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
- 2021-04-16 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 | $3.88 | $3.88 | 733,800 | — | — |
| 2024-12-30 | $3.88 | $3.88 | 887,700 | — | — |
| 2024-12-27 | $4.00 | $4.00 | 793,300 | — | — |
| 2024-12-26 | $4.08 | $4.08 | 587,000 | — | — |
| 2024-12-24 | $4.01 | $4.01 | 374,000 | — | — |
| 2024-12-23 | $4.03 | $4.03 | 602,600 | — | — |
| 2024-12-20 | $4.23 | $4.23 | 858,600 | — | — |
| 2024-12-19 | $4.08 | $4.08 | 1,864,100 | — | — |
| 2024-12-18 | $3.88 | $3.88 | 2,545,600 | — | — |
| 2024-12-17 | $4.64 | $4.64 | 6,316,500 | — | — |
| 2024-12-16 | $5.85 | $5.85 | 634,700 | — | — |
| 2024-12-13 | $5.64 | $5.64 | 613,100 | — | — |
| 2024-12-12 | $5.80 | $5.80 | 865,400 | — | — |
| 2024-12-11 | $6.14 | $6.14 | 889,200 | — | — |
| 2024-12-10 | $5.76 | $5.76 | 679,300 | — | — |
| 2024-12-09 | $5.79 | $5.79 | 924,100 | — | — |
| 2024-12-06 | $6.10 | $6.10 | 731,600 | — | — |
| 2024-12-05 | $6.19 | $6.19 | 552,800 | — | — |
| 2024-12-04 | $6.70 | $6.70 | 501,200 | — | — |
| 2024-12-03 | $6.87 | $6.87 | 591,900 | — | — |
| 2024-12-02 | $7.27 | $7.27 | 565,400 | — | — |
| 2024-11-29 | $7.24 | $7.24 | 248,500 | — | — |
| 2024-11-27 | $7.02 | $7.02 | 271,500 | — | — |
| 2024-11-26 | $6.89 | $6.89 | 717,300 | — | — |
| 2024-11-25 | $6.93 | $6.93 | 748,100 | — | — |
| 2024-11-22 | $6.44 | $6.44 | 499,800 | — | — |
| 2024-11-21 | $6.38 | $6.38 | 465,600 | — | — |
| 2024-11-20 | $6.28 | $6.28 | 552,700 | — | — |
| 2024-11-19 | $6.42 | $6.42 | 453,700 | — | — |
| 2024-11-18 | $6.43 | $6.43 | 849,700 | — | — |
| 2024-11-15 | $6.53 | $6.53 | 913,900 | — | — |
| 2024-11-14 | $7.11 | $7.11 | 585,900 | — | — |
| 2024-11-13 | $7.10 | $7.10 | 1,036,400 | — | — |
| 2024-11-12 | $8.01 | $8.01 | 453,600 | — | — |
| 2024-11-11 | $8.03 | $8.03 | 516,500 | — | — |
| 2024-11-08 | $8.18 | $8.18 | 666,400 | — | — |
| 2024-11-07 | $8.18 | $8.18 | 951,800 | — | — |
| 2024-11-06 | $8.88 | $8.88 | 765,700 | — | — |
| 2024-11-05 | $8.91 | $8.91 | 804,100 | — | — |
| 2024-11-04 | $8.84 | $8.84 | 888,100 | — | — |
| 2024-11-01 | $9.04 | $9.04 | 1,276,400 | — | — |
| 2024-10-31 | $9.37 | $9.37 | 2,345,200 | — | — |
| 2024-10-30 | $10.34 | $10.34 | 913,100 | — | — |
| 2024-10-29 | $12.06 | $12.06 | 645,800 | — | — |
| 2024-10-28 | $12.41 | $12.41 | 750,600 | — | — |
| 2024-10-25 | $12.15 | $12.15 | 638,500 | — | — |
| 2024-10-24 | $11.56 | $11.56 | 393,300 | — | — |
| 2024-10-23 | $11.31 | $11.31 | 591,200 | — | — |
| 2024-10-22 | $11.47 | $11.47 | 615,900 | — | — |
| 2024-10-21 | $11.24 | $11.24 | 601,700 | — | — |
| 2024-10-18 | $11.65 | $11.65 | 811,300 | — | — |
| 2024-10-17 | $11.42 | $11.42 | 471,700 | — | — |
| 2024-10-16 | $11.51 | $11.51 | 597,900 | — | — |
| 2024-10-15 | $10.97 | $10.97 | 838,600 | — | — |
| 2024-10-14 | $10.41 | $10.41 | 530,100 | — | — |
| 2024-10-11 | $10.78 | $10.78 | 433,000 | — | — |
| 2024-10-10 | $10.75 | $10.75 | 745,400 | — | — |
| 2024-10-09 | $10.90 | $10.90 | 1,739,900 | — | — |
| 2024-10-08 | $11.40 | $11.40 | 1,039,900 | — | — |
| 2024-10-07 | $10.43 | $10.43 | 549,200 | — | — |
| 2024-10-04 | $10.48 | $10.48 | 533,900 | — | — |
| 2024-10-03 | $10.09 | $10.09 | 434,100 | — | — |
| 2024-10-02 | $10.13 | $10.13 | 626,700 | — | — |
| 2024-10-01 | $9.50 | $9.50 | 904,800 | — | — |
| 2024-09-30 | $10.10 | $10.10 | 1,117,900 | — | — |
| 2024-09-27 | $9.90 | $9.90 | 4,092,800 | — | — |
| 2024-09-26 | $9.57 | $9.57 | 4,290,600 | — | — |
| 2024-09-25 | $8.77 | $8.77 | 360,700 | — | — |
| 2024-09-24 | $8.00 | $8.00 | 592,600 | — | — |
| 2024-09-23 | $8.25 | $8.25 | 336,200 | — | — |
| 2024-09-20 | $8.64 | $8.64 | 419,400 | — | — |
| 2024-09-19 | $8.71 | $8.71 | 518,600 | — | — |
| 2024-09-18 | $8.69 | $8.69 | 468,400 | — | — |
| 2024-09-17 | $8.26 | $8.26 | 506,500 | — | — |
| 2024-09-16 | $7.98 | $7.98 | 274,600 | — | — |
| 2024-09-13 | $7.85 | $7.85 | 403,800 | — | — |
| 2024-09-12 | $7.50 | $7.50 | 208,600 | — | — |
| 2024-09-11 | $7.56 | $7.56 | 377,300 | — | — |
| 2024-09-10 | $7.58 | $7.58 | 349,100 | — | — |
| 2024-09-09 | $6.88 | $6.88 | 444,600 | — | — |
| 2024-09-06 | $7.08 | $7.08 | 367,100 | — | — |
| 2024-09-05 | $7.61 | $7.61 | 213,800 | — | — |
| 2024-09-04 | $7.65 | $7.65 | 553,400 | — | — |
| 2024-09-03 | $7.29 | $7.29 | 590,500 | — | — |
| 2024-08-30 | $7.33 | $7.33 | 1,320,100 | — | — |
| 2024-08-29 | $7.62 | $7.62 | 830,400 | — | — |
| 2024-08-28 | $7.54 | $7.54 | 809,000 | — | — |
| 2024-08-27 | $7.84 | $7.84 | 487,100 | — | — |
| 2024-08-26 | $7.82 | $7.82 | 1,163,600 | — | — |
| 2024-08-23 | $7.61 | $7.61 | 1,130,700 | — | — |
| 2024-08-22 | $6.88 | $6.88 | 1,595,100 | — | — |
| 2024-08-21 | $6.27 | $6.27 | 353,900 | — | — |
| 2024-08-20 | $5.87 | $5.87 | 243,000 | — | — |
| 2024-08-19 | $5.83 | $5.83 | 297,500 | — | — |
| 2024-08-16 | $5.78 | $5.78 | 266,400 | — | — |
| 2024-08-15 | $5.82 | $5.82 | 474,300 | — | — |
| 2024-08-14 | $5.45 | $5.45 | 311,300 | — | — |
| 2024-08-13 | $5.71 | $5.71 | 264,800 | — | — |
| 2024-08-12 | $5.64 | $5.64 | 472,400 | — | — |
| 2024-08-09 | $5.72 | $5.72 | 303,500 | — | — |
| 2024-08-08 | $5.96 | $5.96 | 296,800 | — | — |
| 2024-08-07 | $5.77 | $5.77 | 421,400 | — | — |
| 2024-08-06 | $6.10 | $6.10 | 705,700 | — | — |
| 2024-08-05 | $5.67 | $5.67 | 977,800 | — | — |
| 2024-08-02 | $5.70 | $5.70 | 839,700 | — | — |
| 2024-08-01 | $5.75 | $5.75 | 8,111,600 | — | — |
| 2024-07-31 | $5.57 | $5.57 | 552,700 | — | — |
| 2024-07-30 | $5.32 | $5.32 | 455,900 | — | — |
| 2024-07-29 | $5.48 | $5.48 | 280,100 | — | — |
| 2024-07-26 | $5.54 | $5.54 | 315,200 | — | — |
| 2024-07-25 | $5.46 | $5.46 | 293,300 | — | — |
| 2024-07-24 | $5.45 | $5.45 | 268,300 | — | — |
| 2024-07-23 | $5.57 | $5.57 | 282,800 | — | — |
| 2024-07-22 | $5.46 | $5.46 | 353,800 | — | — |
| 2024-07-19 | $5.04 | $5.04 | 226,500 | — | — |
| 2024-07-18 | $5.16 | $5.16 | 432,500 | — | — |
| 2024-07-17 | $5.32 | $5.32 | 701,500 | — | — |
| 2024-07-16 | $5.60 | $5.60 | 551,800 | — | — |
| 2024-07-15 | $5.36 | $5.36 | 735,900 | — | — |
| 2024-07-12 | $5.29 | $5.29 | 693,200 | — | — |
| 2024-07-11 | $4.96 | $4.96 | 642,000 | — | — |
| 2024-07-10 | $4.75 | $4.75 | 340,600 | — | — |
| 2024-07-09 | $4.70 | $4.70 | 475,900 | — | — |
| 2024-07-08 | $4.80 | $4.80 | 752,300 | — | — |
| 2024-07-05 | $4.23 | $4.23 | 909,600 | — | — |
| 2024-07-03 | $4.35 | $4.35 | 401,800 | — | — |
| 2024-07-02 | $4.43 | $4.43 | 703,000 | — | — |
| 2024-07-01 | $4.42 | $4.42 | 1,121,300 | — | — |
| 2024-06-28 | $4.50 | $4.50 | 1,985,700 | — | — |
| 2024-06-27 | $4.53 | $4.53 | 783,800 | — | — |
| 2024-06-26 | $4.45 | $4.45 | 1,425,100 | — | — |
| 2024-06-25 | $5.21 | $5.21 | 648,500 | — | — |
| 2024-06-24 | $5.55 | $5.55 | 1,371,800 | — | — |
| 2024-06-21 | $5.26 | $5.26 | 6,613,800 | — | — |
| 2024-06-20 | $5.19 | $5.19 | 1,623,200 | — | — |
| 2024-06-18 | $4.85 | $4.85 | 1,549,700 | — | — |
| 2024-06-17 | $5.09 | $5.09 | 2,134,600 | — | — |
| 2024-06-14 | $5.64 | $5.64 | 2,267,900 | — | — |
| 2024-06-13 | $5.81 | $5.81 | 5,410,500 | — | — |
| 2024-06-12 | $4.63 | $4.63 | 2,269,500 | — | — |
| 2024-06-11 | $4.43 | $4.43 | 2,642,800 | — | — |
| 2024-06-10 | $4.31 | $4.31 | 5,330,100 | — | — |
| 2024-06-07 | $4.14 | $4.14 | 11,882,800 | — | — |
| 2024-06-06 | $11.27 | $11.27 | 1,196,200 | — | — |
| 2024-06-05 | $11.84 | $11.84 | 687,000 | — | — |
| 2024-06-04 | $10.95 | $10.95 | 681,200 | — | — |
| 2024-06-03 | $10.95 | $10.95 | 862,900 | — | — |
| 2024-05-31 | $10.52 | $10.52 | 852,500 | — | — |
| 2024-05-30 | $10.46 | $10.46 | 1,003,400 | — | — |
| 2024-05-29 | $10.89 | $10.89 | 1,093,500 | — | — |
| 2024-05-28 | $11.65 | $11.65 | 731,300 | — | — |
| 2024-05-24 | $11.00 | $11.00 | 1,054,700 | — | — |
| 2024-05-23 | $11.13 | $11.13 | 964,500 | — | — |
| 2024-05-22 | $11.50 | $11.50 | 645,300 | — | — |
| 2024-05-21 | $11.58 | $11.58 | 638,400 | — | — |
| 2024-05-20 | $12.62 | $12.62 | 448,200 | — | — |
| 2024-05-17 | $12.24 | $12.24 | 537,200 | — | — |
| 2024-05-16 | $12.78 | $12.78 | 518,800 | — | — |
| 2024-05-15 | $13.24 | $13.24 | 929,600 | — | — |
| 2024-05-14 | $12.37 | $12.37 | 855,500 | — | — |
| 2024-05-13 | $11.45 | $11.45 | 517,900 | — | — |
| 2024-05-10 | $10.65 | $10.65 | 540,300 | — | — |
| 2024-05-09 | $11.44 | $11.44 | 596,100 | — | — |
| 2024-05-08 | $11.07 | $11.07 | 667,400 | — | — |
| 2024-05-07 | $12.00 | $12.00 | 449,900 | — | — |
| 2024-05-06 | $12.26 | $12.26 | 498,300 | — | — |
| 2024-05-03 | $12.35 | $12.35 | 684,700 | — | — |
| 2024-05-02 | $11.93 | $11.93 | 762,800 | — | — |
| 2024-05-01 | $11.57 | $11.57 | 1,116,900 | — | — |
| 2024-04-30 | $10.74 | $10.74 | 589,800 | — | — |
| 2024-04-29 | $10.75 | $10.75 | 512,200 | — | — |
| 2024-04-26 | $10.78 | $10.78 | 583,300 | — | — |
| 2024-04-25 | $10.47 | $10.47 | 501,900 | — | — |
| 2024-04-24 | $10.77 | $10.77 | 854,300 | — | — |
| 2024-04-23 | $10.98 | $10.98 | 685,800 | — | — |
| 2024-04-22 | $10.83 | $10.83 | 603,200 | — | — |
| 2024-04-19 | $10.85 | $10.85 | 1,318,800 | — | — |
| 2024-04-18 | $11.16 | $11.16 | 1,671,300 | — | — |
| 2024-04-17 | $11.50 | $11.50 | 802,900 | — | — |
| 2024-04-16 | $11.95 | $11.95 | 615,800 | — | — |
| 2024-04-15 | $12.51 | $12.51 | 712,800 | — | — |
| 2024-04-12 | $12.98 | $12.98 | 1,031,600 | — | — |
| 2024-04-11 | $13.28 | $13.28 | 786,700 | — | — |
| 2024-04-10 | $12.76 | $12.76 | 791,800 | — | — |
| 2024-04-09 | $12.80 | $12.80 | 858,000 | — | — |
| 2024-04-08 | $12.51 | $12.51 | 601,100 | — | — |
| 2024-04-05 | $12.73 | $12.73 | 1,218,700 | — | — |
| 2024-04-04 | $12.61 | $12.61 | 1,250,600 | — | — |
| 2024-04-03 | $13.96 | $13.96 | 1,386,500 | — | — |
| 2024-04-02 | $12.80 | $12.80 | 2,812,800 | — | — |
| 2024-04-01 | $15.30 | $15.30 | 1,446,300 | — | — |
| 2024-03-28 | $14.95 | $14.95 | 809,800 | — | — |
| 2024-03-27 | $15.36 | $15.36 | 713,700 | — | — |
| 2024-03-26 | $14.95 | $14.95 | 731,400 | — | — |
| 2024-03-25 | $15.31 | $15.31 | 596,500 | — | — |
| 2024-03-22 | $15.88 | $15.88 | 621,900 | — | — |
| 2024-03-21 | $17.00 | $17.00 | 1,026,100 | — | — |
| 2024-03-20 | $15.78 | $15.78 | 938,300 | — | — |
| 2024-03-19 | $15.32 | $15.32 | 1,187,900 | — | — |
| 2024-03-18 | $15.77 | $15.77 | 1,464,700 | — | — |
| 2024-03-15 | $17.85 | $17.85 | 5,620,900 | — | — |
| 2024-03-14 | $16.84 | $16.84 | 1,024,600 | — | — |
| 2024-03-13 | $17.40 | $17.40 | 1,099,100 | — | — |
| 2024-03-12 | $15.62 | $15.62 | 1,256,900 | — | — |
| 2024-03-11 | $15.41 | $15.41 | 1,199,700 | — | — |
| 2024-03-08 | $15.36 | $15.36 | 918,800 | — | — |
| 2024-03-07 | $15.90 | $15.90 | 1,515,100 | — | — |
| 2024-03-06 | $15.80 | $15.80 | 3,153,200 | — | — |
| 2024-03-05 | $17.52 | $17.52 | 853,600 | — | — |
| 2024-03-04 | $17.83 | $17.83 | 905,000 | — | — |
| 2024-03-01 | $17.81 | $17.81 | 757,900 | — | — |
| 2024-02-29 | $17.50 | $17.50 | 877,700 | — | — |
| 2024-02-28 | $18.51 | $18.51 | 734,700 | — | — |
| 2024-02-27 | $18.85 | $18.85 | 1,212,100 | — | — |
| 2024-02-26 | $16.85 | $16.85 | 586,100 | — | — |
| 2024-02-23 | $15.98 | $15.98 | 514,800 | — | — |
| 2024-02-22 | $16.14 | $16.14 | 745,300 | — | — |
| 2024-02-21 | $15.33 | $15.33 | 1,144,700 | — | — |
| 2024-02-20 | $16.95 | $16.95 | 635,200 | — | — |
| 2024-02-16 | $17.74 | $17.74 | 907,800 | — | — |
| 2024-02-15 | $17.35 | $17.35 | 551,600 | — | — |
| 2024-02-14 | $17.32 | $17.32 | 538,000 | — | — |
| 2024-02-13 | $16.70 | $16.70 | 912,900 | — | — |
| 2024-02-12 | $17.87 | $17.87 | 594,400 | — | — |
| 2024-02-09 | $18.33 | $18.33 | 599,800 | — | — |
| 2024-02-08 | $17.76 | $17.76 | 556,800 | — | — |
| 2024-02-07 | $18.26 | $18.26 | 1,224,000 | — | — |
| 2024-02-06 | $18.67 | $18.67 | 983,200 | — | — |
| 2024-02-05 | $18.60 | $18.60 | 539,600 | — | — |
| 2024-02-02 | $18.47 | $18.47 | 849,400 | — | — |
| 2024-02-01 | $19.50 | $19.50 | 1,288,200 | — | — |
| 2024-01-31 | $18.08 | $18.08 | 874,600 | — | — |
| 2024-01-30 | $17.74 | $17.74 | 880,100 | — | — |
| 2024-01-29 | $18.04 | $18.04 | 801,700 | — | — |
| 2024-01-26 | $16.49 | $16.49 | 600,700 | — | — |
| 2024-01-25 | $17.07 | $17.07 | 1,222,200 | — | — |
| 2024-01-24 | $15.00 | $15.00 | 605,300 | — | — |
| 2024-01-23 | $14.99 | $14.99 | 560,500 | — | — |
| 2024-01-22 | $14.59 | $14.59 | 660,700 | — | — |
| 2024-01-19 | $13.92 | $13.92 | 745,900 | — | — |
| 2024-01-18 | $14.18 | $14.18 | 651,600 | — | — |
| 2024-01-17 | $14.44 | $14.44 | 520,500 | — | — |
| 2024-01-16 | $14.41 | $14.41 | 618,100 | — | — |
| 2024-01-12 | $15.21 | $15.21 | 690,600 | — | — |
| 2024-01-11 | $15.31 | $15.31 | 1,267,300 | — | — |
| 2024-01-10 | $16.84 | $16.84 | 969,700 | — | — |
| 2024-01-09 | $16.37 | $16.37 | 683,100 | — | — |
| 2024-01-08 | $15.94 | $15.94 | 1,017,200 | — | — |
| 2024-01-05 | $14.71 | $14.71 | 851,200 | — | — |
| 2024-01-04 | $15.30 | $15.30 | 1,033,100 | — | — |
| 2024-01-03 | $14.78 | $14.78 | 563,200 | — | — |
| 2024-01-02 | $14.67 | $14.67 | 755,300 | — | — |