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
- 2021-07-27 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 | $8.68 | $8.68 | 1,261,400 | — | — |
| 2024-12-30 | $7.95 | $7.95 | 2,089,000 | — | — |
| 2024-12-27 | $8.87 | $8.87 | 2,244,100 | — | — |
| 2024-12-26 | $9.17 | $9.17 | 2,085,200 | — | — |
| 2024-12-24 | $8.80 | $8.80 | 1,099,900 | — | — |
| 2024-12-23 | $8.63 | $8.63 | 2,647,000 | — | — |
| 2024-12-20 | $8.75 | $8.75 | 4,843,900 | — | — |
| 2024-12-19 | $9.96 | $9.96 | 12,136,500 | — | — |
| 2024-12-18 | $6.53 | $6.53 | 4,767,200 | — | — |
| 2024-12-17 | $6.60 | $6.60 | 4,040,300 | — | — |
| 2024-12-16 | $6.16 | $6.16 | 8,172,100 | — | — |
| 2024-12-13 | $6.75 | $6.75 | 18,711,200 | — | — |
| 2024-12-12 | $9.80 | $9.80 | 30,075,800 | — | — |
| 2024-12-11 | $7.75 | $7.75 | 100,772,800 | — | — |
| 2024-12-10 | $4.61 | $4.61 | 730,700 | — | — |
| 2024-12-09 | $5.05 | $5.05 | 606,700 | — | — |
| 2024-12-06 | $5.14 | $5.14 | 609,300 | — | — |
| 2024-12-05 | $4.90 | $4.90 | 993,500 | — | — |
| 2024-12-04 | $4.43 | $4.43 | 531,100 | — | — |
| 2024-12-03 | $4.51 | $4.51 | 596,600 | — | — |
| 2024-12-02 | $4.57 | $4.57 | 559,400 | — | — |
| 2024-11-29 | $4.71 | $4.71 | 612,300 | — | — |
| 2024-11-27 | $4.95 | $4.95 | 690,000 | — | — |
| 2024-11-26 | $4.62 | $4.62 | 492,300 | — | — |
| 2024-11-25 | $4.84 | $4.84 | 861,800 | — | — |
| 2024-11-22 | $5.04 | $5.04 | 2,312,600 | — | — |
| 2024-11-21 | $4.14 | $4.14 | 445,000 | — | — |
| 2024-11-20 | $3.98 | $3.98 | 354,000 | — | — |
| 2024-11-19 | $3.99 | $3.99 | 261,800 | — | — |
| 2024-11-18 | $3.96 | $3.96 | 376,200 | — | — |
| 2024-11-15 | $3.80 | $3.80 | 628,300 | — | — |
| 2024-11-14 | $4.30 | $4.30 | 540,900 | — | — |
| 2024-11-13 | $4.29 | $4.29 | 334,800 | — | — |
| 2024-11-12 | $4.47 | $4.47 | 357,800 | — | — |
| 2024-11-11 | $4.65 | $4.65 | 464,800 | — | — |
| 2024-11-08 | $4.83 | $4.83 | 417,100 | — | — |
| 2024-11-07 | $5.09 | $5.09 | 337,700 | — | — |
| 2024-11-06 | $5.33 | $5.33 | 217,400 | — | — |
| 2024-11-05 | $5.20 | $5.20 | 216,000 | — | — |
| 2024-11-04 | $5.19 | $5.19 | 124,600 | — | — |
| 2024-11-01 | $5.28 | $5.28 | 211,700 | — | — |
| 2024-10-31 | $5.28 | $5.28 | 207,400 | — | — |
| 2024-10-30 | $5.41 | $5.41 | 209,100 | — | — |
| 2024-10-29 | $5.46 | $5.46 | 247,100 | — | — |
| 2024-10-28 | $5.51 | $5.51 | 419,600 | — | — |
| 2024-10-25 | $5.60 | $5.60 | 320,700 | — | — |
| 2024-10-24 | $5.52 | $5.52 | 158,100 | — | — |
| 2024-10-23 | $5.70 | $5.70 | 143,700 | — | — |
| 2024-10-22 | $5.68 | $5.68 | 177,100 | — | — |
| 2024-10-21 | $5.84 | $5.84 | 189,600 | — | — |
| 2024-10-18 | $6.06 | $6.06 | 271,800 | — | — |
| 2024-10-17 | $5.87 | $5.87 | 299,000 | — | — |
| 2024-10-16 | $6.23 | $6.23 | 354,200 | — | — |
| 2024-10-15 | $5.95 | $5.95 | 242,300 | — | — |
| 2024-10-14 | $6.00 | $6.00 | 180,900 | — | — |
| 2024-10-11 | $6.02 | $6.02 | 231,700 | — | — |
| 2024-10-10 | $6.01 | $6.01 | 124,400 | — | — |
| 2024-10-09 | $6.00 | $6.00 | 144,600 | — | — |
| 2024-10-08 | $6.15 | $6.15 | 293,900 | — | — |
| 2024-10-07 | $6.43 | $6.43 | 189,400 | — | — |
| 2024-10-04 | $6.65 | $6.65 | 193,000 | — | — |
| 2024-10-03 | $6.71 | $6.71 | 119,800 | — | — |
| 2024-10-02 | $6.81 | $6.81 | 207,600 | — | — |
| 2024-10-01 | $7.00 | $7.00 | 345,800 | — | — |
| 2024-09-30 | $6.93 | $6.93 | 261,100 | — | — |
| 2024-09-27 | $7.21 | $7.21 | 109,000 | — | — |
| 2024-09-26 | $7.01 | $7.01 | 131,400 | — | — |
| 2024-09-25 | $7.00 | $7.00 | 153,300 | — | — |
| 2024-09-24 | $7.03 | $7.03 | 133,500 | — | — |
| 2024-09-23 | $6.94 | $6.94 | 418,400 | — | — |
| 2024-09-20 | $7.54 | $7.54 | 867,300 | — | — |
| 2024-09-19 | $7.68 | $7.68 | 548,300 | — | — |
| 2024-09-18 | $7.76 | $7.76 | 400,300 | — | — |
| 2024-09-17 | $7.03 | $7.03 | 321,600 | — | — |
| 2024-09-16 | $7.28 | $7.28 | 361,100 | — | — |
| 2024-09-13 | $7.01 | $7.01 | 292,300 | — | — |
| 2024-09-12 | $6.57 | $6.57 | 161,800 | — | — |
| 2024-09-11 | $6.59 | $6.59 | 191,000 | — | — |
| 2024-09-10 | $6.75 | $6.75 | 342,500 | — | — |
| 2024-09-09 | $6.44 | $6.44 | 499,400 | — | — |
| 2024-09-06 | $6.14 | $6.14 | 143,900 | — | — |
| 2024-09-05 | $6.31 | $6.31 | 223,100 | — | — |
| 2024-09-04 | $6.08 | $6.08 | 183,600 | — | — |
| 2024-09-03 | $6.31 | $6.31 | 408,300 | — | — |
| 2024-08-30 | $6.75 | $6.75 | 343,700 | — | — |
| 2024-08-29 | $6.38 | $6.38 | 370,400 | — | — |
| 2024-08-28 | $6.27 | $6.27 | 275,700 | — | — |
| 2024-08-27 | $5.88 | $5.88 | 179,500 | — | — |
| 2024-08-26 | $5.86 | $5.86 | 358,300 | — | — |
| 2024-08-23 | $5.68 | $5.68 | 168,500 | — | — |
| 2024-08-22 | $5.31 | $5.31 | 73,400 | — | — |
| 2024-08-21 | $5.26 | $5.26 | 73,700 | — | — |
| 2024-08-20 | $5.25 | $5.25 | 135,900 | — | — |
| 2024-08-19 | $5.25 | $5.25 | 198,600 | — | — |
| 2024-08-16 | $5.27 | $5.27 | 131,500 | — | — |
| 2024-08-15 | $5.38 | $5.38 | 132,700 | — | — |
| 2024-08-14 | $5.26 | $5.26 | 342,400 | — | — |
| 2024-08-13 | $5.84 | $5.84 | 223,400 | — | — |
| 2024-08-12 | $5.58 | $5.58 | 167,200 | — | — |
| 2024-08-09 | $5.71 | $5.71 | 149,700 | — | — |
| 2024-08-08 | $5.49 | $5.49 | 258,900 | — | — |
| 2024-08-07 | $5.02 | $5.02 | 268,600 | — | — |
| 2024-08-06 | $5.22 | $5.22 | 229,100 | — | — |
| 2024-08-05 | $5.09 | $5.09 | 299,100 | — | — |
| 2024-08-02 | $5.41 | $5.41 | 234,400 | — | — |
| 2024-08-01 | $5.54 | $5.54 | 285,400 | — | — |
| 2024-07-31 | $5.93 | $5.93 | 240,400 | — | — |
| 2024-07-30 | $5.92 | $5.92 | 241,900 | — | — |
| 2024-07-29 | $6.17 | $6.17 | 274,000 | — | — |
| 2024-07-26 | $6.70 | $6.70 | 170,300 | — | — |
| 2024-07-25 | $6.51 | $6.51 | 299,100 | — | — |
| 2024-07-24 | $6.36 | $6.36 | 225,000 | — | — |
| 2024-07-23 | $6.55 | $6.55 | 310,300 | — | — |
| 2024-07-22 | $6.03 | $6.03 | 531,400 | — | — |
| 2024-07-19 | $6.01 | $6.01 | 261,600 | — | — |
| 2024-07-18 | $6.23 | $6.23 | 322,800 | — | — |
| 2024-07-17 | $6.57 | $6.57 | 697,000 | — | — |
| 2024-07-16 | $7.29 | $7.29 | 734,300 | — | — |
| 2024-07-15 | $6.62 | $6.62 | 314,400 | — | — |
| 2024-07-12 | $6.10 | $6.10 | 544,200 | — | — |
| 2024-07-11 | $5.91 | $5.91 | 430,000 | — | — |
| 2024-07-10 | $5.99 | $5.99 | 437,900 | — | — |
| 2024-07-09 | $5.92 | $5.92 | 268,600 | — | — |
| 2024-07-08 | $5.78 | $5.78 | 236,600 | — | — |
| 2024-07-05 | $5.82 | $5.82 | 449,500 | — | — |
| 2024-07-03 | $6.31 | $6.31 | 189,400 | — | — |
| 2024-07-02 | $6.25 | $6.25 | 519,500 | — | — |
| 2024-07-01 | $6.30 | $6.30 | 595,700 | — | — |
| 2024-06-28 | $6.20 | $6.20 | 3,588,500 | — | — |
| 2024-06-27 | $5.89 | $5.89 | 552,300 | — | — |
| 2024-06-26 | $5.71 | $5.71 | 594,800 | — | — |
| 2024-06-25 | $5.65 | $5.65 | 322,400 | — | — |
| 2024-06-24 | $6.15 | $6.15 | 452,500 | — | — |
| 2024-06-21 | $6.04 | $6.04 | 563,500 | — | — |
| 2024-06-20 | $5.98 | $5.98 | 648,800 | — | — |
| 2024-06-18 | $6.72 | $6.72 | 359,100 | — | — |
| 2024-06-17 | $7.22 | $7.22 | 301,800 | — | — |
| 2024-06-14 | $7.29 | $7.29 | 321,500 | — | — |
| 2024-06-13 | $7.54 | $7.54 | 207,100 | — | — |
| 2024-06-12 | $7.58 | $7.58 | 344,800 | — | — |
| 2024-06-11 | $7.55 | $7.55 | 559,800 | — | — |
| 2024-06-10 | $7.03 | $7.03 | 485,200 | — | — |
| 2024-06-07 | $7.15 | $7.15 | 811,800 | — | — |
| 2024-06-06 | $7.12 | $7.12 | 827,900 | — | — |
| 2024-06-05 | $8.03 | $8.03 | 588,000 | — | — |
| 2024-06-04 | $8.04 | $8.04 | 371,200 | — | — |
| 2024-06-03 | $8.37 | $8.37 | 683,300 | — | — |
| 2024-05-31 | $8.90 | $8.90 | 630,200 | — | — |
| 2024-05-30 | $8.62 | $8.62 | 1,022,900 | — | — |
| 2024-05-29 | $8.79 | $8.79 | 717,300 | — | — |
| 2024-05-28 | $8.55 | $8.55 | 1,723,600 | — | — |
| 2024-05-24 | $7.80 | $7.80 | 5,194,700 | — | — |
| 2024-05-23 | $10.69 | $10.69 | 1,009,600 | — | — |
| 2024-05-22 | $10.58 | $10.58 | 761,200 | — | — |
| 2024-05-21 | $12.27 | $12.27 | 677,000 | — | — |
| 2024-05-20 | $11.98 | $11.98 | 500,100 | — | — |
| 2024-05-17 | $11.50 | $11.50 | 840,600 | — | — |
| 2024-05-16 | $12.70 | $12.70 | 1,018,700 | — | — |
| 2024-05-15 | $14.00 | $14.00 | 1,706,600 | — | — |
| 2024-05-14 | $10.70 | $10.70 | 584,100 | — | — |
| 2024-05-13 | $10.20 | $10.20 | 541,000 | — | — |
| 2024-05-10 | $9.32 | $9.32 | 514,900 | — | — |
| 2024-05-09 | $9.97 | $9.97 | 1,080,200 | — | — |
| 2024-05-08 | $10.83 | $10.83 | 1,148,900 | — | — |
| 2024-05-07 | $9.59 | $9.59 | 765,100 | — | — |
| 2024-05-06 | $8.85 | $8.85 | 1,884,100 | — | — |
| 2024-05-03 | $9.02 | $9.02 | 1,008,800 | — | — |
| 2024-05-02 | $8.43 | $8.43 | 1,258,300 | — | — |
| 2024-05-01 | $7.98 | $7.98 | 1,099,600 | — | — |
| 2024-04-30 | $7.05 | $7.05 | 1,114,600 | — | — |
| 2024-04-29 | $6.41 | $6.41 | 366,200 | — | — |
| 2024-04-26 | $6.39 | $6.39 | 392,000 | — | — |
| 2024-04-25 | $6.43 | $6.43 | 750,600 | — | — |
| 2024-04-24 | $6.05 | $6.05 | 672,200 | — | — |
| 2024-04-23 | $5.91 | $5.91 | 462,300 | — | — |
| 2024-04-22 | $5.54 | $5.54 | 582,000 | — | — |
| 2024-04-19 | $5.17 | $5.17 | 568,400 | — | — |
| 2024-04-18 | $5.46 | $5.46 | 741,300 | — | — |
| 2024-04-17 | $5.44 | $5.44 | 847,500 | — | — |
| 2024-04-16 | $5.89 | $5.89 | 1,089,400 | — | — |
| 2024-04-15 | $5.82 | $5.82 | 2,220,600 | — | — |
| 2024-04-12 | $6.66 | $6.66 | 6,817,300 | — | — |
| 2024-04-11 | $7.28 | $7.28 | 64,185,300 | — | — |
| 2024-04-10 | $5.10 | $5.10 | 2,760,700 | — | — |
| 2024-04-09 | $5.09 | $5.09 | 3,742,800 | — | — |
| 2024-04-08 | $6.43 | $6.43 | 15,547,600 | — | — |
| 2024-04-05 | $6.64 | $6.64 | 84,150,500 | — | — |
| 2024-04-04 | $6.40 | $6.40 | 143,930,500 | — | — |
| 2024-04-03 | $1.68 | $1.68 | 85,700 | — | — |
| 2024-04-02 | $1.69 | $1.69 | 83,800 | — | — |
| 2024-04-01 | $1.75 | $1.75 | 101,000 | — | — |
| 2024-03-28 | $1.58 | $1.58 | 30,600 | — | — |
| 2024-03-27 | $1.54 | $1.54 | 30,800 | — | — |
| 2024-03-26 | $1.49 | $1.49 | 40,600 | — | — |
| 2024-03-25 | $1.52 | $1.52 | 33,900 | — | — |
| 2024-03-22 | $1.50 | $1.50 | 30,400 | — | — |
| 2024-03-21 | $1.45 | $1.45 | 33,600 | — | — |
| 2024-03-20 | $1.50 | $1.50 | 27,600 | — | — |
| 2024-03-19 | $1.50 | $1.50 | 29,200 | — | — |
| 2024-03-18 | $1.40 | $1.40 | 69,900 | — | — |
| 2024-03-15 | $1.50 | $1.50 | 63,800 | — | — |
| 2024-03-14 | $1.56 | $1.56 | 35,500 | — | — |
| 2024-03-13 | $1.57 | $1.57 | 16,200 | — | — |
| 2024-03-12 | $1.61 | $1.61 | 14,000 | — | — |
| 2024-03-11 | $1.68 | $1.68 | 132,900 | — | — |
| 2024-03-08 | $1.57 | $1.57 | 70,900 | — | — |
| 2024-03-07 | $1.53 | $1.53 | 93,900 | — | — |
| 2024-03-06 | $1.58 | $1.58 | 59,900 | — | — |
| 2024-03-05 | $1.63 | $1.63 | 58,200 | — | — |
| 2024-03-04 | $1.65 | $1.65 | 177,800 | — | — |
| 2024-03-01 | $1.70 | $1.70 | 139,500 | — | — |
| 2024-02-29 | $1.86 | $1.86 | 111,500 | — | — |
| 2024-02-28 | $1.79 | $1.79 | 71,300 | — | — |
| 2024-02-27 | $1.74 | $1.74 | 39,200 | — | — |
| 2024-02-26 | $1.78 | $1.78 | 57,100 | — | — |
| 2024-02-23 | $1.75 | $1.75 | 84,700 | — | — |
| 2024-02-22 | $1.73 | $1.73 | 81,300 | — | — |
| 2024-02-21 | $1.76 | $1.76 | 59,000 | — | — |
| 2024-02-20 | $1.72 | $1.72 | 96,500 | — | — |
| 2024-02-16 | $1.72 | $1.72 | 113,600 | — | — |
| 2024-02-15 | $1.74 | $1.74 | 115,200 | — | — |
| 2024-02-14 | $1.69 | $1.69 | 253,100 | — | — |
| 2024-02-13 | $1.80 | $1.80 | 1,932,600 | — | — |
| 2024-02-12 | $1.39 | $1.39 | 36,800 | — | — |
| 2024-02-09 | $1.43 | $1.43 | 23,300 | — | — |
| 2024-02-08 | $1.27 | $1.27 | 7,400 | — | — |
| 2024-02-07 | $1.25 | $1.25 | 17,700 | — | — |
| 2024-02-06 | $1.29 | $1.29 | 21,800 | — | — |
| 2024-02-05 | $1.32 | $1.32 | 1,800 | — | — |
| 2024-02-02 | $1.30 | $1.30 | 9,000 | — | — |
| 2024-02-01 | $1.32 | $1.32 | 19,600 | — | — |
| 2024-01-31 | $1.30 | $1.30 | 24,000 | — | — |
| 2024-01-30 | $1.26 | $1.26 | 4,600 | — | — |
| 2024-01-29 | $1.23 | $1.23 | 22,100 | — | — |
| 2024-01-26 | $1.21 | $1.21 | 20,100 | — | — |
| 2024-01-25 | $1.26 | $1.26 | 9,400 | — | — |
| 2024-01-24 | $1.27 | $1.27 | 6,100 | — | — |
| 2024-01-23 | $1.32 | $1.32 | 134,900 | — | — |
| 2024-01-22 | $1.32 | $1.32 | 8,100 | — | — |
| 2024-01-19 | $1.29 | $1.29 | 11,600 | — | — |
| 2024-01-18 | $1.29 | $1.29 | 27,100 | — | — |
| 2024-01-17 | $1.25 | $1.25 | 45,800 | — | — |
| 2024-01-16 | $1.24 | $1.24 | 33,700 | — | — |
| 2024-01-12 | $1.33 | $1.33 | 11,200 | — | — |
| 2024-01-11 | $1.28 | $1.28 | 36,900 | — | — |
| 2024-01-10 | $1.38 | $1.38 | 35,600 | — | — |
| 2024-01-09 | $1.40 | $1.40 | 20,400 | — | — |
| 2024-01-08 | $1.38 | $1.38 | 93,500 | — | — |
| 2024-01-05 | $1.41 | $1.41 | 24,700 | — | — |
| 2024-01-04 | $1.49 | $1.49 | 17,000 | — | — |
| 2024-01-03 | $1.49 | $1.49 | 74,200 | — | — |
| 2024-01-02 | $1.45 | $1.45 | 76,600 | — | — |