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
- 2014-06-19 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 | $5.07 | $5.07 | 3,380,600 | — | — |
| 2024-12-30 | $5.25 | $5.25 | 4,700,400 | — | — |
| 2024-12-27 | $5.21 | $5.21 | 7,096,400 | — | — |
| 2024-12-26 | $4.81 | $4.81 | 4,423,300 | — | — |
| 2024-12-24 | $4.64 | $4.64 | 3,224,700 | — | — |
| 2024-12-23 | $4.58 | $4.58 | 3,614,000 | — | — |
| 2024-12-20 | $4.82 | $4.82 | 5,041,700 | — | — |
| 2024-12-19 | $4.69 | $4.69 | 5,719,800 | — | — |
| 2024-12-18 | $4.61 | $4.61 | 9,154,400 | — | — |
| 2024-12-17 | $4.66 | $4.66 | 7,453,600 | — | — |
| 2024-12-16 | $5.39 | $5.39 | 2,870,600 | — | — |
| 2024-12-13 | $5.22 | $5.22 | 2,127,200 | — | — |
| 2024-12-12 | $5.24 | $5.24 | 2,890,000 | — | — |
| 2024-12-11 | $5.32 | $5.32 | 2,583,000 | — | — |
| 2024-12-10 | $5.27 | $5.27 | 3,074,700 | — | — |
| 2024-12-09 | $5.27 | $5.27 | 4,757,300 | — | — |
| 2024-12-06 | $5.72 | $5.72 | 3,365,400 | — | — |
| 2024-12-05 | $5.50 | $5.50 | 2,782,500 | — | — |
| 2024-12-04 | $5.58 | $5.58 | 4,391,200 | — | — |
| 2024-12-03 | $5.50 | $5.50 | 2,682,000 | — | — |
| 2024-12-02 | $5.54 | $5.54 | 4,078,300 | — | — |
| 2024-11-29 | $5.67 | $5.67 | 2,615,700 | — | — |
| 2024-11-27 | $5.69 | $5.69 | 3,881,200 | — | — |
| 2024-11-26 | $5.35 | $5.35 | 3,040,200 | — | — |
| 2024-11-25 | $5.25 | $5.25 | 4,185,300 | — | — |
| 2024-11-22 | $5.31 | $5.31 | 3,796,000 | — | — |
| 2024-11-21 | $5.12 | $5.12 | 3,746,600 | — | — |
| 2024-11-20 | $4.92 | $4.92 | 4,359,300 | — | — |
| 2024-11-19 | $4.79 | $4.79 | 4,663,400 | — | — |
| 2024-11-18 | $4.96 | $4.96 | 5,919,300 | — | — |
| 2024-11-15 | $4.97 | $4.97 | 7,972,700 | — | — |
| 2024-11-14 | $4.71 | $4.71 | 6,620,800 | — | — |
| 2024-11-13 | $4.50 | $4.50 | 5,324,700 | — | — |
| 2024-11-12 | $4.59 | $4.59 | 6,135,900 | — | — |
| 2024-11-11 | $4.90 | $4.89 | 10,689,400 | — | — |
| 2024-11-08 | $5.07 | $5.07 | 17,431,300 | — | — |
| 2024-11-07 | $6.38 | $6.38 | 3,635,800 | — | — |
| 2024-11-06 | $6.49 | $6.49 | 7,945,800 | — | — |
| 2024-11-05 | $5.72 | $5.72 | 3,894,500 | — | — |
| 2024-11-04 | $5.89 | $5.89 | 5,032,600 | — | — |
| 2024-11-01 | $6.09 | $6.09 | 8,181,000 | — | — |
| 2024-10-31 | $5.87 | $5.87 | 6,099,300 | — | — |
| 2024-10-30 | $5.89 | $5.89 | 2,422,500 | — | — |
| 2024-10-29 | $6.01 | $6.01 | 1,901,500 | — | — |
| 2024-10-28 | $5.90 | $5.90 | 2,286,500 | — | — |
| 2024-10-25 | $5.77 | $5.77 | 1,585,600 | — | — |
| 2024-10-24 | $5.86 | $5.86 | 3,067,500 | — | — |
| 2024-10-23 | $5.58 | $5.58 | 2,989,000 | — | — |
| 2024-10-22 | $5.78 | $5.78 | 2,317,000 | — | — |
| 2024-10-21 | $5.88 | $5.88 | 3,547,400 | — | — |
| 2024-10-18 | $5.84 | $5.84 | 1,974,500 | — | — |
| 2024-10-17 | $5.83 | $5.83 | 3,646,800 | — | — |
| 2024-10-16 | $5.85 | $5.85 | 2,644,200 | — | — |
| 2024-10-15 | $5.97 | $5.97 | 2,032,700 | — | — |
| 2024-10-14 | $5.99 | $5.99 | 2,225,100 | — | — |
| 2024-10-11 | $6.04 | $6.04 | 3,008,100 | — | — |
| 2024-10-10 | $6.04 | $6.04 | 2,155,800 | — | — |
| 2024-10-09 | $5.87 | $5.87 | 4,062,400 | — | — |
| 2024-10-08 | $5.96 | $5.96 | 3,016,900 | — | — |
| 2024-10-07 | $6.13 | $6.13 | 5,933,200 | — | — |
| 2024-10-04 | $6.82 | $6.82 | 1,812,400 | — | — |
| 2024-10-03 | $6.66 | $6.66 | 2,645,400 | — | — |
| 2024-10-02 | $6.93 | $6.93 | 3,795,500 | — | — |
| 2024-10-01 | $6.85 | $6.85 | 4,161,400 | — | — |
| 2024-09-30 | $6.89 | $6.89 | 3,203,400 | — | — |
| 2024-09-27 | $6.65 | $6.65 | 6,474,500 | — | — |
| 2024-09-26 | $6.36 | $6.36 | 3,689,500 | — | — |
| 2024-09-25 | $6.07 | $6.07 | 2,985,000 | — | — |
| 2024-09-24 | $5.93 | $5.93 | 2,484,700 | — | — |
| 2024-09-23 | $5.92 | $5.92 | 2,052,700 | — | — |
| 2024-09-20 | $6.13 | $6.13 | 3,608,000 | — | — |
| 2024-09-19 | $5.99 | $5.99 | 3,341,100 | — | — |
| 2024-09-18 | $5.90 | $5.90 | 2,898,500 | — | — |
| 2024-09-17 | $6.15 | $6.15 | 2,456,200 | — | — |
| 2024-09-16 | $6.22 | $6.22 | 1,866,300 | — | — |
| 2024-09-13 | $6.31 | $6.31 | 2,324,600 | — | — |
| 2024-09-12 | $6.22 | $6.22 | 2,265,100 | — | — |
| 2024-09-11 | $5.96 | $5.96 | 2,689,700 | — | — |
| 2024-09-10 | $5.69 | $5.69 | 1,624,800 | — | — |
| 2024-09-09 | $5.69 | $5.69 | 3,315,600 | — | — |
| 2024-09-06 | $5.60 | $5.60 | 2,366,100 | — | — |
| 2024-09-05 | $5.77 | $5.77 | 2,402,600 | — | — |
| 2024-09-04 | $5.67 | $5.67 | 2,324,700 | — | — |
| 2024-09-03 | $5.63 | $5.63 | 3,656,000 | — | — |
| 2024-08-30 | $6.18 | $6.18 | 2,451,000 | — | — |
| 2024-08-29 | $6.13 | $6.13 | 1,544,600 | — | — |
| 2024-08-28 | $6.15 | $6.15 | 1,246,600 | — | — |
| 2024-08-27 | $6.22 | $6.22 | 1,659,800 | — | — |
| 2024-08-26 | $6.31 | $6.31 | 2,840,800 | — | — |
| 2024-08-23 | $6.35 | $6.35 | 4,015,400 | — | — |
| 2024-08-22 | $6.05 | $6.05 | 3,184,800 | — | — |
| 2024-08-21 | $6.37 | $6.37 | 3,624,300 | — | — |
| 2024-08-20 | $6.12 | $6.12 | 2,541,200 | — | — |
| 2024-08-19 | $5.99 | $5.99 | 3,413,700 | — | — |
| 2024-08-16 | $5.85 | $5.85 | 2,698,300 | — | — |
| 2024-08-15 | $5.88 | $5.88 | 3,039,000 | — | — |
| 2024-08-14 | $5.68 | $5.68 | 2,170,300 | — | — |
| 2024-08-13 | $5.80 | $5.80 | 2,894,900 | — | — |
| 2024-08-12 | $5.82 | $5.82 | 3,682,900 | — | — |
| 2024-08-09 | $5.70 | $5.70 | 2,451,100 | — | — |
| 2024-08-08 | $5.87 | $5.87 | 3,548,500 | — | — |
| 2024-08-07 | $5.55 | $5.55 | 3,879,000 | — | — |
| 2024-08-06 | $6.08 | $6.08 | 5,213,300 | — | — |
| 2024-08-05 | $5.83 | $5.83 | 6,721,500 | — | — |
| 2024-08-02 | $6.05 | $6.05 | 11,218,600 | — | — |
| 2024-08-01 | $5.50 | $5.50 | 7,505,100 | — | — |
| 2024-07-31 | $5.55 | $5.55 | 4,109,100 | — | — |
| 2024-07-30 | $5.52 | $5.52 | 3,291,300 | — | — |
| 2024-07-29 | $5.56 | $5.56 | 2,599,200 | — | — |
| 2024-07-26 | $5.62 | $5.62 | 3,955,300 | — | — |
| 2024-07-25 | $5.49 | $5.49 | 4,119,000 | — | — |
| 2024-07-24 | $5.62 | $5.62 | 1,890,200 | — | — |
| 2024-07-23 | $5.69 | $5.69 | 2,661,300 | — | — |
| 2024-07-22 | $5.70 | $5.70 | 4,934,700 | — | — |
| 2024-07-19 | $5.51 | $5.51 | 3,789,200 | — | — |
| 2024-07-18 | $5.49 | $5.49 | 4,946,500 | — | — |
| 2024-07-17 | $5.75 | $5.75 | 7,084,600 | — | — |
| 2024-07-16 | $6.21 | $6.21 | 3,890,000 | — | — |
| 2024-07-15 | $5.95 | $5.95 | 2,576,400 | — | — |
| 2024-07-12 | $5.89 | $5.89 | 3,041,300 | — | — |
| 2024-07-11 | $5.82 | $5.82 | 4,078,900 | — | — |
| 2024-07-10 | $5.56 | $5.56 | 2,900,900 | — | — |
| 2024-07-09 | $5.56 | $5.56 | 4,419,100 | — | — |
| 2024-07-08 | $5.45 | $5.45 | 5,536,400 | — | — |
| 2024-07-05 | $5.29 | $5.29 | 6,206,800 | — | — |
| 2024-07-03 | $5.32 | $5.32 | 7,951,600 | — | — |
| 2024-07-02 | $5.28 | $5.28 | 22,665,100 | — | — |
| 2024-07-01 | $7.57 | $7.57 | 7,043,400 | — | — |
| 2024-06-28 | $7.41 | $7.41 | 11,926,700 | — | — |
| 2024-06-27 | $6.50 | $6.50 | 2,889,300 | — | — |
| 2024-06-26 | $6.11 | $6.11 | 3,570,200 | — | — |
| 2024-06-25 | $6.02 | $6.02 | 4,031,200 | — | — |
| 2024-06-24 | $6.25 | $6.25 | 3,600,500 | — | — |
| 2024-06-21 | $6.16 | $6.16 | 6,677,400 | — | — |
| 2024-06-20 | $5.89 | $5.89 | 3,907,600 | — | — |
| 2024-06-18 | $5.95 | $5.95 | 4,956,700 | — | — |
| 2024-06-17 | $6.29 | $6.29 | 2,771,000 | — | — |
| 2024-06-14 | $6.35 | $6.35 | 4,074,400 | — | — |
| 2024-06-13 | $6.49 | $6.49 | 3,142,700 | — | — |
| 2024-06-12 | $6.69 | $6.69 | 2,365,400 | — | — |
| 2024-06-11 | $6.63 | $6.63 | 3,705,800 | — | — |
| 2024-06-10 | $6.46 | $6.46 | 5,461,500 | — | — |
| 2024-06-07 | $6.45 | $6.45 | 3,038,700 | — | — |
| 2024-06-06 | $6.74 | $6.74 | 3,727,300 | — | — |
| 2024-06-05 | $7.13 | $7.13 | 3,586,700 | — | — |
| 2024-06-04 | $6.87 | $6.87 | 2,185,300 | — | — |
| 2024-06-03 | $6.92 | $6.92 | 3,516,400 | — | — |
| 2024-05-31 | $6.86 | $6.86 | 3,898,900 | — | — |
| 2024-05-30 | $6.78 | $6.78 | 3,304,900 | — | — |
| 2024-05-29 | $6.61 | $6.61 | 4,925,900 | — | — |
| 2024-05-28 | $6.90 | $6.90 | 3,582,200 | — | — |
| 2024-05-24 | $6.75 | $6.75 | 6,584,000 | — | — |
| 2024-05-23 | $7.44 | $7.44 | 4,058,700 | — | — |
| 2024-05-22 | $7.82 | $7.82 | 2,963,800 | — | — |
| 2024-05-21 | $7.72 | $7.72 | 3,161,100 | — | — |
| 2024-05-20 | $7.93 | $7.93 | 3,567,100 | — | — |
| 2024-05-17 | $7.81 | $7.81 | 2,291,000 | — | — |
| 2024-05-16 | $7.79 | $7.79 | 1,742,500 | — | — |
| 2024-05-15 | $7.85 | $7.85 | 2,460,900 | — | — |
| 2024-05-14 | $7.79 | $7.79 | 2,864,900 | — | — |
| 2024-05-13 | $8.02 | $8.02 | 3,575,700 | — | — |
| 2024-05-10 | $7.77 | $7.77 | 5,051,400 | — | — |
| 2024-05-09 | $8.06 | $8.06 | 5,772,500 | — | — |
| 2024-05-08 | $8.48 | $8.48 | 5,340,200 | — | — |
| 2024-05-07 | $9.31 | $9.31 | 4,885,700 | — | — |
| 2024-05-06 | $9.15 | $9.15 | 11,118,600 | — | — |
| 2024-05-03 | $8.72 | $8.72 | 24,971,200 | — | — |
| 2024-05-02 | $6.79 | $6.79 | 6,971,100 | — | — |
| 2024-05-01 | $6.61 | $6.61 | 5,798,000 | — | — |
| 2024-04-30 | $6.40 | $6.40 | 6,163,000 | — | — |
| 2024-04-29 | $6.46 | $6.46 | 4,207,400 | — | — |
| 2024-04-26 | $6.42 | $6.42 | 5,484,500 | — | — |
| 2024-04-25 | $6.31 | $6.31 | 5,171,700 | — | — |
| 2024-04-24 | $6.43 | $6.43 | 5,456,400 | — | — |
| 2024-04-23 | $6.39 | $6.39 | 3,833,100 | — | — |
| 2024-04-22 | $6.51 | $6.51 | 4,582,400 | — | — |
| 2024-04-19 | $6.48 | $6.48 | 5,644,300 | — | — |
| 2024-04-18 | $6.44 | $6.44 | 3,735,300 | — | — |
| 2024-04-17 | $6.55 | $6.55 | 3,973,800 | — | — |
| 2024-04-16 | $6.71 | $6.71 | 3,538,100 | — | — |
| 2024-04-15 | $6.80 | $6.80 | 5,733,000 | — | — |
| 2024-04-12 | $7.06 | $7.06 | 4,451,900 | — | — |
| 2024-04-11 | $7.37 | $7.37 | 5,574,300 | — | — |
| 2024-04-10 | $7.13 | $7.13 | 5,376,800 | — | — |
| 2024-04-09 | $7.17 | $7.17 | 4,414,900 | — | — |
| 2024-04-08 | $7.32 | $7.32 | 5,214,800 | — | — |
| 2024-04-05 | $7.50 | $7.50 | 7,837,600 | — | — |
| 2024-04-04 | $7.16 | $7.16 | 6,448,800 | — | — |
| 2024-04-03 | $7.35 | $7.35 | 5,988,400 | — | — |
| 2024-04-02 | $7.34 | $7.34 | 7,027,600 | — | — |
| 2024-04-01 | $7.41 | $7.41 | 5,419,200 | — | — |
| 2024-03-28 | $7.30 | $7.30 | 6,719,100 | — | — |
| 2024-03-27 | $7.41 | $7.41 | 4,535,300 | — | — |
| 2024-03-26 | $7.42 | $7.42 | 3,558,200 | — | — |
| 2024-03-25 | $7.70 | $7.70 | 2,830,000 | — | — |
| 2024-03-22 | $7.70 | $7.70 | 4,276,500 | — | — |
| 2024-03-21 | $7.83 | $7.83 | 5,583,800 | — | — |
| 2024-03-20 | $7.80 | $7.80 | 6,780,200 | — | — |
| 2024-03-19 | $8.02 | $8.02 | 6,162,900 | — | — |
| 2024-03-18 | $7.84 | $7.84 | 6,134,700 | — | — |
| 2024-03-15 | $8.10 | $8.10 | 11,257,400 | — | — |
| 2024-03-14 | $8.03 | $8.03 | 5,778,700 | — | — |
| 2024-03-13 | $8.64 | $8.64 | 4,975,100 | — | — |
| 2024-03-12 | $8.42 | $8.42 | 4,499,100 | — | — |
| 2024-03-11 | $8.49 | $8.49 | 4,842,900 | — | — |
| 2024-03-08 | $8.69 | $8.69 | 4,416,000 | — | — |
| 2024-03-07 | $8.97 | $8.97 | 5,073,000 | — | — |
| 2024-03-06 | $9.53 | $9.53 | 6,240,900 | — | — |
| 2024-03-05 | $9.59 | $9.59 | 8,329,400 | — | — |
| 2024-03-04 | $9.04 | $9.04 | 6,307,200 | — | — |
| 2024-03-01 | $9.34 | $9.34 | 4,854,300 | — | — |
| 2024-02-29 | $9.32 | $9.32 | 4,570,300 | — | — |
| 2024-02-28 | $9.46 | $9.46 | 3,996,100 | — | — |
| 2024-02-27 | $9.67 | $9.67 | 6,900,800 | — | — |
| 2024-02-26 | $9.29 | $9.29 | 6,208,800 | — | — |
| 2024-02-23 | $8.68 | $8.68 | 11,472,800 | — | — |
| 2024-02-22 | $8.82 | $8.82 | 9,668,000 | — | — |
| 2024-02-21 | $8.50 | $8.50 | 4,517,300 | — | — |
| 2024-02-20 | $8.55 | $8.55 | 5,809,500 | — | — |
| 2024-02-16 | $9.04 | $9.04 | 5,071,400 | — | — |
| 2024-02-15 | $9.30 | $9.30 | 3,825,400 | — | — |
| 2024-02-14 | $9.28 | $9.28 | 5,078,300 | — | — |
| 2024-02-13 | $8.86 | $8.86 | 7,809,500 | — | — |
| 2024-02-12 | $9.73 | $9.73 | 6,848,600 | — | — |
| 2024-02-09 | $9.74 | $9.74 | 6,100,900 | — | — |
| 2024-02-08 | $9.27 | $9.27 | 6,317,200 | — | — |
| 2024-02-07 | $8.97 | $8.97 | 3,201,800 | — | — |
| 2024-02-06 | $9.12 | $9.12 | 3,474,000 | — | — |
| 2024-02-05 | $8.96 | $8.96 | 3,798,000 | — | — |
| 2024-02-02 | $8.89 | $8.89 | 4,788,400 | — | — |
| 2024-02-01 | $9.29 | $9.29 | 4,979,200 | — | — |
| 2024-01-31 | $8.73 | $8.73 | 5,593,400 | — | — |
| 2024-01-30 | $8.94 | $8.94 | 5,083,800 | — | — |
| 2024-01-29 | $9.44 | $9.44 | 4,982,600 | — | — |
| 2024-01-26 | $9.06 | $9.06 | 6,184,000 | — | — |
| 2024-01-25 | $8.89 | $8.89 | 4,913,700 | — | — |
| 2024-01-24 | $8.49 | $8.49 | 2,876,600 | — | — |
| 2024-01-23 | $8.66 | $8.66 | 4,700,700 | — | — |
| 2024-01-22 | $8.82 | $8.82 | 6,592,000 | — | — |
| 2024-01-19 | $8.28 | $8.28 | 6,387,000 | — | — |
| 2024-01-18 | $8.04 | $8.04 | 7,473,000 | — | — |
| 2024-01-17 | $8.52 | $8.52 | 5,197,700 | — | — |
| 2024-01-16 | $8.78 | $8.78 | 5,974,700 | — | — |
| 2024-01-12 | $9.03 | $9.03 | 6,145,800 | — | — |
| 2024-01-11 | $8.72 | $8.72 | 8,457,100 | — | — |
| 2024-01-10 | $9.08 | $9.08 | 11,230,000 | — | — |
| 2024-01-09 | $9.10 | $9.10 | 22,381,600 | — | — |
| 2024-01-08 | $8.18 | $8.18 | 26,122,200 | — | — |
| 2024-01-05 | $6.16 | $6.16 | 3,506,100 | — | — |
| 2024-01-04 | $6.08 | $6.08 | 4,007,000 | — | — |
| 2024-01-03 | $6.15 | $6.15 | 4,727,600 | — | — |
| 2024-01-02 | $6.05 | $6.05 | 5,504,200 | — | — |