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
- 2023-12-19 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 | $4.42 | $4.42 | 10,230 | — | — |
| 2024-12-30 | $4.46 | $4.46 | 41,330 | — | — |
| 2024-12-27 | $4.40 | $4.40 | 25,750 | — | — |
| 2024-12-26 | $4.57 | $4.57 | 118,550 | — | — |
| 2024-12-24 | $3.66 | $3.66 | 46,600 | — | — |
| 2024-12-23 | $3.29 | $3.29 | 82,520 | — | — |
| 2024-12-20 | $3.70 | $3.70 | 1,033,490 | — | — |
| 2024-12-19 | $3.08 | $3.08 | 159,270 | — | — |
| 2024-12-18 | $2.68 | $2.68 | 169,130 | — | — |
| 2024-12-17 | $2.10 | $2.10 | 36,390 | — | — |
| 2024-12-16 | $2.06 | $2.06 | 39,960 | — | — |
| 2024-12-13 | $1.91 | $1.91 | 11,830 | — | — |
| 2024-12-12 | $1.92 | $1.92 | 9,490 | — | — |
| 2024-12-11 | $2.05 | $2.05 | 29,810 | — | — |
| 2024-12-10 | $2.25 | $2.25 | 25,830 | — | — |
| 2024-12-09 | $2.33 | $2.33 | 47,320 | — | — |
| 2024-12-06 | $2.19 | $2.19 | 11,090 | — | — |
| 2024-12-05 | $2.14 | $2.14 | 14,370 | — | — |
| 2024-12-04 | $2.25 | $2.25 | 33,300 | — | — |
| 2024-12-03 | $2.09 | $2.09 | 9,900 | — | — |
| 2024-12-02 | $2.19 | $2.19 | 12,780 | — | — |
| 2024-11-29 | $2.19 | $2.19 | 40,910 | — | — |
| 2024-11-27 | $2.26 | $2.26 | 45,470 | — | — |
| 2024-11-26 | $2.16 | $2.16 | 52,050 | — | — |
| 2024-11-25 | $2.26 | $2.26 | 13,360 | — | — |
| 2024-11-22 | $2.26 | $2.26 | 13,710 | — | — |
| 2024-11-21 | $2.28 | $2.28 | 15,980 | — | — |
| 2024-11-20 | $2.28 | $2.28 | 48,720 | — | — |
| 2024-11-19 | $2.21 | $2.21 | 34,360 | — | — |
| 2024-11-18 | $2.25 | $2.25 | 22,650 | — | — |
| 2024-11-15 | $2.25 | $2.25 | 21,380 | — | — |
| 2024-11-14 | $2.32 | $2.32 | 33,890 | — | — |
| 2024-11-13 | $2.58 | $2.58 | 38,180 | — | — |
| 2024-11-12 | $2.72 | $2.72 | 42,440 | — | — |
| 2024-11-11 | $2.92 | $2.92 | 316,430 | — | — |
| 2024-11-08 | $2.40 | $2.40 | 992,700 | — | — |
| 2024-11-07 | $2.42 | $2.42 | 234,850 | — | — |
| 2024-11-06 | $2.15 | $2.15 | 59,870 | — | — |
| 2024-11-05 | $2.43 | $2.43 | 57,000 | — | — |
| 2024-11-04 | $2.62 | $2.62 | 60,350 | — | — |
| 2024-11-01 | $2.75 | $2.75 | 19,910 | — | — |
| 2024-10-31 | $2.77 | $2.77 | 77,770 | — | — |
| 2024-10-30 | $2.71 | $2.71 | 71,180 | — | — |
| 2024-10-29 | $2.68 | $2.68 | 147,680 | — | — |
| 2024-10-28 | $3.02 | $3.02 | 168,140 | — | — |
| 2024-10-25 | $3.70 | $3.70 | 447,200 | — | — |
| 2024-10-24 | $3.33 | $3.33 | 18,253,850 | — | — |
| 2024-10-23 | $2.68 | $2.68 | 75,900 | — | — |
| 2024-10-22 | $2.77 | $2.77 | 16,860 | — | — |
| 2024-10-21 | $2.69 | $2.69 | 25,770 | — | — |
| 2024-10-18 | $2.80 | $2.80 | 41,550 | — | — |
| 2024-10-17 | $2.88 | $2.88 | 27,300 | — | — |
| 2024-10-16 | $2.66 | $2.66 | 18,650 | — | — |
| 2024-10-15 | $2.56 | $2.56 | 17,450 | — | — |
| 2024-10-14 | $2.68 | $2.68 | 17,650 | — | — |
| 2024-10-11 | $2.91 | $2.91 | 14,210 | — | — |
| 2024-10-10 | $3.05 | $3.05 | 10,840 | — | — |
| 2024-10-09 | $3.05 | $3.05 | 27,500 | — | — |
| 2024-10-08 | $3.13 | $3.13 | 9,590 | — | — |
| 2024-10-07 | $3.31 | $3.31 | 12,310 | — | — |
| 2024-10-04 | $3.60 | $3.60 | 39,620 | — | — |
| 2024-10-03 | $2.97 | $2.97 | 9,650 | — | — |
| 2024-10-02 | $2.94 | $2.94 | 27,430 | — | — |
| 2024-10-01 | $3.51 | $3.51 | 22,570 | — | — |
| 2024-09-30 | $3.86 | $3.86 | 32,410 | — | — |
| 2024-09-27 | $3.99 | $3.99 | 53,640 | — | — |
| 2024-09-26 | $4.04 | $4.04 | 30,490 | — | — |
| 2024-09-25 | $4.06 | $4.06 | 36,740 | — | — |
| 2024-09-24 | $4.25 | $4.25 | 131,560 | — | — |
| 2024-09-23 | $4.48 | $4.48 | 1,982,980 | — | — |
| 2024-09-20 | $4.18 | $4.18 | 216,690 | — | — |
| 2024-09-19 | $9.89 | $9.89 | 19,130 | — | — |
| 2024-09-18 | $11.60 | $11.60 | 1,430 | — | — |
| 2024-09-17 | $12.97 | $12.97 | 2,140 | — | — |
| 2024-09-16 | $13.20 | $13.20 | 560 | — | — |
| 2024-09-13 | $13.10 | $13.10 | 2,770 | — | — |
| 2024-09-12 | $12.30 | $12.30 | 1,750 | — | — |
| 2024-09-11 | $12.30 | $12.30 | 50 | — | — |
| 2024-09-10 | $12.30 | $12.30 | 2,800 | — | — |
| 2024-09-09 | $13.60 | $13.60 | 3,050 | — | — |
| 2024-09-06 | $15.50 | $15.50 | 2,580 | — | — |
| 2024-09-05 | $15.25 | $15.25 | 260 | — | — |
| 2024-09-04 | $15.80 | $15.80 | 1,420 | — | — |
| 2024-09-03 | $16.70 | $16.70 | 220 | — | — |
| 2024-08-30 | $16.80 | $16.80 | 340 | — | — |
| 2024-08-29 | $17.20 | $17.20 | 910 | — | — |
| 2024-08-28 | $16.80 | $16.80 | 570 | — | — |
| 2024-08-27 | $17.50 | $17.50 | 100 | — | — |
| 2024-08-26 | $17.50 | $17.50 | 690 | — | — |
| 2024-08-23 | $17.60 | $17.60 | 370 | — | — |
| 2024-08-22 | $17.50 | $17.50 | 210 | — | — |
| 2024-08-21 | $19.10 | $19.10 | 110 | — | — |
| 2024-08-20 | $19.50 | $19.50 | 960 | — | — |
| 2024-08-19 | $19.00 | $19.00 | 5,160 | — | — |
| 2024-08-16 | $19.80 | $19.80 | 330 | — | — |
| 2024-08-15 | $19.91 | $19.91 | 830 | — | — |
| 2024-08-14 | $18.10 | $18.10 | 30 | — | — |
| 2024-08-13 | $18.35 | $18.35 | 750 | — | — |
| 2024-08-12 | $19.38 | $19.38 | 1,450 | — | — |
| 2024-08-09 | $21.90 | $21.90 | 1,170 | — | — |
| 2024-08-08 | $22.00 | $22.00 | 3,210 | — | — |
| 2024-08-07 | $24.30 | $24.30 | 390 | — | — |
| 2024-08-06 | $23.30 | $23.30 | 2,140 | — | — |
| 2024-08-05 | $22.95 | $22.95 | 1,900 | — | — |
| 2024-08-02 | $24.65 | $24.65 | 1,650 | — | — |
| 2024-08-01 | $26.90 | $26.90 | 1,060 | — | — |
| 2024-07-31 | $28.11 | $28.11 | 320 | — | — |
| 2024-07-30 | $28.40 | $28.40 | 1,090 | — | — |
| 2024-07-29 | $28.80 | $28.80 | 2,280 | — | — |
| 2024-07-26 | $29.51 | $29.51 | 4,260 | — | — |
| 2024-07-25 | $28.40 | $28.40 | 2,010 | — | — |
| 2024-07-24 | $27.20 | $27.20 | 2,190 | — | — |
| 2024-07-23 | $30.50 | $30.50 | 12,750 | — | — |
| 2024-07-22 | $36.60 | $36.60 | 16,790 | — | — |
| 2024-07-19 | $52.15 | $52.15 | 5,780 | — | — |
| 2024-07-18 | $53.50 | $53.50 | 4,160 | — | — |
| 2024-07-17 | $51.70 | $51.70 | 10,970 | — | — |
| 2024-07-16 | $47.85 | $47.85 | 23,530 | — | — |
| 2024-07-15 | $34.50 | $34.50 | 23,440 | — | — |
| 2024-07-12 | $33.40 | $33.40 | 2,200 | — | — |
| 2024-07-11 | $34.65 | $34.65 | 4,500 | — | — |
| 2024-07-10 | $34.30 | $34.30 | 10,290 | — | — |
| 2024-07-09 | $32.80 | $32.80 | 32,010 | — | — |
| 2024-07-08 | $30.50 | $30.50 | 25,060 | — | — |
| 2024-07-05 | $28.85 | $28.85 | 2,130 | — | — |
| 2024-07-03 | $28.50 | $28.50 | 4,050 | — | — |
| 2024-07-02 | $31.37 | $31.37 | 15,870 | — | — |
| 2024-07-01 | $36.40 | $36.40 | 19,900 | — | — |
| 2024-06-28 | $33.70 | $33.70 | 4,630 | — | — |
| 2024-06-27 | $30.70 | $30.70 | 45,260 | — | — |
| 2024-06-26 | $28.50 | $28.50 | 1,150 | — | — |
| 2024-06-25 | $29.00 | $29.00 | 5,340 | — | — |
| 2024-06-24 | $31.40 | $31.40 | 9,080 | — | — |
| 2024-06-21 | $34.50 | $34.50 | 6,200 | — | — |
| 2024-06-20 | $33.00 | $33.00 | 8,290 | — | — |
| 2024-06-18 | $33.50 | $33.50 | 560 | — | — |
| 2024-06-17 | $31.30 | $31.30 | 13,280 | — | — |
| 2024-06-14 | $34.50 | $34.50 | 2,530 | — | — |
| 2024-06-13 | $33.00 | $33.00 | 4,070 | — | — |
| 2024-06-12 | $35.40 | $35.40 | 23,880 | — | — |
| 2024-06-11 | $27.10 | $27.10 | 600 | — | — |
| 2024-06-10 | $28.10 | $28.10 | 1,260 | — | — |
| 2024-06-07 | $26.90 | $26.90 | 11,130 | — | — |
| 2024-06-06 | $27.00 | $27.00 | 440 | — | — |
| 2024-06-05 | $28.80 | $28.80 | 1,490 | — | — |
| 2024-06-04 | $25.80 | $25.80 | 1,220 | — | — |
| 2024-06-03 | $28.40 | $28.40 | 630 | — | — |
| 2024-05-31 | $29.30 | $29.30 | 8,360 | — | — |
| 2024-05-30 | $30.40 | $30.40 | 710 | — | — |
| 2024-05-29 | $27.40 | $27.40 | 490 | — | — |
| 2024-05-28 | $27.90 | $27.90 | 480 | — | — |
| 2024-05-24 | $27.70 | $27.70 | 310 | — | — |
| 2024-05-23 | $27.70 | $27.70 | 360 | — | — |
| 2024-05-22 | $26.30 | $26.30 | 1,350 | — | — |
| 2024-05-21 | $30.80 | $30.80 | 1,460 | — | — |
| 2024-05-20 | $32.00 | $32.00 | 1,480 | — | — |
| 2024-05-17 | $30.00 | $30.00 | 2,300 | — | — |
| 2024-05-16 | $31.00 | $31.00 | 510 | — | — |
| 2024-05-15 | $32.10 | $32.10 | 1,220 | — | — |
| 2024-05-14 | $29.50 | $29.50 | 340 | — | — |
| 2024-05-13 | $31.80 | $31.80 | 2,650 | — | — |
| 2024-05-10 | $27.30 | $27.30 | 1,180 | — | — |
| 2024-05-09 | $28.00 | $28.00 | 2,630 | — | — |
| 2024-05-08 | $29.10 | $29.10 | 320 | — | — |
| 2024-05-07 | $29.10 | $29.10 | 310 | — | — |
| 2024-05-06 | $30.20 | $30.20 | 1,050 | — | — |
| 2024-05-03 | $29.30 | $29.30 | 850 | — | — |
| 2024-05-02 | $31.00 | $31.00 | 300 | — | — |
| 2024-05-01 | $31.14 | $31.14 | 1,040 | — | — |
| 2024-04-30 | $32.20 | $32.20 | 1,300 | — | — |
| 2024-04-29 | $31.40 | $31.40 | 2,430 | — | — |
| 2024-04-26 | $32.40 | $32.40 | 280 | — | — |
| 2024-04-25 | $32.90 | $32.90 | 650 | — | — |
| 2024-04-24 | $32.00 | $32.00 | 1,110 | — | — |
| 2024-04-23 | $32.70 | $32.70 | 1,320 | — | — |
| 2024-04-22 | $33.40 | $33.40 | 4,510 | — | — |
| 2024-04-19 | $29.90 | $29.90 | 760 | — | — |
| 2024-04-18 | $26.60 | $26.60 | 2,530 | — | — |
| 2024-04-17 | $30.20 | $30.20 | 550 | — | — |
| 2024-04-16 | $29.90 | $29.90 | 2,870 | — | — |
| 2024-04-15 | $30.30 | $30.30 | 2,700 | — | — |
| 2024-04-12 | $33.70 | $33.70 | 3,490 | — | — |
| 2024-04-11 | $33.10 | $33.10 | 1,040 | — | — |
| 2024-04-10 | $35.50 | $35.50 | 1,320 | — | — |
| 2024-04-09 | $35.25 | $35.25 | 3,390 | — | — |
| 2024-04-08 | $35.20 | $35.20 | 1,980 | — | — |
| 2024-04-05 | $36.50 | $36.50 | 2,010 | — | — |
| 2024-04-04 | $31.80 | $31.80 | 1,740 | — | — |
| 2024-04-03 | $29.50 | $29.50 | 2,810 | — | — |
| 2024-04-02 | $33.70 | $33.70 | 10,850 | — | — |
| 2024-04-01 | $32.40 | $32.40 | 5,340 | — | — |
| 2024-03-28 | $27.30 | $27.30 | 1,260 | — | — |
| 2024-03-27 | $29.60 | $29.60 | 2,730 | — | — |
| 2024-03-26 | $27.40 | $27.40 | 6,640 | — | — |
| 2024-03-25 | $32.50 | $32.50 | 18,020 | — | — |
| 2024-03-22 | $22.30 | $22.30 | 3,400 | — | — |
| 2024-03-21 | $22.60 | $22.60 | 4,900 | — | — |
| 2024-03-20 | $21.50 | $21.50 | 6,210 | — | — |
| 2024-03-19 | $18.30 | $18.30 | 1,750 | — | — |
| 2024-03-18 | $17.20 | $17.20 | 1,600 | — | — |
| 2024-03-15 | $17.70 | $17.70 | 880 | — | — |
| 2024-03-14 | $18.00 | $18.00 | 1,770 | — | — |
| 2024-03-13 | $18.40 | $18.40 | 9,090 | — | — |
| 2024-03-12 | $15.80 | $15.80 | 9,830 | — | — |
| 2024-03-11 | $19.80 | $19.80 | 1,010 | — | — |
| 2024-03-08 | $19.20 | $19.20 | 2,340 | — | — |
| 2024-03-07 | $20.00 | $20.00 | 1,650 | — | — |
| 2024-03-06 | $18.90 | $18.90 | 5,230 | — | — |
| 2024-03-05 | $20.00 | $20.00 | 1,100 | — | — |
| 2024-03-04 | $20.40 | $20.40 | 3,820 | — | — |
| 2024-03-01 | $20.40 | $20.40 | 2,460 | — | — |
| 2024-02-29 | $19.80 | $19.80 | 2,980 | — | — |
| 2024-02-28 | $20.30 | $20.30 | 4,650 | — | — |
| 2024-02-27 | $21.00 | $21.00 | 7,340 | — | — |
| 2024-02-26 | $20.00 | $20.00 | 8,990 | — | — |
| 2024-02-23 | $18.15 | $18.15 | 3,140 | — | — |
| 2024-02-22 | $17.90 | $17.90 | 3,060 | — | — |
| 2024-02-21 | $18.90 | $18.90 | 6,580 | — | — |
| 2024-02-20 | $18.40 | $18.40 | 8,670 | — | — |
| 2024-02-16 | $17.99 | $17.99 | 3,770 | — | — |
| 2024-02-15 | $16.84 | $16.84 | 4,960 | — | — |
| 2024-02-14 | $18.00 | $18.00 | 56,340 | — | — |
| 2024-02-13 | $18.50 | $18.50 | 2,300 | — | — |
| 2024-02-12 | $18.50 | $18.50 | 3,600 | — | — |
| 2024-02-09 | $17.70 | $17.70 | 840 | — | — |
| 2024-02-08 | $19.50 | $19.50 | 4,400 | — | — |
| 2024-02-07 | $17.50 | $17.50 | 3,780 | — | — |
| 2024-02-06 | $15.60 | $15.60 | 510 | — | — |
| 2024-02-05 | $15.40 | $15.40 | 1,760 | — | — |
| 2024-02-02 | $16.00 | $16.00 | 2,430 | — | — |
| 2024-02-01 | $16.30 | $16.30 | 3,070 | — | — |
| 2024-01-31 | $16.90 | $16.90 | 1,610 | — | — |
| 2024-01-30 | $17.84 | $17.84 | 6,760 | — | — |
| 2024-01-29 | $15.49 | $15.49 | 1,710 | — | — |
| 2024-01-26 | $15.40 | $15.40 | 2,520 | — | — |
| 2024-01-25 | $15.80 | $15.80 | 5,520 | — | — |
| 2024-01-24 | $13.90 | $13.90 | 4,070 | — | — |
| 2024-01-23 | $14.30 | $14.30 | 2,570 | — | — |
| 2024-01-22 | $14.50 | $14.50 | 1,210 | — | — |
| 2024-01-19 | $15.20 | $15.20 | 6,730 | — | — |
| 2024-01-18 | $16.40 | $16.40 | 3,760 | — | — |
| 2024-01-17 | $16.47 | $16.47 | 5,220 | — | — |
| 2024-01-16 | $15.20 | $15.20 | 3,410 | — | — |
| 2024-01-12 | $15.00 | $15.00 | 3,110 | — | — |
| 2024-01-11 | $14.20 | $14.20 | 7,370 | — | — |
| 2024-01-10 | $14.60 | $14.60 | 16,040 | — | — |
| 2024-01-09 | $15.80 | $15.80 | 8,280 | — | — |
| 2024-01-08 | $17.10 | $17.10 | 10,450 | — | — |
| 2024-01-05 | $18.20 | $18.20 | 7,440 | — | — |
| 2024-01-04 | $16.84 | $16.84 | 1,800 | — | — |
| 2024-01-03 | $16.34 | $16.34 | 1,200 | — | — |
| 2024-01-02 | $16.56 | $16.56 | 7,550 | — | — |