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
- 2020-01-29 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 | $5.03 | $5.03 | 268,000 | — | — |
| 2024-12-30 | $5.08 | $5.08 | 180,900 | — | — |
| 2024-12-27 | $5.27 | $5.27 | 318,800 | — | — |
| 2024-12-26 | $5.16 | $5.16 | 330,000 | — | — |
| 2024-12-24 | $5.01 | $5.01 | 281,800 | — | — |
| 2024-12-23 | $4.46 | $4.46 | 220,400 | — | — |
| 2024-12-20 | $4.37 | $4.37 | 330,100 | — | — |
| 2024-12-19 | $4.40 | $4.40 | 404,500 | — | — |
| 2024-12-18 | $4.71 | $4.71 | 359,800 | — | — |
| 2024-12-17 | $5.11 | $5.11 | 320,500 | — | — |
| 2024-12-16 | $5.00 | $5.00 | 410,900 | — | — |
| 2024-12-13 | $5.31 | $5.31 | 306,500 | — | — |
| 2024-12-12 | $5.56 | $5.56 | 414,000 | — | — |
| 2024-12-11 | $5.96 | $5.96 | 422,500 | — | — |
| 2024-12-10 | $5.66 | $5.66 | 284,700 | — | — |
| 2024-12-09 | $5.73 | $5.73 | 222,300 | — | — |
| 2024-12-06 | $6.00 | $6.00 | 259,700 | — | — |
| 2024-12-05 | $5.82 | $5.82 | 333,400 | — | — |
| 2024-12-04 | $5.98 | $5.98 | 441,300 | — | — |
| 2024-12-03 | $6.39 | $6.39 | 474,800 | — | — |
| 2024-12-02 | $7.28 | $7.28 | 408,800 | — | — |
| 2024-11-29 | $6.71 | $6.71 | 67,300 | — | — |
| 2024-11-27 | $6.54 | $6.54 | 178,600 | — | — |
| 2024-11-26 | $6.56 | $6.56 | 271,300 | — | — |
| 2024-11-25 | $7.07 | $7.07 | 379,400 | — | — |
| 2024-11-22 | $6.65 | $6.65 | 154,800 | — | — |
| 2024-11-21 | $6.79 | $6.79 | 151,100 | — | — |
| 2024-11-20 | $6.54 | $6.54 | 289,200 | — | — |
| 2024-11-19 | $6.68 | $6.68 | 139,400 | — | — |
| 2024-11-18 | $6.82 | $6.82 | 97,500 | — | — |
| 2024-11-15 | $6.84 | $6.84 | 255,400 | — | — |
| 2024-11-14 | $6.97 | $6.97 | 245,300 | — | — |
| 2024-11-13 | $7.41 | $7.41 | 145,200 | — | — |
| 2024-11-12 | $7.54 | $7.54 | 181,200 | — | — |
| 2024-11-11 | $7.65 | $7.65 | 605,700 | — | — |
| 2024-11-08 | $8.16 | $8.16 | 279,400 | — | — |
| 2024-11-07 | $8.61 | $8.61 | 114,300 | — | — |
| 2024-11-06 | $8.58 | $8.58 | 188,200 | — | — |
| 2024-11-05 | $8.32 | $8.32 | 186,400 | — | — |
| 2024-11-04 | $8.73 | $8.73 | 149,300 | — | — |
| 2024-11-01 | $9.09 | $9.09 | 143,000 | — | — |
| 2024-10-31 | $9.28 | $9.28 | 243,700 | — | — |
| 2024-10-30 | $9.55 | $9.55 | 229,900 | — | — |
| 2024-10-29 | $9.75 | $9.75 | 158,100 | — | — |
| 2024-10-28 | $9.70 | $9.70 | 361,700 | — | — |
| 2024-10-25 | $9.87 | $9.87 | 528,500 | — | — |
| 2024-10-24 | $9.07 | $9.07 | 139,300 | — | — |
| 2024-10-23 | $9.25 | $9.25 | 155,800 | — | — |
| 2024-10-22 | $9.63 | $9.63 | 249,600 | — | — |
| 2024-10-21 | $9.82 | $9.82 | 653,900 | — | — |
| 2024-10-18 | $9.21 | $9.21 | 275,500 | — | — |
| 2024-10-17 | $8.66 | $8.66 | 426,600 | — | — |
| 2024-10-16 | $9.14 | $9.14 | 909,000 | — | — |
| 2024-10-15 | $7.98 | $7.98 | 1,494,400 | — | — |
| 2024-10-14 | $7.51 | $7.51 | 362,000 | — | — |
| 2024-10-11 | $7.93 | $7.93 | 167,400 | — | — |
| 2024-10-10 | $8.00 | $8.00 | 180,300 | — | — |
| 2024-10-09 | $8.05 | $8.05 | 133,000 | — | — |
| 2024-10-08 | $8.33 | $8.33 | 87,900 | — | — |
| 2024-10-07 | $8.20 | $8.20 | 118,900 | — | — |
| 2024-10-04 | $8.41 | $8.41 | 174,600 | — | — |
| 2024-10-03 | $8.02 | $8.02 | 140,900 | — | — |
| 2024-10-02 | $8.36 | $8.36 | 139,300 | — | — |
| 2024-10-01 | $7.93 | $7.93 | 197,000 | — | — |
| 2024-09-30 | $8.06 | $8.06 | 107,800 | — | — |
| 2024-09-27 | $8.10 | $8.10 | 111,800 | — | — |
| 2024-09-26 | $8.24 | $8.24 | 149,200 | — | — |
| 2024-09-25 | $7.96 | $7.96 | 175,800 | — | — |
| 2024-09-24 | $8.01 | $8.01 | 99,000 | — | — |
| 2024-09-23 | $8.00 | $8.00 | 170,400 | — | — |
| 2024-09-20 | $8.47 | $8.47 | 202,700 | — | — |
| 2024-09-19 | $8.64 | $8.64 | 137,000 | — | — |
| 2024-09-18 | $8.36 | $8.36 | 228,600 | — | — |
| 2024-09-17 | $8.74 | $8.74 | 361,400 | — | — |
| 2024-09-16 | $8.02 | $8.02 | 75,300 | — | — |
| 2024-09-13 | $8.01 | $8.01 | 160,800 | — | — |
| 2024-09-12 | $8.47 | $8.47 | 93,900 | — | — |
| 2024-09-11 | $8.58 | $8.58 | 186,500 | — | — |
| 2024-09-10 | $8.36 | $8.36 | 99,600 | — | — |
| 2024-09-09 | $8.18 | $8.18 | 104,600 | — | — |
| 2024-09-06 | $7.87 | $7.87 | 129,700 | — | — |
| 2024-09-05 | $7.86 | $7.86 | 245,500 | — | — |
| 2024-09-04 | $8.43 | $8.43 | 139,500 | — | — |
| 2024-09-03 | $8.37 | $8.37 | 116,900 | — | — |
| 2024-08-30 | $8.46 | $8.46 | 110,100 | — | — |
| 2024-08-29 | $8.82 | $8.82 | 124,100 | — | — |
| 2024-08-28 | $8.77 | $8.77 | 209,500 | — | — |
| 2024-08-27 | $9.13 | $9.13 | 150,500 | — | — |
| 2024-08-26 | $9.67 | $9.67 | 125,000 | — | — |
| 2024-08-23 | $9.69 | $9.69 | 350,900 | — | — |
| 2024-08-22 | $9.19 | $9.19 | 191,600 | — | — |
| 2024-08-21 | $9.61 | $9.61 | 341,100 | — | — |
| 2024-08-20 | $8.92 | $8.92 | 95,900 | — | — |
| 2024-08-19 | $8.87 | $8.87 | 242,200 | — | — |
| 2024-08-16 | $8.53 | $8.53 | 268,800 | — | — |
| 2024-08-15 | $8.85 | $8.85 | 662,700 | — | — |
| 2024-08-14 | $7.76 | $7.76 | 204,000 | — | — |
| 2024-08-13 | $7.96 | $7.96 | 156,100 | — | — |
| 2024-08-12 | $7.87 | $7.87 | 115,200 | — | — |
| 2024-08-09 | $7.69 | $7.69 | 324,200 | — | — |
| 2024-08-08 | $8.25 | $8.25 | 202,000 | — | — |
| 2024-08-07 | $8.02 | $8.02 | 322,700 | — | — |
| 2024-08-06 | $8.35 | $8.35 | 263,300 | — | — |
| 2024-08-05 | $8.40 | $8.40 | 256,600 | — | — |
| 2024-08-02 | $8.66 | $8.66 | 247,700 | — | — |
| 2024-08-01 | $9.09 | $9.09 | 371,300 | — | — |
| 2024-07-31 | $9.31 | $9.31 | 438,100 | — | — |
| 2024-07-30 | $9.45 | $9.45 | 453,600 | — | — |
| 2024-07-29 | $10.58 | $10.58 | 227,300 | — | — |
| 2024-07-26 | $10.96 | $10.96 | 371,900 | — | — |
| 2024-07-25 | $10.47 | $10.47 | 195,000 | — | — |
| 2024-07-24 | $10.77 | $10.77 | 696,500 | — | — |
| 2024-07-23 | $10.65 | $10.65 | 284,900 | — | — |
| 2024-07-22 | $10.75 | $10.75 | 406,000 | — | — |
| 2024-07-19 | $11.33 | $11.33 | 444,300 | — | — |
| 2024-07-18 | $11.39 | $11.39 | 533,400 | — | — |
| 2024-07-17 | $12.46 | $12.46 | 601,900 | — | — |
| 2024-07-16 | $12.51 | $12.51 | 961,200 | — | — |
| 2024-07-15 | $12.64 | $12.64 | 506,900 | — | — |
| 2024-07-12 | $12.16 | $12.16 | 982,900 | — | — |
| 2024-07-11 | $13.11 | $13.11 | 2,580,800 | — | — |
| 2024-07-10 | $12.08 | $12.08 | 2,122,800 | — | — |
| 2024-07-09 | $14.57 | $14.57 | 3,952,300 | — | — |
| 2024-07-08 | $15.46 | $15.46 | 22,142,300 | — | — |
| 2024-07-05 | $11.10 | $11.10 | 16,203,600 | — | — |
| 2024-07-03 | $8.08 | $8.08 | 5,394,600 | — | — |
| 2024-07-02 | $9.28 | $9.28 | 40,734,200 | — | — |
| 2024-07-01 | $5.27 | $5.27 | 374,100 | — | — |
| 2024-06-28 | $5.76 | $5.76 | 143,800 | — | — |
| 2024-06-27 | $6.00 | $6.00 | 163,000 | — | — |
| 2024-06-26 | $5.73 | $5.73 | 140,300 | — | — |
| 2024-06-25 | $5.56 | $5.56 | 208,000 | — | — |
| 2024-06-24 | $6.09 | $6.09 | 193,800 | — | — |
| 2024-06-21 | $5.94 | $5.94 | 241,900 | — | — |
| 2024-06-20 | $6.03 | $6.03 | 185,200 | — | — |
| 2024-06-18 | $5.31 | $5.31 | 223,400 | — | — |
| 2024-06-17 | $5.51 | $5.51 | 183,000 | — | — |
| 2024-06-14 | $5.85 | $5.85 | 152,100 | — | — |
| 2024-06-13 | $6.01 | $6.01 | 131,700 | — | — |
| 2024-06-12 | $6.08 | $6.08 | 326,200 | — | — |
| 2024-06-11 | $6.77 | $6.77 | 368,400 | — | — |
| 2024-06-10 | $6.50 | $6.50 | 158,300 | — | — |
| 2024-06-07 | $6.17 | $6.17 | 237,000 | — | — |
| 2024-06-06 | $6.67 | $6.67 | 158,100 | — | — |
| 2024-06-05 | $6.73 | $6.73 | 288,900 | — | — |
| 2024-06-04 | $6.61 | $6.61 | 145,600 | — | — |
| 2024-06-03 | $6.81 | $6.81 | 174,400 | — | — |
| 2024-05-31 | $6.55 | $6.55 | 593,700 | — | — |
| 2024-05-30 | $6.00 | $6.00 | 181,900 | — | — |
| 2024-05-29 | $6.00 | $6.00 | 403,900 | — | — |
| 2024-05-28 | $6.65 | $6.65 | 330,500 | — | — |
| 2024-05-24 | $7.29 | $7.29 | 107,500 | — | — |
| 2024-05-23 | $7.08 | $7.08 | 324,500 | — | — |
| 2024-05-22 | $7.65 | $7.65 | 328,200 | — | — |
| 2024-05-21 | $8.23 | $8.23 | 271,600 | — | — |
| 2024-05-20 | $8.75 | $8.75 | 320,600 | — | — |
| 2024-05-17 | $8.31 | $8.31 | 472,100 | — | — |
| 2024-05-16 | $8.03 | $8.03 | 463,600 | — | — |
| 2024-05-15 | $8.72 | $8.72 | 1,016,400 | — | — |
| 2024-05-14 | $8.36 | $8.36 | 789,400 | — | — |
| 2024-05-13 | $6.85 | $6.85 | 589,300 | — | — |
| 2024-05-10 | $5.93 | $5.93 | 536,100 | — | — |
| 2024-05-09 | $6.03 | $6.03 | 2,122,700 | — | — |
| 2024-05-08 | $4.82 | $4.82 | 420,400 | — | — |
| 2024-05-07 | $5.35 | $5.35 | 329,200 | — | — |
| 2024-05-06 | $5.39 | $5.39 | 399,600 | — | — |
| 2024-05-03 | $5.18 | $5.18 | 609,600 | — | — |
| 2024-05-02 | $5.45 | $5.45 | 673,500 | — | — |
| 2024-05-01 | $6.11 | $6.11 | 1,076,600 | — | — |
| 2024-04-30 | $5.57 | $5.57 | 2,175,900 | — | — |
| 2024-04-29 | $7.28 | $7.28 | 9,558,900 | — | — |
| 2024-04-26 | $18.01 | $18.01 | 1,059,600 | — | — |
| 2024-04-25 | $13.60 | $13.60 | 330,400 | — | — |
| 2024-04-24 | $12.74 | $12.74 | 490,400 | — | — |
| 2024-04-23 | $11.88 | $11.88 | 226,500 | — | — |
| 2024-04-22 | $11.49 | $11.49 | 321,100 | — | — |
| 2024-04-19 | $10.06 | $10.06 | 224,800 | — | — |
| 2024-04-18 | $9.85 | $9.85 | 241,600 | — | — |
| 2024-04-17 | $8.99 | $8.99 | 292,900 | — | — |
| 2024-04-16 | $10.08 | $10.08 | 194,200 | — | — |
| 2024-04-15 | $11.09 | $11.09 | 155,700 | — | — |
| 2024-04-12 | $11.63 | $11.63 | 132,900 | — | — |
| 2024-04-11 | $12.20 | $12.20 | 147,800 | — | — |
| 2024-04-10 | $11.75 | $11.75 | 97,800 | — | — |
| 2024-04-09 | $11.49 | $11.49 | 141,300 | — | — |
| 2024-04-08 | $11.46 | $11.46 | 158,100 | — | — |
| 2024-04-05 | $11.10 | $11.10 | 186,000 | — | — |
| 2024-04-04 | $11.04 | $11.04 | 185,500 | — | — |
| 2024-04-03 | $11.29 | $11.29 | 120,200 | — | — |
| 2024-04-02 | $11.18 | $11.18 | 201,600 | — | — |
| 2024-04-01 | $11.96 | $11.96 | 192,100 | — | — |
| 2024-03-28 | $11.90 | $11.90 | 249,600 | — | — |
| 2024-03-27 | $12.03 | $12.03 | 173,600 | — | — |
| 2024-03-26 | $11.78 | $11.78 | 252,400 | — | — |
| 2024-03-25 | $11.90 | $11.90 | 304,600 | — | — |
| 2024-03-22 | $11.31 | $11.31 | 255,900 | — | — |
| 2024-03-21 | $11.83 | $11.83 | 425,400 | — | — |
| 2024-03-20 | $11.10 | $11.10 | 2,141,300 | — | — |
| 2024-03-19 | $8.92 | $8.92 | 154,300 | — | — |
| 2024-03-18 | $9.39 | $9.39 | 158,200 | — | — |
| 2024-03-15 | $9.09 | $9.09 | 119,600 | — | — |
| 2024-03-14 | $8.92 | $8.92 | 81,500 | — | — |
| 2024-03-13 | $9.09 | $9.09 | 126,700 | — | — |
| 2024-03-12 | $9.34 | $9.34 | 69,100 | — | — |
| 2024-03-11 | $9.01 | $9.01 | 56,900 | — | — |
| 2024-03-08 | $8.97 | $8.97 | 68,800 | — | — |
| 2024-03-07 | $8.80 | $8.80 | 92,400 | — | — |
| 2024-03-06 | $9.35 | $9.35 | 85,400 | — | — |
| 2024-03-05 | $9.06 | $9.06 | 100,100 | — | — |
| 2024-03-04 | $9.10 | $9.10 | 101,600 | — | — |
| 2024-03-01 | $8.87 | $8.87 | 187,000 | — | — |
| 2024-02-29 | $8.47 | $8.47 | 291,400 | — | — |
| 2024-02-28 | $8.88 | $8.88 | 328,900 | — | — |
| 2024-02-27 | $9.79 | $9.79 | 266,800 | — | — |
| 2024-02-26 | $8.87 | $8.87 | 478,100 | — | — |
| 2024-02-23 | $9.94 | $9.94 | 326,100 | — | — |
| 2024-02-22 | $10.36 | $10.36 | 84,800 | — | — |
| 2024-02-21 | $10.18 | $10.18 | 95,600 | — | — |
| 2024-02-20 | $10.06 | $10.06 | 127,100 | — | — |
| 2024-02-16 | $10.43 | $10.43 | 215,000 | — | — |
| 2024-02-15 | $11.28 | $11.28 | 247,400 | — | — |
| 2024-02-14 | $10.37 | $10.37 | 159,700 | — | — |
| 2024-02-13 | $10.05 | $10.05 | 154,000 | — | — |
| 2024-02-12 | $10.59 | $10.59 | 173,500 | — | — |
| 2024-02-09 | $10.95 | $10.95 | 118,100 | — | — |
| 2024-02-08 | $10.84 | $10.84 | 132,200 | — | — |
| 2024-02-07 | $9.91 | $9.91 | 144,300 | — | — |
| 2024-02-06 | $10.26 | $10.26 | 132,400 | — | — |
| 2024-02-05 | $9.78 | $9.78 | 121,100 | — | — |
| 2024-02-02 | $10.06 | $10.06 | 396,000 | — | — |
| 2024-02-01 | $10.98 | $10.98 | 102,300 | — | — |
| 2024-01-31 | $11.05 | $11.05 | 160,000 | — | — |
| 2024-01-30 | $10.75 | $10.75 | 240,500 | — | — |
| 2024-01-29 | $11.38 | $11.38 | 318,400 | — | — |
| 2024-01-26 | $9.91 | $9.91 | 415,900 | — | — |
| 2024-01-25 | $9.14 | $9.14 | 330,500 | — | — |
| 2024-01-24 | $9.09 | $9.09 | 1,238,200 | — | — |
| 2024-01-23 | $11.64 | $11.64 | 369,400 | — | — |
| 2024-01-22 | $12.93 | $12.93 | 368,400 | — | — |
| 2024-01-19 | $11.70 | $11.70 | 159,700 | — | — |
| 2024-01-18 | $11.61 | $11.61 | 125,000 | — | — |
| 2024-01-17 | $11.46 | $11.46 | 162,800 | — | — |
| 2024-01-16 | $11.85 | $11.85 | 305,700 | — | — |
| 2024-01-12 | $12.84 | $12.84 | 203,100 | — | — |
| 2024-01-11 | $12.50 | $12.50 | 408,400 | — | — |
| 2024-01-10 | $12.98 | $12.98 | 283,600 | — | — |
| 2024-01-09 | $13.02 | $13.02 | 376,700 | — | — |
| 2024-01-08 | $13.89 | $13.89 | 491,500 | — | — |
| 2024-01-05 | $12.25 | $12.25 | 1,008,600 | — | — |
| 2024-01-04 | $16.31 | $16.31 | 561,500 | — | — |
| 2024-01-03 | $18.56 | $18.56 | 360,200 | — | — |
| 2024-01-02 | $18.93 | $18.93 | 293,700 | — | — |