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
- 2019-02-07 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 | $1.89 | $1.89 | 2,320,200 | — | — |
| 2024-12-30 | $1.72 | $1.72 | 2,617,700 | — | — |
| 2024-12-27 | $1.78 | $1.78 | 996,200 | — | — |
| 2024-12-26 | $1.82 | $1.82 | 1,444,000 | — | — |
| 2024-12-24 | $1.85 | $1.85 | 592,700 | — | — |
| 2024-12-23 | $1.92 | $1.92 | 1,613,200 | — | — |
| 2024-12-20 | $1.86 | $1.86 | 4,460,900 | — | — |
| 2024-12-19 | $1.78 | $1.78 | 1,055,700 | — | — |
| 2024-12-18 | $1.78 | $1.78 | 1,861,600 | — | — |
| 2024-12-17 | $1.89 | $1.89 | 1,088,200 | — | — |
| 2024-12-16 | $1.98 | $1.98 | 1,135,100 | — | — |
| 2024-12-13 | $1.97 | $1.97 | 1,297,400 | — | — |
| 2024-12-12 | $2.04 | $2.04 | 1,227,300 | — | — |
| 2024-12-11 | $2.12 | $2.12 | 1,140,500 | — | — |
| 2024-12-10 | $2.21 | $2.21 | 1,101,400 | — | — |
| 2024-12-09 | $2.31 | $2.31 | 1,804,600 | — | — |
| 2024-12-06 | $2.16 | $2.16 | 2,760,300 | — | — |
| 2024-12-05 | $2.20 | $2.20 | 2,610,800 | — | — |
| 2024-12-04 | $2.19 | $2.19 | 3,440,400 | — | — |
| 2024-12-03 | $2.52 | $2.52 | 1,633,400 | — | — |
| 2024-12-02 | $2.51 | $2.51 | 2,329,300 | — | — |
| 2024-11-29 | $2.59 | $2.59 | 2,736,000 | — | — |
| 2024-11-27 | $2.55 | $2.55 | 2,866,600 | — | — |
| 2024-11-26 | $2.57 | $2.57 | 8,130,300 | — | — |
| 2024-11-25 | $3.96 | $3.96 | 2,828,900 | — | — |
| 2024-11-22 | $3.94 | $3.94 | 715,700 | — | — |
| 2024-11-21 | $3.76 | $3.76 | 789,700 | — | — |
| 2024-11-20 | $3.64 | $3.64 | 537,800 | — | — |
| 2024-11-19 | $3.85 | $3.85 | 1,046,400 | — | — |
| 2024-11-18 | $3.76 | $3.76 | 1,045,300 | — | — |
| 2024-11-15 | $4.07 | $4.07 | 811,900 | — | — |
| 2024-11-14 | $4.91 | $4.91 | 433,000 | — | — |
| 2024-11-13 | $5.13 | $5.13 | 616,800 | — | — |
| 2024-11-12 | $5.55 | $5.55 | 669,400 | — | — |
| 2024-11-11 | $6.06 | $6.06 | 753,400 | — | — |
| 2024-11-08 | $5.75 | $5.75 | 634,600 | — | — |
| 2024-11-07 | $5.64 | $5.64 | 793,000 | — | — |
| 2024-11-06 | $5.24 | $5.24 | 1,849,900 | — | — |
| 2024-11-05 | $5.00 | $5.00 | 653,000 | — | — |
| 2024-11-04 | $5.27 | $5.27 | 1,649,900 | — | — |
| 2024-11-01 | $5.02 | $5.02 | 644,000 | — | — |
| 2024-10-31 | $4.92 | $4.92 | 556,400 | — | — |
| 2024-10-30 | $5.10 | $5.10 | 539,500 | — | — |
| 2024-10-29 | $5.07 | $5.07 | 330,700 | — | — |
| 2024-10-28 | $5.07 | $5.07 | 411,700 | — | — |
| 2024-10-25 | $4.76 | $4.76 | 432,300 | — | — |
| 2024-10-24 | $4.60 | $4.60 | 364,400 | — | — |
| 2024-10-23 | $4.67 | $4.67 | 210,300 | — | — |
| 2024-10-22 | $4.70 | $4.70 | 265,400 | — | — |
| 2024-10-21 | $4.61 | $4.61 | 455,700 | — | — |
| 2024-10-18 | $4.99 | $4.99 | 320,500 | — | — |
| 2024-10-17 | $5.15 | $5.15 | 406,600 | — | — |
| 2024-10-16 | $5.20 | $5.20 | 563,800 | — | — |
| 2024-10-15 | $5.07 | $5.07 | 370,700 | — | — |
| 2024-10-14 | $4.90 | $4.90 | 287,500 | — | — |
| 2024-10-11 | $4.80 | $4.80 | 345,700 | — | — |
| 2024-10-10 | $4.55 | $4.55 | 538,300 | — | — |
| 2024-10-09 | $4.94 | $4.94 | 844,800 | — | — |
| 2024-10-08 | $4.63 | $4.63 | 477,900 | — | — |
| 2024-10-07 | $4.52 | $4.52 | 422,400 | — | — |
| 2024-10-04 | $4.62 | $4.62 | 568,800 | — | — |
| 2024-10-03 | $4.22 | $4.22 | 533,100 | — | — |
| 2024-10-02 | $4.50 | $4.50 | 781,000 | — | — |
| 2024-10-01 | $4.55 | $4.55 | 547,200 | — | — |
| 2024-09-30 | $4.66 | $4.66 | 424,900 | — | — |
| 2024-09-27 | $4.92 | $4.92 | 480,400 | — | — |
| 2024-09-26 | $4.81 | $4.81 | 331,600 | — | — |
| 2024-09-25 | $4.93 | $4.93 | 589,900 | — | — |
| 2024-09-24 | $5.20 | $5.20 | 343,300 | — | — |
| 2024-09-23 | $5.45 | $5.45 | 615,400 | — | — |
| 2024-09-20 | $5.75 | $5.75 | 1,638,500 | — | — |
| 2024-09-19 | $6.14 | $6.14 | 751,000 | — | — |
| 2024-09-18 | $5.64 | $5.64 | 759,300 | — | — |
| 2024-09-17 | $5.64 | $5.64 | 902,600 | — | — |
| 2024-09-16 | $5.68 | $5.68 | 500,700 | — | — |
| 2024-09-13 | $6.03 | $6.03 | 590,500 | — | — |
| 2024-09-12 | $5.61 | $5.61 | 681,100 | — | — |
| 2024-09-11 | $5.81 | $5.81 | 365,000 | — | — |
| 2024-09-10 | $5.77 | $5.77 | 499,500 | — | — |
| 2024-09-09 | $5.27 | $5.27 | 426,400 | — | — |
| 2024-09-06 | $4.85 | $4.85 | 540,300 | — | — |
| 2024-09-05 | $4.52 | $4.52 | 350,900 | — | — |
| 2024-09-04 | $4.62 | $4.62 | 305,600 | — | — |
| 2024-09-03 | $4.72 | $4.72 | 625,400 | — | — |
| 2024-08-30 | $5.28 | $5.28 | 380,200 | — | — |
| 2024-08-29 | $5.22 | $5.22 | 422,500 | — | — |
| 2024-08-28 | $5.21 | $5.21 | 305,600 | — | — |
| 2024-08-27 | $5.29 | $5.29 | 371,100 | — | — |
| 2024-08-26 | $5.35 | $5.35 | 529,800 | — | — |
| 2024-08-23 | $5.31 | $5.31 | 339,700 | — | — |
| 2024-08-22 | $5.07 | $5.07 | 307,100 | — | — |
| 2024-08-21 | $5.29 | $5.29 | 213,900 | — | — |
| 2024-08-20 | $5.21 | $5.21 | 225,800 | — | — |
| 2024-08-19 | $5.24 | $5.24 | 317,100 | — | — |
| 2024-08-16 | $5.14 | $5.14 | 420,000 | — | — |
| 2024-08-15 | $5.26 | $5.26 | 281,600 | — | — |
| 2024-08-14 | $4.86 | $4.86 | 501,000 | — | — |
| 2024-08-13 | $5.07 | $5.07 | 380,400 | — | — |
| 2024-08-12 | $5.11 | $5.11 | 372,400 | — | — |
| 2024-08-09 | $5.08 | $5.08 | 345,500 | — | — |
| 2024-08-08 | $5.10 | $5.10 | 486,300 | — | — |
| 2024-08-07 | $4.91 | $4.91 | 552,000 | — | — |
| 2024-08-06 | $5.06 | $5.06 | 411,100 | — | — |
| 2024-08-05 | $5.06 | $5.06 | 609,600 | — | — |
| 2024-08-02 | $5.29 | $5.29 | 655,600 | — | — |
| 2024-08-01 | $5.72 | $5.72 | 543,600 | — | — |
| 2024-07-31 | $6.00 | $6.00 | 629,800 | — | — |
| 2024-07-30 | $6.26 | $6.26 | 387,900 | — | — |
| 2024-07-29 | $6.36 | $6.36 | 683,300 | — | — |
| 2024-07-26 | $6.49 | $6.49 | 603,800 | — | — |
| 2024-07-25 | $6.49 | $6.49 | 743,700 | — | — |
| 2024-07-24 | $6.33 | $6.33 | 365,000 | — | — |
| 2024-07-23 | $6.58 | $6.58 | 778,100 | — | — |
| 2024-07-22 | $6.37 | $6.37 | 1,088,700 | — | — |
| 2024-07-19 | $5.83 | $5.83 | 708,000 | — | — |
| 2024-07-18 | $5.83 | $5.83 | 731,400 | — | — |
| 2024-07-17 | $5.83 | $5.83 | 1,740,700 | — | — |
| 2024-07-16 | $6.08 | $6.08 | 631,300 | — | — |
| 2024-07-15 | $5.73 | $5.73 | 520,700 | — | — |
| 2024-07-12 | $5.54 | $5.54 | 568,300 | — | — |
| 2024-07-11 | $5.41 | $5.41 | 570,000 | — | — |
| 2024-07-10 | $5.02 | $5.02 | 330,700 | — | — |
| 2024-07-09 | $4.77 | $4.77 | 357,600 | — | — |
| 2024-07-08 | $4.61 | $4.61 | 423,000 | — | — |
| 2024-07-05 | $4.39 | $4.39 | 231,300 | — | — |
| 2024-07-03 | $4.41 | $4.41 | 214,100 | — | — |
| 2024-07-02 | $4.34 | $4.34 | 317,000 | — | — |
| 2024-07-01 | $4.42 | $4.42 | 453,100 | — | — |
| 2024-06-28 | $4.54 | $4.54 | 2,044,400 | — | — |
| 2024-06-27 | $4.54 | $4.54 | 467,500 | — | — |
| 2024-06-26 | $4.32 | $4.32 | 477,200 | — | — |
| 2024-06-25 | $4.36 | $4.36 | 652,500 | — | — |
| 2024-06-24 | $4.59 | $4.59 | 454,300 | — | — |
| 2024-06-21 | $4.57 | $4.57 | 2,599,100 | — | — |
| 2024-06-20 | $4.19 | $4.19 | 609,200 | — | — |
| 2024-06-18 | $4.26 | $4.26 | 494,500 | — | — |
| 2024-06-17 | $4.57 | $4.57 | 853,200 | — | — |
| 2024-06-14 | $4.68 | $4.68 | 546,800 | — | — |
| 2024-06-13 | $4.93 | $4.93 | 674,500 | — | — |
| 2024-06-12 | $4.70 | $4.70 | 556,600 | — | — |
| 2024-06-11 | $4.42 | $4.42 | 534,400 | — | — |
| 2024-06-10 | $4.42 | $4.42 | 1,102,300 | — | — |
| 2024-06-07 | $4.36 | $4.36 | 675,600 | — | — |
| 2024-06-06 | $4.37 | $4.37 | 824,800 | — | — |
| 2024-06-05 | $4.80 | $4.80 | 667,000 | — | — |
| 2024-06-04 | $4.77 | $4.77 | 608,300 | — | — |
| 2024-06-03 | $5.03 | $5.03 | 2,700,200 | — | — |
| 2024-05-31 | $4.92 | $4.92 | 493,000 | — | — |
| 2024-05-30 | $4.92 | $4.92 | 508,500 | — | — |
| 2024-05-29 | $5.00 | $5.00 | 696,800 | — | — |
| 2024-05-28 | $5.13 | $5.13 | 481,100 | — | — |
| 2024-05-24 | $4.99 | $4.99 | 260,000 | — | — |
| 2024-05-23 | $5.26 | $5.26 | 700,400 | — | — |
| 2024-05-22 | $5.44 | $5.44 | 732,800 | — | — |
| 2024-05-21 | $5.39 | $5.39 | 667,200 | — | — |
| 2024-05-20 | $5.41 | $5.41 | 614,200 | — | — |
| 2024-05-17 | $5.44 | $5.44 | 544,600 | — | — |
| 2024-05-16 | $5.49 | $5.49 | 477,100 | — | — |
| 2024-05-15 | $5.65 | $5.65 | 502,300 | — | — |
| 2024-05-14 | $5.33 | $5.33 | 358,500 | — | — |
| 2024-05-13 | $5.39 | $5.39 | 449,400 | — | — |
| 2024-05-10 | $5.25 | $5.25 | 456,800 | — | — |
| 2024-05-09 | $5.20 | $5.20 | 592,100 | — | — |
| 2024-05-08 | $5.19 | $5.19 | 325,500 | — | — |
| 2024-05-07 | $5.30 | $5.30 | 279,900 | — | — |
| 2024-05-06 | $5.32 | $5.32 | 247,500 | — | — |
| 2024-05-03 | $5.39 | $5.39 | 306,300 | — | — |
| 2024-05-02 | $5.34 | $5.34 | 443,100 | — | — |
| 2024-05-01 | $5.28 | $5.28 | 818,700 | — | — |
| 2024-04-30 | $5.08 | $5.08 | 435,600 | — | — |
| 2024-04-29 | $5.26 | $5.26 | 346,500 | — | — |
| 2024-04-26 | $5.25 | $5.25 | 457,400 | — | — |
| 2024-04-25 | $4.81 | $4.81 | 505,600 | — | — |
| 2024-04-24 | $5.25 | $5.25 | 401,100 | — | — |
| 2024-04-23 | $5.34 | $5.34 | 546,500 | — | — |
| 2024-04-22 | $5.17 | $5.17 | 353,200 | — | — |
| 2024-04-19 | $5.09 | $5.09 | 473,700 | — | — |
| 2024-04-18 | $5.09 | $5.09 | 413,000 | — | — |
| 2024-04-17 | $5.07 | $5.07 | 561,500 | — | — |
| 2024-04-16 | $5.31 | $5.31 | 353,200 | — | — |
| 2024-04-15 | $5.64 | $5.64 | 375,100 | — | — |
| 2024-04-12 | $6.02 | $6.02 | 835,900 | — | — |
| 2024-04-11 | $6.23 | $6.23 | 791,900 | — | — |
| 2024-04-10 | $5.85 | $5.85 | 2,521,700 | — | — |
| 2024-04-09 | $6.05 | $6.05 | 488,200 | — | — |
| 2024-04-08 | $5.81 | $5.81 | 748,900 | — | — |
| 2024-04-05 | $5.84 | $5.84 | 425,700 | — | — |
| 2024-04-04 | $5.76 | $5.76 | 463,000 | — | — |
| 2024-04-03 | $5.89 | $5.89 | 481,900 | — | — |
| 2024-04-02 | $5.82 | $5.82 | 513,300 | — | — |
| 2024-04-01 | $6.16 | $6.16 | 441,300 | — | — |
| 2024-03-28 | $6.02 | $6.02 | 406,600 | — | — |
| 2024-03-27 | $6.08 | $6.08 | 285,300 | — | — |
| 2024-03-26 | $5.96 | $5.96 | 371,900 | — | — |
| 2024-03-25 | $5.97 | $5.97 | 334,600 | — | — |
| 2024-03-22 | $5.98 | $5.98 | 337,700 | — | — |
| 2024-03-21 | $6.23 | $6.23 | 553,500 | — | — |
| 2024-03-20 | $6.22 | $6.22 | 412,000 | — | — |
| 2024-03-19 | $6.20 | $6.20 | 658,900 | — | — |
| 2024-03-18 | $6.00 | $6.00 | 705,900 | — | — |
| 2024-03-15 | $6.12 | $6.12 | 2,532,400 | — | — |
| 2024-03-14 | $6.05 | $6.05 | 581,200 | — | — |
| 2024-03-13 | $6.21 | $6.21 | 848,300 | — | — |
| 2024-03-12 | $5.89 | $5.89 | 692,700 | — | — |
| 2024-03-11 | $6.42 | $6.42 | 511,100 | — | — |
| 2024-03-08 | $6.64 | $6.64 | 570,500 | — | — |
| 2024-03-07 | $6.58 | $6.58 | 550,800 | — | — |
| 2024-03-06 | $6.85 | $6.85 | 507,000 | — | — |
| 2024-03-05 | $6.74 | $6.74 | 423,800 | — | — |
| 2024-03-04 | $6.98 | $6.98 | 703,500 | — | — |
| 2024-03-01 | $7.41 | $7.41 | 1,639,600 | — | — |
| 2024-02-29 | $6.97 | $6.97 | 719,000 | — | — |
| 2024-02-28 | $6.99 | $6.99 | 944,600 | — | — |
| 2024-02-27 | $7.01 | $7.01 | 726,500 | — | — |
| 2024-02-26 | $6.48 | $6.48 | 458,200 | — | — |
| 2024-02-23 | $6.41 | $6.41 | 1,086,900 | — | — |
| 2024-02-22 | $6.47 | $6.47 | 650,100 | — | — |
| 2024-02-21 | $6.21 | $6.21 | 395,900 | — | — |
| 2024-02-20 | $6.34 | $6.34 | 460,300 | — | — |
| 2024-02-16 | $6.37 | $6.37 | 419,000 | — | — |
| 2024-02-15 | $6.49 | $6.49 | 574,400 | — | — |
| 2024-02-14 | $6.27 | $6.27 | 368,300 | — | — |
| 2024-02-13 | $6.04 | $6.04 | 578,500 | — | — |
| 2024-02-12 | $6.52 | $6.52 | 653,000 | — | — |
| 2024-02-09 | $6.45 | $6.45 | 394,300 | — | — |
| 2024-02-08 | $6.25 | $6.25 | 600,600 | — | — |
| 2024-02-07 | $6.40 | $6.40 | 1,458,100 | — | — |
| 2024-02-06 | $6.04 | $6.04 | 842,500 | — | — |
| 2024-02-05 | $5.99 | $5.99 | 807,700 | — | — |
| 2024-02-02 | $5.83 | $5.83 | 999,100 | — | — |
| 2024-02-01 | $6.11 | $6.11 | 696,700 | — | — |
| 2024-01-31 | $5.96 | $5.96 | 1,577,900 | — | — |
| 2024-01-30 | $5.69 | $5.69 | 1,325,300 | — | — |
| 2024-01-29 | $6.20 | $6.20 | 487,300 | — | — |
| 2024-01-26 | $6.04 | $6.04 | 353,300 | — | — |
| 2024-01-25 | $6.07 | $6.07 | 482,600 | — | — |
| 2024-01-24 | $6.15 | $6.15 | 481,100 | — | — |
| 2024-01-23 | $6.14 | $6.14 | 760,300 | — | — |
| 2024-01-22 | $5.95 | $5.95 | 766,500 | — | — |
| 2024-01-19 | $5.88 | $5.88 | 885,500 | — | — |
| 2024-01-18 | $5.77 | $5.77 | 1,064,300 | — | — |
| 2024-01-17 | $6.57 | $6.57 | 1,827,800 | — | — |
| 2024-01-16 | $7.64 | $7.64 | 338,000 | — | — |
| 2024-01-12 | $7.78 | $7.78 | 279,500 | — | — |
| 2024-01-11 | $7.61 | $7.61 | 947,600 | — | — |
| 2024-01-10 | $7.94 | $7.94 | 469,000 | — | — |
| 2024-01-09 | $8.08 | $8.08 | 1,035,900 | — | — |
| 2024-01-08 | $8.04 | $8.04 | 438,600 | — | — |
| 2024-01-05 | $7.49 | $7.49 | 374,000 | — | — |
| 2024-01-04 | $7.98 | $7.98 | 276,700 | — | — |
| 2024-01-03 | $7.69 | $7.69 | 385,600 | — | — |
| 2024-01-02 | $7.99 | $7.99 | 704,500 | — | — |