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
- 2024-09-26 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 | $5.79 | $5.79 | 535,100 | — | — |
| 2024-12-30 | $5.66 | $5.66 | 344,800 | — | — |
| 2024-12-27 | $5.50 | $5.50 | 374,500 | — | — |
| 2024-12-26 | $5.88 | $5.88 | 525,300 | — | — |
| 2024-12-24 | $6.08 | $6.08 | 402,700 | — | — |
| 2024-12-23 | $5.94 | $5.94 | 1,042,300 | — | — |
| 2024-12-20 | $6.14 | $6.14 | 4,663,800 | — | — |
| 2024-12-19 | $5.17 | $5.17 | 2,554,900 | — | — |
| 2024-12-18 | $4.30 | $4.30 | 4,714,900 | — | — |
| 2024-12-17 | $4.10 | $4.10 | 936,400 | — | — |
| 2024-12-16 | $4.14 | $4.14 | 699,400 | — | — |
| 2024-12-13 | $4.28 | $4.28 | 660,700 | — | — |
| 2024-12-12 | $4.59 | $4.59 | 498,400 | — | — |
| 2024-12-11 | $4.80 | $4.80 | 1,550,500 | — | — |
| 2024-12-10 | $4.47 | $4.47 | 2,905,300 | — | — |
| 2024-12-09 | $4.65 | $4.65 | 10,202,100 | — | — |
| 2024-12-06 | $20.09 | $20.09 | 1,059,000 | — | — |
| 2024-12-05 | $18.37 | $18.37 | 207,900 | — | — |
| 2024-12-04 | $18.09 | $18.09 | 257,800 | — | — |
| 2024-12-03 | $17.28 | $17.28 | 457,400 | — | — |
| 2024-12-02 | $17.45 | $17.45 | 340,100 | — | — |
| 2024-11-29 | $18.80 | $18.80 | 97,100 | — | — |
| 2024-11-27 | $19.29 | $19.29 | 125,700 | — | — |
| 2024-11-26 | $19.70 | $19.70 | 122,500 | — | — |
| 2024-11-25 | $19.07 | $19.07 | 292,200 | — | — |
| 2024-11-22 | $19.14 | $19.14 | 184,300 | — | — |
| 2024-11-21 | $18.44 | $18.44 | 216,600 | — | — |
| 2024-11-20 | $18.40 | $18.40 | 228,400 | — | — |
| 2024-11-19 | $19.17 | $19.17 | 262,300 | — | — |
| 2024-11-18 | $18.12 | $18.12 | 169,800 | — | — |
| 2024-11-15 | $18.29 | $18.29 | 244,200 | — | — |
| 2024-11-14 | $19.51 | $19.51 | 128,100 | — | — |
| 2024-11-13 | $20.17 | $20.17 | 223,900 | — | — |
| 2024-11-12 | $20.00 | $20.00 | 219,300 | — | — |
| 2024-11-11 | $22.67 | $22.67 | 140,600 | — | — |
| 2024-11-08 | $22.19 | $22.19 | 227,200 | — | — |
| 2024-11-07 | $20.62 | $20.62 | 309,800 | — | — |
| 2024-11-06 | $22.94 | $22.94 | 144,600 | — | — |
| 2024-11-05 | $21.93 | $21.93 | 179,700 | — | — |
| 2024-11-04 | $22.57 | $22.57 | 350,000 | — | — |
| 2024-11-01 | $21.91 | $21.91 | 233,900 | — | — |
| 2024-10-31 | $23.60 | $23.60 | 178,000 | — | — |
| 2024-10-30 | $24.64 | $24.64 | 305,100 | — | — |
| 2024-10-29 | $25.15 | $25.15 | 267,300 | — | — |
| 2024-10-28 | $24.16 | $24.16 | 231,500 | — | — |
| 2024-10-25 | $24.06 | $24.06 | 201,700 | — | — |
| 2024-10-24 | $23.79 | $23.79 | 416,600 | — | — |
| 2024-10-23 | $23.70 | $23.70 | 165,300 | — | — |
| 2024-10-22 | $23.75 | $23.75 | 492,400 | — | — |
| 2024-10-21 | $25.83 | $25.83 | 909,000 | — | — |
| 2024-10-18 | $23.86 | $23.86 | 167,800 | — | — |
| 2024-10-17 | $22.99 | $22.99 | 357,900 | — | — |
| 2024-10-16 | $24.17 | $24.17 | 316,500 | — | — |
| 2024-10-15 | $24.50 | $24.50 | 451,200 | — | — |
| 2024-10-14 | $24.12 | $24.12 | 653,000 | — | — |
| 2024-10-11 | $21.70 | $21.70 | 288,400 | — | — |
| 2024-10-10 | $20.54 | $20.54 | 264,700 | — | — |
| 2024-10-09 | $20.04 | $20.04 | 274,300 | — | — |
| 2024-10-08 | $22.30 | $22.30 | 374,800 | — | — |
| 2024-10-07 | $22.20 | $22.20 | 451,100 | — | — |
| 2024-10-04 | $21.89 | $21.89 | 298,000 | — | — |
| 2024-10-03 | $20.86 | $20.86 | 693,900 | — | — |
| 2024-10-02 | $19.73 | $19.73 | 468,600 | — | — |
| 2024-10-01 | $20.25 | $20.25 | 569,800 | — | — |
| 2024-09-30 | $20.80 | $20.80 | 359,400 | — | — |
| 2024-09-27 | $21.00 | $21.00 | 1,166,300 | — | — |
| 2024-09-26 | $18.31 | $18.31 | 4,620,900 | — | — |