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
- 2007-05-21 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 | $3.47 | $3.47 | 2,342,400 | — | — |
| 2024-12-30 | $4.20 | $4.20 | 4,117,800 | — | — |
| 2024-12-27 | $3.50 | $3.50 | 3,007,200 | — | — |
| 2024-12-26 | $3.90 | $3.90 | 3,526,100 | — | — |
| 2024-12-24 | $3.29 | $3.29 | 965,200 | — | — |
| 2024-12-23 | $3.16 | $3.16 | 2,444,000 | — | — |
| 2024-12-20 | $3.48 | $3.48 | 3,791,100 | — | — |
| 2024-12-19 | $3.90 | $3.90 | 2,313,100 | — | — |
| 2024-12-18 | $4.99 | $4.99 | 917,700 | — | — |
| 2024-12-17 | $5.65 | $5.65 | 1,338,200 | — | — |
| 2024-12-16 | $6.82 | $6.82 | 3,589,000 | — | — |
| 2024-12-13 | $5.19 | $5.19 | 1,106,200 | — | — |
| 2024-12-12 | $5.33 | $5.33 | 797,800 | — | — |
| 2024-12-11 | $5.35 | $5.35 | 1,203,200 | — | — |
| 2024-12-10 | $6.07 | $6.07 | 757,300 | — | — |
| 2024-12-09 | $6.34 | $6.34 | 1,394,100 | — | — |
| 2024-12-06 | $5.85 | $5.85 | 1,836,300 | — | — |
| 2024-12-05 | $6.70 | $6.70 | 1,466,700 | — | — |
| 2024-12-04 | $7.36 | $7.36 | 1,529,800 | — | — |
| 2024-12-03 | $7.55 | $7.55 | 2,235,200 | — | — |
| 2024-12-02 | $8.94 | $8.94 | 5,830,900 | — | — |
| 2024-11-29 | $8.70 | $8.70 | 10,595,900 | — | — |
| 2024-11-27 | $6.12 | $6.12 | 3,744,400 | — | — |
| 2024-11-26 | $5.39 | $5.39 | 17,406,600 | — | — |
| 2024-11-25 | $5.97 | $5.97 | 15,396,000 | — | — |
| 2024-11-22 | $3.49 | $3.49 | 1,232,400 | — | — |
| 2024-11-21 | $3.20 | $3.20 | 1,506,700 | — | — |
| 2024-11-20 | $3.64 | $3.64 | 1,772,400 | — | — |
| 2024-11-19 | $4.00 | $4.00 | 8,345,500 | — | — |
| 2024-11-18 | $3.89 | $3.89 | 69,569,900 | — | — |
| 2024-11-15 | $2.90 | $2.90 | 4,653,300 | — | — |
| 2024-11-14 | $3.58 | $3.58 | 167,330,000 | — | — |
| 2024-11-13 | $1.61 | $1.61 | 723,600 | — | — |
| 2024-11-12 | $1.82 | $1.82 | 450,400 | — | — |
| 2024-11-11 | $1.90 | $1.90 | 374,900 | — | — |
| 2024-11-08 | $2.01 | $2.01 | 968,000 | — | — |
| 2024-11-07 | $2.25 | $2.25 | 445,100 | — | — |
| 2024-11-06 | $2.37 | $2.37 | 465,500 | — | — |
| 2024-11-05 | $2.31 | $2.31 | 656,300 | — | — |
| 2024-11-04 | $2.26 | $2.26 | 697,800 | — | — |
| 2024-11-01 | $2.58 | $2.58 | 597,300 | — | — |
| 2024-10-31 | $2.66 | $2.66 | 1,092,900 | — | — |
| 2024-10-30 | $2.72 | $2.72 | 2,297,700 | — | — |
| 2024-10-29 | $2.87 | $2.87 | 13,734,200 | — | — |
| 2024-10-28 | $2.69 | $2.69 | 8,572,200 | — | — |
| 2024-10-25 | $2.25 | $2.25 | 51,736,300 | — | — |
| 2024-10-24 | $1.72 | $1.72 | 3,525,000 | — | — |
| 2024-10-23 | $2.22 | $2.22 | 75,025,800 | — | — |
| 2024-10-22 | $1.68 | $1.68 | 1,260,700 | — | — |
| 2024-10-21 | $1.80 | $1.80 | 1,945,400 | — | — |
| 2024-10-18 | $2.28 | $2.28 | 721,500 | — | — |
| 2024-10-17 | $2.25 | $2.25 | 705,500 | — | — |
| 2024-10-16 | $2.51 | $2.51 | 846,700 | — | — |
| 2024-10-15 | $2.69 | $2.69 | 2,001,300 | — | — |
| 2024-10-14 | $5.00 | $5.00 | 0 | — | — |
| 2024-10-11 | $5.00 | $5.00 | 0 | — | — |
| 2024-10-10 | $5.00 | $5.00 | 0 | — | — |
| 2024-10-09 | $5.00 | $5.00 | 0 | — | — |
| 2024-10-08 | $5.00 | $5.00 | 0 | — | — |
| 2024-10-07 | $5.00 | $5.00 | 0 | — | — |
| 2024-10-04 | $5.00 | $5.00 | 162,762 | — | — |
| 2024-10-03 | $6.00 | $6.00 | 162,224 | — | — |
| 2024-10-02 | $6.50 | $6.50 | 227,230 | — | — |
| 2024-10-01 | $8.00 | $8.00 | 4,048,646 | — | — |
| 2024-09-30 | $4.50 | $4.50 | 666,704 | — | — |
| 2024-09-27 | $13.50 | $13.50 | 17,496 | — | — |
| 2024-09-26 | $12.00 | $12.00 | 30,354 | — | — |
| 2024-09-25 | $13.50 | $13.50 | 7,166 | — | — |
| 2024-09-24 | $13.00 | $13.00 | 12,650 | — | — |
| 2024-09-23 | $14.00 | $14.00 | 10,466 | — | — |
| 2024-09-20 | $14.00 | $14.00 | 14,190 | — | — |
| 2024-09-19 | $13.00 | $13.00 | 15,090 | — | — |
| 2024-09-18 | $14.00 | $14.00 | 8,254 | — | — |
| 2024-09-17 | $14.50 | $14.50 | 8,200 | — | — |
| 2024-09-16 | $15.00 | $15.00 | 21,974 | — | — |
| 2024-09-13 | $15.00 | $15.00 | 7,698 | — | — |
| 2024-09-12 | $14.50 | $14.50 | 17,510 | — | — |
| 2024-09-11 | $13.50 | $13.50 | 6,090 | — | — |
| 2024-09-10 | $13.00 | $13.00 | 11,608 | — | — |
| 2024-09-09 | $13.50 | $13.50 | 5,184 | — | — |
| 2024-09-06 | $14.00 | $14.00 | 5,796 | — | — |
| 2024-09-05 | $15.00 | $15.00 | 10,866 | — | — |
| 2024-09-04 | $14.50 | $14.50 | 18,580 | — | — |
| 2024-09-03 | $16.00 | $16.00 | 24,436 | — | — |
| 2024-08-30 | $19.50 | $19.50 | 4,908 | — | — |
| 2024-08-29 | $19.00 | $19.00 | 5,626 | — | — |
| 2024-08-28 | $18.50 | $18.50 | 7,424 | — | — |
| 2024-08-27 | $20.00 | $20.00 | 9,484 | — | — |
| 2024-08-26 | $21.50 | $21.50 | 15,116 | — | — |
| 2024-08-23 | $24.00 | $24.00 | 17,526 | — | — |
| 2024-08-22 | $21.50 | $21.50 | 11,568 | — | — |
| 2024-08-21 | $20.50 | $20.50 | 7,288 | — | — |
| 2024-08-20 | $19.50 | $19.50 | 7,848 | — | — |
| 2024-08-19 | $20.50 | $20.50 | 5,894 | — | — |
| 2024-08-16 | $19.50 | $19.50 | 1,648 | — | — |
| 2024-08-15 | $19.00 | $19.00 | 2,972 | — | — |
| 2024-08-14 | $19.00 | $19.00 | 4,044 | — | — |
| 2024-08-13 | $20.00 | $20.00 | 5,622 | — | — |
| 2024-08-12 | $19.00 | $19.00 | 9,148 | — | — |
| 2024-08-09 | $18.00 | $18.00 | 4,054 | — | — |
| 2024-08-08 | $18.50 | $18.50 | 2,502 | — | — |
| 2024-08-07 | $18.50 | $18.50 | 3,998 | — | — |
| 2024-08-06 | $19.50 | $19.50 | 4,810 | — | — |
| 2024-08-05 | $20.00 | $20.00 | 4,910 | — | — |
| 2024-08-02 | $21.00 | $21.00 | 8,308 | — | — |
| 2024-08-01 | $21.00 | $21.00 | 4,518 | — | — |
| 2024-07-31 | $22.00 | $22.00 | 6,844 | — | — |
| 2024-07-30 | $20.50 | $20.50 | 3,820 | — | — |
| 2024-07-29 | $21.50 | $21.50 | 3,386 | — | — |
| 2024-07-26 | $22.50 | $22.50 | 5,664 | — | — |
| 2024-07-25 | $23.50 | $23.50 | 6,286 | — | — |
| 2024-07-24 | $22.00 | $22.00 | 9,468 | — | — |
| 2024-07-23 | $22.50 | $22.50 | 4,178 | — | — |
| 2024-07-22 | $23.00 | $23.00 | 11,388 | — | — |
| 2024-07-19 | $21.00 | $21.00 | 4,998 | — | — |
| 2024-07-18 | $21.50 | $21.50 | 11,130 | — | — |
| 2024-07-17 | $23.50 | $23.50 | 12,662 | — | — |
| 2024-07-16 | $24.00 | $24.00 | 14,264 | — | — |
| 2024-07-15 | $23.00 | $23.00 | 13,138 | — | — |
| 2024-07-12 | $24.00 | $24.00 | 9,990 | — | — |
| 2024-07-11 | $22.00 | $22.00 | 5,656 | — | — |
| 2024-07-10 | $21.00 | $21.00 | 7,288 | — | — |
| 2024-07-09 | $21.00 | $21.00 | 8,658 | — | — |
| 2024-07-08 | $22.00 | $22.00 | 4,450 | — | — |
| 2024-07-05 | $22.50 | $22.50 | 5,198 | — | — |
| 2024-07-03 | $23.00 | $23.00 | 4,946 | — | — |
| 2024-07-02 | $23.00 | $23.00 | 4,544 | — | — |
| 2024-07-01 | $24.50 | $24.50 | 3,436 | — | — |
| 2024-06-28 | $25.00 | $25.00 | 2,984 | — | — |
| 2024-06-27 | $24.50 | $24.50 | 5,716 | — | — |
| 2024-06-26 | $25.00 | $25.00 | 2,068 | — | — |
| 2024-06-25 | $25.50 | $25.50 | 2,070 | — | — |
| 2024-06-24 | $26.00 | $26.00 | 5,260 | — | — |
| 2024-06-21 | $25.00 | $25.00 | 7,144 | — | — |
| 2024-06-20 | $25.50 | $25.50 | 4,770 | — | — |
| 2024-06-18 | $26.00 | $26.00 | 6,350 | — | — |
| 2024-06-17 | $26.50 | $26.50 | 15,108 | — | — |
| 2024-06-14 | $31.00 | $31.00 | 2,788 | — | — |
| 2024-06-13 | $32.00 | $32.00 | 2,258 | — | — |
| 2024-06-12 | $33.00 | $33.00 | 4,872 | — | — |
| 2024-06-11 | $32.00 | $32.00 | 2,198 | — | — |
| 2024-06-10 | $31.50 | $31.50 | 4,910 | — | — |
| 2024-06-07 | $31.50 | $31.50 | 5,068 | — | — |
| 2024-06-06 | $32.00 | $32.00 | 2,922 | — | — |
| 2024-06-05 | $32.00 | $32.00 | 7,752 | — | — |
| 2024-06-04 | $32.00 | $32.00 | 4,196 | — | — |
| 2024-06-03 | $33.00 | $33.00 | 4,092 | — | — |
| 2024-05-31 | $35.00 | $35.00 | 7,016 | — | — |
| 2024-05-30 | $33.00 | $33.00 | 3,342 | — | — |
| 2024-05-29 | $32.00 | $32.00 | 1,808 | — | — |
| 2024-05-28 | $31.50 | $31.50 | 3,648 | — | — |
| 2024-05-24 | $31.50 | $31.50 | 4,144 | — | — |
| 2024-05-23 | $31.50 | $31.50 | 8,006 | — | — |
| 2024-05-22 | $33.50 | $33.50 | 3,520 | — | — |
| 2024-05-21 | $34.50 | $34.50 | 2,412 | — | — |
| 2024-05-20 | $34.50 | $34.50 | 9,356 | — | — |
| 2024-05-17 | $33.50 | $33.50 | 3,488 | — | — |
| 2024-05-16 | $34.50 | $34.50 | 4,472 | — | — |
| 2024-05-15 | $35.00 | $35.00 | 14,414 | — | — |
| 2024-05-14 | $37.00 | $37.00 | 6,950 | — | — |
| 2024-05-13 | $35.50 | $35.50 | 6,984 | — | — |
| 2024-05-10 | $33.50 | $33.50 | 3,746 | — | — |
| 2024-05-09 | $34.00 | $34.00 | 2,484 | — | — |
| 2024-05-08 | $34.00 | $34.00 | 3,094 | — | — |
| 2024-05-07 | $34.00 | $34.00 | 4,902 | — | — |
| 2024-05-06 | $35.00 | $35.00 | 4,478 | — | — |
| 2024-05-03 | $33.50 | $33.50 | 4,222 | — | — |
| 2024-05-02 | $33.50 | $33.50 | 6,158 | — | — |
| 2024-05-01 | $33.00 | $33.00 | 13,788 | — | — |
| 2024-04-30 | $34.50 | $34.50 | 66,520 | — | — |
| 2024-04-29 | $35.00 | $35.00 | 2,496 | — | — |
| 2024-04-26 | $34.00 | $34.00 | 3,540 | — | — |
| 2024-04-25 | $36.00 | $36.00 | 1,538 | — | — |
| 2024-04-24 | $38.00 | $38.00 | 3,916 | — | — |
| 2024-04-23 | $37.00 | $37.00 | 4,878 | — | — |
| 2024-04-22 | $32.50 | $32.50 | 2,642 | — | — |
| 2024-04-19 | $32.00 | $32.00 | 6,564 | — | — |
| 2024-04-18 | $31.00 | $31.00 | 3,026 | — | — |
| 2024-04-17 | $32.00 | $32.00 | 1,988 | — | — |
| 2024-04-16 | $33.00 | $33.00 | 5,666 | — | — |
| 2024-04-15 | $36.00 | $36.00 | 4,806 | — | — |
| 2024-04-12 | $35.50 | $35.50 | 7,448 | — | — |
| 2024-04-11 | $34.50 | $34.50 | 1,812 | — | — |
| 2024-04-10 | $36.00 | $36.00 | 5,476 | — | — |
| 2024-04-09 | $39.50 | $39.50 | 13,938 | — | — |
| 2024-04-08 | $36.50 | $36.50 | 8,030 | — | — |
| 2024-04-05 | $34.00 | $34.00 | 11,344 | — | — |
| 2024-04-04 | $33.00 | $33.00 | 4,642 | — | — |
| 2024-04-03 | $31.50 | $31.50 | 9,754 | — | — |
| 2024-04-02 | $34.50 | $34.50 | 3,868 | — | — |
| 2024-04-01 | $37.00 | $37.00 | 4,622 | — | — |
| 2024-03-28 | $39.50 | $39.50 | 6,372 | — | — |
| 2024-03-27 | $39.00 | $39.00 | 7,074 | — | — |
| 2024-03-26 | $35.50 | $35.50 | 5,616 | — | — |
| 2024-03-25 | $37.00 | $37.00 | 9,120 | — | — |
| 2024-03-22 | $34.00 | $34.00 | 5,926 | — | — |
| 2024-03-21 | $34.00 | $34.00 | 16,832 | — | — |
| 2024-03-20 | $39.00 | $39.00 | 15,906 | — | — |
| 2024-03-19 | $41.00 | $41.00 | 10,048 | — | — |
| 2024-03-18 | $45.50 | $45.50 | 6,192 | — | — |
| 2024-03-15 | $44.50 | $44.50 | 13,796 | — | — |
| 2024-03-14 | $50.00 | $50.00 | 6,020 | — | — |
| 2024-03-13 | $53.00 | $53.00 | 6,478 | — | — |
| 2024-03-12 | $53.50 | $53.50 | 4,484 | — | — |
| 2024-03-11 | $55.00 | $55.00 | 2,534 | — | — |
| 2024-03-08 | $55.50 | $55.50 | 6,820 | — | — |
| 2024-03-07 | $60.00 | $60.00 | 3,856 | — | — |
| 2024-03-06 | $59.50 | $59.50 | 1,884 | — | — |
| 2024-03-05 | $59.00 | $59.00 | 2,064 | — | — |
| 2024-03-04 | $60.50 | $60.50 | 2,892 | — | — |
| 2024-03-01 | $64.50 | $64.50 | 4,304 | — | — |
| 2024-02-29 | $64.50 | $64.50 | 7,582 | — | — |
| 2024-02-28 | $60.00 | $60.00 | 9,414 | — | — |
| 2024-02-27 | $53.00 | $53.00 | 4,398 | — | — |
| 2024-02-26 | $53.50 | $53.50 | 8,634 | — | — |
| 2024-02-23 | $57.50 | $57.50 | 169,858 | — | — |
| 2024-02-22 | $60.50 | $60.50 | 3,792 | — | — |
| 2024-02-21 | $64.00 | $64.00 | 2,538 | — | — |
| 2024-02-20 | $62.00 | $62.00 | 3,182 | — | — |
| 2024-02-16 | $69.50 | $69.50 | 4,416 | — | — |
| 2024-02-15 | $73.00 | $73.00 | 14,596 | — | — |
| 2024-02-14 | $56.00 | $56.00 | 6,616 | — | — |
| 2024-02-13 | $59.00 | $59.00 | 5,974 | — | — |
| 2024-02-12 | $64.00 | $64.00 | 9,028 | — | — |
| 2024-02-09 | $66.00 | $66.00 | 8,270 | — | — |
| 2024-02-08 | $70.00 | $70.00 | 28,813 | — | — |
| 2024-02-07 | $70.00 | $70.00 | 1,576 | — | — |
| 2024-02-06 | $70.00 | $70.00 | 2,534 | — | — |
| 2024-02-05 | $70.00 | $70.00 | 2,459 | — | — |
| 2024-02-02 | $70.00 | $70.00 | 3,059 | — | — |
| 2024-02-01 | $70.00 | $70.00 | 4,639 | — | — |
| 2024-01-31 | $70.00 | $70.00 | 9,406 | — | — |
| 2024-01-30 | $80.00 | $80.00 | 4,758 | — | — |
| 2024-01-29 | $90.00 | $90.00 | 2,735 | — | — |
| 2024-01-26 | $90.00 | $90.00 | 1,719 | — | — |
| 2024-01-25 | $90.00 | $90.00 | 1,682 | — | — |
| 2024-01-24 | $90.00 | $90.00 | 2,344 | — | — |
| 2024-01-23 | $90.00 | $90.00 | 3,159 | — | — |
| 2024-01-22 | $80.00 | $80.00 | 3,818 | — | — |
| 2024-01-19 | $90.00 | $90.00 | 6,721 | — | — |
| 2024-01-18 | $90.00 | $90.00 | 16,525 | — | — |
| 2024-01-17 | $100.00 | $100.00 | 50,461 | — | — |
| 2024-01-16 | $100.00 | $100.00 | 2,311 | — | — |
| 2024-01-12 | $100.00 | $100.00 | 2,243 | — | — |
| 2024-01-11 | $100.00 | $100.00 | 2,394 | — | — |
| 2024-01-10 | $100.00 | $100.00 | 2,208 | — | — |
| 2024-01-09 | $100.00 | $100.00 | 1,525 | — | — |
| 2024-01-08 | $110.00 | $110.00 | 2,430 | — | — |
| 2024-01-05 | $100.00 | $100.00 | 1,632 | — | — |
| 2024-01-04 | $100.00 | $100.00 | 1,328 | — | — |
| 2024-01-03 | $100.00 | $100.00 | 1,245 | — | — |
| 2024-01-02 | $110.00 | $110.00 | 1,434 | — | — |