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
- 2022-01-07 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 | $3.78 | $3.78 | 690,900 | — | — |
| 2024-12-30 | $3.84 | $3.84 | 562,600 | — | — |
| 2024-12-27 | $3.87 | $3.87 | 680,300 | — | — |
| 2024-12-26 | $4.07 | $4.07 | 679,200 | — | — |
| 2024-12-24 | $4.00 | $4.00 | 221,100 | — | — |
| 2024-12-23 | $4.07 | $4.07 | 478,900 | — | — |
| 2024-12-20 | $4.05 | $4.05 | 550,800 | — | — |
| 2024-12-19 | $3.96 | $3.96 | 2,229,400 | — | — |
| 2024-12-18 | $3.94 | $3.94 | 579,500 | — | — |
| 2024-12-17 | $4.28 | $4.28 | 704,100 | — | — |
| 2024-12-16 | $4.18 | $4.18 | 762,000 | — | — |
| 2024-12-13 | $4.12 | $4.12 | 674,600 | — | — |
| 2024-12-12 | $4.41 | $4.41 | 648,300 | — | — |
| 2024-12-11 | $4.37 | $4.37 | 968,300 | — | — |
| 2024-12-10 | $4.51 | $4.51 | 1,305,200 | — | — |
| 2024-12-09 | $4.88 | $4.88 | 689,900 | — | — |
| 2024-12-06 | $5.14 | $5.14 | 481,400 | — | — |
| 2024-12-05 | $4.97 | $4.97 | 768,600 | — | — |
| 2024-12-04 | $5.26 | $5.26 | 655,600 | — | — |
| 2024-12-03 | $5.35 | $5.35 | 685,600 | — | — |
| 2024-12-02 | $5.55 | $5.55 | 432,000 | — | — |
| 2024-11-29 | $5.54 | $5.54 | 414,800 | — | — |
| 2024-11-27 | $5.74 | $5.74 | 617,800 | — | — |
| 2024-11-26 | $5.45 | $5.45 | 714,100 | — | — |
| 2024-11-25 | $5.66 | $5.66 | 1,001,900 | — | — |
| 2024-11-22 | $5.27 | $5.27 | 837,800 | — | — |
| 2024-11-21 | $5.19 | $5.19 | 1,889,100 | — | — |
| 2024-11-20 | $5.23 | $5.23 | 934,400 | — | — |
| 2024-11-19 | $5.22 | $5.22 | 2,073,100 | — | — |
| 2024-11-18 | $5.30 | $5.30 | 2,867,600 | — | — |
| 2024-11-15 | $4.76 | $4.76 | 1,579,900 | — | — |
| 2024-11-14 | $5.02 | $5.02 | 2,752,700 | — | — |
| 2024-11-13 | $5.68 | $5.68 | 1,645,500 | — | — |
| 2024-11-12 | $6.24 | $6.24 | 2,003,400 | — | — |
| 2024-11-11 | $7.03 | $7.03 | 2,000,600 | — | — |
| 2024-11-08 | $6.70 | $6.70 | 1,955,400 | — | — |
| 2024-11-07 | $6.54 | $6.54 | 1,735,500 | — | — |
| 2024-11-06 | $6.22 | $6.22 | 1,511,500 | — | — |
| 2024-11-05 | $5.81 | $5.81 | 790,500 | — | — |
| 2024-11-04 | $5.70 | $5.70 | 841,000 | — | — |
| 2024-11-01 | $5.64 | $5.64 | 1,310,200 | — | — |
| 2024-10-31 | $5.40 | $5.40 | 1,113,700 | — | — |
| 2024-10-30 | $5.27 | $5.27 | 1,267,900 | — | — |
| 2024-10-29 | $5.07 | $5.07 | 1,559,000 | — | — |
| 2024-10-28 | $5.33 | $5.33 | 1,899,800 | — | — |
| 2024-10-25 | $5.31 | $5.31 | 2,135,000 | — | — |
| 2024-10-24 | $4.90 | $4.90 | 1,107,500 | — | — |
| 2024-10-23 | $4.96 | $4.96 | 2,955,300 | — | — |
| 2024-10-22 | $4.53 | $4.53 | 1,170,000 | — | — |
| 2024-10-21 | $4.66 | $4.66 | 2,563,700 | — | — |
| 2024-10-18 | $4.78 | $4.78 | 4,823,400 | — | — |
| 2024-10-17 | $3.92 | $3.92 | 3,317,100 | — | — |
| 2024-10-16 | $4.08 | $4.08 | 1,346,400 | — | — |
| 2024-10-15 | $3.94 | $3.94 | 1,555,400 | — | — |
| 2024-10-14 | $3.58 | $3.58 | 709,500 | — | — |
| 2024-10-11 | $3.55 | $3.55 | 1,068,600 | — | — |
| 2024-10-10 | $3.46 | $3.46 | 883,400 | — | — |
| 2024-10-09 | $3.39 | $3.39 | 1,525,100 | — | — |
| 2024-10-08 | $3.26 | $3.26 | 1,248,200 | — | — |
| 2024-10-07 | $3.08 | $3.08 | 830,000 | — | — |
| 2024-10-04 | $3.12 | $3.12 | 741,900 | — | — |
| 2024-10-03 | $2.94 | $2.94 | 788,600 | — | — |
| 2024-10-02 | $3.03 | $3.03 | 739,000 | — | — |
| 2024-10-01 | $3.06 | $3.06 | 1,134,500 | — | — |
| 2024-09-30 | $3.24 | $3.24 | 1,487,100 | — | — |
| 2024-09-27 | $3.08 | $3.08 | 766,000 | — | — |
| 2024-09-26 | $3.20 | $3.20 | 872,900 | — | — |
| 2024-09-25 | $3.12 | $3.12 | 1,761,200 | — | — |
| 2024-09-24 | $3.01 | $3.01 | 1,283,300 | — | — |
| 2024-09-23 | $2.91 | $2.91 | 2,405,000 | — | — |
| 2024-09-20 | $3.10 | $3.10 | 4,074,100 | — | — |
| 2024-09-19 | $2.88 | $2.88 | 1,280,900 | — | — |
| 2024-09-18 | $2.88 | $2.88 | 1,478,600 | — | — |
| 2024-09-17 | $2.92 | $2.92 | 1,671,800 | — | — |
| 2024-09-16 | $2.65 | $2.65 | 767,600 | — | — |
| 2024-09-13 | $2.62 | $2.62 | 843,100 | — | — |
| 2024-09-12 | $2.49 | $2.49 | 891,900 | — | — |
| 2024-09-11 | $2.57 | $2.57 | 1,697,100 | — | — |
| 2024-09-10 | $2.66 | $2.66 | 1,644,400 | — | — |
| 2024-09-09 | $2.52 | $2.52 | 1,315,500 | — | — |
| 2024-09-06 | $2.37 | $2.37 | 1,553,700 | — | — |
| 2024-09-05 | $2.20 | $2.20 | 511,500 | — | — |
| 2024-09-04 | $2.09 | $2.09 | 464,100 | — | — |
| 2024-09-03 | $2.16 | $2.16 | 582,300 | — | — |
| 2024-08-30 | $2.22 | $2.22 | 414,200 | — | — |
| 2024-08-29 | $2.12 | $2.12 | 380,700 | — | — |
| 2024-08-28 | $2.09 | $2.09 | 578,500 | — | — |
| 2024-08-27 | $2.13 | $2.13 | 511,000 | — | — |
| 2024-08-26 | $2.21 | $2.21 | 364,100 | — | — |
| 2024-08-23 | $2.23 | $2.23 | 340,400 | — | — |
| 2024-08-22 | $2.22 | $2.22 | 508,600 | — | — |
| 2024-08-21 | $2.26 | $2.26 | 674,200 | — | — |
| 2024-08-20 | $2.26 | $2.26 | 1,024,600 | — | — |
| 2024-08-19 | $2.20 | $2.20 | 1,188,100 | — | — |
| 2024-08-16 | $2.14 | $2.14 | 1,535,800 | — | — |
| 2024-08-15 | $2.16 | $2.16 | 1,596,100 | — | — |
| 2024-08-14 | $2.13 | $2.13 | 2,082,600 | — | — |
| 2024-08-13 | $1.99 | $1.99 | 1,161,300 | — | — |
| 2024-08-12 | $1.98 | $1.98 | 780,900 | — | — |
| 2024-08-09 | $1.90 | $1.90 | 863,700 | — | — |
| 2024-08-08 | $1.80 | $1.80 | 1,041,100 | — | — |
| 2024-08-07 | $1.88 | $1.88 | 1,424,500 | — | — |
| 2024-08-06 | $1.97 | $1.97 | 866,500 | — | — |
| 2024-08-05 | $1.97 | $1.97 | 1,257,600 | — | — |
| 2024-08-02 | $2.02 | $2.02 | 1,550,600 | — | — |
| 2024-08-01 | $2.07 | $2.07 | 1,272,500 | — | — |
| 2024-07-31 | $2.06 | $2.06 | 1,614,800 | — | — |
| 2024-07-30 | $1.91 | $1.91 | 1,106,600 | — | — |
| 2024-07-29 | $1.94 | $1.94 | 714,200 | — | — |
| 2024-07-26 | $1.97 | $1.97 | 809,200 | — | — |
| 2024-07-25 | $1.92 | $1.92 | 413,300 | — | — |
| 2024-07-24 | $1.92 | $1.92 | 623,600 | — | — |
| 2024-07-23 | $1.96 | $1.96 | 618,100 | — | — |
| 2024-07-22 | $1.98 | $1.98 | 907,500 | — | — |
| 2024-07-19 | $2.02 | $2.02 | 968,000 | — | — |
| 2024-07-18 | $2.00 | $2.00 | 1,340,700 | — | — |
| 2024-07-17 | $2.12 | $2.12 | 1,847,000 | — | — |
| 2024-07-16 | $2.36 | $2.36 | 2,118,300 | — | — |
| 2024-07-15 | $2.16 | $2.16 | 2,358,300 | — | — |
| 2024-07-12 | $2.16 | $2.16 | 3,172,300 | — | — |
| 2024-07-11 | $2.28 | $2.28 | 5,443,300 | — | — |
| 2024-07-10 | $2.07 | $2.07 | 9,636,800 | — | — |
| 2024-07-09 | $1.65 | $1.65 | 1,331,700 | — | — |
| 2024-07-08 | $1.65 | $1.65 | 2,049,000 | — | — |
| 2024-07-05 | $1.72 | $1.72 | 936,900 | — | — |
| 2024-07-03 | $1.77 | $1.77 | 940,300 | — | — |
| 2024-07-02 | $1.74 | $1.74 | 1,755,200 | — | — |
| 2024-07-01 | $1.88 | $1.88 | 1,787,000 | — | — |
| 2024-06-28 | $1.90 | $1.90 | 9,983,900 | — | — |
| 2024-06-27 | $1.93 | $1.93 | 2,960,700 | — | — |
| 2024-06-26 | $1.83 | $1.83 | 1,828,900 | — | — |
| 2024-06-25 | $1.85 | $1.85 | 2,149,100 | — | — |
| 2024-06-24 | $1.83 | $1.83 | 2,832,500 | — | — |
| 2024-06-21 | $1.78 | $1.78 | 3,944,800 | — | — |
| 2024-06-20 | $1.65 | $1.65 | 1,216,900 | — | — |
| 2024-06-18 | $1.62 | $1.62 | 1,062,400 | — | — |
| 2024-06-17 | $1.65 | $1.65 | 1,363,300 | — | — |
| 2024-06-14 | $1.64 | $1.64 | 952,000 | — | — |
| 2024-06-13 | $1.68 | $1.68 | 690,100 | — | — |
| 2024-06-12 | $1.71 | $1.71 | 901,000 | — | — |
| 2024-06-11 | $1.74 | $1.74 | 1,090,700 | — | — |
| 2024-06-10 | $1.76 | $1.76 | 1,345,100 | — | — |
| 2024-06-07 | $1.77 | $1.77 | 823,400 | — | — |
| 2024-06-06 | $1.76 | $1.76 | 1,261,000 | — | — |
| 2024-06-05 | $1.76 | $1.76 | 983,900 | — | — |
| 2024-06-04 | $1.71 | $1.71 | 1,186,800 | — | — |
| 2024-06-03 | $1.70 | $1.70 | 1,532,200 | — | — |
| 2024-05-31 | $1.72 | $1.72 | 2,046,900 | — | — |
| 2024-05-30 | $1.68 | $1.68 | 911,000 | — | — |
| 2024-05-29 | $1.67 | $1.67 | 1,581,400 | — | — |
| 2024-05-28 | $1.71 | $1.71 | 1,194,800 | — | — |
| 2024-05-24 | $1.73 | $1.73 | 1,374,300 | — | — |
| 2024-05-23 | $1.78 | $1.78 | 1,006,100 | — | — |
| 2024-05-22 | $1.83 | $1.83 | 687,100 | — | — |
| 2024-05-21 | $1.80 | $1.80 | 895,400 | — | — |
| 2024-05-20 | $1.84 | $1.84 | 1,168,800 | — | — |
| 2024-05-17 | $1.83 | $1.83 | 1,222,800 | — | — |
| 2024-05-16 | $1.83 | $1.83 | 777,200 | — | — |
| 2024-05-15 | $1.82 | $1.82 | 1,097,500 | — | — |
| 2024-05-14 | $1.87 | $1.87 | 1,572,000 | — | — |
| 2024-05-13 | $1.82 | $1.82 | 1,351,100 | — | — |
| 2024-05-10 | $1.76 | $1.76 | 1,590,300 | — | — |
| 2024-05-09 | $1.89 | $1.89 | 3,284,700 | — | — |
| 2024-05-08 | $1.93 | $1.93 | 1,514,600 | — | — |
| 2024-05-07 | $1.97 | $1.97 | 900,900 | — | — |
| 2024-05-06 | $1.99 | $1.99 | 1,527,300 | — | — |
| 2024-05-03 | $2.03 | $2.03 | 1,478,000 | — | — |
| 2024-05-02 | $2.00 | $2.00 | 1,911,400 | — | — |
| 2024-05-01 | $1.93 | $1.93 | 1,803,300 | — | — |
| 2024-04-30 | $1.81 | $1.81 | 1,882,700 | — | — |
| 2024-04-29 | $1.90 | $1.90 | 2,101,200 | — | — |
| 2024-04-26 | $1.76 | $1.76 | 5,218,000 | — | — |
| 2024-04-25 | $1.78 | $1.78 | 2,479,200 | — | — |
| 2024-04-24 | $1.88 | $1.88 | 1,741,600 | — | — |
| 2024-04-23 | $1.95 | $1.95 | 1,471,400 | — | — |
| 2024-04-22 | $1.98 | $1.98 | 1,555,600 | — | — |
| 2024-04-19 | $1.87 | $1.87 | 2,503,600 | — | — |
| 2024-04-18 | $1.98 | $1.98 | 1,034,000 | — | — |
| 2024-04-17 | $2.00 | $2.00 | 1,734,100 | — | — |
| 2024-04-16 | $2.01 | $2.01 | 2,157,900 | — | — |
| 2024-04-15 | $2.07 | $2.07 | 3,707,200 | — | — |
| 2024-04-12 | $2.10 | $2.10 | 2,824,700 | — | — |
| 2024-04-11 | $2.29 | $2.29 | 3,735,000 | — | — |
| 2024-04-10 | $2.46 | $2.46 | 3,170,200 | — | — |
| 2024-04-09 | $2.67 | $2.67 | 1,957,400 | — | — |
| 2024-04-08 | $2.69 | $2.69 | 2,224,500 | — | — |
| 2024-04-05 | $2.62 | $2.62 | 1,577,600 | — | — |
| 2024-04-04 | $2.61 | $2.61 | 2,829,100 | — | — |
| 2024-04-03 | $2.63 | $2.63 | 1,699,900 | — | — |
| 2024-04-02 | $2.62 | $2.62 | 2,899,000 | — | — |
| 2024-04-01 | $2.71 | $2.71 | 2,625,300 | — | — |
| 2024-03-28 | $2.84 | $2.84 | 1,878,200 | — | — |
| 2024-03-27 | $2.88 | $2.88 | 3,250,600 | — | — |
| 2024-03-26 | $2.74 | $2.74 | 1,691,500 | — | — |
| 2024-03-25 | $2.71 | $2.71 | 2,196,700 | — | — |
| 2024-03-22 | $2.74 | $2.74 | 1,916,400 | — | — |
| 2024-03-21 | $2.87 | $2.87 | 1,918,700 | — | — |
| 2024-03-20 | $2.97 | $2.97 | 1,862,200 | — | — |
| 2024-03-19 | $2.93 | $2.93 | 2,381,400 | — | — |
| 2024-03-18 | $2.86 | $2.86 | 5,940,600 | — | — |
| 2024-03-15 | $3.24 | $3.24 | 3,941,700 | — | — |
| 2024-03-14 | $3.17 | $3.17 | 4,003,700 | — | — |
| 2024-03-13 | $3.44 | $3.44 | 4,897,200 | — | — |
| 2024-03-12 | $3.44 | $3.44 | 8,344,500 | — | — |
| 2024-03-11 | $3.80 | $3.80 | 17,505,600 | — | — |
| 2024-03-08 | $3.36 | $3.36 | 61,466,800 | — | — |
| 2024-03-07 | $18.97 | $18.97 | 1,509,700 | — | — |
| 2024-03-06 | $19.05 | $19.05 | 1,635,900 | — | — |
| 2024-03-05 | $18.85 | $18.85 | 1,220,600 | — | — |
| 2024-03-04 | $19.14 | $19.14 | 1,840,200 | — | — |
| 2024-03-01 | $18.71 | $18.71 | 1,125,700 | — | — |
| 2024-02-29 | $18.85 | $18.85 | 1,861,400 | — | — |
| 2024-02-28 | $19.57 | $19.57 | 1,539,300 | — | — |
| 2024-02-27 | $19.00 | $19.00 | 1,795,800 | — | — |
| 2024-02-26 | $17.56 | $17.56 | 1,492,800 | — | — |
| 2024-02-23 | $17.65 | $17.65 | 2,224,300 | — | — |
| 2024-02-22 | $18.54 | $18.54 | 5,681,200 | — | — |
| 2024-02-21 | $15.31 | $15.31 | 1,405,800 | — | — |
| 2024-02-20 | $14.91 | $14.91 | 1,140,200 | — | — |
| 2024-02-16 | $15.88 | $15.88 | 1,299,500 | — | — |
| 2024-02-15 | $15.38 | $15.38 | 816,700 | — | — |
| 2024-02-14 | $15.07 | $15.07 | 823,200 | — | — |
| 2024-02-13 | $14.96 | $14.96 | 935,700 | — | — |
| 2024-02-12 | $16.25 | $16.25 | 763,000 | — | — |
| 2024-02-09 | $16.14 | $16.14 | 1,331,500 | — | — |
| 2024-02-08 | $15.46 | $15.46 | 549,800 | — | — |
| 2024-02-07 | $15.12 | $15.12 | 592,400 | — | — |
| 2024-02-06 | $15.56 | $15.56 | 660,800 | — | — |
| 2024-02-05 | $15.30 | $15.30 | 665,500 | — | — |
| 2024-02-02 | $15.78 | $15.78 | 943,500 | — | — |
| 2024-02-01 | $16.57 | $16.57 | 1,105,800 | — | — |
| 2024-01-31 | $16.00 | $16.00 | 1,052,500 | — | — |
| 2024-01-30 | $15.62 | $15.62 | 892,000 | — | — |
| 2024-01-29 | $15.79 | $15.79 | 1,119,700 | — | — |
| 2024-01-26 | $15.38 | $15.38 | 785,200 | — | — |
| 2024-01-25 | $15.37 | $15.37 | 1,064,000 | — | — |
| 2024-01-24 | $14.37 | $14.37 | 607,900 | — | — |
| 2024-01-23 | $14.61 | $14.61 | 507,900 | — | — |
| 2024-01-22 | $14.69 | $14.69 | 804,200 | — | — |
| 2024-01-19 | $15.01 | $15.01 | 746,200 | — | — |
| 2024-01-18 | $14.88 | $14.88 | 1,114,400 | — | — |
| 2024-01-17 | $15.08 | $15.08 | 891,800 | — | — |
| 2024-01-16 | $15.52 | $15.52 | 952,700 | — | — |
| 2024-01-12 | $15.79 | $15.79 | 680,300 | — | — |
| 2024-01-11 | $16.22 | $16.22 | 1,720,900 | — | — |
| 2024-01-10 | $16.16 | $16.16 | 738,600 | — | — |
| 2024-01-09 | $16.40 | $16.40 | 1,005,700 | — | — |
| 2024-01-08 | $16.87 | $16.87 | 1,042,600 | — | — |
| 2024-01-05 | $16.83 | $16.83 | 1,433,600 | — | — |
| 2024-01-04 | $16.64 | $16.64 | 1,696,200 | — | — |
| 2024-01-03 | $16.03 | $16.03 | 3,006,100 | — | — |
| 2024-01-02 | $14.97 | $14.97 | 994,000 | — | — |