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
- 2015-03-24 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 | $8.44 | $8.44 | 611,353 | — | — |
| 2024-12-30 | $9.20 | $9.20 | 712,488 | — | — |
| 2024-12-27 | $7.60 | $7.60 | 2,054,273 | — | — |
| 2024-12-26 | $6.68 | $6.68 | 111,188 | — | — |
| 2024-12-24 | $6.36 | $6.36 | 50,815 | — | — |
| 2024-12-23 | $6.20 | $6.20 | 61,985 | — | — |
| 2024-12-20 | $6.28 | $6.28 | 359,890 | — | — |
| 2024-12-19 | $6.00 | $6.00 | 61,295 | — | — |
| 2024-12-18 | $5.88 | $5.88 | 63,333 | — | — |
| 2024-12-17 | $6.16 | $6.16 | 125,320 | — | — |
| 2024-12-16 | $6.08 | $6.08 | 1,438,448 | — | — |
| 2024-12-13 | $6.00 | $6.00 | 43,978 | — | — |
| 2024-12-12 | $6.12 | $6.12 | 65,785 | — | — |
| 2024-12-11 | $6.32 | $6.32 | 51,110 | — | — |
| 2024-12-10 | $6.48 | $6.48 | 84,845 | — | — |
| 2024-12-09 | $6.64 | $6.64 | 196,405 | — | — |
| 2024-12-06 | $5.88 | $5.88 | 78,998 | — | — |
| 2024-12-05 | $6.12 | $6.12 | 98,248 | — | — |
| 2024-12-04 | $6.00 | $6.00 | 1,440,755 | — | — |
| 2024-12-03 | $6.56 | $6.56 | 374,613 | — | — |
| 2024-12-02 | $5.84 | $5.84 | 39,045 | — | — |
| 2024-11-29 | $5.96 | $5.96 | 41,240 | — | — |
| 2024-11-27 | $5.84 | $5.84 | 48,533 | — | — |
| 2024-11-26 | $5.84 | $5.84 | 20,893 | — | — |
| 2024-11-25 | $5.96 | $5.96 | 24,653 | — | — |
| 2024-11-22 | $6.04 | $6.04 | 43,193 | — | — |
| 2024-11-21 | $5.92 | $5.92 | 87,168 | — | — |
| 2024-11-20 | $6.32 | $6.32 | 66,355 | — | — |
| 2024-11-19 | $6.24 | $6.24 | 36,425 | — | — |
| 2024-11-18 | $6.28 | $6.28 | 31,713 | — | — |
| 2024-11-15 | $6.32 | $6.32 | 56,650 | — | — |
| 2024-11-14 | $6.36 | $6.36 | 167,213 | — | — |
| 2024-11-13 | $6.60 | $6.60 | 309,848 | — | — |
| 2024-11-12 | $5.76 | $5.76 | 67,795 | — | — |
| 2024-11-11 | $5.88 | $5.88 | 45,088 | — | — |
| 2024-11-08 | $6.04 | $6.04 | 81,243 | — | — |
| 2024-11-07 | $6.60 | $6.60 | 231,725 | — | — |
| 2024-11-06 | $5.76 | $5.76 | 44,553 | — | — |
| 2024-11-05 | $6.24 | $6.24 | 53,865 | — | — |
| 2024-11-04 | $6.28 | $6.28 | 76,253 | — | — |
| 2024-11-01 | $5.64 | $5.64 | 41,935 | — | — |
| 2024-10-31 | $5.52 | $5.52 | 104,380 | — | — |
| 2024-10-30 | $6.32 | $6.32 | 65,643 | — | — |
| 2024-10-29 | $6.52 | $6.52 | 89,033 | — | — |
| 2024-10-28 | $6.72 | $6.72 | 74,850 | — | — |
| 2024-10-25 | $6.96 | $6.96 | 97,023 | — | — |
| 2024-10-24 | $7.32 | $7.32 | 125,050 | — | — |
| 2024-10-23 | $7.76 | $7.76 | 264,243 | — | — |
| 2024-10-22 | $8.96 | $8.96 | 392,038 | — | — |
| 2024-10-21 | $8.40 | $8.40 | 285,728 | — | — |
| 2024-10-18 | $7.36 | $7.36 | 112,340 | — | — |
| 2024-10-17 | $7.04 | $7.04 | 47,188 | — | — |
| 2024-10-16 | $7.12 | $7.12 | 86,298 | — | — |
| 2024-10-15 | $6.60 | $6.60 | 61,545 | — | — |
| 2024-10-14 | $7.04 | $7.04 | 27,113 | — | — |
| 2024-10-11 | $7.16 | $7.16 | 59,665 | — | — |
| 2024-10-10 | $7.00 | $7.00 | 118,380 | — | — |
| 2024-10-09 | $6.64 | $6.64 | 77,058 | — | — |
| 2024-10-08 | $6.84 | $6.84 | 91,398 | — | — |
| 2024-10-07 | $7.24 | $7.24 | 138,313 | — | — |
| 2024-10-04 | $7.64 | $7.64 | 168,320 | — | — |
| 2024-10-03 | $8.56 | $8.56 | 259,478 | — | — |
| 2024-10-02 | $9.32 | $9.32 | 571,165 | — | — |
| 2024-10-01 | $8.16 | $8.16 | 154,748 | — | — |
| 2024-09-30 | $7.44 | $7.44 | 1,073,698 | — | — |
| 2024-09-27 | $7.12 | $7.12 | 309,043 | — | — |
| 2024-09-26 | $6.80 | $6.80 | 142,628 | — | — |
| 2024-09-25 | $6.52 | $6.52 | 62,608 | — | — |
| 2024-09-24 | $7.00 | $7.00 | 332,675 | — | — |
| 2024-09-23 | $5.96 | $5.96 | 46,978 | — | — |
| 2024-09-20 | $6.40 | $6.40 | 42,423 | — | — |
| 2024-09-19 | $6.52 | $6.52 | 68,078 | — | — |
| 2024-09-18 | $6.60 | $6.60 | 72,473 | — | — |
| 2024-09-17 | $6.56 | $6.56 | 54,208 | — | — |
| 2024-09-16 | $6.48 | $6.48 | 66,110 | — | — |
| 2024-09-13 | $6.56 | $6.56 | 247,363 | — | — |
| 2024-09-12 | $6.60 | $6.60 | 284,240 | — | — |
| 2024-09-11 | $7.20 | $7.20 | 5,438,438 | — | — |
| 2024-09-10 | $5.52 | $5.52 | 169,083 | — | — |
| 2024-09-09 | $5.80 | $5.80 | 40,668 | — | — |
| 2024-09-06 | $5.84 | $5.84 | 62,138 | — | — |
| 2024-09-05 | $6.12 | $6.12 | 143,948 | — | — |
| 2024-09-04 | $7.48 | $7.48 | 1,030,795 | — | — |
| 2024-09-03 | $5.56 | $5.56 | 133,695 | — | — |
| 2024-08-30 | $5.48 | $5.48 | 79,530 | — | — |
| 2024-08-29 | $5.64 | $5.64 | 86,360 | — | — |
| 2024-08-28 | $6.00 | $6.00 | 269,925 | — | — |
| 2024-08-27 | $7.44 | $7.44 | 3,596,730 | — | — |
| 2024-08-26 | $6.16 | $6.16 | 250,463 | — | — |
| 2024-08-23 | $5.56 | $5.56 | 37,930 | — | — |
| 2024-08-22 | $5.56 | $5.56 | 60,663 | — | — |
| 2024-08-21 | $5.88 | $5.88 | 91,768 | — | — |
| 2024-08-20 | $5.32 | $5.32 | 1,012,550 | — | — |
| 2024-08-19 | $5.04 | $5.04 | 60,733 | — | — |
| 2024-08-16 | $4.92 | $4.92 | 48,393 | — | — |
| 2024-08-15 | $5.20 | $5.20 | 46,803 | — | — |
| 2024-08-14 | $5.32 | $5.32 | 50,990 | — | — |
| 2024-08-13 | $5.60 | $5.60 | 33,895 | — | — |
| 2024-08-12 | $5.76 | $5.76 | 47,960 | — | — |
| 2024-08-09 | $6.00 | $6.00 | 26,235 | — | — |
| 2024-08-08 | $6.48 | $6.48 | 24,848 | — | — |
| 2024-08-07 | $6.44 | $6.44 | 15,975 | — | — |
| 2024-08-06 | $6.96 | $6.96 | 22,245 | — | — |
| 2024-08-05 | $7.04 | $7.04 | 25,983 | — | — |
| 2024-08-02 | $8.40 | $8.40 | 18,408 | — | — |
| 2024-08-01 | $8.72 | $8.72 | 22,110 | — | — |
| 2024-07-31 | $9.52 | $9.52 | 23,153 | — | — |
| 2024-07-30 | $9.84 | $9.84 | 19,183 | — | — |
| 2024-07-29 | $10.40 | $10.40 | 53,898 | — | — |
| 2024-07-26 | $10.36 | $10.36 | 168,860 | — | — |
| 2024-07-25 | $19.60 | $19.60 | 4,700 | — | — |
| 2024-07-24 | $19.00 | $19.00 | 5,475 | — | — |
| 2024-07-23 | $20.80 | $20.80 | 5,790 | — | — |
| 2024-07-22 | $22.56 | $22.56 | 1,263 | — | — |
| 2024-07-19 | $22.56 | $22.56 | 2,745 | — | — |
| 2024-07-18 | $23.20 | $23.20 | 5,930 | — | — |
| 2024-07-17 | $22.08 | $22.08 | 12,793 | — | — |
| 2024-07-16 | $23.96 | $23.96 | 49,290 | — | — |
| 2024-07-15 | $24.44 | $24.44 | 15,428 | — | — |
| 2024-07-12 | $29.92 | $29.92 | 13,973 | — | — |
| 2024-07-11 | $29.44 | $29.44 | 3,143 | — | — |
| 2024-07-10 | $30.00 | $30.00 | 7,280 | — | — |
| 2024-07-09 | $29.40 | $29.40 | 6,938 | — | — |
| 2024-07-08 | $29.20 | $29.20 | 3,453 | — | — |
| 2024-07-05 | $29.00 | $29.00 | 3,408 | — | — |
| 2024-07-03 | $30.00 | $30.00 | 5,763 | — | — |
| 2024-07-02 | $31.16 | $31.16 | 8,008 | — | — |
| 2024-07-01 | $32.00 | $32.00 | 6,633 | — | — |
| 2024-06-28 | $32.56 | $32.56 | 30,650 | — | — |
| 2024-06-27 | $32.20 | $32.20 | 28,060 | — | — |
| 2024-06-26 | $34.28 | $34.28 | 58,343 | — | — |
| 2024-06-25 | $31.20 | $31.20 | 88,550 | — | — |
| 2024-06-24 | $30.40 | $30.40 | 1,650 | — | — |
| 2024-06-21 | $30.80 | $30.80 | 2,213 | — | — |
| 2024-06-20 | $28.68 | $28.68 | 1,845 | — | — |
| 2024-06-18 | $29.08 | $29.08 | 6,115 | — | — |
| 2024-06-17 | $29.12 | $29.12 | 15,265 | — | — |
| 2024-06-14 | $30.32 | $30.32 | 4,685 | — | — |
| 2024-06-13 | $31.56 | $31.56 | 3,515 | — | — |
| 2024-06-12 | $30.40 | $30.40 | 6,335 | — | — |
| 2024-06-11 | $31.64 | $31.64 | 4,045 | — | — |
| 2024-06-10 | $32.72 | $32.72 | 2,603 | — | — |
| 2024-06-07 | $32.40 | $32.40 | 12,300 | — | — |
| 2024-06-06 | $36.60 | $36.60 | 14,858 | — | — |
| 2024-06-05 | $32.48 | $32.48 | 8,800 | — | — |
| 2024-06-04 | $31.96 | $31.96 | 12,925 | — | — |
| 2024-06-03 | $29.20 | $29.20 | 11,440 | — | — |
| 2024-05-31 | $31.60 | $31.60 | 20,553 | — | — |
| 2024-05-30 | $31.08 | $31.08 | 33,305 | — | — |
| 2024-05-29 | $32.40 | $32.40 | 406,330 | — | — |
| 2024-05-28 | $26.12 | $26.12 | 12,813 | — | — |
| 2024-05-24 | $25.60 | $25.60 | 6,328 | — | — |
| 2024-05-23 | $26.00 | $26.00 | 15,233 | — | — |
| 2024-05-22 | $32.00 | $32.00 | 41,795 | — | — |
| 2024-05-21 | $33.64 | $33.64 | 82,338 | — | — |
| 2024-05-20 | $38.80 | $38.80 | 1,604,063 | — | — |
| 2024-05-17 | $26.28 | $26.28 | 102,385 | — | — |
| 2024-05-16 | $23.00 | $23.00 | 14,643 | — | — |
| 2024-05-15 | $21.72 | $21.72 | 1,888 | — | — |
| 2024-05-14 | $22.20 | $22.20 | 2,870 | — | — |
| 2024-05-13 | $22.12 | $22.12 | 2,365 | — | — |
| 2024-05-10 | $22.36 | $22.36 | 2,153 | — | — |
| 2024-05-09 | $23.04 | $23.04 | 928 | — | — |
| 2024-05-08 | $22.40 | $22.40 | 3,353 | — | — |
| 2024-05-07 | $21.48 | $21.48 | 1,195 | — | — |
| 2024-05-06 | $21.60 | $21.60 | 1,078 | — | — |
| 2024-05-03 | $21.60 | $21.60 | 3,013 | — | — |
| 2024-05-02 | $21.56 | $21.56 | 2,540 | — | — |
| 2024-05-01 | $22.08 | $22.08 | 1,563 | — | — |
| 2024-04-30 | $22.72 | $22.72 | 3,780 | — | — |
| 2024-04-29 | $22.60 | $22.60 | 1,613 | — | — |
| 2024-04-26 | $22.40 | $22.40 | 2,550 | — | — |
| 2024-04-25 | $22.40 | $22.40 | 2,113 | — | — |
| 2024-04-24 | $22.40 | $22.40 | 4,113 | — | — |
| 2024-04-23 | $22.84 | $22.84 | 9,648 | — | — |
| 2024-04-22 | $25.60 | $25.60 | 23,433 | — | — |
| 2024-04-19 | $27.40 | $27.40 | 17,175 | — | — |
| 2024-04-18 | $26.80 | $26.80 | 94,195 | — | — |
| 2024-04-17 | $29.40 | $29.40 | 42,438 | — | — |
| 2024-04-16 | $28.00 | $28.00 | 2,463 | — | — |
| 2024-04-15 | $29.32 | $29.32 | 3,110 | — | — |
| 2024-04-12 | $29.20 | $29.20 | 1,493 | — | — |
| 2024-04-11 | $30.20 | $30.20 | 2,613 | — | — |
| 2024-04-10 | $29.60 | $29.60 | 15,065 | — | — |
| 2024-04-09 | $27.52 | $27.52 | 670 | — | — |
| 2024-04-08 | $27.20 | $27.20 | 778 | — | — |
| 2024-04-05 | $27.04 | $27.04 | 1,453 | — | — |
| 2024-04-04 | $27.20 | $27.20 | 1,230 | — | — |
| 2024-04-03 | $26.92 | $26.92 | 555 | — | — |
| 2024-04-02 | $26.80 | $26.80 | 373 | — | — |
| 2024-04-01 | $27.56 | $27.56 | 1,185 | — | — |
| 2024-03-28 | $26.40 | $26.40 | 1,178 | — | — |
| 2024-03-27 | $27.60 | $27.60 | 465 | — | — |
| 2024-03-26 | $27.36 | $27.36 | 713 | — | — |
| 2024-03-25 | $26.80 | $26.80 | 2,690 | — | — |
| 2024-03-22 | $28.36 | $28.36 | 783 | — | — |
| 2024-03-21 | $29.48 | $29.48 | 3,188 | — | — |
| 2024-03-20 | $28.00 | $28.00 | 1,008 | — | — |
| 2024-03-19 | $27.40 | $27.40 | 2,923 | — | — |
| 2024-03-18 | $30.64 | $30.64 | 4,453 | — | — |
| 2024-03-15 | $26.52 | $26.52 | 4,615 | — | — |
| 2024-03-14 | $25.60 | $25.60 | 1,800 | — | — |
| 2024-03-13 | $27.20 | $27.20 | 1,168 | — | — |
| 2024-03-12 | $26.64 | $26.64 | 3,718 | — | — |
| 2024-03-11 | $24.20 | $24.20 | 4,018 | — | — |
| 2024-03-08 | $24.80 | $24.80 | 1,658 | — | — |
| 2024-03-07 | $25.76 | $25.76 | 3,043 | — | — |
| 2024-03-06 | $26.44 | $26.44 | 7,035 | — | — |
| 2024-03-05 | $26.80 | $26.80 | 2,495 | — | — |
| 2024-03-04 | $27.52 | $27.52 | 4,385 | — | — |
| 2024-03-01 | $28.84 | $28.84 | 2,588 | — | — |
| 2024-02-29 | $28.20 | $28.20 | 2,243 | — | — |
| 2024-02-28 | $28.48 | $28.48 | 8,780 | — | — |
| 2024-02-27 | $28.28 | $28.28 | 3,613 | — | — |
| 2024-02-26 | $29.60 | $29.60 | 3,058 | — | — |
| 2024-02-23 | $28.80 | $28.80 | 4,093 | — | — |
| 2024-02-22 | $31.24 | $31.24 | 3,538 | — | — |
| 2024-02-21 | $31.80 | $31.80 | 15,818 | — | — |
| 2024-02-20 | $31.52 | $31.52 | 24,213 | — | — |
| 2024-02-16 | $38.80 | $38.80 | 209,405 | — | — |
| 2024-02-15 | $34.76 | $34.76 | 44,203 | — | — |
| 2024-02-14 | $29.96 | $29.96 | 18,360 | — | — |
| 2024-02-13 | $30.00 | $30.00 | 29,943 | — | — |
| 2024-02-12 | $26.28 | $26.28 | 9,910 | — | — |
| 2024-02-09 | $28.00 | $28.00 | 11,298 | — | — |
| 2024-02-08 | $28.40 | $28.40 | 31,570 | — | — |
| 2024-02-07 | $23.20 | $23.20 | 5,770 | — | — |
| 2024-02-06 | $25.60 | $25.60 | 6,485 | — | — |
| 2024-02-05 | $24.60 | $24.60 | 6,148 | — | — |
| 2024-02-02 | $23.52 | $23.52 | 13,895 | — | — |
| 2024-02-01 | $25.12 | $25.12 | 44,813 | — | — |
| 2024-01-31 | $24.40 | $24.40 | 5,713 | — | — |
| 2024-01-30 | $25.96 | $25.96 | 3,885 | — | — |
| 2024-01-29 | $26.80 | $26.80 | 9,730 | — | — |
| 2024-01-26 | $24.20 | $24.20 | 8,423 | — | — |
| 2024-01-25 | $23.84 | $23.84 | 7,795 | — | — |
| 2024-01-24 | $24.20 | $24.20 | 19,250 | — | — |
| 2024-01-23 | $28.00 | $28.00 | 20,170 | — | — |
| 2024-01-22 | $27.56 | $27.56 | 13,353 | — | — |
| 2024-01-19 | $29.56 | $29.56 | 3,943 | — | — |
| 2024-01-18 | $29.20 | $29.20 | 6,328 | — | — |
| 2024-01-17 | $31.52 | $31.52 | 8,100 | — | — |
| 2024-01-16 | $34.40 | $34.40 | 5,353 | — | — |
| 2024-01-12 | $36.40 | $36.40 | 3,445 | — | — |
| 2024-01-11 | $38.04 | $38.04 | 9,455 | — | — |
| 2024-01-10 | $42.40 | $42.40 | 14,745 | — | — |
| 2024-01-09 | $37.60 | $37.60 | 3,030 | — | — |
| 2024-01-08 | $38.00 | $38.00 | 10,003 | — | — |
| 2024-01-05 | $36.72 | $36.72 | 9,363 | — | — |
| 2024-01-04 | $36.00 | $36.00 | 13,978 | — | — |
| 2024-01-03 | $39.20 | $39.20 | 12,588 | — | — |
| 2024-01-02 | $42.80 | $42.80 | 20,425 | — | — |