |
| 2024-09-10 | $2.90 | $2.90 | 8,660 | — | — |
| 2024-09-09 | $2.80 | $2.80 | 7,360 | — | — |
| 2024-09-06 | $2.75 | $2.75 | 15,400 | — | — |
| 2024-09-05 | $2.85 | $2.85 | 10,220 | — | — |
| 2024-09-04 | $2.85 | $2.85 | 27,340 | — | — |
| 2024-09-03 | $3.10 | $3.10 | 39,220 | — | — |
| 2024-08-30 | $3.10 | $3.10 | 31,800 | — | — |
| 2024-08-29 | $3.00 | $3.00 | 32,840 | — | — |
| 2024-08-28 | $3.10 | $3.10 | 11,340 | — | — |
| 2024-08-27 | $3.25 | $3.25 | 5,980 | — | — |
| 2024-08-26 | $3.20 | $3.20 | 19,960 | — | — |
| 2024-08-23 | $3.25 | $3.25 | 61,960 | — | — |
| 2024-08-22 | $3.35 | $3.35 | 67,200 | — | — |
| 2024-08-21 | $3.65 | $3.65 | 8,680 | — | — |
| 2024-08-20 | $3.50 | $3.50 | 98,100 | — | — |
| 2024-08-19 | $4.05 | $4.05 | 15,860 | — | — |
| 2024-08-16 | $4.20 | $4.20 | 24,180 | — | — |
| 2024-08-15 | $4.15 | $4.15 | 17,020 | — | — |
| 2024-08-14 | $3.95 | $3.95 | 42,460 | — | — |
| 2024-08-13 | $4.45 | $4.45 | 21,120 | — | — |
| 2024-08-12 | $4.25 | $4.25 | 72,180 | — | — |
| 2024-08-09 | $5.55 | $5.55 | 23,920 | — | — |
| 2024-08-08 | $5.40 | $5.40 | 173,180 | — | — |
| 2024-08-07 | $8.85 | $8.85 | 14,020 | — | — |
| 2024-08-06 | $8.70 | $8.70 | 38,780 | — | — |
| 2024-08-05 | $9.45 | $9.45 | 10,380 | — | — |
| 2024-08-02 | $9.90 | $9.90 | 33,280 | — | — |
| 2024-08-01 | $12.40 | $12.40 | 13,920 | — | — |
| 2024-07-31 | $12.25 | $12.25 | 2,200 | — | — |
| 2024-07-30 | $12.20 | $12.20 | 5,360 | — | — |
| 2024-07-29 | $12.55 | $12.55 | 2,500 | — | — |
| 2024-07-26 | $12.85 | $12.85 | 2,840 | — | — |
| 2024-07-25 | $12.40 | $12.40 | 2,900 | — | — |
| 2024-07-24 | $12.20 | $12.20 | 1,360 | — | — |
| 2024-07-23 | $12.10 | $12.10 | 11,480 | — | — |
| 2024-07-22 | $11.35 | $11.35 | 5,320 | — | — |
| 2024-07-19 | $11.50 | $11.50 | 3,900 | — | — |
| 2024-07-18 | $11.65 | $11.65 | 8,140 | — | — |
| 2024-07-17 | $12.35 | $12.35 | 22,780 | — | — |
| 2024-07-16 | $11.80 | $11.80 | 2,660 | — | — |
| 2024-07-15 | $11.85 | $11.85 | 3,160 | — | — |
| 2024-07-12 | $11.40 | $11.40 | 6,700 | — | — |
| 2024-07-11 | $11.35 | $11.35 | 2,860 | — | — |
| 2024-07-10 | $11.05 | $11.05 | 8,780 | — | — |
| 2024-07-09 | $11.10 | $11.10 | 8,480 | — | — |
| 2024-07-08 | $11.25 | $11.25 | 8,700 | — | — |
| 2024-07-05 | $11.85 | $11.85 | 8,100 | — | — |
| 2024-07-03 | $11.45 | $11.45 | 2,940 | — | — |
| 2024-07-02 | $11.10 | $11.10 | 8,400 | — | — |
| 2024-07-01 | $11.00 | $11.00 | 9,720 | — | — |
| 2024-06-28 | $11.05 | $11.05 | 7,760 | — | — |
| 2024-06-27 | $11.30 | $11.30 | 4,180 | — | — |
| 2024-06-26 | $11.15 | $11.15 | 6,320 | — | — |
| 2024-06-25 | $11.00 | $11.00 | 9,680 | — | — |
| 2024-06-24 | $11.05 | $11.05 | 5,620 | — | — |
| 2024-06-21 | $11.25 | $11.25 | 14,100 | — | — |
| 2024-06-20 | $11.35 | $11.35 | 6,580 | — | — |
| 2024-06-18 | $11.25 | $11.25 | 5,480 | — | — |
| 2024-06-17 | $11.30 | $11.30 | 4,940 | — | — |
| 2024-06-14 | $11.25 | $11.25 | 10,280 | — | — |
| 2024-06-13 | $11.05 | $11.05 | 12,240 | — | — |
| 2024-06-12 | $11.10 | $11.10 | 2,780 | — | — |
| 2024-06-11 | $10.85 | $10.85 | 4,480 | — | — |
| 2024-06-10 | $10.85 | $10.85 | 8,160 | — | — |
| 2024-06-07 | $10.80 | $10.80 | 7,660 | — | — |
| 2024-06-06 | $11.05 | $11.05 | 3,440 | — | — |
| 2024-06-05 | $11.05 | $11.05 | 7,160 | — | — |
| 2024-06-04 | $11.05 | $11.05 | 4,720 | — | — |
| 2024-06-03 | $10.90 | $10.90 | 4,700 | — | — |
| 2024-05-31 | $10.75 | $10.75 | 7,820 | — | — |
| 2024-05-30 | $10.90 | $10.90 | 7,980 | — | — |
| 2024-05-29 | $11.05 | $11.05 | 10,560 | — | — |
| 2024-05-28 | $11.30 | $11.30 | 19,740 | — | — |
| 2024-05-24 | $12.25 | $12.25 | 9,220 | — | — |
| 2024-05-23 | $12.50 | $12.50 | 11,100 | — | — |
| 2024-05-22 | $13.85 | $13.85 | 17,160 | — | — |
| 2024-05-21 | $13.55 | $13.55 | 8,740 | — | — |
| 2024-05-20 | $14.05 | $14.05 | 18,360 | — | — |
| 2024-05-17 | $13.60 | $13.60 | 27,420 | — | — |
| 2024-05-16 | $13.45 | $13.45 | 8,480 | — | — |
| 2024-05-15 | $13.40 | $13.40 | 31,720 | — | — |
| 2024-05-14 | $13.95 | $13.95 | 19,360 | — | — |
| 2024-05-13 | $13.65 | $13.65 | 23,800 | — | — |
| 2024-05-10 | $13.00 | $13.00 | 45,000 | — | — |
| 2024-05-09 | $11.70 | $11.70 | 32,520 | — | — |
| 2024-05-08 | $12.25 | $12.25 | 11,420 | — | — |
| 2024-05-07 | $12.55 | $12.55 | 21,700 | — | — |
| 2024-05-06 | $12.80 | $12.80 | 19,300 | — | — |
| 2024-05-03 | $11.70 | $11.70 | 19,720 | — | — |
| 2024-05-02 | $11.50 | $11.50 | 14,600 | — | — |
| 2024-05-01 | $11.40 | $11.40 | 18,420 | — | — |
| 2024-04-30 | $11.55 | $11.55 | 43,060 | — | — |
| 2024-04-29 | $12.40 | $12.40 | 69,820 | — | — |
| 2024-04-26 | $11.60 | $11.60 | 11,140 | — | — |
| 2024-04-25 | $11.10 | $11.10 | 5,660 | — | — |
| 2024-04-24 | $10.85 | $10.85 | 8,720 | — | — |
| 2024-04-23 | $10.60 | $10.60 | 12,520 | — | — |
| 2024-04-22 | $10.90 | $10.90 | 44,780 | — | — |
| 2024-04-19 | $10.40 | $10.40 | 65,580 | — | — |
| 2024-04-18 | $11.15 | $11.15 | 1,102,920 | — | — |
| 2024-04-17 | $9.75 | $9.75 | 8,780 | — | — |
| 2024-04-16 | $9.70 | $9.70 | 9,440 | — | — |
| 2024-04-15 | $9.80 | $9.80 | 11,360 | — | — |
| 2024-04-12 | $10.75 | $10.75 | 23,240 | — | — |
| 2024-04-11 | $11.80 | $11.80 | 25,720 | — | — |
| 2024-04-10 | $12.00 | $12.00 | 14,483 | — | — |
| 2024-04-09 | $12.40 | $12.40 | 5,340 | — | — |
| 2024-04-08 | $12.40 | $12.40 | 6,898 | — | — |
| 2024-04-05 | $12.40 | $12.40 | 7,178 | — | — |
| 2024-04-04 | $12.40 | $12.40 | 15,978 | — | — |
| 2024-04-03 | $13.60 | $13.60 | 3,573 | — | — |
| 2024-04-02 | $14.00 | $14.00 | 10,325 | — | — |
| 2024-04-01 | $13.20 | $13.20 | 10,840 | — | — |
| 2024-03-28 | $13.60 | $13.60 | 4,310 | — | — |
| 2024-03-27 | $13.60 | $13.60 | 7,848 | — | — |
| 2024-03-26 | $13.20 | $13.20 | 6,440 | — | — |
| 2024-03-25 | $14.80 | $14.80 | 3,123 | — | — |
| 2024-03-22 | $14.40 | $14.40 | 7,440 | — | — |
| 2024-03-21 | $14.00 | $14.00 | 6,320 | — | — |
| 2024-03-20 | $14.00 | $14.00 | 11,290 | — | — |
| 2024-03-19 | $14.00 | $14.00 | 13,293 | — | — |
| 2024-03-18 | $13.60 | $13.60 | 8,595 | — | — |
| 2024-03-15 | $13.60 | $13.60 | 6,318 | — | — |
| 2024-03-14 | $14.40 | $14.40 | 9,968 | — | — |
| 2024-03-13 | $13.60 | $13.60 | 7,693 | — | — |
| 2024-03-12 | $14.40 | $14.40 | 4,468 | — | — |
| 2024-03-11 | $14.40 | $14.40 | 16,470 | — | — |
| 2024-03-08 | $14.80 | $14.80 | 7,993 | — | — |
| 2024-03-07 | $15.20 | $15.20 | 6,455 | — | — |
| 2024-03-06 | $15.20 | $15.20 | 4,068 | — | — |
| 2024-03-05 | $16.00 | $16.00 | 5,853 | — | — |
| 2024-03-04 | $16.40 | $16.40 | 13,663 | — | — |
| 2024-03-01 | $16.00 | $16.00 | 54,635 | — | — |
| 2024-02-29 | $15.20 | $15.20 | 21,630 | — | — |
| 2024-02-28 | $17.20 | $17.20 | 14,250 | — | — |
| 2024-02-27 | $17.60 | $17.60 | 18,313 | — | — |
| 2024-02-26 | $19.60 | $19.60 | 35,215 | — | — |
| 2024-02-23 | $19.60 | $19.60 | 120,848 | — | — |
| 2024-02-22 | $32.80 | $32.80 | 15,518 | — | — |
| 2024-02-21 | $31.60 | $31.60 | 3,848 | — | — |
| 2024-02-20 | $32.40 | $32.40 | 5,778 | — | — |
| 2024-02-16 | $32.40 | $32.40 | 8,748 | — | — |
| 2024-02-15 | $30.80 | $30.80 | 3,645 | — | — |
| 2024-02-14 | $30.80 | $30.80 | 3,633 | — | — |
| 2024-02-13 | $29.60 | $29.60 | 4,518 | — | — |
| 2024-02-12 | $30.80 | $30.80 | 3,215 | — | — |
| 2024-02-09 | $30.80 | $30.80 | 5,415 | — | — |
| 2024-02-08 | $32.40 | $32.40 | 1,505 | — | — |
| 2024-02-07 | $32.80 | $32.80 | 3,045 | — | — |
| 2024-02-06 | $33.20 | $33.20 | 2,955 | — | — |
| 2024-02-05 | $33.60 | $33.60 | 4,545 | — | — |
| 2024-02-02 | $34.40 | $34.40 | 2,388 | — | — |
| 2024-02-01 | $34.80 | $34.80 | 4,660 | — | — |
| 2024-01-31 | $34.80 | $34.80 | 7,263 | — | — |
| 2024-01-30 | $35.60 | $35.60 | 5,543 | — | — |
| 2024-01-29 | $33.60 | $33.60 | 5,435 | — | — |
| 2024-01-26 | $33.60 | $33.60 | 3,095 | — | — |
| 2024-01-25 | $32.00 | $32.00 | 2,958 | — | — |
| 2024-01-24 | $31.20 | $31.20 | 3,795 | — | — |
| 2024-01-23 | $30.40 | $30.40 | 4,345 | — | — |
| 2024-01-22 | $32.00 | $32.00 | 2,935 | — | — |
| 2024-01-19 | $30.80 | $30.80 | 4,858 | — | — |
| 2024-01-18 | $30.80 | $30.80 | 8,673 | — | — |
| 2024-01-17 | $32.00 | $32.00 | 3,665 | — | — |
| 2024-01-16 | $31.20 | $31.20 | 6,938 | — | — |
| 2024-01-12 | $30.80 | $30.80 | 14,133 | — | — |
| 2024-01-11 | $30.80 | $30.80 | 8,153 | — | — |
| 2024-01-10 | $32.40 | $32.40 | 4,003 | — | — |
| 2024-01-09 | $32.80 | $32.80 | 4,088 | — | — |
| 2024-01-08 | $31.20 | $31.20 | 8,410 | — | — |
| 2024-01-05 | $32.80 | $32.80 | 4,418 | — | — |
| 2024-01-04 | $34.40 | $34.40 | 4,580 | — | — |
| 2024-01-03 | $34.00 | $34.00 | 4,878 | — | — |
| 2024-01-02 | $35.20 | $35.20 | 8,003 | — | — |