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
- 2003-05-29 to 2026-08-31
- 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 | $5.50 | $5.65 | 4,810 | — | — |
| 2024-12-30 | $5.10 | $5.24 | 3,260 | — | — |
| 2024-12-27 | $5.10 | $5.24 | 4,280 | — | — |
| 2024-12-26 | $4.50 | $4.62 | 3,050 | — | — |
| 2024-12-24 | $5.00 | $5.13 | 2,610 | — | — |
| 2024-12-23 | $4.50 | $4.62 | 4,890 | — | — |
| 2024-12-20 | $4.70 | $4.83 | 5,080 | — | — |
| 2024-12-19 | $6.00 | $6.16 | 680 | — | — |
| 2024-12-18 | $5.90 | $6.06 | 1,020 | — | — |
| 2024-12-17 | $6.00 | $6.16 | 1,610 | — | — |
| 2024-12-16 | $6.00 | $6.16 | 1,230 | — | — |
| 2024-12-13 | $5.90 | $6.06 | 550 | — | — |
| 2024-12-12 | $5.90 | $6.06 | 1,870 | — | — |
| 2024-12-11 | $6.00 | $6.16 | 1,020 | — | — |
| 2024-12-10 | $6.50 | $6.67 | 700 | — | — |
| 2024-12-09 | $6.50 | $6.67 | 1,140 | — | — |
| 2024-12-06 | $6.00 | $6.16 | 510 | — | — |
| 2024-12-05 | $6.10 | $6.26 | 1,540 | — | — |
| 2024-12-04 | $6.50 | $6.67 | 1,850 | — | — |
| 2024-12-03 | $6.00 | $6.16 | 920 | — | — |
| 2024-12-02 | $6.50 | $6.67 | 770 | — | — |
| 2024-11-29 | $6.70 | $6.88 | 310 | — | — |
| 2024-11-27 | $6.70 | $6.88 | 1,820 | — | — |
| 2024-11-26 | $6.70 | $6.88 | 980 | — | — |
| 2024-11-25 | $6.80 | $6.98 | 1,180 | — | — |
| 2024-11-22 | $6.80 | $6.98 | 1,000 | — | — |
| 2024-11-21 | $6.90 | $7.08 | 80 | — | — |
| 2024-11-20 | $6.80 | $6.98 | 530 | — | — |
| 2024-11-19 | $6.70 | $6.88 | 260 | — | — |
| 2024-11-18 | $6.70 | $6.88 | 950 | — | — |
| 2024-11-15 | $7.00 | $7.19 | 2,140 | — | — |
| 2024-11-14 | $6.80 | $6.98 | 2,800 | — | — |
| 2024-11-13 | $6.80 | $6.98 | 1,120 | — | — |
| 2024-11-12 | $7.10 | $7.29 | 200 | — | — |
| 2024-11-11 | $6.90 | $7.08 | 590 | — | — |
| 2024-11-08 | $6.80 | $6.98 | 440 | — | — |
| 2024-11-07 | $6.70 | $6.88 | 2,760 | — | — |
| 2024-11-06 | $7.10 | $7.29 | 460 | — | — |
| 2024-11-05 | $7.30 | $7.50 | 1,330 | — | — |
| 2024-11-04 | $6.80 | $6.98 | 760 | — | — |
| 2024-11-01 | $6.90 | $7.08 | 1,340 | — | — |
| 2024-10-31 | $7.00 | $7.19 | 170 | — | — |
| 2024-10-30 | $7.00 | $7.19 | 580 | — | — |
| 2024-10-29 | $6.90 | $7.08 | 130 | — | — |
| 2024-10-28 | $7.30 | $7.50 | 480 | — | — |
| 2024-10-25 | $7.50 | $7.70 | 620 | — | — |
| 2024-10-24 | $7.20 | $7.39 | 1,570 | — | — |
| 2024-10-23 | $7.00 | $7.19 | 430 | — | — |
| 2024-10-22 | $7.00 | $7.19 | 800 | — | — |
| 2024-10-21 | $6.90 | $7.08 | 2,940 | — | — |
| 2024-10-18 | $7.90 | $8.11 | 1,050 | — | — |
| 2024-10-17 | $7.70 | $7.91 | 1,270 | — | — |
| 2024-10-16 | $8.20 | $8.42 | 200 | — | — |
| 2024-10-15 | $7.90 | $8.11 | 50 | — | — |
| 2024-10-14 | $7.70 | $7.91 | 120 | — | — |
| 2024-10-11 | $7.90 | $8.11 | 1,610 | — | — |
| 2024-10-10 | $8.00 | $8.21 | 610 | — | — |
| 2024-10-09 | $7.80 | $8.01 | 710 | — | — |
| 2024-10-08 | $8.10 | $8.32 | 370 | — | — |
| 2024-10-07 | $8.30 | $8.52 | 350 | — | — |
| 2024-10-04 | $8.10 | $8.32 | 290 | — | — |
| 2024-10-03 | $8.20 | $8.42 | 410 | — | — |
| 2024-10-02 | $8.20 | $8.42 | 160 | — | — |
| 2024-10-01 | $8.20 | $8.42 | 40 | — | — |
| 2024-09-30 | $8.40 | $8.62 | 340 | — | — |
| 2024-09-27 | $8.80 | $9.04 | 560 | — | — |
| 2024-09-26 | $8.90 | $9.14 | 2,430 | — | — |
| 2024-09-25 | $9.40 | $9.65 | 390 | — | — |
| 2024-09-24 | $9.30 | $9.55 | 130 | — | — |
| 2024-09-23 | $9.30 | $9.55 | 950 | — | — |
| 2024-09-20 | $10.10 | $10.37 | 1,270 | — | — |
| 2024-09-19 | $10.00 | $10.27 | 3,170 | — | — |
| 2024-09-18 | $8.00 | $8.21 | 2,000 | — | — |
| 2024-09-17 | $8.10 | $8.32 | 50 | — | — |
| 2024-09-16 | $9.00 | $9.24 | 1,030 | — | — |
| 2024-09-13 | $8.50 | $8.73 | 1,640 | — | — |
| 2024-09-12 | $9.50 | $9.75 | 1,790 | — | — |
| 2024-09-11 | $9.70 | $9.96 | 120 | — | — |
| 2024-09-10 | $9.60 | $9.86 | 500 | — | — |
| 2024-09-09 | $10.00 | $10.27 | 2,130 | — | — |
| 2024-09-06 | $10.90 | $11.19 | 4,330 | — | — |
| 2024-09-05 | $10.70 | $10.99 | 2,390 | — | — |
| 2024-09-04 | $10.80 | $11.09 | 1,440 | — | — |
| 2024-09-03 | $10.10 | $10.37 | 2,360 | — | — |
| 2024-08-30 | $10.60 | $10.88 | 16,400 | — | — |
| 2024-08-29 | $10.60 | $10.88 | 7,700 | — | — |
| 2024-08-28 | $11.70 | $12.01 | 2,850 | — | — |
| 2024-08-27 | $11.00 | $11.29 | 7,940 | — | — |
| 2024-08-26 | $9.50 | $9.75 | 4,720 | — | — |
| 2024-08-23 | $8.50 | $8.73 | 9,000 | — | — |
| 2024-08-22 | $7.50 | $7.70 | 10,480 | — | — |
| 2024-08-21 | $8.30 | $8.52 | 12,730 | — | — |
| 2024-08-20 | $7.30 | $7.50 | 100 | — | — |
| 2024-08-19 | $7.50 | $7.70 | 230 | — | — |
| 2024-08-16 | $7.10 | $7.29 | 440 | — | — |
| 2024-08-15 | $7.10 | $7.29 | 1,080 | — | — |
| 2024-08-14 | $7.60 | $7.80 | 220 | — | — |
| 2024-08-13 | $7.30 | $7.50 | 330 | — | — |
| 2024-08-12 | $7.80 | $8.01 | 30 | — | — |
| 2024-08-09 | $7.70 | $7.91 | 20 | — | — |
| 2024-08-08 | $7.90 | $8.11 | 420 | — | — |
| 2024-08-07 | $7.20 | $7.39 | 370 | — | — |
| 2024-08-06 | $7.20 | $7.39 | 470 | — | — |
| 2024-08-05 | $7.80 | $8.01 | 490 | — | — |
| 2024-08-02 | $7.90 | $8.11 | 100 | — | — |
| 2024-08-01 | $9.20 | $9.45 | 150 | — | — |
| 2024-07-31 | $9.10 | $9.34 | 210 | — | — |
| 2024-07-30 | $9.10 | $9.34 | 80 | — | — |
| 2024-07-29 | $9.50 | $9.75 | 420 | — | — |
| 2024-07-26 | $9.50 | $9.75 | 140 | — | — |
| 2024-07-25 | $9.50 | $9.75 | 550 | — | — |
| 2024-07-24 | $9.50 | $9.75 | 230 | — | — |
| 2024-07-23 | $9.00 | $9.24 | 800 | — | — |
| 2024-07-22 | $9.50 | $9.75 | 870 | — | — |
| 2024-07-19 | $9.80 | $10.06 | 2,710 | — | — |
| 2024-07-18 | $10.10 | $10.37 | 1,720 | — | — |
| 2024-07-17 | $10.80 | $11.09 | 90 | — | — |
| 2024-07-16 | $10.70 | $10.99 | 200 | — | — |
| 2024-07-15 | $10.10 | $10.37 | 1,380 | — | — |
| 2024-07-12 | $10.90 | $11.19 | 1,590 | — | — |
| 2024-07-11 | $10.20 | $10.47 | 410 | — | — |
| 2024-07-10 | $10.40 | $10.68 | 1,400 | — | — |
| 2024-07-09 | $11.10 | $11.40 | 1,930 | — | — |
| 2024-07-08 | $11.70 | $12.01 | 1,180 | — | — |
| 2024-07-05 | $11.90 | $12.22 | 310 | — | — |
| 2024-07-03 | $12.90 | $13.24 | 470 | — | — |
| 2024-07-02 | $11.10 | $11.40 | 360 | — | — |
| 2024-07-01 | $13.70 | $14.07 | 50 | — | — |
| 2024-06-28 | $12.50 | $12.83 | 140 | — | — |
| 2024-06-27 | $12.10 | $12.42 | 100 | — | — |
| 2024-06-26 | $11.60 | $11.91 | 1,240 | — | — |
| 2024-06-25 | $11.90 | $12.22 | 250 | — | — |
| 2024-06-24 | $12.00 | $12.32 | 760 | — | — |
| 2024-06-21 | $12.40 | $12.73 | 630 | — | — |
| 2024-06-20 | $12.00 | $12.32 | 730 | — | — |
| 2024-06-18 | $12.60 | $12.94 | 1,990 | — | — |
| 2024-06-17 | $12.90 | $13.24 | 440 | — | — |
| 2024-06-14 | $13.10 | $13.45 | 250 | — | — |
| 2024-06-13 | $13.40 | $13.76 | 660 | — | — |
| 2024-06-12 | $14.50 | $14.89 | 5,590 | — | — |
| 2024-06-11 | $14.80 | $15.20 | 3,170 | — | — |
| 2024-06-10 | $12.90 | $13.24 | 1,040 | — | — |
| 2024-06-07 | $11.70 | $12.01 | 1,090 | — | — |
| 2024-06-06 | $11.30 | $11.60 | 1,150 | — | — |
| 2024-06-05 | $11.70 | $12.01 | 1,310 | — | — |
| 2024-06-04 | $11.50 | $11.81 | 300 | — | — |
| 2024-06-03 | $12.00 | $12.32 | 450 | — | — |
| 2024-05-31 | $11.90 | $12.22 | 220 | — | — |
| 2024-05-30 | $11.60 | $11.91 | 760 | — | — |
| 2024-05-29 | $11.60 | $11.91 | 340 | — | — |
| 2024-05-28 | $11.50 | $11.81 | 670 | — | — |
| 2024-05-24 | $12.00 | $12.32 | 850 | — | — |
| 2024-05-23 | $12.60 | $12.94 | 910 | — | — |
| 2024-05-22 | $13.00 | $13.35 | 350 | — | — |
| 2024-05-21 | $12.30 | $12.63 | 1,280 | — | — |
| 2024-05-20 | $11.90 | $12.22 | 440 | — | — |
| 2024-05-17 | $12.00 | $12.32 | 1,340 | — | — |
| 2024-05-16 | $12.80 | $13.14 | 730 | — | — |
| 2024-05-15 | $12.90 | $13.24 | 910 | — | — |
| 2024-05-14 | $12.90 | $13.24 | 760 | — | — |
| 2024-05-13 | $13.30 | $13.66 | 840 | — | — |
| 2024-05-10 | $13.40 | $13.76 | 180 | — | — |
| 2024-05-09 | $13.40 | $13.76 | 80 | — | — |
| 2024-05-08 | $13.40 | $13.76 | 200 | — | — |
| 2024-05-07 | $13.50 | $13.86 | 300 | — | — |
| 2024-05-06 | $13.50 | $13.86 | 220 | — | — |
| 2024-05-03 | $13.50 | $13.86 | 80 | — | — |
| 2024-05-02 | $13.50 | $13.86 | 0 | — | — |
| 2024-05-01 | $13.50 | $13.86 | 230 | — | — |
| 2024-04-30 | $13.50 | $13.86 | 320 | — | — |
| 2024-04-29 | $13.90 | $14.27 | 50 | — | — |
| 2024-04-26 | $14.10 | $14.48 | 330 | — | — |
| 2024-04-25 | $13.90 | $14.27 | 620 | — | — |
| 2024-04-24 | $13.60 | $13.96 | 1,120 | — | — |
| 2024-04-23 | $13.40 | $13.76 | 1,260 | — | — |
| 2024-04-22 | $14.40 | $14.78 | 200 | — | — |
| 2024-04-19 | $14.90 | $15.30 | 210 | — | — |
| 2024-04-18 | $14.00 | $14.37 | 270 | — | — |
| 2024-04-17 | $14.00 | $14.37 | 1,480 | — | — |
| 2024-04-16 | $14.10 | $14.48 | 720 | — | — |
| 2024-04-15 | $15.10 | $15.50 | 280 | — | — |
| 2024-04-12 | $15.10 | $15.50 | 240 | — | — |
| 2024-04-11 | $15.90 | $16.32 | 970 | — | — |
| 2024-04-10 | $16.00 | $16.43 | 50 | — | — |
| 2024-04-09 | $15.70 | $16.12 | 260 | — | — |
| 2024-04-08 | $15.90 | $16.32 | 120 | — | — |
| 2024-04-05 | $15.70 | $16.12 | 800 | — | — |
| 2024-04-04 | $16.00 | $16.43 | 330 | — | — |
| 2024-04-03 | $15.80 | $16.22 | 60 | — | — |
| 2024-04-02 | $15.80 | $16.22 | 620 | — | — |
| 2024-04-01 | $15.40 | $15.81 | 2,210 | — | — |
| 2024-03-28 | $15.90 | $16.32 | 350 | — | — |
| 2024-03-27 | $16.70 | $17.15 | 170 | — | — |
| 2024-03-26 | $16.80 | $17.25 | 670 | — | — |
| 2024-03-25 | $16.70 | $17.15 | 250 | — | — |
| 2024-03-22 | $17.70 | $18.17 | 520 | — | — |
| 2024-03-21 | $17.90 | $18.38 | 1,890 | — | — |
| 2024-03-20 | $18.00 | $18.48 | 1,910 | — | — |
| 2024-03-19 | $17.90 | $18.38 | 1,000 | — | — |
| 2024-03-18 | $17.80 | $18.28 | 4,930 | — | — |
| 2024-03-15 | $17.60 | $18.07 | 3,440 | — | — |
| 2024-03-14 | $16.20 | $16.63 | 500 | — | — |
| 2024-03-13 | $16.10 | $16.53 | 740 | — | — |
| 2024-03-12 | $16.30 | $16.74 | 190 | — | — |
| 2024-03-11 | $16.30 | $16.74 | 260 | — | — |
| 2024-03-08 | $16.50 | $16.94 | 400 | — | — |
| 2024-03-07 | $16.60 | $17.04 | 810 | — | — |
| 2024-03-06 | $17.10 | $17.56 | 200 | — | — |
| 2024-03-05 | $16.80 | $17.25 | 340 | — | — |
| 2024-03-04 | $16.20 | $16.63 | 900 | — | — |
| 2024-03-01 | $16.10 | $16.53 | 950 | — | — |
| 2024-02-29 | $15.20 | $15.61 | 440 | — | — |
| 2024-02-28 | $15.60 | $16.02 | 2,030 | — | — |
| 2024-02-27 | $16.10 | $16.53 | 1,240 | — | — |
| 2024-02-26 | $16.90 | $17.35 | 540 | — | — |
| 2024-02-23 | $17.20 | $17.66 | 610 | — | — |
| 2024-02-22 | $17.60 | $18.07 | 1,410 | — | — |
| 2024-02-21 | $16.70 | $17.15 | 3,430 | — | — |
| 2024-02-20 | $15.30 | $15.71 | 760 | — | — |
| 2024-02-16 | $14.90 | $15.30 | 280 | — | — |
| 2024-02-15 | $15.10 | $15.50 | 1,410 | — | — |
| 2024-02-14 | $15.10 | $15.50 | 1,210 | — | — |
| 2024-02-13 | $15.00 | $15.40 | 100 | — | — |
| 2024-02-12 | $14.80 | $15.20 | 410 | — | — |
| 2024-02-09 | $15.20 | $15.61 | 1,290 | — | — |
| 2024-02-08 | $14.80 | $15.20 | 1,960 | — | — |
| 2024-02-07 | $14.60 | $14.99 | 960 | — | — |
| 2024-02-06 | $14.90 | $15.30 | 1,390 | — | — |
| 2024-02-05 | $15.00 | $15.40 | 2,670 | — | — |
| 2024-02-02 | $15.10 | $15.50 | 1,800 | — | — |
| 2024-02-01 | $15.00 | $15.40 | 1,720 | — | — |
| 2024-01-31 | $14.80 | $15.20 | 970 | — | — |
| 2024-01-30 | $15.40 | $15.81 | 3,090 | — | — |
| 2024-01-29 | $15.20 | $15.61 | 880 | — | — |
| 2024-01-26 | $14.80 | $15.20 | 2,820 | — | — |
| 2024-01-25 | $15.20 | $15.61 | 5,810 | — | — |
| 2024-01-24 | $17.80 | $18.28 | 2,130 | — | — |
| 2024-01-23 | $16.40 | $16.84 | 4,170 | — | — |
| 2024-01-22 | $13.80 | $14.17 | 3,350 | — | — |
| 2024-01-19 | $13.50 | $13.86 | 5,330 | — | — |
| 2024-01-18 | $15.80 | $16.22 | 1,560 | — | — |
| 2024-01-17 | $16.00 | $16.43 | 2,110 | — | — |
| 2024-01-16 | $16.60 | $17.04 | 1,170 | — | — |
| 2024-01-12 | $17.50 | $17.97 | 2,500 | — | — |
| 2024-01-11 | $19.00 | $19.51 | 2,840 | — | — |
| 2024-01-10 | $18.00 | $18.48 | 650 | — | — |
| 2024-01-09 | $18.60 | $19.10 | 530 | — | — |
| 2024-01-08 | $18.40 | $18.89 | 640 | — | — |
| 2024-01-05 | $18.70 | $19.20 | 1,280 | — | — |
| 2024-01-04 | $20.10 | $20.64 | 1,290 | — | — |
| 2024-01-03 | $20.80 | $21.36 | 1,970 | — | — |
| 2024-01-02 | $21.00 | $21.56 | 1,080 | — | — |