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
- 2024-02-02 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 | $4.23 | $4.23 | 223,100 | — | — |
| 2024-12-30 | $4.20 | $4.20 | 277,600 | — | — |
| 2024-12-27 | $4.31 | $4.31 | 237,400 | — | — |
| 2024-12-26 | $4.42 | $4.42 | 273,800 | — | — |
| 2024-12-24 | $4.09 | $4.09 | 85,600 | — | — |
| 2024-12-23 | $4.00 | $4.00 | 188,800 | — | — |
| 2024-12-20 | $3.89 | $3.89 | 461,700 | — | — |
| 2024-12-19 | $3.72 | $3.72 | 314,200 | — | — |
| 2024-12-18 | $3.64 | $3.64 | 282,500 | — | — |
| 2024-12-17 | $3.79 | $3.79 | 342,900 | — | — |
| 2024-12-16 | $3.75 | $3.75 | 315,200 | — | — |
| 2024-12-13 | $3.83 | $3.83 | 319,000 | — | — |
| 2024-12-12 | $3.83 | $3.83 | 528,900 | — | — |
| 2024-12-11 | $3.89 | $3.89 | 447,900 | — | — |
| 2024-12-10 | $4.05 | $4.05 | 393,000 | — | — |
| 2024-12-09 | $3.70 | $3.70 | 323,200 | — | — |
| 2024-12-06 | $3.91 | $3.91 | 512,200 | — | — |
| 2024-12-05 | $3.90 | $3.90 | 476,000 | — | — |
| 2024-12-04 | $4.16 | $4.16 | 171,900 | — | — |
| 2024-12-03 | $4.22 | $4.22 | 192,500 | — | — |
| 2024-12-02 | $4.38 | $4.38 | 255,900 | — | — |
| 2024-11-29 | $4.41 | $4.41 | 80,900 | — | — |
| 2024-11-27 | $4.28 | $4.28 | 120,500 | — | — |
| 2024-11-26 | $4.33 | $4.33 | 221,000 | — | — |
| 2024-11-25 | $4.42 | $4.42 | 252,300 | — | — |
| 2024-11-22 | $4.31 | $4.31 | 362,100 | — | — |
| 2024-11-21 | $4.09 | $4.09 | 779,000 | — | — |
| 2024-11-20 | $4.27 | $4.27 | 356,100 | — | — |
| 2024-11-19 | $4.48 | $4.48 | 234,000 | — | — |
| 2024-11-18 | $4.60 | $4.60 | 327,600 | — | — |
| 2024-11-15 | $4.52 | $4.52 | 260,100 | — | — |
| 2024-11-14 | $4.60 | $4.60 | 529,500 | — | — |
| 2024-11-13 | $4.53 | $4.53 | 592,500 | — | — |
| 2024-11-12 | $4.50 | $4.50 | 449,500 | — | — |
| 2024-11-11 | $4.84 | $4.84 | 1,099,200 | — | — |
| 2024-11-08 | $4.29 | $4.29 | 617,500 | — | — |
| 2024-11-07 | $3.85 | $3.85 | 855,700 | — | — |
| 2024-11-06 | $3.95 | $3.95 | 688,600 | — | — |
| 2024-11-05 | $3.75 | $3.75 | 497,600 | — | — |
| 2024-11-04 | $3.71 | $3.71 | 626,900 | — | — |
| 2024-11-01 | $3.98 | $3.98 | 412,800 | — | — |
| 2024-10-31 | $3.89 | $3.89 | 618,500 | — | — |
| 2024-10-30 | $4.03 | $4.03 | 662,500 | — | — |
| 2024-10-29 | $4.01 | $4.01 | 567,900 | — | — |
| 2024-10-28 | $4.22 | $4.22 | 714,400 | — | — |
| 2024-10-25 | $4.37 | $4.37 | 1,465,200 | — | — |
| 2024-10-24 | $4.13 | $4.13 | 2,819,300 | — | — |
| 2024-10-23 | $4.36 | $4.36 | 16,354,300 | — | — |
| 2024-10-22 | $14.53 | $14.53 | 1,701,200 | — | — |
| 2024-10-21 | $14.29 | $14.29 | 392,600 | — | — |
| 2024-10-18 | $14.43 | $14.43 | 511,200 | — | — |
| 2024-10-17 | $14.27 | $14.27 | 546,200 | — | — |
| 2024-10-16 | $14.45 | $14.45 | 392,900 | — | — |
| 2024-10-15 | $14.16 | $14.16 | 438,200 | — | — |
| 2024-10-14 | $13.91 | $13.91 | 396,600 | — | — |
| 2024-10-11 | $13.54 | $13.54 | 830,400 | — | — |
| 2024-10-10 | $11.81 | $11.81 | 411,100 | — | — |
| 2024-10-09 | $11.29 | $11.29 | 394,700 | — | — |
| 2024-10-08 | $11.25 | $11.25 | 639,700 | — | — |
| 2024-10-07 | $11.04 | $11.04 | 575,800 | — | — |
| 2024-10-04 | $10.45 | $10.45 | 144,900 | — | — |
| 2024-10-03 | $10.19 | $10.19 | 316,700 | — | — |
| 2024-10-02 | $10.01 | $10.01 | 390,900 | — | — |
| 2024-10-01 | $11.17 | $11.17 | 276,500 | — | — |
| 2024-09-30 | $11.44 | $11.44 | 317,000 | — | — |
| 2024-09-27 | $12.10 | $12.10 | 199,300 | — | — |
| 2024-09-26 | $12.00 | $12.00 | 170,600 | — | — |
| 2024-09-25 | $11.75 | $11.75 | 393,800 | — | — |
| 2024-09-24 | $11.89 | $11.89 | 345,500 | — | — |
| 2024-09-23 | $13.29 | $13.29 | 353,400 | — | — |
| 2024-09-20 | $13.69 | $13.69 | 3,148,900 | — | — |
| 2024-09-19 | $13.43 | $13.43 | 451,000 | — | — |
| 2024-09-18 | $13.20 | $13.20 | 320,400 | — | — |
| 2024-09-17 | $13.74 | $13.74 | 288,200 | — | — |
| 2024-09-16 | $13.91 | $13.91 | 313,500 | — | — |
| 2024-09-13 | $13.62 | $13.62 | 218,400 | — | — |
| 2024-09-12 | $13.00 | $13.00 | 185,400 | — | — |
| 2024-09-11 | $13.41 | $13.41 | 183,700 | — | — |
| 2024-09-10 | $13.46 | $13.46 | 376,400 | — | — |
| 2024-09-09 | $14.11 | $14.11 | 563,200 | — | — |
| 2024-09-06 | $13.17 | $13.17 | 240,400 | — | — |
| 2024-09-05 | $12.72 | $12.72 | 243,300 | — | — |
| 2024-09-04 | $13.40 | $13.40 | 210,600 | — | — |
| 2024-09-03 | $13.20 | $13.20 | 232,100 | — | — |
| 2024-08-30 | $12.81 | $12.81 | 183,700 | — | — |
| 2024-08-29 | $12.50 | $12.50 | 148,800 | — | — |
| 2024-08-28 | $11.84 | $11.84 | 149,200 | — | — |
| 2024-08-27 | $11.83 | $11.83 | 191,900 | — | — |
| 2024-08-26 | $11.63 | $11.63 | 291,600 | — | — |
| 2024-08-23 | $11.41 | $11.41 | 84,000 | — | — |
| 2024-08-22 | $10.66 | $10.66 | 113,700 | — | — |
| 2024-08-21 | $11.05 | $11.05 | 106,700 | — | — |
| 2024-08-20 | $10.08 | $10.08 | 118,300 | — | — |
| 2024-08-19 | $10.13 | $10.13 | 107,600 | — | — |
| 2024-08-16 | $9.36 | $9.36 | 170,700 | — | — |
| 2024-08-15 | $9.38 | $9.38 | 174,300 | — | — |
| 2024-08-14 | $9.52 | $9.52 | 193,900 | — | — |
| 2024-08-13 | $8.98 | $8.98 | 345,300 | — | — |
| 2024-08-12 | $8.22 | $8.22 | 225,900 | — | — |
| 2024-08-09 | $8.38 | $8.38 | 203,800 | — | — |
| 2024-08-08 | $9.10 | $9.10 | 130,800 | — | — |
| 2024-08-07 | $8.87 | $8.87 | 299,100 | — | — |
| 2024-08-06 | $9.78 | $9.78 | 334,600 | — | — |
| 2024-08-05 | $9.07 | $9.07 | 311,200 | — | — |
| 2024-08-02 | $9.11 | $9.11 | 501,300 | — | — |
| 2024-08-01 | $9.81 | $9.81 | 572,400 | — | — |
| 2024-07-31 | $10.78 | $10.78 | 1,206,900 | — | — |
| 2024-07-30 | $13.73 | $13.73 | 49,100 | — | — |
| 2024-07-29 | $13.52 | $13.52 | 70,600 | — | — |
| 2024-07-26 | $14.36 | $14.36 | 74,700 | — | — |
| 2024-07-25 | $14.49 | $14.49 | 76,800 | — | — |
| 2024-07-24 | $14.77 | $14.77 | 79,100 | — | — |
| 2024-07-23 | $15.12 | $15.12 | 65,000 | — | — |
| 2024-07-22 | $14.86 | $14.86 | 95,700 | — | — |
| 2024-07-19 | $14.99 | $14.99 | 79,900 | — | — |
| 2024-07-18 | $15.37 | $15.37 | 290,300 | — | — |
| 2024-07-17 | $16.29 | $16.29 | 203,400 | — | — |
| 2024-07-16 | $15.50 | $15.50 | 319,500 | — | — |
| 2024-07-15 | $14.50 | $14.50 | 159,700 | — | — |
| 2024-07-12 | $13.96 | $13.96 | 250,100 | — | — |
| 2024-07-11 | $13.40 | $13.40 | 148,000 | — | — |
| 2024-07-10 | $12.58 | $12.58 | 67,200 | — | — |
| 2024-07-09 | $13.15 | $13.15 | 110,500 | — | — |
| 2024-07-08 | $12.05 | $12.05 | 105,300 | — | — |
| 2024-07-05 | $11.67 | $11.67 | 87,500 | — | — |
| 2024-07-03 | $11.62 | $11.62 | 55,700 | — | — |
| 2024-07-02 | $11.10 | $11.10 | 50,500 | — | — |
| 2024-07-01 | $11.40 | $11.40 | 119,600 | — | — |
| 2024-06-28 | $10.69 | $10.69 | 1,286,500 | — | — |
| 2024-06-27 | $10.63 | $10.63 | 115,000 | — | — |
| 2024-06-26 | $9.96 | $9.96 | 91,300 | — | — |
| 2024-06-25 | $9.84 | $9.84 | 138,500 | — | — |
| 2024-06-24 | $10.46 | $10.46 | 145,500 | — | — |
| 2024-06-21 | $11.00 | $11.00 | 199,000 | — | — |
| 2024-06-20 | $11.05 | $11.05 | 95,400 | — | — |
| 2024-06-18 | $11.15 | $11.15 | 106,500 | — | — |
| 2024-06-17 | $11.05 | $11.05 | 215,500 | — | — |
| 2024-06-14 | $12.03 | $12.03 | 75,400 | — | — |
| 2024-06-13 | $12.02 | $12.02 | 120,400 | — | — |
| 2024-06-12 | $12.22 | $12.22 | 27,100 | — | — |
| 2024-06-11 | $12.11 | $12.11 | 56,500 | — | — |
| 2024-06-10 | $12.44 | $12.44 | 80,800 | — | — |
| 2024-06-07 | $11.81 | $11.81 | 31,300 | — | — |
| 2024-06-06 | $11.77 | $11.77 | 37,400 | — | — |
| 2024-06-05 | $11.52 | $11.52 | 145,200 | — | — |
| 2024-06-04 | $11.31 | $11.31 | 127,000 | — | — |
| 2024-06-03 | $11.00 | $11.00 | 150,000 | — | — |
| 2024-05-31 | $11.96 | $11.96 | 63,700 | — | — |
| 2024-05-30 | $12.00 | $12.00 | 63,000 | — | — |
| 2024-05-29 | $12.55 | $12.55 | 47,700 | — | — |
| 2024-05-28 | $12.28 | $12.28 | 136,600 | — | — |
| 2024-05-24 | $12.92 | $12.92 | 98,300 | — | — |
| 2024-05-23 | $11.76 | $11.76 | 188,600 | — | — |
| 2024-05-22 | $12.28 | $12.28 | 153,900 | — | — |
| 2024-05-21 | $12.69 | $12.69 | 165,100 | — | — |
| 2024-05-20 | $12.40 | $12.40 | 97,300 | — | — |
| 2024-05-17 | $12.47 | $12.47 | 89,000 | — | — |
| 2024-05-16 | $12.82 | $12.82 | 96,300 | — | — |
| 2024-05-15 | $13.84 | $13.84 | 121,200 | — | — |
| 2024-05-14 | $14.16 | $14.16 | 47,300 | — | — |
| 2024-05-13 | $14.09 | $14.09 | 115,300 | — | — |
| 2024-05-10 | $13.49 | $13.49 | 59,200 | — | — |
| 2024-05-09 | $14.60 | $14.60 | 43,600 | — | — |
| 2024-05-08 | $13.88 | $13.88 | 51,600 | — | — |
| 2024-05-07 | $15.01 | $15.01 | 82,200 | — | — |
| 2024-05-06 | $14.30 | $14.30 | 141,100 | — | — |
| 2024-05-03 | $14.22 | $14.22 | 114,900 | — | — |
| 2024-05-02 | $14.40 | $14.40 | 79,200 | — | — |
| 2024-05-01 | $16.10 | $16.10 | 130,000 | — | — |
| 2024-04-30 | $15.51 | $15.51 | 71,400 | — | — |
| 2024-04-29 | $15.56 | $15.56 | 66,200 | — | — |
| 2024-04-26 | $14.18 | $14.18 | 22,700 | — | — |
| 2024-04-25 | $14.13 | $14.13 | 44,900 | — | — |
| 2024-04-24 | $14.20 | $14.20 | 36,800 | — | — |
| 2024-04-23 | $13.88 | $13.88 | 85,400 | — | — |
| 2024-04-22 | $13.64 | $13.64 | 82,900 | — | — |
| 2024-04-19 | $12.96 | $12.96 | 235,700 | — | — |
| 2024-04-18 | $13.50 | $13.50 | 79,700 | — | — |
| 2024-04-17 | $13.48 | $13.48 | 155,400 | — | — |
| 2024-04-16 | $13.57 | $13.57 | 84,100 | — | — |
| 2024-04-15 | $14.15 | $14.15 | 58,200 | — | — |
| 2024-04-12 | $14.27 | $14.27 | 61,400 | — | — |
| 2024-04-11 | $14.11 | $14.11 | 100,200 | — | — |
| 2024-04-10 | $14.06 | $14.06 | 118,000 | — | — |
| 2024-04-09 | $14.73 | $14.73 | 74,200 | — | — |
| 2024-04-08 | $14.21 | $14.21 | 88,700 | — | — |
| 2024-04-05 | $14.52 | $14.52 | 78,200 | — | — |
| 2024-04-04 | $14.08 | $14.08 | 141,300 | — | — |
| 2024-04-03 | $14.18 | $14.18 | 143,000 | — | — |
| 2024-04-02 | $14.11 | $14.11 | 170,500 | — | — |
| 2024-04-01 | $14.56 | $14.56 | 276,400 | — | — |
| 2024-03-28 | $15.35 | $15.35 | 208,800 | — | — |
| 2024-03-27 | $16.78 | $16.78 | 162,700 | — | — |
| 2024-03-26 | $17.95 | $17.95 | 243,400 | — | — |
| 2024-03-25 | $16.65 | $16.65 | 261,100 | — | — |
| 2024-03-22 | $15.97 | $15.97 | 350,000 | — | — |
| 2024-03-21 | $15.15 | $15.15 | 270,900 | — | — |
| 2024-03-20 | $15.03 | $15.03 | 477,900 | — | — |
| 2024-03-19 | $14.43 | $14.43 | 448,900 | — | — |
| 2024-03-18 | $14.16 | $14.16 | 342,300 | — | — |
| 2024-03-15 | $15.81 | $15.81 | 804,100 | — | — |
| 2024-03-14 | $14.90 | $14.90 | 285,100 | — | — |
| 2024-03-13 | $14.20 | $14.20 | 263,800 | — | — |
| 2024-03-12 | $14.54 | $14.54 | 126,100 | — | — |
| 2024-03-11 | $14.55 | $14.55 | 137,400 | — | — |
| 2024-03-08 | $13.76 | $13.76 | 220,900 | — | — |
| 2024-03-07 | $14.26 | $14.26 | 143,900 | — | — |
| 2024-03-06 | $14.81 | $14.81 | 305,700 | — | — |
| 2024-03-05 | $16.00 | $16.00 | 266,100 | — | — |
| 2024-03-04 | $15.71 | $15.71 | 194,400 | — | — |
| 2024-03-01 | $14.88 | $14.88 | 207,400 | — | — |
| 2024-02-29 | $15.40 | $15.40 | 120,400 | — | — |
| 2024-02-28 | $15.33 | $15.33 | 223,300 | — | — |
| 2024-02-27 | $14.36 | $14.36 | 274,500 | — | — |
| 2024-02-26 | $15.31 | $15.31 | 325,800 | — | — |
| 2024-02-23 | $13.72 | $13.72 | 155,400 | — | — |
| 2024-02-22 | $13.00 | $13.00 | 211,200 | — | — |
| 2024-02-21 | $13.47 | $13.47 | 107,200 | — | — |
| 2024-02-20 | $13.55 | $13.55 | 309,200 | — | — |
| 2024-02-16 | $15.86 | $15.86 | 216,600 | — | — |
| 2024-02-15 | $15.90 | $15.90 | 384,900 | — | — |
| 2024-02-14 | $15.00 | $15.00 | 244,100 | — | — |
| 2024-02-13 | $14.25 | $14.25 | 198,800 | — | — |
| 2024-02-12 | $13.93 | $13.93 | 459,000 | — | — |
| 2024-02-09 | $16.55 | $16.55 | 171,500 | — | — |
| 2024-02-08 | $18.98 | $18.98 | 218,700 | — | — |
| 2024-02-07 | $18.98 | $18.98 | 429,900 | — | — |
| 2024-02-06 | $19.39 | $19.39 | 929,200 | — | — |
| 2024-02-05 | $21.80 | $21.80 | 535,400 | — | — |
| 2024-02-02 | $20.70 | $20.70 | 2,386,500 | — | — |