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
- 2021-05-10 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 | $6.26 | $6.26 | 5,795,200 | — | — |
| 2024-12-30 | $6.89 | $6.89 | 6,927,500 | — | — |
| 2024-12-27 | $5.61 | $5.61 | 5,556,800 | — | — |
| 2024-12-26 | $5.76 | $5.76 | 5,798,400 | — | — |
| 2024-12-24 | $5.54 | $5.54 | 4,750,400 | — | — |
| 2024-12-23 | $5.71 | $5.71 | 6,834,400 | — | — |
| 2024-12-20 | $4.37 | $4.37 | 6,012,600 | — | — |
| 2024-12-19 | $4.22 | $4.22 | 14,237,600 | — | — |
| 2024-12-18 | $3.61 | $3.61 | 8,080,500 | — | — |
| 2024-12-17 | $3.16 | $3.16 | 1,255,100 | — | — |
| 2024-12-16 | $3.00 | $3.00 | 1,520,600 | — | — |
| 2024-12-13 | $3.17 | $3.17 | 1,174,200 | — | — |
| 2024-12-12 | $2.95 | $2.95 | 2,089,500 | — | — |
| 2024-12-11 | $3.50 | $3.50 | 2,195,700 | — | — |
| 2024-12-10 | $3.55 | $3.55 | 2,470,600 | — | — |
| 2024-12-09 | $3.36 | $3.36 | 2,725,000 | — | — |
| 2024-12-06 | $3.41 | $3.41 | 3,090,700 | — | — |
| 2024-12-05 | $2.90 | $2.90 | 1,086,600 | — | — |
| 2024-12-04 | $2.98 | $2.98 | 1,566,000 | — | — |
| 2024-12-03 | $3.00 | $3.00 | 1,196,300 | — | — |
| 2024-12-02 | $3.23 | $3.23 | 3,947,700 | — | — |
| 2024-11-29 | $3.12 | $3.12 | 2,926,300 | — | — |
| 2024-11-27 | $2.60 | $2.60 | 657,700 | — | — |
| 2024-11-26 | $2.53 | $2.53 | 908,100 | — | — |
| 2024-11-25 | $2.73 | $2.73 | 1,818,800 | — | — |
| 2024-11-22 | $2.44 | $2.44 | 746,400 | — | — |
| 2024-11-21 | $2.44 | $2.44 | 1,601,200 | — | — |
| 2024-11-20 | $2.56 | $2.56 | 790,500 | — | — |
| 2024-11-19 | $2.72 | $2.72 | 1,285,700 | — | — |
| 2024-11-18 | $2.66 | $2.66 | 1,476,100 | — | — |
| 2024-11-15 | $2.85 | $2.85 | 2,426,100 | — | — |
| 2024-11-14 | $3.70 | $3.69 | 2,395,200 | — | — |
| 2024-11-13 | $3.74 | $3.74 | 6,258,800 | — | — |
| 2024-11-12 | $3.07 | $3.07 | 2,463,000 | — | — |
| 2024-11-11 | $3.18 | $3.18 | 2,643,600 | — | — |
| 2024-11-08 | $2.75 | $2.75 | 1,288,200 | — | — |
| 2024-11-07 | $2.35 | $2.35 | 533,600 | — | — |
| 2024-11-06 | $2.30 | $2.30 | 802,600 | — | — |
| 2024-11-05 | $2.12 | $2.12 | 323,900 | — | — |
| 2024-11-04 | $2.02 | $2.02 | 280,900 | — | — |
| 2024-11-01 | $1.94 | $1.94 | 288,400 | — | — |
| 2024-10-31 | $1.90 | $1.90 | 476,200 | — | — |
| 2024-10-30 | $2.07 | $2.07 | 433,200 | — | — |
| 2024-10-29 | $2.22 | $2.22 | 698,600 | — | — |
| 2024-10-28 | $2.04 | $2.04 | 381,100 | — | — |
| 2024-10-25 | $1.97 | $1.97 | 276,400 | — | — |
| 2024-10-24 | $2.02 | $2.02 | 168,500 | — | — |
| 2024-10-23 | $2.01 | $2.01 | 605,700 | — | — |
| 2024-10-22 | $2.00 | $2.00 | 549,800 | — | — |
| 2024-10-21 | $2.07 | $2.07 | 269,800 | — | — |
| 2024-10-18 | $2.08 | $2.08 | 630,800 | — | — |
| 2024-10-17 | $2.05 | $2.05 | 490,700 | — | — |
| 2024-10-16 | $2.18 | $2.18 | 245,200 | — | — |
| 2024-10-15 | $2.12 | $2.12 | 420,600 | — | — |
| 2024-10-14 | $2.16 | $2.16 | 1,365,300 | — | — |
| 2024-10-11 | $2.30 | $2.30 | 1,677,900 | — | — |
| 2024-10-10 | $2.11 | $2.11 | 356,700 | — | — |
| 2024-10-09 | $2.08 | $2.08 | 551,900 | — | — |
| 2024-10-08 | $2.04 | $2.04 | 716,500 | — | — |
| 2024-10-07 | $2.14 | $2.14 | 409,300 | — | — |
| 2024-10-04 | $2.15 | $2.15 | 338,700 | — | — |
| 2024-10-03 | $2.13 | $2.13 | 417,900 | — | — |
| 2024-10-02 | $2.17 | $2.17 | 348,700 | — | — |
| 2024-10-01 | $2.21 | $2.21 | 1,078,600 | — | — |
| 2024-09-30 | $2.30 | $2.30 | 420,900 | — | — |
| 2024-09-27 | $2.46 | $2.46 | 416,200 | — | — |
| 2024-09-26 | $2.36 | $2.36 | 376,100 | — | — |
| 2024-09-25 | $2.26 | $2.26 | 305,600 | — | — |
| 2024-09-24 | $2.33 | $2.33 | 370,500 | — | — |
| 2024-09-23 | $2.40 | $2.40 | 346,300 | — | — |
| 2024-09-20 | $2.48 | $2.48 | 762,000 | — | — |
| 2024-09-19 | $2.48 | $2.48 | 391,300 | — | — |
| 2024-09-18 | $2.56 | $2.56 | 479,000 | — | — |
| 2024-09-17 | $2.60 | $2.60 | 401,700 | — | — |
| 2024-09-16 | $2.62 | $2.62 | 441,700 | — | — |
| 2024-09-13 | $2.72 | $2.72 | 347,900 | — | — |
| 2024-09-12 | $2.76 | $2.76 | 242,300 | — | — |
| 2024-09-11 | $2.75 | $2.75 | 259,700 | — | — |
| 2024-09-10 | $2.74 | $2.74 | 279,300 | — | — |
| 2024-09-09 | $2.73 | $2.73 | 284,300 | — | — |
| 2024-09-06 | $2.76 | $2.76 | 342,800 | — | — |
| 2024-09-05 | $2.88 | $2.88 | 239,500 | — | — |
| 2024-09-04 | $2.96 | $2.96 | 306,500 | — | — |
| 2024-09-03 | $3.00 | $3.00 | 643,700 | — | — |
| 2024-08-30 | $3.11 | $3.11 | 3,153,000 | — | — |
| 2024-08-29 | $2.65 | $2.65 | 919,200 | — | — |
| 2024-08-28 | $2.95 | $2.95 | 440,200 | — | — |
| 2024-08-27 | $3.05 | $3.05 | 416,500 | — | — |
| 2024-08-26 | $3.25 | $3.25 | 408,700 | — | — |
| 2024-08-23 | $3.39 | $3.39 | 994,400 | — | — |
| 2024-08-22 | $3.47 | $3.47 | 853,300 | — | — |
| 2024-08-21 | $3.83 | $3.83 | 751,800 | — | — |
| 2024-08-20 | $3.70 | $3.70 | 1,522,200 | — | — |
| 2024-08-19 | $3.71 | $3.71 | 1,561,200 | — | — |
| 2024-08-16 | $3.57 | $3.57 | 3,503,200 | — | — |
| 2024-08-15 | $2.86 | $2.86 | 10,848,500 | — | — |
| 2024-08-14 | $2.52 | $2.52 | 721,600 | — | — |
| 2024-08-13 | $2.83 | $2.83 | 255,600 | — | — |
| 2024-08-12 | $2.82 | $2.82 | 314,900 | — | — |
| 2024-08-09 | $3.04 | $3.04 | 146,900 | — | — |
| 2024-08-08 | $3.01 | $3.01 | 266,100 | — | — |
| 2024-08-07 | $3.09 | $3.09 | 311,300 | — | — |
| 2024-08-06 | $3.17 | $3.17 | 194,800 | — | — |
| 2024-08-05 | $3.16 | $3.16 | 299,100 | — | — |
| 2024-08-02 | $3.38 | $3.38 | 378,700 | — | — |
| 2024-08-01 | $3.68 | $3.68 | 338,600 | — | — |
| 2024-07-31 | $3.98 | $3.98 | 758,800 | — | — |
| 2024-07-30 | $3.78 | $3.78 | 846,200 | — | — |
| 2024-07-29 | $3.57 | $3.57 | 868,400 | — | — |
| 2024-07-26 | $3.87 | $3.87 | 255,700 | — | — |
| 2024-07-25 | $3.74 | $3.74 | 313,500 | — | — |
| 2024-07-24 | $3.62 | $3.62 | 316,300 | — | — |
| 2024-07-23 | $3.68 | $3.68 | 418,500 | — | — |
| 2024-07-22 | $3.92 | $3.92 | 423,200 | — | — |
| 2024-07-19 | $4.19 | $4.19 | 404,700 | — | — |
| 2024-07-18 | $4.17 | $4.17 | 491,800 | — | — |
| 2024-07-17 | $4.05 | $4.05 | 329,800 | — | — |
| 2024-07-16 | $4.23 | $4.23 | 340,300 | — | — |
| 2024-07-15 | $3.95 | $3.95 | 350,200 | — | — |
| 2024-07-12 | $3.79 | $3.79 | 418,800 | — | — |
| 2024-07-11 | $3.80 | $3.80 | 438,400 | — | — |
| 2024-07-10 | $3.74 | $3.74 | 475,600 | — | — |
| 2024-07-09 | $3.96 | $3.96 | 960,300 | — | — |
| 2024-07-08 | $3.91 | $3.91 | 550,400 | — | — |
| 2024-07-05 | $3.78 | $3.78 | 540,900 | — | — |
| 2024-07-03 | $3.78 | $3.78 | 353,000 | — | — |
| 2024-07-02 | $3.73 | $3.73 | 342,900 | — | — |
| 2024-07-01 | $3.79 | $3.79 | 661,100 | — | — |
| 2024-06-28 | $3.59 | $3.59 | 1,258,000 | — | — |
| 2024-06-27 | $3.34 | $3.34 | 544,600 | — | — |
| 2024-06-26 | $3.41 | $3.41 | 1,044,400 | — | — |
| 2024-06-25 | $3.87 | $3.87 | 732,900 | — | — |
| 2024-06-24 | $3.97 | $3.97 | 1,437,200 | — | — |
| 2024-06-21 | $4.34 | $4.34 | 1,418,700 | — | — |
| 2024-06-20 | $5.27 | $5.27 | 2,252,200 | — | — |
| 2024-06-18 | $4.67 | $4.67 | 2,457,000 | — | — |
| 2024-06-17 | $4.01 | $4.01 | 763,600 | — | — |
| 2024-06-14 | $3.77 | $3.77 | 715,000 | — | — |
| 2024-06-13 | $4.02 | $4.02 | 2,111,700 | — | — |
| 2024-06-12 | $4.38 | $4.38 | 3,662,700 | — | — |
| 2024-06-11 | $4.62 | $4.62 | 96,582,300 | — | — |
| 2024-06-10 | $3.14 | $3.14 | 332,700 | — | — |
| 2024-06-07 | $3.47 | $3.47 | 322,900 | — | — |
| 2024-06-06 | $3.51 | $3.51 | 173,000 | — | — |
| 2024-06-05 | $3.40 | $3.40 | 266,800 | — | — |
| 2024-06-04 | $3.57 | $3.57 | 240,300 | — | — |
| 2024-06-03 | $3.79 | $3.79 | 427,800 | — | — |
| 2024-05-31 | $4.17 | $4.17 | 177,100 | — | — |
| 2024-05-30 | $4.23 | $4.23 | 403,900 | — | — |
| 2024-05-29 | $3.83 | $3.83 | 321,400 | — | — |
| 2024-05-28 | $3.85 | $3.85 | 348,600 | — | — |
| 2024-05-24 | $3.98 | $3.98 | 170,400 | — | — |
| 2024-05-23 | $3.87 | $3.87 | 580,600 | — | — |
| 2024-05-22 | $4.64 | $4.64 | 193,000 | — | — |
| 2024-05-21 | $4.71 | $4.71 | 223,100 | — | — |
| 2024-05-20 | $4.44 | $4.44 | 364,600 | — | — |
| 2024-05-17 | $4.36 | $4.36 | 705,300 | — | — |
| 2024-05-16 | $5.35 | $5.35 | 353,600 | — | — |
| 2024-05-15 | $5.34 | $5.34 | 736,600 | — | — |
| 2024-05-14 | $6.03 | $6.03 | 736,000 | — | — |
| 2024-05-13 | $5.49 | $5.49 | 408,600 | — | — |
| 2024-05-10 | $5.29 | $5.29 | 337,600 | — | — |
| 2024-05-09 | $5.33 | $5.33 | 1,083,500 | — | — |
| 2024-05-08 | $6.31 | $6.31 | 253,600 | — | — |
| 2024-05-07 | $6.36 | $6.36 | 278,100 | — | — |
| 2024-05-06 | $6.69 | $6.69 | 430,500 | — | — |
| 2024-05-03 | $6.04 | $6.04 | 537,100 | — | — |
| 2024-05-02 | $6.65 | $6.65 | 216,000 | — | — |
| 2024-05-01 | $6.82 | $6.82 | 479,800 | — | — |
| 2024-04-30 | $7.36 | $7.36 | 381,300 | — | — |
| 2024-04-29 | $7.13 | $7.13 | 281,400 | — | — |
| 2024-04-26 | $7.43 | $7.43 | 411,500 | — | — |
| 2024-04-25 | $7.30 | $7.30 | 465,600 | — | — |
| 2024-04-24 | $7.18 | $7.18 | 395,600 | — | — |
| 2024-04-23 | $7.93 | $7.93 | 521,800 | — | — |
| 2024-04-22 | $7.43 | $7.43 | 780,400 | — | — |
| 2024-04-19 | $6.67 | $6.67 | 555,700 | — | — |
| 2024-04-18 | $7.61 | $7.61 | 446,700 | — | — |
| 2024-04-17 | $8.15 | $8.15 | 312,300 | — | — |
| 2024-04-16 | $8.08 | $8.08 | 661,800 | — | — |
| 2024-04-15 | $9.00 | $9.00 | 1,274,200 | — | — |
| 2024-04-12 | $7.96 | $7.96 | 418,800 | — | — |
| 2024-04-11 | $8.64 | $8.64 | 485,500 | — | — |
| 2024-04-10 | $8.58 | $8.58 | 1,183,900 | — | — |
| 2024-04-09 | $8.22 | $8.22 | 1,101,900 | — | — |
| 2024-04-08 | $9.94 | $9.94 | 1,094,700 | — | — |
| 2024-04-05 | $9.79 | $9.79 | 1,023,100 | — | — |
| 2024-04-04 | $9.64 | $9.64 | 2,273,700 | — | — |
| 2024-04-03 | $10.99 | $10.99 | 3,896,700 | — | — |
| 2024-04-02 | $8.94 | $8.94 | 2,696,200 | — | — |
| 2024-04-01 | $8.10 | $8.10 | 2,912,100 | — | — |
| 2024-03-28 | $6.59 | $6.59 | 932,500 | — | — |
| 2024-03-27 | $7.65 | $7.65 | 697,900 | — | — |
| 2024-03-26 | $8.67 | $8.67 | 817,500 | — | — |
| 2024-03-25 | $8.31 | $8.31 | 1,665,700 | — | — |
| 2024-03-22 | $9.40 | $9.40 | 2,126,200 | — | — |
| 2024-03-21 | $8.67 | $8.67 | 2,400,500 | — | — |
| 2024-03-20 | $10.31 | $10.31 | 4,086,800 | — | — |
| 2024-03-19 | $12.77 | $12.77 | 4,318,400 | — | — |
| 2024-03-18 | $13.47 | $13.47 | 5,881,800 | — | — |
| 2024-03-15 | $10.75 | $10.75 | 4,738,300 | — | — |
| 2024-03-14 | $9.93 | $9.93 | 3,195,900 | — | — |
| 2024-03-13 | $10.07 | $10.07 | 7,385,500 | — | — |
| 2024-03-12 | $7.65 | $7.65 | 2,485,200 | — | — |
| 2024-03-11 | $6.87 | $6.87 | 4,204,900 | — | — |
| 2024-03-08 | $6.80 | $6.80 | 5,346,600 | — | — |
| 2024-03-07 | $5.50 | $5.50 | 6,495,000 | — | — |
| 2024-03-06 | $6.92 | $6.92 | 67,979,100 | — | — |
| 2024-03-05 | $4.95 | $4.95 | 217,603,600 | — | — |
| 2024-03-04 | $1.65 | $1.65 | 196,500 | — | — |
| 2024-03-01 | $1.49 | $1.49 | 114,500 | — | — |
| 2024-02-29 | $1.53 | $1.53 | 87,700 | — | — |
| 2024-02-28 | $1.61 | $1.61 | 106,900 | — | — |
| 2024-02-27 | $1.60 | $1.60 | 207,000 | — | — |
| 2024-02-26 | $1.44 | $1.44 | 70,400 | — | — |
| 2024-02-23 | $1.49 | $1.49 | 100,000 | — | — |
| 2024-02-22 | $1.56 | $1.56 | 54,000 | — | — |
| 2024-02-21 | $1.54 | $1.54 | 181,200 | — | — |
| 2024-02-20 | $1.60 | $1.60 | 84,300 | — | — |
| 2024-02-16 | $1.71 | $1.71 | 83,900 | — | — |
| 2024-02-15 | $1.67 | $1.67 | 243,000 | — | — |
| 2024-02-14 | $1.62 | $1.62 | 134,500 | — | — |
| 2024-02-13 | $1.61 | $1.61 | 285,000 | — | — |
| 2024-02-12 | $1.71 | $1.71 | 749,600 | — | — |
| 2024-02-09 | $1.41 | $1.41 | 54,500 | — | — |
| 2024-02-08 | $1.40 | $1.40 | 213,500 | — | — |
| 2024-02-07 | $1.46 | $1.46 | 100,100 | — | — |
| 2024-02-06 | $1.47 | $1.47 | 70,400 | — | — |
| 2024-02-05 | $1.45 | $1.45 | 128,900 | — | — |
| 2024-02-02 | $1.50 | $1.50 | 63,100 | — | — |
| 2024-02-01 | $1.53 | $1.53 | 60,600 | — | — |
| 2024-01-31 | $1.51 | $1.51 | 64,100 | — | — |
| 2024-01-30 | $1.58 | $1.58 | 67,000 | — | — |
| 2024-01-29 | $1.50 | $1.50 | 71,800 | — | — |
| 2024-01-26 | $1.52 | $1.52 | 136,800 | — | — |
| 2024-01-25 | $1.54 | $1.54 | 113,900 | — | — |
| 2024-01-24 | $1.58 | $1.58 | 177,300 | — | — |
| 2024-01-23 | $1.53 | $1.53 | 263,600 | — | — |
| 2024-01-22 | $1.58 | $1.58 | 190,800 | — | — |
| 2024-01-19 | $1.50 | $1.50 | 195,700 | — | — |
| 2024-01-18 | $1.45 | $1.45 | 153,500 | — | — |
| 2024-01-17 | $1.54 | $1.54 | 170,100 | — | — |
| 2024-01-16 | $1.62 | $1.62 | 242,100 | — | — |
| 2024-01-12 | $1.73 | $1.73 | 310,700 | — | — |
| 2024-01-11 | $1.55 | $1.55 | 259,200 | — | — |
| 2024-01-10 | $1.60 | $1.60 | 346,200 | — | — |
| 2024-01-09 | $1.65 | $1.65 | 551,100 | — | — |
| 2024-01-08 | $1.81 | $1.81 | 453,700 | — | — |
| 2024-01-05 | $1.89 | $1.89 | 875,000 | — | — |
| 2024-01-04 | $2.11 | $2.11 | 1,580,300 | — | — |
| 2024-01-03 | $2.22 | $2.22 | 18,415,000 | — | — |
| 2024-01-02 | $1.60 | $1.60 | 1,083,300 | — | — |