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
- 2020-10-02 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 | $3.60 | $3.60 | 2,230,500 | — | — |
| 2024-12-30 | $3.64 | $3.64 | 1,986,500 | — | — |
| 2024-12-27 | $3.79 | $3.79 | 1,080,500 | — | — |
| 2024-12-26 | $4.00 | $4.00 | 1,463,800 | — | — |
| 2024-12-24 | $3.87 | $3.87 | 1,651,300 | — | — |
| 2024-12-23 | $4.06 | $4.06 | 2,057,500 | — | — |
| 2024-12-20 | $3.95 | $3.95 | 4,578,500 | — | — |
| 2024-12-19 | $3.85 | $3.85 | 2,392,100 | — | — |
| 2024-12-18 | $3.66 | $3.66 | 1,283,300 | — | — |
| 2024-12-17 | $4.05 | $4.05 | 1,601,800 | — | — |
| 2024-12-16 | $4.31 | $4.31 | 1,841,900 | — | — |
| 2024-12-13 | $4.38 | $4.38 | 1,623,400 | — | — |
| 2024-12-12 | $4.32 | $4.32 | 2,477,700 | — | — |
| 2024-12-11 | $4.71 | $4.71 | 2,362,600 | — | — |
| 2024-12-10 | $4.31 | $4.31 | 1,493,600 | — | — |
| 2024-12-09 | $4.19 | $4.19 | 3,173,300 | — | — |
| 2024-12-06 | $4.42 | $4.42 | 2,622,500 | — | — |
| 2024-12-05 | $3.90 | $3.90 | 1,788,300 | — | — |
| 2024-12-04 | $3.91 | $3.91 | 1,886,700 | — | — |
| 2024-12-03 | $4.06 | $4.06 | 1,566,300 | — | — |
| 2024-12-02 | $4.30 | $4.30 | 1,452,400 | — | — |
| 2024-11-29 | $4.55 | $4.55 | 358,400 | — | — |
| 2024-11-27 | $4.55 | $4.55 | 1,513,100 | — | — |
| 2024-11-26 | $4.19 | $4.19 | 1,052,300 | — | — |
| 2024-11-25 | $4.38 | $4.38 | 1,304,300 | — | — |
| 2024-11-22 | $4.25 | $4.25 | 1,359,300 | — | — |
| 2024-11-21 | $4.01 | $4.01 | 1,504,500 | — | — |
| 2024-11-20 | $4.05 | $4.05 | 1,298,200 | — | — |
| 2024-11-19 | $4.15 | $4.15 | 1,116,000 | — | — |
| 2024-11-18 | $4.20 | $4.20 | 1,237,100 | — | — |
| 2024-11-15 | $4.31 | $4.31 | 1,514,500 | — | — |
| 2024-11-14 | $4.72 | $4.72 | 960,500 | — | — |
| 2024-11-13 | $5.13 | $5.13 | 1,103,900 | — | — |
| 2024-11-12 | $5.51 | $5.51 | 764,500 | — | — |
| 2024-11-11 | $5.88 | $5.88 | 827,200 | — | — |
| 2024-11-08 | $6.06 | $6.06 | 842,500 | — | — |
| 2024-11-07 | $6.04 | $6.04 | 892,800 | — | — |
| 2024-11-06 | $5.97 | $5.97 | 961,000 | — | — |
| 2024-11-05 | $6.09 | $6.09 | 2,823,900 | — | — |
| 2024-11-04 | $6.45 | $6.45 | 1,742,500 | — | — |
| 2024-11-01 | $5.61 | $5.61 | 1,070,100 | — | — |
| 2024-10-31 | $5.33 | $5.33 | 655,700 | — | — |
| 2024-10-30 | $5.53 | $5.53 | 556,300 | — | — |
| 2024-10-29 | $5.90 | $5.90 | 416,600 | — | — |
| 2024-10-28 | $6.00 | $6.00 | 638,900 | — | — |
| 2024-10-25 | $5.89 | $5.89 | 289,300 | — | — |
| 2024-10-24 | $5.95 | $5.95 | 323,200 | — | — |
| 2024-10-23 | $6.04 | $6.04 | 471,600 | — | — |
| 2024-10-22 | $6.21 | $6.21 | 210,500 | — | — |
| 2024-10-21 | $6.25 | $6.25 | 549,400 | — | — |
| 2024-10-18 | $6.35 | $6.35 | 306,400 | — | — |
| 2024-10-17 | $6.41 | $6.41 | 734,300 | — | — |
| 2024-10-16 | $7.00 | $7.00 | 1,583,900 | — | — |
| 2024-10-15 | $6.30 | $6.30 | 1,005,700 | — | — |
| 2024-10-14 | $5.88 | $5.88 | 689,700 | — | — |
| 2024-10-11 | $5.46 | $5.46 | 560,700 | — | — |
| 2024-10-10 | $5.30 | $5.30 | 818,100 | — | — |
| 2024-10-09 | $5.06 | $5.06 | 699,000 | — | — |
| 2024-10-08 | $5.13 | $5.13 | 619,400 | — | — |
| 2024-10-07 | $5.15 | $5.15 | 501,500 | — | — |
| 2024-10-04 | $5.38 | $5.38 | 543,800 | — | — |
| 2024-10-03 | $5.34 | $5.34 | 1,272,600 | — | — |
| 2024-10-02 | $5.43 | $5.43 | 750,500 | — | — |
| 2024-10-01 | $5.56 | $5.56 | 1,081,500 | — | — |
| 2024-09-30 | $5.70 | $5.70 | 639,500 | — | — |
| 2024-09-27 | $5.89 | $5.89 | 615,400 | — | — |
| 2024-09-26 | $6.23 | $6.23 | 642,800 | — | — |
| 2024-09-25 | $6.26 | $6.26 | 520,200 | — | — |
| 2024-09-24 | $6.28 | $6.28 | 771,500 | — | — |
| 2024-09-23 | $6.17 | $6.17 | 894,600 | — | — |
| 2024-09-20 | $6.35 | $6.35 | 2,458,100 | — | — |
| 2024-09-19 | $6.57 | $6.57 | 1,159,100 | — | — |
| 2024-09-18 | $6.38 | $6.38 | 1,033,000 | — | — |
| 2024-09-17 | $6.46 | $6.46 | 1,131,800 | — | — |
| 2024-09-16 | $6.36 | $6.36 | 1,142,800 | — | — |
| 2024-09-13 | $6.44 | $6.44 | 3,333,900 | — | — |
| 2024-09-12 | $6.41 | $6.41 | 817,900 | — | — |
| 2024-09-11 | $6.00 | $6.00 | 1,119,600 | — | — |
| 2024-09-10 | $6.52 | $6.52 | 1,226,200 | — | — |
| 2024-09-09 | $5.73 | $5.73 | 2,909,100 | — | — |
| 2024-09-06 | $5.40 | $5.40 | 1,771,600 | — | — |
| 2024-09-05 | $5.83 | $5.83 | 1,148,700 | — | — |
| 2024-09-04 | $5.87 | $5.87 | 676,700 | — | — |
| 2024-09-03 | $6.01 | $6.01 | 1,119,100 | — | — |
| 2024-08-30 | $6.32 | $6.32 | 784,300 | — | — |
| 2024-08-29 | $6.43 | $6.43 | 708,600 | — | — |
| 2024-08-28 | $6.37 | $6.37 | 778,700 | — | — |
| 2024-08-27 | $6.43 | $6.43 | 1,090,600 | — | — |
| 2024-08-26 | $6.93 | $6.93 | 998,200 | — | — |
| 2024-08-23 | $6.64 | $6.64 | 1,326,600 | — | — |
| 2024-08-22 | $6.06 | $6.06 | 977,800 | — | — |
| 2024-08-21 | $6.31 | $6.31 | 1,555,100 | — | — |
| 2024-08-20 | $6.05 | $6.05 | 1,071,100 | — | — |
| 2024-08-19 | $6.28 | $6.28 | 805,100 | — | — |
| 2024-08-16 | $5.85 | $5.85 | 585,900 | — | — |
| 2024-08-15 | $5.86 | $5.86 | 878,100 | — | — |
| 2024-08-14 | $5.67 | $5.67 | 1,075,300 | — | — |
| 2024-08-13 | $5.70 | $5.70 | 517,300 | — | — |
| 2024-08-12 | $5.72 | $5.72 | 647,000 | — | — |
| 2024-08-09 | $5.40 | $5.40 | 580,600 | — | — |
| 2024-08-08 | $5.79 | $5.79 | 594,600 | — | — |
| 2024-08-07 | $5.79 | $5.79 | 999,200 | — | — |
| 2024-08-06 | $6.00 | $6.00 | 573,200 | — | — |
| 2024-08-05 | $5.89 | $5.89 | 1,169,700 | — | — |
| 2024-08-02 | $6.42 | $6.42 | 1,802,400 | — | — |
| 2024-08-01 | $6.68 | $6.68 | 1,315,200 | — | — |
| 2024-07-31 | $6.70 | $6.70 | 1,117,900 | — | — |
| 2024-07-30 | $6.30 | $6.30 | 970,900 | — | — |
| 2024-07-29 | $6.54 | $6.54 | 1,111,700 | — | — |
| 2024-07-26 | $6.50 | $6.50 | 1,361,700 | — | — |
| 2024-07-25 | $6.44 | $6.44 | 1,000,100 | — | — |
| 2024-07-24 | $5.94 | $5.94 | 1,226,200 | — | — |
| 2024-07-23 | $6.48 | $6.48 | 1,063,800 | — | — |
| 2024-07-22 | $6.16 | $6.16 | 1,576,800 | — | — |
| 2024-07-19 | $6.03 | $6.03 | 1,315,000 | — | — |
| 2024-07-18 | $6.25 | $6.25 | 2,351,500 | — | — |
| 2024-07-17 | $6.86 | $6.86 | 3,313,500 | — | — |
| 2024-07-16 | $7.38 | $7.38 | 3,834,900 | — | — |
| 2024-07-15 | $6.49 | $6.49 | 2,597,900 | — | — |
| 2024-07-12 | $5.65 | $5.65 | 1,935,600 | — | — |
| 2024-07-11 | $5.12 | $5.12 | 1,416,600 | — | — |
| 2024-07-10 | $5.00 | $5.00 | 1,359,600 | — | — |
| 2024-07-09 | $5.00 | $5.00 | 1,380,300 | — | — |
| 2024-07-08 | $4.43 | $4.43 | 1,384,300 | — | — |
| 2024-07-05 | $4.52 | $4.52 | 891,900 | — | — |
| 2024-07-03 | $4.55 | $4.55 | 1,005,700 | — | — |
| 2024-07-02 | $4.52 | $4.52 | 1,355,100 | — | — |
| 2024-07-01 | $4.85 | $4.85 | 1,414,100 | — | — |
| 2024-06-28 | $4.62 | $4.62 | 11,403,200 | — | — |
| 2024-06-27 | $4.62 | $4.62 | 1,011,300 | — | — |
| 2024-06-26 | $4.63 | $4.63 | 1,354,200 | — | — |
| 2024-06-25 | $4.71 | $4.71 | 1,396,100 | — | — |
| 2024-06-24 | $4.71 | $4.71 | 1,696,900 | — | — |
| 2024-06-21 | $4.24 | $4.24 | 8,874,300 | — | — |
| 2024-06-20 | $4.05 | $4.05 | 1,558,000 | — | — |
| 2024-06-18 | $4.08 | $4.08 | 1,294,200 | — | — |
| 2024-06-17 | $4.14 | $4.14 | 1,895,300 | — | — |
| 2024-06-14 | $4.38 | $4.38 | 1,493,700 | — | — |
| 2024-06-13 | $4.81 | $4.81 | 1,406,500 | — | — |
| 2024-06-12 | $4.96 | $4.96 | 1,418,400 | — | — |
| 2024-06-11 | $4.86 | $4.86 | 978,000 | — | — |
| 2024-06-10 | $4.82 | $4.82 | 1,360,300 | — | — |
| 2024-06-07 | $4.66 | $4.66 | 902,300 | — | — |
| 2024-06-06 | $4.72 | $4.72 | 1,068,800 | — | — |
| 2024-06-05 | $4.95 | $4.95 | 1,093,500 | — | — |
| 2024-06-04 | $4.90 | $4.90 | 1,487,400 | — | — |
| 2024-06-03 | $4.84 | $4.84 | 1,366,600 | — | — |
| 2024-05-31 | $5.00 | $5.00 | 1,139,800 | — | — |
| 2024-05-30 | $4.98 | $4.98 | 1,464,000 | — | — |
| 2024-05-29 | $4.99 | $4.99 | 1,549,700 | — | — |
| 2024-05-28 | $5.36 | $5.36 | 1,185,400 | — | — |
| 2024-05-24 | $5.48 | $5.48 | 773,700 | — | — |
| 2024-05-23 | $5.57 | $5.57 | 1,155,900 | — | — |
| 2024-05-22 | $5.80 | $5.80 | 787,200 | — | — |
| 2024-05-21 | $5.76 | $5.76 | 891,100 | — | — |
| 2024-05-20 | $5.62 | $5.62 | 876,100 | — | — |
| 2024-05-17 | $5.68 | $5.68 | 1,255,700 | — | — |
| 2024-05-16 | $5.97 | $5.97 | 1,457,400 | — | — |
| 2024-05-15 | $6.11 | $6.11 | 2,094,300 | — | — |
| 2024-05-14 | $6.00 | $6.00 | 1,327,800 | — | — |
| 2024-05-13 | $6.17 | $6.17 | 1,123,300 | — | — |
| 2024-05-10 | $6.16 | $6.16 | 1,457,600 | — | — |
| 2024-05-09 | $6.80 | $6.80 | 1,644,600 | — | — |
| 2024-05-08 | $6.45 | $6.45 | 2,397,100 | — | — |
| 2024-05-07 | $6.79 | $6.79 | 888,300 | — | — |
| 2024-05-06 | $6.71 | $6.71 | 1,182,700 | — | — |
| 2024-05-03 | $6.74 | $6.74 | 941,600 | — | — |
| 2024-05-02 | $6.43 | $6.43 | 983,000 | — | — |
| 2024-05-01 | $6.54 | $6.54 | 1,813,400 | — | — |
| 2024-04-30 | $6.30 | $6.30 | 912,100 | — | — |
| 2024-04-29 | $6.32 | $6.32 | 1,063,800 | — | — |
| 2024-04-26 | $6.17 | $6.17 | 1,047,600 | — | — |
| 2024-04-25 | $6.24 | $6.24 | 1,418,600 | — | — |
| 2024-04-24 | $6.47 | $6.47 | 1,039,400 | — | — |
| 2024-04-23 | $6.90 | $6.90 | 911,700 | — | — |
| 2024-04-22 | $6.86 | $6.86 | 746,700 | — | — |
| 2024-04-19 | $6.72 | $6.72 | 1,725,900 | — | — |
| 2024-04-18 | $6.91 | $6.91 | 1,120,600 | — | — |
| 2024-04-17 | $6.87 | $6.87 | 1,204,800 | — | — |
| 2024-04-16 | $6.83 | $6.83 | 1,246,000 | — | — |
| 2024-04-15 | $6.86 | $6.86 | 1,943,900 | — | — |
| 2024-04-12 | $7.41 | $7.41 | 1,873,200 | — | — |
| 2024-04-11 | $7.79 | $7.79 | 862,600 | — | — |
| 2024-04-10 | $7.72 | $7.72 | 1,401,600 | — | — |
| 2024-04-09 | $7.97 | $7.97 | 1,159,900 | — | — |
| 2024-04-08 | $7.66 | $7.66 | 1,037,400 | — | — |
| 2024-04-05 | $7.52 | $7.52 | 1,219,900 | — | — |
| 2024-04-04 | $7.72 | $7.72 | 1,510,800 | — | — |
| 2024-04-03 | $7.90 | $7.90 | 1,234,500 | — | — |
| 2024-04-02 | $7.68 | $7.68 | 1,276,100 | — | — |
| 2024-04-01 | $8.10 | $8.10 | 1,409,800 | — | — |
| 2024-03-28 | $8.17 | $8.17 | 1,865,900 | — | — |
| 2024-03-27 | $8.05 | $8.05 | 1,742,300 | — | — |
| 2024-03-26 | $7.94 | $7.94 | 1,814,500 | — | — |
| 2024-03-25 | $8.21 | $8.21 | 1,284,500 | — | — |
| 2024-03-22 | $8.22 | $8.22 | 1,192,800 | — | — |
| 2024-03-21 | $8.71 | $8.71 | 1,505,400 | — | — |
| 2024-03-20 | $8.86 | $8.86 | 1,318,000 | — | — |
| 2024-03-19 | $8.69 | $8.69 | 2,174,300 | — | — |
| 2024-03-18 | $8.19 | $8.19 | 3,175,400 | — | — |
| 2024-03-15 | $8.93 | $8.93 | 13,116,100 | — | — |
| 2024-03-14 | $9.51 | $9.51 | 2,922,000 | — | — |
| 2024-03-13 | $10.73 | $10.73 | 2,166,700 | — | — |
| 2024-03-12 | $10.76 | $10.76 | 1,797,700 | — | — |
| 2024-03-11 | $10.63 | $10.63 | 2,365,300 | — | — |
| 2024-03-08 | $11.00 | $11.00 | 2,129,100 | — | — |
| 2024-03-07 | $10.58 | $10.58 | 2,366,500 | — | — |
| 2024-03-06 | $10.99 | $10.99 | 3,052,100 | — | — |
| 2024-03-05 | $10.50 | $10.50 | 2,193,100 | — | — |
| 2024-03-04 | $10.68 | $10.68 | 3,758,000 | — | — |
| 2024-03-01 | $10.99 | $10.99 | 2,087,000 | — | — |
| 2024-02-29 | $10.98 | $10.98 | 2,458,500 | — | — |
| 2024-02-28 | $10.95 | $10.95 | 5,682,700 | — | — |
| 2024-02-27 | $9.75 | $9.75 | 3,619,100 | — | — |
| 2024-02-26 | $9.51 | $9.51 | 4,907,100 | — | — |
| 2024-02-23 | $8.99 | $8.99 | 4,390,800 | — | — |
| 2024-02-22 | $8.80 | $8.80 | 6,921,400 | — | — |
| 2024-02-21 | $7.25 | $7.25 | 1,714,100 | — | — |
| 2024-02-20 | $7.58 | $7.58 | 2,580,300 | — | — |
| 2024-02-16 | $7.98 | $7.98 | 3,443,600 | — | — |
| 2024-02-15 | $7.90 | $7.90 | 4,144,600 | — | — |
| 2024-02-14 | $7.31 | $7.31 | 2,786,900 | — | — |
| 2024-02-13 | $6.53 | $6.53 | 1,963,300 | — | — |
| 2024-02-12 | $6.76 | $6.76 | 2,838,100 | — | — |
| 2024-02-09 | $6.15 | $6.15 | 2,505,200 | — | — |
| 2024-02-08 | $5.62 | $5.62 | 1,692,500 | — | — |
| 2024-02-07 | $5.51 | $5.51 | 1,738,700 | — | — |
| 2024-02-06 | $5.61 | $5.61 | 2,435,400 | — | — |
| 2024-02-05 | $5.30 | $5.30 | 2,130,600 | — | — |
| 2024-02-02 | $5.37 | $5.37 | 4,029,800 | — | — |
| 2024-02-01 | $5.78 | $5.78 | 3,192,500 | — | — |
| 2024-01-31 | $6.18 | $6.18 | 4,790,000 | — | — |
| 2024-01-30 | $6.01 | $6.01 | 3,246,200 | — | — |
| 2024-01-29 | $6.33 | $6.33 | 5,611,700 | — | — |
| 2024-01-26 | $5.47 | $5.47 | 2,885,100 | — | — |
| 2024-01-25 | $5.69 | $5.69 | 4,266,500 | — | — |
| 2024-01-24 | $5.55 | $5.55 | 4,198,700 | — | — |
| 2024-01-23 | $5.64 | $5.64 | 2,674,500 | — | — |
| 2024-01-22 | $5.70 | $5.70 | 3,243,100 | — | — |
| 2024-01-19 | $5.91 | $5.91 | 4,229,900 | — | — |
| 2024-01-18 | $6.01 | $6.01 | 4,325,900 | — | — |
| 2024-01-17 | $6.59 | $6.59 | 3,033,300 | — | — |
| 2024-01-16 | $6.85 | $6.85 | 5,432,300 | — | — |
| 2024-01-12 | $6.80 | $6.80 | 6,501,800 | — | — |
| 2024-01-11 | $7.24 | $7.24 | 7,557,800 | — | — |
| 2024-01-10 | $7.70 | $7.70 | 17,010,900 | — | — |
| 2024-01-09 | $7.28 | $7.28 | 14,736,200 | — | — |
| 2024-01-08 | $6.81 | $6.81 | 9,219,800 | — | — |
| 2024-01-05 | $6.40 | $6.40 | 12,132,800 | — | — |
| 2024-01-04 | $6.34 | $6.34 | 7,052,600 | — | — |
| 2024-01-03 | $5.78 | $5.78 | 9,477,700 | — | — |
| 2024-01-02 | $6.52 | $6.52 | 12,613,300 | — | — |