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
- 2021-12-08 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 | $4.93 | $4.93 | 155,500 | — | — |
| 2024-12-30 | $4.98 | $4.98 | 129,800 | — | — |
| 2024-12-27 | $4.78 | $4.78 | 78,300 | — | — |
| 2024-12-26 | $4.82 | $4.82 | 97,100 | — | — |
| 2024-12-24 | $4.86 | $4.86 | 149,500 | — | — |
| 2024-12-23 | $4.76 | $4.76 | 265,800 | — | — |
| 2024-12-20 | $4.10 | $4.10 | 84,600 | — | — |
| 2024-12-19 | $4.10 | $4.10 | 62,400 | — | — |
| 2024-12-18 | $4.10 | $4.10 | 50,300 | — | — |
| 2024-12-17 | $4.07 | $4.07 | 67,800 | — | — |
| 2024-12-16 | $4.03 | $4.03 | 89,000 | — | — |
| 2024-12-13 | $4.21 | $4.21 | 36,800 | — | — |
| 2024-12-12 | $4.22 | $4.22 | 26,500 | — | — |
| 2024-12-11 | $4.28 | $4.28 | 32,900 | — | — |
| 2024-12-10 | $4.33 | $4.33 | 55,000 | — | — |
| 2024-12-09 | $4.33 | $4.33 | 44,900 | — | — |
| 2024-12-06 | $4.28 | $4.28 | 64,500 | — | — |
| 2024-12-05 | $4.16 | $4.16 | 62,600 | — | — |
| 2024-12-04 | $4.23 | $4.23 | 84,000 | — | — |
| 2024-12-03 | $4.17 | $4.17 | 59,400 | — | — |
| 2024-12-02 | $4.30 | $4.30 | 51,800 | — | — |
| 2024-11-29 | $4.36 | $4.36 | 61,100 | — | — |
| 2024-11-27 | $4.20 | $4.20 | 240,500 | — | — |
| 2024-11-26 | $4.36 | $4.36 | 63,700 | — | — |
| 2024-11-25 | $4.70 | $4.70 | 89,300 | — | — |
| 2024-11-22 | $4.72 | $4.72 | 135,700 | — | — |
| 2024-11-21 | $4.65 | $4.65 | 99,200 | — | — |
| 2024-11-20 | $4.48 | $4.48 | 445,900 | — | — |
| 2024-11-19 | $4.10 | $4.10 | 27,500 | — | — |
| 2024-11-18 | $4.02 | $4.02 | 55,500 | — | — |
| 2024-11-15 | $4.20 | $4.20 | 53,600 | — | — |
| 2024-11-14 | $4.22 | $4.22 | 103,800 | — | — |
| 2024-11-13 | $4.33 | $4.33 | 221,900 | — | — |
| 2024-11-12 | $4.17 | $4.17 | 417,600 | — | — |
| 2024-11-11 | $4.52 | $4.52 | 522,800 | — | — |
| 2024-11-08 | $3.47 | $3.47 | 138,100 | — | — |
| 2024-11-07 | $3.44 | $3.44 | 1,531,100 | — | — |
| 2024-11-06 | $3.36 | $3.36 | 117,800 | — | — |
| 2024-11-05 | $3.65 | $3.65 | 66,900 | — | — |
| 2024-11-04 | $3.83 | $3.83 | 43,900 | — | — |
| 2024-11-01 | $3.85 | $3.85 | 66,400 | — | — |
| 2024-10-31 | $4.04 | $4.04 | 103,200 | — | — |
| 2024-10-30 | $4.26 | $4.26 | 106,100 | — | — |
| 2024-10-29 | $4.39 | $4.39 | 65,300 | — | — |
| 2024-10-28 | $4.34 | $4.34 | 85,900 | — | — |
| 2024-10-25 | $4.37 | $4.37 | 92,200 | — | — |
| 2024-10-24 | $4.63 | $4.63 | 48,100 | — | — |
| 2024-10-23 | $4.67 | $4.67 | 95,900 | — | — |
| 2024-10-22 | $5.19 | $5.19 | 120,300 | — | — |
| 2024-10-21 | $4.92 | $4.92 | 111,900 | — | — |
| 2024-10-18 | $4.59 | $4.59 | 50,400 | — | — |
| 2024-10-17 | $4.49 | $4.49 | 29,200 | — | — |
| 2024-10-16 | $4.40 | $4.40 | 104,900 | — | — |
| 2024-10-15 | $4.45 | $4.45 | 82,900 | — | — |
| 2024-10-14 | $4.51 | $4.51 | 144,900 | — | — |
| 2024-10-11 | $4.84 | $4.84 | 197,100 | — | — |
| 2024-10-10 | $4.45 | $4.45 | 84,700 | — | — |
| 2024-10-09 | $4.34 | $4.34 | 213,300 | — | — |
| 2024-10-08 | $4.50 | $4.50 | 150,600 | — | — |
| 2024-10-07 | $4.87 | $4.87 | 87,800 | — | — |
| 2024-10-04 | $4.81 | $4.81 | 61,700 | — | — |
| 2024-10-03 | $4.82 | $4.82 | 64,100 | — | — |
| 2024-10-02 | $4.81 | $4.81 | 90,200 | — | — |
| 2024-10-01 | $4.92 | $4.92 | 101,100 | — | — |
| 2024-09-30 | $5.04 | $5.04 | 157,500 | — | — |
| 2024-09-27 | $5.03 | $5.03 | 116,300 | — | — |
| 2024-09-26 | $5.14 | $5.14 | 161,000 | — | — |
| 2024-09-25 | $5.15 | $5.15 | 107,800 | — | — |
| 2024-09-24 | $5.01 | $5.01 | 172,100 | — | — |
| 2024-09-23 | $5.12 | $5.12 | 159,600 | — | — |
| 2024-09-20 | $5.20 | $5.20 | 172,600 | — | — |
| 2024-09-19 | $5.14 | $5.14 | 283,800 | — | — |
| 2024-09-18 | $4.94 | $4.94 | 309,900 | — | — |
| 2024-09-17 | $5.17 | $5.17 | 266,300 | — | — |
| 2024-09-16 | $4.95 | $4.95 | 409,300 | — | — |
| 2024-09-13 | $5.40 | $5.40 | 612,200 | — | — |
| 2024-09-12 | $5.94 | $5.94 | 437,400 | — | — |
| 2024-09-11 | $6.51 | $6.51 | 791,800 | — | — |
| 2024-09-10 | $5.45 | $5.45 | 269,000 | — | — |
| 2024-09-09 | $5.49 | $5.49 | 242,200 | — | — |
| 2024-09-06 | $5.92 | $5.92 | 381,900 | — | — |
| 2024-09-05 | $6.02 | $6.02 | 587,500 | — | — |
| 2024-09-04 | $6.71 | $6.71 | 521,300 | — | — |
| 2024-09-03 | $7.00 | $7.00 | 610,900 | — | — |
| 2024-08-30 | $7.89 | $7.89 | 5,248,700 | — | — |
| 2024-08-29 | $6.43 | $6.43 | 854,900 | — | — |
| 2024-08-28 | $8.00 | $8.00 | 866,200 | — | — |
| 2024-08-27 | $9.88 | $9.88 | 388,900 | — | — |
| 2024-08-26 | $10.27 | $10.27 | 1,970,300 | — | — |
| 2024-08-23 | $9.69 | $9.69 | 885,100 | — | — |
| 2024-08-22 | $11.34 | $11.34 | 1,039,500 | — | — |
| 2024-08-21 | $11.00 | $11.00 | 2,470,700 | — | — |
| 2024-08-20 | $13.34 | $13.34 | 9,972,300 | — | — |
| 2024-08-19 | $12.80 | $12.80 | 9,441,300 | — | — |
| 2024-08-16 | $17.69 | $17.69 | 100,646,500 | — | — |
| 2024-08-15 | $4.80 | $4.80 | 105,319,100 | — | — |
| 2024-08-14 | $1.85 | $1.85 | 104,500 | — | — |
| 2024-08-13 | $2.25 | $2.25 | 206,100 | — | — |
| 2024-08-12 | $2.85 | $2.85 | 442,200 | — | — |
| 2024-08-09 | $2.45 | $2.45 | 504,100 | — | — |
| 2024-08-08 | $2.83 | $2.83 | 74,633 | — | — |
| 2024-08-07 | $3.25 | $3.25 | 62,242 | — | — |
| 2024-08-06 | $3.70 | $3.70 | 23,200 | — | — |
| 2024-08-05 | $3.54 | $3.54 | 23,333 | — | — |
| 2024-08-02 | $3.73 | $3.73 | 9,133 | — | — |
| 2024-08-01 | $4.06 | $4.06 | 28,750 | — | — |
| 2024-07-31 | $4.24 | $4.24 | 22,058 | — | — |
| 2024-07-30 | $4.02 | $4.02 | 10,142 | — | — |
| 2024-07-29 | $4.26 | $4.26 | 52,325 | — | — |
| 2024-07-26 | $4.24 | $4.24 | 24,783 | — | — |
| 2024-07-25 | $4.56 | $4.56 | 15,550 | — | — |
| 2024-07-24 | $4.44 | $4.44 | 34,600 | — | — |
| 2024-07-23 | $4.34 | $4.34 | 44,600 | — | — |
| 2024-07-22 | $3.91 | $3.91 | 22,692 | — | — |
| 2024-07-19 | $4.03 | $4.03 | 20,675 | — | — |
| 2024-07-18 | $4.04 | $4.04 | 24,617 | — | — |
| 2024-07-17 | $4.13 | $4.13 | 33,133 | — | — |
| 2024-07-16 | $4.12 | $4.12 | 76,267 | — | — |
| 2024-07-15 | $4.79 | $4.79 | 165,683 | — | — |
| 2024-07-12 | $5.16 | $5.16 | 121,633 | — | — |
| 2024-07-11 | $5.76 | $5.76 | 115,075 | — | — |
| 2024-07-10 | $7.78 | $7.78 | 103,400 | — | — |
| 2024-07-09 | $4.46 | $4.46 | 33,933 | — | — |
| 2024-07-08 | $4.38 | $4.38 | 34,808 | — | — |
| 2024-07-05 | $4.04 | $4.04 | 59,983 | — | — |
| 2024-07-03 | $3.84 | $3.84 | 94,425 | — | — |
| 2024-07-02 | $3.82 | $3.82 | 30,750 | — | — |
| 2024-07-01 | $4.13 | $4.13 | 491,842 | — | — |
| 2024-06-28 | $3.84 | $3.84 | 213,775 | — | — |
| 2024-06-27 | $7.01 | $7.01 | 10,783 | — | — |
| 2024-06-26 | $6.77 | $6.77 | 20,167 | — | — |
| 2024-06-25 | $7.03 | $7.03 | 69,333 | — | — |
| 2024-06-24 | $7.28 | $7.28 | 8,633 | — | — |
| 2024-06-21 | $6.96 | $6.96 | 14,433 | — | — |
| 2024-06-20 | $7.44 | $7.44 | 16,008 | — | — |
| 2024-06-18 | $6.84 | $6.84 | 39,533 | — | — |
| 2024-06-17 | $8.04 | $8.04 | 6,333 | — | — |
| 2024-06-14 | $7.93 | $7.93 | 6,175 | — | — |
| 2024-06-13 | $8.32 | $8.32 | 3,075 | — | — |
| 2024-06-12 | $8.40 | $8.40 | 15,200 | — | — |
| 2024-06-11 | $8.52 | $8.52 | 8,375 | — | — |
| 2024-06-10 | $8.45 | $8.45 | 11,808 | — | — |
| 2024-06-07 | $8.68 | $8.68 | 8,958 | — | — |
| 2024-06-06 | $8.62 | $8.62 | 8,258 | — | — |
| 2024-06-05 | $8.60 | $8.60 | 10,692 | — | — |
| 2024-06-04 | $8.52 | $8.52 | 6,342 | — | — |
| 2024-06-03 | $8.50 | $8.50 | 8,875 | — | — |
| 2024-05-31 | $8.41 | $8.41 | 5,217 | — | — |
| 2024-05-30 | $8.60 | $8.60 | 8,508 | — | — |
| 2024-05-29 | $8.40 | $8.40 | 11,292 | — | — |
| 2024-05-28 | $8.50 | $8.50 | 28,317 | — | — |
| 2024-05-24 | $9.47 | $9.47 | 13,225 | — | — |
| 2024-05-23 | $9.90 | $9.90 | 35,600 | — | — |
| 2024-05-22 | $9.66 | $9.66 | 43,733 | — | — |
| 2024-05-21 | $9.96 | $9.96 | 486,025 | — | — |
| 2024-05-20 | $9.48 | $9.48 | 1,592 | — | — |
| 2024-05-17 | $9.62 | $9.62 | 1,408 | — | — |
| 2024-05-16 | $9.48 | $9.48 | 4,692 | — | — |
| 2024-05-15 | $9.48 | $9.48 | 4,167 | — | — |
| 2024-05-14 | $9.72 | $9.72 | 5,417 | — | — |
| 2024-05-13 | $9.49 | $9.49 | 7,617 | — | — |
| 2024-05-10 | $9.13 | $9.13 | 8,450 | — | — |
| 2024-05-09 | $10.62 | $10.62 | 2,100 | — | — |
| 2024-05-08 | $10.66 | $10.66 | 4,392 | — | — |
| 2024-05-07 | $10.64 | $10.64 | 10,175 | — | — |
| 2024-05-06 | $10.45 | $10.45 | 9,958 | — | — |
| 2024-05-03 | $11.58 | $11.58 | 13,883 | — | — |
| 2024-05-02 | $13.44 | $13.44 | 19,358 | — | — |
| 2024-05-01 | $12.48 | $12.48 | 5,175 | — | — |
| 2024-04-30 | $11.00 | $11.00 | 2,892 | — | — |
| 2024-04-29 | $10.49 | $10.49 | 1,783 | — | — |
| 2024-04-26 | $10.56 | $10.56 | 725 | — | — |
| 2024-04-25 | $10.08 | $10.08 | 4,842 | — | — |
| 2024-04-24 | $10.44 | $10.44 | 1,958 | — | — |
| 2024-04-23 | $10.55 | $10.55 | 3,108 | — | — |
| 2024-04-22 | $10.63 | $10.63 | 6,075 | — | — |
| 2024-04-19 | $10.55 | $10.55 | 14,642 | — | — |
| 2024-04-18 | $10.56 | $10.56 | 3,675 | — | — |
| 2024-04-17 | $10.22 | $10.22 | 12,717 | — | — |
| 2024-04-16 | $9.72 | $9.72 | 7,333 | — | — |
| 2024-04-15 | $9.36 | $9.36 | 20,908 | — | — |
| 2024-04-12 | $11.05 | $11.05 | 6,558 | — | — |
| 2024-04-11 | $11.54 | $11.54 | 9,617 | — | — |
| 2024-04-10 | $12.01 | $12.01 | 4,500 | — | — |
| 2024-04-09 | $12.12 | $12.12 | 5,642 | — | — |
| 2024-04-08 | $12.12 | $12.12 | 4,033 | — | — |
| 2024-04-05 | $12.36 | $12.36 | 10,583 | — | — |
| 2024-04-04 | $12.84 | $12.84 | 17,258 | — | — |
| 2024-04-03 | $12.84 | $12.84 | 8,475 | — | — |
| 2024-04-02 | $12.84 | $12.84 | 18,600 | — | — |
| 2024-04-01 | $13.08 | $13.08 | 18,125 | — | — |
| 2024-03-28 | $13.20 | $13.20 | 6,208 | — | — |
| 2024-03-27 | $13.08 | $13.08 | 11,358 | — | — |
| 2024-03-26 | $13.32 | $13.32 | 8,200 | — | — |
| 2024-03-25 | $13.32 | $13.32 | 19,592 | — | — |
| 2024-03-22 | $13.92 | $13.92 | 61,900 | — | — |
| 2024-03-21 | $12.96 | $12.96 | 8,108 | — | — |
| 2024-03-20 | $12.96 | $12.96 | 7,558 | — | — |
| 2024-03-19 | $12.96 | $12.96 | 7,008 | — | — |
| 2024-03-18 | $13.32 | $13.32 | 15,008 | — | — |
| 2024-03-15 | $13.56 | $13.56 | 14,633 | — | — |
| 2024-03-14 | $14.40 | $14.40 | 8,883 | — | — |
| 2024-03-13 | $14.76 | $14.76 | 29,900 | — | — |
| 2024-03-12 | $14.76 | $14.76 | 12,058 | — | — |
| 2024-03-11 | $14.88 | $14.88 | 39,367 | — | — |
| 2024-03-08 | $14.40 | $14.40 | 12,417 | — | — |
| 2024-03-07 | $14.28 | $14.28 | 17,450 | — | — |
| 2024-03-06 | $13.56 | $13.56 | 7,592 | — | — |
| 2024-03-05 | $13.86 | $13.86 | 18,200 | — | — |
| 2024-03-04 | $14.16 | $14.16 | 25,367 | — | — |
| 2024-03-01 | $16.08 | $16.08 | 52,100 | — | — |
| 2024-02-29 | $16.14 | $16.14 | 64,642 | — | — |
| 2024-02-28 | $14.52 | $14.52 | 28,683 | — | — |
| 2024-02-27 | $13.08 | $13.08 | 9,775 | — | — |
| 2024-02-26 | $12.60 | $12.60 | 13,175 | — | — |
| 2024-02-23 | $12.48 | $12.48 | 16,950 | — | — |
| 2024-02-22 | $13.32 | $13.32 | 30,767 | — | — |
| 2024-02-21 | $12.96 | $12.96 | 37,208 | — | — |
| 2024-02-20 | $13.80 | $13.80 | 15,983 | — | — |
| 2024-02-16 | $13.92 | $13.92 | 12,183 | — | — |
| 2024-02-15 | $13.92 | $13.92 | 13,558 | — | — |
| 2024-02-14 | $13.92 | $13.92 | 14,983 | — | — |
| 2024-02-13 | $14.04 | $14.04 | 27,900 | — | — |
| 2024-02-12 | $13.44 | $13.44 | 25,750 | — | — |
| 2024-02-09 | $14.40 | $14.40 | 17,817 | — | — |
| 2024-02-08 | $15.00 | $15.00 | 51,333 | — | — |
| 2024-02-07 | $13.08 | $13.08 | 52,875 | — | — |
| 2024-02-06 | $15.48 | $15.48 | 44,125 | — | — |
| 2024-02-05 | $15.72 | $15.72 | 87,608 | — | — |
| 2024-02-02 | $15.96 | $15.96 | 254,242 | — | — |
| 2024-02-01 | $40.32 | $40.32 | 220,642 | — | — |
| 2024-01-31 | $37.20 | $37.20 | 11,633 | — | — |
| 2024-01-30 | $35.52 | $35.52 | 11,233 | — | — |
| 2024-01-29 | $39.36 | $39.36 | 12,292 | — | — |
| 2024-01-26 | $44.52 | $44.52 | 5,658 | — | — |
| 2024-01-25 | $47.28 | $47.28 | 5,325 | — | — |
| 2024-01-24 | $52.20 | $52.20 | 18,667 | — | — |
| 2024-01-23 | $42.72 | $42.72 | 9,858 | — | — |
| 2024-01-22 | $50.34 | $50.34 | 6,467 | — | — |
| 2024-01-19 | $54.24 | $54.24 | 8,383 | — | — |
| 2024-01-18 | $64.08 | $64.08 | 6,917 | — | — |
| 2024-01-17 | $66.00 | $66.00 | 6,500 | — | — |
| 2024-01-16 | $76.08 | $76.08 | 8,008 | — | — |
| 2024-01-12 | $84.84 | $84.84 | 13,858 | — | — |
| 2024-01-11 | $82.20 | $82.20 | 11,758 | — | — |
| 2024-01-10 | $88.32 | $88.32 | 13,125 | — | — |
| 2024-01-09 | $90.96 | $90.96 | 82,933 | — | — |
| 2024-01-08 | $75.00 | $75.00 | 18,350 | — | — |
| 2024-01-05 | $75.96 | $75.96 | 28,400 | — | — |
| 2024-01-04 | $86.28 | $86.28 | 27,792 | — | — |
| 2024-01-03 | $97.20 | $97.20 | 75,217 | — | — |
| 2024-01-02 | $80.64 | $80.64 | 81,775 | — | — |