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
- 2006-04-18 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 | $6.80 | $6.80 | 413,275 | — | — |
| 2024-12-30 | $6.40 | $6.40 | 18,868 | — | — |
| 2024-12-27 | $6.40 | $6.40 | 19,833 | — | — |
| 2024-12-26 | $6.80 | $6.80 | 19,475 | — | — |
| 2024-12-24 | $6.40 | $6.40 | 22,910 | — | — |
| 2024-12-23 | $6.00 | $6.00 | 12,520 | — | — |
| 2024-12-20 | $5.60 | $5.60 | 34,600 | — | — |
| 2024-12-19 | $6.00 | $6.00 | 30,423 | — | — |
| 2024-12-18 | $7.20 | $7.20 | 25,453 | — | — |
| 2024-12-17 | $7.60 | $7.60 | 17,680 | — | — |
| 2024-12-16 | $8.00 | $8.00 | 9,685 | — | — |
| 2024-12-13 | $8.40 | $8.40 | 34,033 | — | — |
| 2024-12-12 | $9.60 | $9.60 | 161,708 | — | — |
| 2024-12-11 | $10.00 | $10.00 | 58,335 | — | — |
| 2024-12-10 | $8.80 | $8.80 | 11,308 | — | — |
| 2024-12-09 | $9.60 | $9.60 | 12,848 | — | — |
| 2024-12-06 | $8.80 | $8.80 | 7,443 | — | — |
| 2024-12-05 | $8.80 | $8.80 | 6,968 | — | — |
| 2024-12-04 | $9.60 | $9.60 | 2,073 | — | — |
| 2024-12-03 | $9.60 | $9.60 | 2,610 | — | — |
| 2024-12-02 | $9.60 | $9.60 | 10,775 | — | — |
| 2024-11-29 | $9.60 | $9.60 | 3,738 | — | — |
| 2024-11-27 | $9.60 | $9.60 | 9,590 | — | — |
| 2024-11-26 | $9.20 | $9.20 | 8,165 | — | — |
| 2024-11-25 | $9.60 | $9.60 | 8,155 | — | — |
| 2024-11-22 | $10.00 | $10.00 | 4,658 | — | — |
| 2024-11-21 | $9.60 | $9.60 | 4,710 | — | — |
| 2024-11-20 | $9.20 | $9.20 | 1,380 | — | — |
| 2024-11-19 | $9.20 | $9.20 | 1,823 | — | — |
| 2024-11-18 | $8.80 | $8.80 | 3,525 | — | — |
| 2024-11-15 | $8.40 | $8.40 | 4,363 | — | — |
| 2024-11-14 | $8.80 | $8.80 | 2,188 | — | — |
| 2024-11-13 | $9.20 | $9.20 | 1,970 | — | — |
| 2024-11-12 | $9.60 | $9.60 | 1,840 | — | — |
| 2024-11-11 | $10.00 | $10.00 | 3,300 | — | — |
| 2024-11-08 | $10.00 | $10.00 | 12,695 | — | — |
| 2024-11-07 | $9.60 | $9.60 | 2,098 | — | — |
| 2024-11-06 | $9.20 | $9.20 | 2,093 | — | — |
| 2024-11-05 | $9.20 | $9.20 | 3,800 | — | — |
| 2024-11-04 | $9.20 | $9.20 | 1,478 | — | — |
| 2024-11-01 | $8.80 | $8.80 | 5,110 | — | — |
| 2024-10-31 | $9.60 | $9.60 | 3,483 | — | — |
| 2024-10-30 | $9.60 | $9.60 | 20,418 | — | — |
| 2024-10-29 | $8.40 | $8.40 | 2,640 | — | — |
| 2024-10-28 | $8.80 | $8.80 | 8,455 | — | — |
| 2024-10-25 | $8.40 | $8.40 | 28,475 | — | — |
| 2024-10-24 | $8.00 | $8.00 | 13,973 | — | — |
| 2024-10-23 | $8.00 | $8.00 | 11,125 | — | — |
| 2024-10-22 | $8.80 | $8.80 | 30,970 | — | — |
| 2024-10-21 | $8.00 | $8.00 | 13,188 | — | — |
| 2024-10-18 | $7.60 | $7.60 | 24,760 | — | — |
| 2024-10-17 | $8.40 | $8.40 | 6,003 | — | — |
| 2024-10-16 | $8.40 | $8.40 | 8,035 | — | — |
| 2024-10-15 | $8.00 | $8.00 | 24,218 | — | — |
| 2024-10-14 | $8.80 | $8.80 | 7,825 | — | — |
| 2024-10-11 | $9.20 | $9.20 | 10,283 | — | — |
| 2024-10-10 | $9.60 | $9.60 | 15,248 | — | — |
| 2024-10-09 | $10.00 | $10.00 | 17,353 | — | — |
| 2024-10-08 | $10.40 | $10.40 | 6,110 | — | — |
| 2024-10-07 | $10.40 | $10.40 | 12,225 | — | — |
| 2024-10-04 | $10.80 | $10.80 | 7,075 | — | — |
| 2024-10-03 | $10.80 | $10.80 | 7,025 | — | — |
| 2024-10-02 | $11.20 | $11.20 | 8,073 | — | — |
| 2024-10-01 | $11.60 | $11.60 | 6,125 | — | — |
| 2024-09-30 | $11.60 | $11.60 | 5,758 | — | — |
| 2024-09-27 | $12.80 | $12.80 | 12,180 | — | — |
| 2024-09-26 | $11.60 | $11.60 | 11,328 | — | — |
| 2024-09-25 | $10.80 | $10.80 | 5,923 | — | — |
| 2024-09-24 | $10.80 | $10.80 | 2,338 | — | — |
| 2024-09-23 | $10.80 | $10.80 | 2,433 | — | — |
| 2024-09-20 | $10.80 | $10.80 | 17,230 | — | — |
| 2024-09-19 | $11.20 | $11.20 | 10,903 | — | — |
| 2024-09-18 | $11.20 | $11.20 | 5,473 | — | — |
| 2024-09-17 | $11.60 | $11.60 | 1,408 | — | — |
| 2024-09-16 | $12.00 | $12.00 | 1,748 | — | — |
| 2024-09-13 | $12.00 | $12.00 | 2,360 | — | — |
| 2024-09-12 | $12.00 | $12.00 | 2,210 | — | — |
| 2024-09-11 | $12.00 | $12.00 | 3,153 | — | — |
| 2024-09-10 | $11.60 | $11.60 | 3,005 | — | — |
| 2024-09-09 | $11.20 | $11.20 | 6,548 | — | — |
| 2024-09-06 | $10.80 | $10.80 | 6,823 | — | — |
| 2024-09-05 | $10.80 | $10.80 | 1,603 | — | — |
| 2024-09-04 | $11.20 | $11.20 | 4,288 | — | — |
| 2024-09-03 | $11.20 | $11.20 | 4,503 | — | — |
| 2024-08-30 | $11.60 | $11.60 | 4,540 | — | — |
| 2024-08-29 | $12.00 | $12.00 | 4,193 | — | — |
| 2024-08-28 | $12.00 | $12.00 | 4,928 | — | — |
| 2024-08-27 | $12.80 | $12.80 | 5,528 | — | — |
| 2024-08-26 | $12.40 | $12.40 | 7,878 | — | — |
| 2024-08-23 | $13.60 | $13.60 | 2,538 | — | — |
| 2024-08-22 | $12.80 | $12.80 | 6,410 | — | — |
| 2024-08-21 | $12.00 | $12.00 | 8,080 | — | — |
| 2024-08-20 | $12.00 | $12.00 | 12,920 | — | — |
| 2024-08-19 | $12.40 | $12.40 | 6,785 | — | — |
| 2024-08-16 | $12.00 | $12.00 | 12,528 | — | — |
| 2024-08-15 | $12.40 | $12.40 | 6,520 | — | — |
| 2024-08-14 | $13.20 | $13.20 | 10,173 | — | — |
| 2024-08-13 | $14.40 | $14.40 | 28,583 | — | — |
| 2024-08-12 | $12.00 | $12.00 | 8,243 | — | — |
| 2024-08-09 | $11.20 | $11.20 | 11,830 | — | — |
| 2024-08-08 | $11.20 | $11.20 | 92,250 | — | — |
| 2024-08-07 | $11.20 | $11.20 | 29,650 | — | — |
| 2024-08-06 | $12.80 | $12.80 | 6,375 | — | — |
| 2024-08-05 | $12.40 | $12.40 | 5,880 | — | — |
| 2024-08-02 | $13.20 | $13.20 | 3,068 | — | — |
| 2024-08-01 | $13.20 | $13.20 | 8,575 | — | — |
| 2024-07-31 | $12.40 | $12.40 | 7,920 | — | — |
| 2024-07-30 | $12.80 | $12.80 | 7,268 | — | — |
| 2024-07-29 | $13.60 | $13.60 | 12,740 | — | — |
| 2024-07-26 | $14.80 | $14.80 | 4,480 | — | — |
| 2024-07-25 | $14.80 | $14.80 | 2,503 | — | — |
| 2024-07-24 | $14.40 | $14.40 | 11,668 | — | — |
| 2024-07-23 | $15.60 | $15.60 | 3,125 | — | — |
| 2024-07-22 | $16.40 | $16.40 | 3,678 | — | — |
| 2024-07-19 | $16.00 | $16.00 | 3,663 | — | — |
| 2024-07-18 | $16.40 | $16.40 | 3,368 | — | — |
| 2024-07-17 | $16.80 | $16.80 | 1,023 | — | — |
| 2024-07-16 | $16.80 | $16.80 | 2,903 | — | — |
| 2024-07-15 | $17.20 | $17.20 | 4,463 | — | — |
| 2024-07-12 | $17.20 | $17.20 | 27,760 | — | — |
| 2024-07-11 | $14.80 | $14.80 | 10,743 | — | — |
| 2024-07-10 | $15.20 | $15.20 | 3,650 | — | — |
| 2024-07-09 | $15.60 | $15.60 | 5,845 | — | — |
| 2024-07-08 | $16.00 | $16.00 | 2,940 | — | — |
| 2024-07-05 | $15.60 | $15.60 | 4,853 | — | — |
| 2024-07-03 | $15.20 | $15.20 | 4,875 | — | — |
| 2024-07-02 | $16.40 | $16.40 | 6,508 | — | — |
| 2024-07-01 | $16.40 | $16.40 | 4,240 | — | — |
| 2024-06-28 | $16.40 | $16.40 | 9,683 | — | — |
| 2024-06-27 | $20.00 | $20.00 | 1,530 | — | — |
| 2024-06-26 | $19.20 | $19.20 | 3,805 | — | — |
| 2024-06-25 | $18.00 | $18.00 | 6,115 | — | — |
| 2024-06-24 | $19.20 | $19.20 | 11,790 | — | — |
| 2024-06-21 | $20.80 | $20.80 | 7,738 | — | — |
| 2024-06-20 | $20.80 | $20.80 | 10,538 | — | — |
| 2024-06-18 | $23.60 | $23.60 | 34,563 | — | — |
| 2024-06-17 | $28.80 | $28.80 | 2,763 | — | — |
| 2024-06-14 | $33.20 | $33.20 | 9,750 | — | — |
| 2024-06-13 | $32.80 | $32.80 | 5,750 | — | — |
| 2024-06-12 | $32.00 | $32.00 | 6,253 | — | — |
| 2024-06-11 | $32.00 | $32.00 | 4,975 | — | — |
| 2024-06-10 | $27.60 | $27.60 | 1,505 | — | — |
| 2024-06-07 | $30.00 | $30.00 | 9,293 | — | — |
| 2024-06-06 | $28.00 | $28.00 | 3,608 | — | — |
| 2024-06-05 | $27.60 | $27.60 | 11,980 | — | — |
| 2024-06-04 | $26.40 | $26.40 | 3,090 | — | — |
| 2024-06-03 | $26.40 | $26.40 | 11,480 | — | — |
| 2024-05-31 | $22.80 | $22.80 | 2,653 | — | — |
| 2024-05-30 | $23.20 | $23.20 | 1,535 | — | — |
| 2024-05-29 | $23.20 | $23.20 | 2,055 | — | — |
| 2024-05-28 | $24.00 | $24.00 | 1,658 | — | — |
| 2024-05-24 | $25.20 | $25.20 | 1,650 | — | — |
| 2024-05-23 | $25.60 | $25.60 | 2,055 | — | — |
| 2024-05-22 | $24.80 | $24.80 | 2,933 | — | — |
| 2024-05-21 | $26.80 | $26.80 | 758 | — | — |
| 2024-05-20 | $26.40 | $26.40 | 498 | — | — |
| 2024-05-17 | $26.00 | $26.00 | 520 | — | — |
| 2024-05-16 | $28.00 | $28.00 | 5,343 | — | — |
| 2024-05-15 | $28.00 | $28.00 | 6,630 | — | — |
| 2024-05-14 | $28.00 | $28.00 | 8,433 | — | — |
| 2024-05-13 | $27.60 | $27.60 | 1,255 | — | — |
| 2024-05-10 | $25.20 | $25.20 | 2,530 | — | — |
| 2024-05-09 | $24.00 | $24.00 | 1,653 | — | — |
| 2024-05-08 | $24.80 | $24.80 | 745 | — | — |
| 2024-05-07 | $25.20 | $25.20 | 713 | — | — |
| 2024-05-06 | $24.80 | $24.80 | 2,328 | — | — |
| 2024-05-03 | $27.20 | $27.20 | 213 | — | — |
| 2024-05-02 | $27.20 | $27.20 | 865 | — | — |
| 2024-05-01 | $25.60 | $25.60 | 278 | — | — |
| 2024-04-30 | $26.00 | $26.00 | 815 | — | — |
| 2024-04-29 | $27.60 | $27.60 | 1,033 | — | — |
| 2024-04-26 | $26.00 | $26.00 | 1,310 | — | — |
| 2024-04-25 | $24.80 | $24.80 | 328 | — | — |
| 2024-04-24 | $24.80 | $24.80 | 2,315 | — | — |
| 2024-04-23 | $23.20 | $23.20 | 1,528 | — | — |
| 2024-04-22 | $24.40 | $24.40 | 2,335 | — | — |
| 2024-04-19 | $22.40 | $22.40 | 670 | — | — |
| 2024-04-18 | $23.60 | $23.60 | 8,168 | — | — |
| 2024-04-17 | $22.40 | $22.40 | 4,088 | — | — |
| 2024-04-16 | $25.20 | $25.20 | 953 | — | — |
| 2024-04-15 | $25.20 | $25.20 | 1,470 | — | — |
| 2024-04-12 | $26.40 | $26.40 | 1,990 | — | — |
| 2024-04-11 | $26.80 | $26.80 | 985 | — | — |
| 2024-04-10 | $26.00 | $26.00 | 835 | — | — |
| 2024-04-09 | $26.40 | $26.40 | 1,285 | — | — |
| 2024-04-08 | $25.60 | $25.60 | 1,168 | — | — |
| 2024-04-05 | $25.60 | $25.60 | 1,348 | — | — |
| 2024-04-04 | $25.60 | $25.60 | 358 | — | — |
| 2024-04-03 | $25.60 | $25.60 | 1,133 | — | — |
| 2024-04-02 | $25.60 | $25.60 | 985 | — | — |
| 2024-04-01 | $25.60 | $25.60 | 1,210 | — | — |
| 2024-03-28 | $25.20 | $25.20 | 708 | — | — |
| 2024-03-27 | $25.60 | $25.60 | 3,648 | — | — |
| 2024-03-26 | $24.80 | $24.80 | 1,808 | — | — |
| 2024-03-25 | $26.00 | $26.00 | 1,210 | — | — |
| 2024-03-22 | $27.20 | $27.20 | 943 | — | — |
| 2024-03-21 | $26.00 | $26.00 | 1,350 | — | — |
| 2024-03-20 | $27.20 | $27.20 | 415 | — | — |
| 2024-03-19 | $26.80 | $26.80 | 1,900 | — | — |
| 2024-03-18 | $27.20 | $27.20 | 883 | — | — |
| 2024-03-15 | $27.60 | $27.60 | 1,388 | — | — |
| 2024-03-14 | $26.40 | $26.40 | 1,825 | — | — |
| 2024-03-13 | $27.20 | $27.20 | 2,378 | — | — |
| 2024-03-12 | $26.00 | $26.00 | 2,180 | — | — |
| 2024-03-11 | $29.20 | $29.20 | 3,078 | — | — |
| 2024-03-08 | $26.40 | $26.40 | 3,190 | — | — |
| 2024-03-07 | $27.20 | $27.20 | 4,978 | — | — |
| 2024-03-06 | $30.40 | $30.40 | 7,045 | — | — |
| 2024-03-05 | $33.60 | $33.60 | 11,008 | — | — |
| 2024-03-04 | $36.00 | $36.00 | 7,883 | — | — |
| 2024-03-01 | $33.60 | $33.60 | 9,263 | — | — |
| 2024-02-29 | $31.20 | $31.20 | 11,215 | — | — |
| 2024-02-28 | $30.00 | $30.00 | 12,115 | — | — |
| 2024-02-27 | $26.80 | $26.80 | 12,870 | — | — |
| 2024-02-26 | $27.20 | $27.20 | 6,795 | — | — |
| 2024-02-23 | $19.20 | $19.20 | 5,325 | — | — |
| 2024-02-22 | $18.80 | $18.80 | 1,285 | — | — |
| 2024-02-21 | $19.20 | $19.20 | 4,970 | — | — |
| 2024-02-20 | $19.60 | $19.60 | 5,610 | — | — |
| 2024-02-16 | $19.60 | $19.60 | 1,658 | — | — |
| 2024-02-15 | $19.60 | $19.60 | 1,553 | — | — |
| 2024-02-14 | $22.00 | $22.00 | 5,755 | — | — |
| 2024-02-13 | $21.20 | $21.20 | 1,998 | — | — |
| 2024-02-12 | $20.40 | $20.40 | 5,933 | — | — |
| 2024-02-09 | $19.60 | $19.60 | 1,020 | — | — |
| 2024-02-08 | $19.20 | $19.20 | 1,545 | — | — |
| 2024-02-07 | $19.60 | $19.60 | 1,620 | — | — |
| 2024-02-06 | $20.00 | $20.00 | 1,763 | — | — |
| 2024-02-05 | $19.20 | $19.20 | 2,560 | — | — |
| 2024-02-02 | $20.40 | $20.40 | 1,343 | — | — |
| 2024-02-01 | $20.00 | $20.00 | 1,433 | — | — |
| 2024-01-31 | $19.20 | $19.20 | 2,483 | — | — |
| 2024-01-30 | $20.40 | $20.40 | 16,685 | — | — |
| 2024-01-29 | $16.40 | $16.40 | 843 | — | — |
| 2024-01-26 | $16.00 | $16.00 | 920 | — | — |
| 2024-01-25 | $15.20 | $15.20 | 2,275 | — | — |
| 2024-01-24 | $16.00 | $16.00 | 6,558 | — | — |
| 2024-01-23 | $16.80 | $16.80 | 3,253 | — | — |
| 2024-01-22 | $17.20 | $17.20 | 1,198 | — | — |
| 2024-01-19 | $17.20 | $17.20 | 5,303 | — | — |
| 2024-01-18 | $18.40 | $18.40 | 1,140 | — | — |
| 2024-01-17 | $18.80 | $18.80 | 1,130 | — | — |
| 2024-01-16 | $19.20 | $19.20 | 2,408 | — | — |
| 2024-01-12 | $20.00 | $20.00 | 3,293 | — | — |
| 2024-01-11 | $21.20 | $21.20 | 1,223 | — | — |
| 2024-01-10 | $21.20 | $21.20 | 608 | — | — |
| 2024-01-09 | $21.20 | $21.20 | 738 | — | — |
| 2024-01-08 | $21.20 | $21.20 | 2,178 | — | — |
| 2024-01-05 | $20.80 | $20.80 | 1,115 | — | — |
| 2024-01-04 | $22.40 | $22.40 | 1,795 | — | — |
| 2024-01-03 | $22.00 | $22.00 | 2,430 | — | — |
| 2024-01-02 | $21.20 | $21.20 | 2,243 | — | — |