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
- 2023-02-28 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 | $4.92 | $4.92 | 2,012,100 | — | — |
| 2024-12-30 | $5.79 | $5.79 | 3,813,600 | — | — |
| 2024-12-27 | $4.07 | $4.07 | 697,200 | — | — |
| 2024-12-26 | $3.68 | $3.68 | 270,200 | — | — |
| 2024-12-24 | $3.49 | $3.49 | 182,300 | — | — |
| 2024-12-23 | $3.62 | $3.62 | 279,600 | — | — |
| 2024-12-20 | $4.00 | $4.00 | 456,400 | — | — |
| 2024-12-19 | $4.12 | $4.12 | 398,100 | — | — |
| 2024-12-18 | $3.68 | $3.68 | 366,100 | — | — |
| 2024-12-17 | $4.05 | $4.05 | 306,900 | — | — |
| 2024-12-16 | $4.29 | $4.29 | 510,900 | — | — |
| 2024-12-13 | $3.70 | $3.70 | 170,700 | — | — |
| 2024-12-12 | $3.77 | $3.77 | 303,400 | — | — |
| 2024-12-11 | $4.00 | $4.00 | 1,076,800 | — | — |
| 2024-12-10 | $3.82 | $3.82 | 411,000 | — | — |
| 2024-12-09 | $4.05 | $4.05 | 1,287,800 | — | — |
| 2024-12-06 | $3.73 | $3.73 | 699,300 | — | — |
| 2024-12-05 | $3.33 | $3.33 | 303,600 | — | — |
| 2024-12-04 | $3.22 | $3.22 | 243,000 | — | — |
| 2024-12-03 | $3.06 | $3.06 | 121,000 | — | — |
| 2024-12-02 | $3.16 | $3.16 | 222,000 | — | — |
| 2024-11-29 | $3.27 | $3.27 | 173,700 | — | — |
| 2024-11-27 | $3.05 | $3.05 | 155,900 | — | — |
| 2024-11-26 | $2.89 | $2.89 | 138,000 | — | — |
| 2024-11-25 | $2.98 | $2.98 | 296,300 | — | — |
| 2024-11-22 | $3.02 | $3.02 | 235,900 | — | — |
| 2024-11-21 | $2.75 | $2.75 | 160,400 | — | — |
| 2024-11-20 | $2.66 | $2.66 | 147,100 | — | — |
| 2024-11-19 | $2.72 | $2.72 | 181,500 | — | — |
| 2024-11-18 | $2.56 | $2.56 | 242,500 | — | — |
| 2024-11-15 | $2.61 | $2.61 | 127,300 | — | — |
| 2024-11-14 | $2.70 | $2.70 | 134,000 | — | — |
| 2024-11-13 | $2.73 | $2.73 | 253,800 | — | — |
| 2024-11-12 | $2.86 | $2.86 | 188,400 | — | — |
| 2024-11-11 | $2.97 | $2.97 | 214,200 | — | — |
| 2024-11-08 | $2.97 | $2.97 | 104,500 | — | — |
| 2024-11-07 | $3.06 | $3.06 | 161,700 | — | — |
| 2024-11-06 | $2.93 | $2.93 | 175,900 | — | — |
| 2024-11-05 | $3.02 | $3.02 | 196,600 | — | — |
| 2024-11-04 | $2.78 | $2.78 | 318,900 | — | — |
| 2024-11-01 | $3.10 | $3.10 | 108,600 | — | — |
| 2024-10-31 | $3.08 | $3.08 | 137,300 | — | — |
| 2024-10-30 | $3.25 | $3.25 | 95,500 | — | — |
| 2024-10-29 | $3.30 | $3.30 | 177,400 | — | — |
| 2024-10-28 | $3.40 | $3.40 | 143,700 | — | — |
| 2024-10-25 | $3.29 | $3.29 | 224,300 | — | — |
| 2024-10-24 | $3.14 | $3.14 | 56,200 | — | — |
| 2024-10-23 | $3.15 | $3.15 | 175,700 | — | — |
| 2024-10-22 | $3.19 | $3.19 | 148,900 | — | — |
| 2024-10-21 | $3.24 | $3.24 | 90,100 | — | — |
| 2024-10-18 | $3.30 | $3.30 | 136,500 | — | — |
| 2024-10-17 | $3.29 | $3.29 | 66,400 | — | — |
| 2024-10-16 | $3.30 | $3.30 | 76,600 | — | — |
| 2024-10-15 | $3.33 | $3.33 | 189,300 | — | — |
| 2024-10-14 | $3.46 | $3.46 | 188,400 | — | — |
| 2024-10-11 | $3.51 | $3.51 | 57,000 | — | — |
| 2024-10-10 | $3.46 | $3.46 | 99,800 | — | — |
| 2024-10-09 | $3.48 | $3.48 | 69,700 | — | — |
| 2024-10-08 | $3.50 | $3.50 | 82,400 | — | — |
| 2024-10-07 | $3.47 | $3.47 | 109,200 | — | — |
| 2024-10-04 | $3.69 | $3.69 | 135,800 | — | — |
| 2024-10-03 | $3.54 | $3.54 | 68,900 | — | — |
| 2024-10-02 | $3.64 | $3.64 | 97,300 | — | — |
| 2024-10-01 | $3.73 | $3.73 | 151,500 | — | — |
| 2024-09-30 | $3.87 | $3.87 | 92,200 | — | — |
| 2024-09-27 | $3.95 | $3.95 | 97,300 | — | — |
| 2024-09-26 | $3.91 | $3.91 | 123,500 | — | — |
| 2024-09-25 | $3.97 | $3.97 | 213,400 | — | — |
| 2024-09-24 | $4.18 | $4.18 | 405,500 | — | — |
| 2024-09-23 | $3.67 | $3.67 | 60,800 | — | — |
| 2024-09-20 | $3.79 | $3.79 | 121,900 | — | — |
| 2024-09-19 | $3.75 | $3.75 | 95,100 | — | — |
| 2024-09-18 | $3.68 | $3.68 | 92,000 | — | — |
| 2024-09-17 | $3.78 | $3.78 | 120,600 | — | — |
| 2024-09-16 | $3.63 | $3.63 | 77,100 | — | — |
| 2024-09-13 | $3.76 | $3.76 | 386,000 | — | — |
| 2024-09-12 | $3.52 | $3.52 | 69,800 | — | — |
| 2024-09-11 | $3.59 | $3.59 | 154,700 | — | — |
| 2024-09-10 | $3.61 | $3.61 | 565,200 | — | — |
| 2024-09-09 | $3.21 | $3.21 | 91,000 | — | — |
| 2024-09-06 | $3.13 | $3.13 | 87,300 | — | — |
| 2024-09-05 | $3.25 | $3.25 | 107,100 | — | — |
| 2024-09-04 | $3.28 | $3.28 | 136,900 | — | — |
| 2024-09-03 | $3.35 | $3.35 | 209,200 | — | — |
| 2024-08-30 | $3.48 | $3.48 | 80,100 | — | — |
| 2024-08-29 | $3.36 | $3.36 | 281,900 | — | — |
| 2024-08-28 | $3.27 | $3.27 | 295,100 | — | — |
| 2024-08-27 | $3.62 | $3.62 | 115,200 | — | — |
| 2024-08-26 | $3.61 | $3.61 | 83,600 | — | — |
| 2024-08-23 | $3.72 | $3.72 | 92,100 | — | — |
| 2024-08-22 | $3.71 | $3.71 | 131,200 | — | — |
| 2024-08-21 | $3.81 | $3.81 | 103,700 | — | — |
| 2024-08-20 | $3.82 | $3.82 | 142,300 | — | — |
| 2024-08-19 | $3.82 | $3.82 | 102,700 | — | — |
| 2024-08-16 | $3.64 | $3.64 | 167,800 | — | — |
| 2024-08-15 | $3.71 | $3.71 | 144,500 | — | — |
| 2024-08-14 | $3.51 | $3.51 | 197,400 | — | — |
| 2024-08-13 | $3.54 | $3.54 | 180,200 | — | — |
| 2024-08-12 | $3.35 | $3.35 | 474,400 | — | — |
| 2024-08-09 | $3.46 | $3.46 | 154,100 | — | — |
| 2024-08-08 | $3.52 | $3.52 | 135,800 | — | — |
| 2024-08-07 | $3.43 | $3.43 | 358,600 | — | — |
| 2024-08-06 | $3.73 | $3.73 | 393,100 | — | — |
| 2024-08-05 | $3.77 | $3.77 | 417,800 | — | — |
| 2024-08-02 | $4.10 | $4.10 | 402,000 | — | — |
| 2024-08-01 | $4.20 | $4.20 | 258,700 | — | — |
| 2024-07-31 | $4.55 | $4.55 | 491,700 | — | — |
| 2024-07-30 | $4.25 | $4.25 | 577,800 | — | — |
| 2024-07-29 | $4.61 | $4.61 | 7,903,600 | — | — |
| 2024-07-26 | $4.85 | $4.85 | 120,100 | — | — |
| 2024-07-25 | $4.86 | $4.86 | 120,300 | — | — |
| 2024-07-24 | $4.94 | $4.94 | 215,000 | — | — |
| 2024-07-23 | $5.24 | $5.24 | 164,400 | — | — |
| 2024-07-22 | $4.96 | $4.96 | 223,400 | — | — |
| 2024-07-19 | $5.21 | $5.21 | 121,900 | — | — |
| 2024-07-18 | $5.09 | $5.09 | 252,400 | — | — |
| 2024-07-17 | $5.41 | $5.41 | 174,200 | — | — |
| 2024-07-16 | $5.74 | $5.74 | 284,200 | — | — |
| 2024-07-15 | $5.31 | $5.31 | 142,000 | — | — |
| 2024-07-12 | $5.56 | $5.56 | 228,700 | — | — |
| 2024-07-11 | $5.44 | $5.44 | 173,600 | — | — |
| 2024-07-10 | $5.24 | $5.24 | 216,200 | — | — |
| 2024-07-09 | $5.29 | $5.29 | 174,900 | — | — |
| 2024-07-08 | $5.44 | $5.44 | 102,800 | — | — |
| 2024-07-05 | $5.45 | $5.45 | 318,700 | — | — |
| 2024-07-03 | $5.70 | $5.70 | 178,400 | — | — |
| 2024-07-02 | $5.53 | $5.53 | 224,900 | — | — |
| 2024-07-01 | $5.62 | $5.62 | 387,200 | — | — |
| 2024-06-28 | $5.22 | $5.22 | 176,700 | — | — |
| 2024-06-27 | $5.36 | $5.36 | 362,000 | — | — |
| 2024-06-26 | $4.96 | $4.96 | 280,700 | — | — |
| 2024-06-25 | $5.04 | $5.04 | 172,500 | — | — |
| 2024-06-24 | $4.95 | $4.95 | 273,300 | — | — |
| 2024-06-21 | $5.19 | $5.19 | 209,700 | — | — |
| 2024-06-20 | $5.37 | $5.37 | 519,400 | — | — |
| 2024-06-18 | $5.42 | $5.42 | 914,500 | — | — |
| 2024-06-17 | $5.19 | $5.19 | 831,200 | — | — |
| 2024-06-14 | $4.61 | $4.61 | 861,200 | — | — |
| 2024-06-13 | $4.71 | $4.71 | 1,871,500 | — | — |
| 2024-06-12 | $5.23 | $5.23 | 56,470,000 | — | — |
| 2024-06-11 | $4.40 | $4.40 | 1,549,100 | — | — |
| 2024-06-10 | $4.38 | $4.38 | 128,600 | — | — |
| 2024-06-07 | $4.32 | $4.32 | 209,200 | — | — |
| 2024-06-06 | $4.15 | $4.15 | 272,300 | — | — |
| 2024-06-05 | $4.20 | $4.20 | 341,800 | — | — |
| 2024-06-04 | $4.48 | $4.48 | 187,100 | — | — |
| 2024-06-03 | $4.65 | $4.65 | 209,000 | — | — |
| 2024-05-31 | $4.27 | $4.27 | 641,500 | — | — |
| 2024-05-30 | $4.75 | $4.75 | 480,900 | — | — |
| 2024-05-29 | $5.05 | $5.05 | 242,800 | — | — |
| 2024-05-28 | $5.11 | $5.11 | 314,400 | — | — |
| 2024-05-24 | $5.09 | $5.09 | 275,100 | — | — |
| 2024-05-23 | $5.12 | $5.12 | 373,700 | — | — |
| 2024-05-22 | $5.33 | $5.33 | 358,700 | — | — |
| 2024-05-21 | $5.40 | $5.40 | 254,400 | — | — |
| 2024-05-20 | $5.51 | $5.51 | 290,300 | — | — |
| 2024-05-17 | $5.60 | $5.60 | 327,800 | — | — |
| 2024-05-16 | $5.60 | $5.60 | 218,100 | — | — |
| 2024-05-15 | $5.71 | $5.71 | 380,300 | — | — |
| 2024-05-14 | $5.85 | $5.85 | 394,900 | — | — |
| 2024-05-13 | $5.95 | $5.95 | 366,100 | — | — |
| 2024-05-10 | $5.80 | $5.80 | 149,200 | — | — |
| 2024-05-09 | $6.04 | $6.04 | 257,200 | — | — |
| 2024-05-08 | $5.89 | $5.89 | 159,300 | — | — |
| 2024-05-07 | $5.68 | $5.68 | 534,700 | — | — |
| 2024-05-06 | $6.05 | $6.05 | 335,700 | — | — |
| 2024-05-03 | $5.75 | $5.75 | 351,300 | — | — |
| 2024-05-02 | $5.84 | $5.84 | 274,800 | — | — |
| 2024-05-01 | $5.54 | $5.54 | 210,100 | — | — |
| 2024-04-30 | $5.52 | $5.52 | 239,100 | — | — |
| 2024-04-29 | $5.98 | $5.98 | 291,000 | — | — |
| 2024-04-26 | $6.04 | $6.04 | 544,800 | — | — |
| 2024-04-25 | $5.50 | $5.50 | 220,500 | — | — |
| 2024-04-24 | $5.66 | $5.66 | 367,900 | — | — |
| 2024-04-23 | $5.61 | $5.61 | 589,900 | — | — |
| 2024-04-22 | $5.12 | $5.12 | 757,700 | — | — |
| 2024-04-19 | $5.52 | $5.52 | 532,500 | — | — |
| 2024-04-18 | $5.80 | $5.80 | 441,200 | — | — |
| 2024-04-17 | $6.20 | $6.20 | 543,200 | — | — |
| 2024-04-16 | $6.45 | $6.45 | 527,900 | — | — |
| 2024-04-15 | $6.26 | $6.26 | 659,500 | — | — |
| 2024-04-12 | $6.14 | $6.14 | 1,071,800 | — | — |
| 2024-04-11 | $6.74 | $6.74 | 1,437,200 | — | — |
| 2024-04-10 | $6.90 | $6.90 | 6,133,600 | — | — |
| 2024-04-09 | $7.50 | $7.50 | 22,452,100 | — | — |
| 2024-04-08 | $6.20 | $6.20 | 528,800 | — | — |
| 2024-04-05 | $5.67 | $5.67 | 392,400 | — | — |
| 2024-04-04 | $5.90 | $5.90 | 789,100 | — | — |
| 2024-04-03 | $5.99 | $5.99 | 393,300 | — | — |
| 2024-04-02 | $6.11 | $6.11 | 575,700 | — | — |
| 2024-04-01 | $6.16 | $6.16 | 489,900 | — | — |
| 2024-03-28 | $6.45 | $6.45 | 355,800 | — | — |
| 2024-03-27 | $6.76 | $6.76 | 737,800 | — | — |
| 2024-03-26 | $6.37 | $6.37 | 477,700 | — | — |
| 2024-03-25 | $6.77 | $6.77 | 791,500 | — | — |
| 2024-03-22 | $6.30 | $6.30 | 606,100 | — | — |
| 2024-03-21 | $6.39 | $6.39 | 1,053,700 | — | — |
| 2024-03-20 | $6.77 | $6.77 | 702,800 | — | — |
| 2024-03-19 | $6.93 | $6.93 | 1,233,300 | — | — |
| 2024-03-18 | $6.87 | $6.87 | 2,538,300 | — | — |
| 2024-03-15 | $8.00 | $8.00 | 7,554,400 | — | — |
| 2024-03-14 | $8.14 | $8.14 | 15,602,100 | — | — |
| 2024-03-13 | $7.13 | $7.13 | 8,502,500 | — | — |
| 2024-03-12 | $5.57 | $5.57 | 891,800 | — | — |
| 2024-03-11 | $5.65 | $5.65 | 627,100 | — | — |
| 2024-03-08 | $5.76 | $5.76 | 1,000,800 | — | — |
| 2024-03-07 | $5.97 | $5.97 | 1,547,500 | — | — |
| 2024-03-06 | $5.49 | $5.49 | 1,198,000 | — | — |
| 2024-03-05 | $6.04 | $6.04 | 1,861,200 | — | — |
| 2024-03-04 | $5.91 | $5.91 | 2,640,600 | — | — |
| 2024-03-01 | $7.01 | $7.01 | 1,546,900 | — | — |
| 2024-02-29 | $8.03 | $8.03 | 2,156,900 | — | — |
| 2024-02-28 | $7.82 | $7.82 | 1,267,000 | — | — |
| 2024-02-27 | $8.52 | $8.52 | 2,240,400 | — | — |
| 2024-02-26 | $8.50 | $8.50 | 4,334,300 | — | — |
| 2024-02-23 | $9.14 | $9.14 | 2,687,400 | — | — |
| 2024-02-22 | $11.06 | $11.06 | 5,167,700 | — | — |
| 2024-02-21 | $10.14 | $10.14 | 3,235,900 | — | — |
| 2024-02-20 | $12.40 | $12.40 | 7,033,000 | — | — |
| 2024-02-16 | $13.57 | $13.57 | 23,405,400 | — | — |
| 2024-02-15 | $10.00 | $10.00 | 9,448,300 | — | — |
| 2024-02-14 | $16.09 | $16.09 | 17,600,500 | — | — |
| 2024-02-13 | $14.06 | $14.06 | 47,965,800 | — | — |
| 2024-02-12 | $9.95 | $9.95 | 154,938,000 | — | — |
| 2024-02-09 | $2.11 | $2.11 | 283,300 | — | — |
| 2024-02-08 | $1.86 | $1.86 | 385,100 | — | — |
| 2024-02-07 | $2.20 | $2.20 | 3,461,100 | — | — |
| 2024-02-06 | $1.80 | $1.80 | 98,400 | — | — |
| 2024-02-05 | $1.58 | $1.58 | 11,300 | — | — |
| 2024-02-02 | $1.55 | $1.55 | 74,700 | — | — |
| 2024-02-01 | $1.70 | $1.70 | 28,000 | — | — |
| 2024-01-31 | $1.88 | $1.88 | 85,300 | — | — |
| 2024-01-30 | $1.72 | $1.72 | 19,800 | — | — |
| 2024-01-29 | $1.67 | $1.67 | 44,600 | — | — |
| 2024-01-26 | $1.55 | $1.55 | 64,200 | — | — |
| 2024-01-25 | $1.42 | $1.42 | 24,700 | — | — |
| 2024-01-24 | $1.52 | $1.52 | 111,000 | — | — |
| 2024-01-23 | $1.50 | $1.50 | 62,900 | — | — |
| 2024-01-22 | $1.41 | $1.41 | 24,200 | — | — |
| 2024-01-19 | $1.45 | $1.45 | 55,700 | — | — |
| 2024-01-18 | $1.50 | $1.50 | 16,600 | — | — |
| 2024-01-17 | $1.39 | $1.39 | 42,100 | — | — |
| 2024-01-16 | $1.45 | $1.45 | 109,100 | — | — |
| 2024-01-12 | $1.60 | $1.60 | 31,600 | — | — |
| 2024-01-11 | $1.62 | $1.62 | 47,800 | — | — |
| 2024-01-10 | $1.61 | $1.61 | 152,400 | — | — |
| 2024-01-09 | $1.80 | $1.80 | 45,600 | — | — |
| 2024-01-08 | $1.87 | $1.87 | 159,700 | — | — |
| 2024-01-05 | $1.91 | $1.91 | 2,306,800 | — | — |
| 2024-01-04 | $1.69 | $1.69 | 34,100 | — | — |
| 2024-01-03 | $1.62 | $1.62 | 79,400 | — | — |
| 2024-01-02 | $1.80 | $1.80 | 180,100 | — | — |