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
- 2020-09-18 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 | $3.78 | $3.78 | 737,700 | — | — |
| 2024-12-30 | $3.75 | $3.75 | 1,009,600 | — | — |
| 2024-12-27 | $3.99 | $3.99 | 555,800 | — | — |
| 2024-12-26 | $4.14 | $4.14 | 606,200 | — | — |
| 2024-12-24 | $4.03 | $4.03 | 238,200 | — | — |
| 2024-12-23 | $4.05 | $4.05 | 517,400 | — | — |
| 2024-12-20 | $3.97 | $3.97 | 1,170,400 | — | — |
| 2024-12-19 | $3.92 | $3.92 | 619,800 | — | — |
| 2024-12-18 | $3.93 | $3.93 | 974,300 | — | — |
| 2024-12-17 | $4.20 | $4.20 | 550,700 | — | — |
| 2024-12-16 | $4.33 | $4.33 | 400,300 | — | — |
| 2024-12-13 | $4.22 | $4.22 | 533,200 | — | — |
| 2024-12-12 | $4.41 | $4.41 | 553,000 | — | — |
| 2024-12-11 | $4.53 | $4.53 | 799,400 | — | — |
| 2024-12-10 | $4.54 | $4.54 | 748,500 | — | — |
| 2024-12-09 | $4.81 | $4.81 | 727,400 | — | — |
| 2024-12-06 | $4.67 | $4.67 | 1,383,300 | — | — |
| 2024-12-05 | $4.10 | $4.10 | 981,500 | — | — |
| 2024-12-04 | $4.14 | $4.14 | 619,500 | — | — |
| 2024-12-03 | $4.35 | $4.35 | 585,300 | — | — |
| 2024-12-02 | $4.49 | $4.49 | 580,800 | — | — |
| 2024-11-29 | $4.60 | $4.60 | 369,700 | — | — |
| 2024-11-27 | $4.56 | $4.56 | 430,700 | — | — |
| 2024-11-26 | $4.52 | $4.52 | 541,400 | — | — |
| 2024-11-25 | $4.57 | $4.57 | 823,500 | — | — |
| 2024-11-22 | $4.41 | $4.41 | 725,400 | — | — |
| 2024-11-21 | $4.45 | $4.45 | 608,400 | — | — |
| 2024-11-20 | $4.66 | $4.66 | 504,000 | — | — |
| 2024-11-19 | $4.76 | $4.76 | 877,600 | — | — |
| 2024-11-18 | $4.66 | $4.66 | 879,600 | — | — |
| 2024-11-15 | $5.04 | $5.04 | 3,601,100 | — | — |
| 2024-11-14 | $4.89 | $4.89 | 736,900 | — | — |
| 2024-11-13 | $4.98 | $4.98 | 891,500 | — | — |
| 2024-11-12 | $5.05 | $5.05 | 935,100 | — | — |
| 2024-11-11 | $5.31 | $5.31 | 959,000 | — | — |
| 2024-11-08 | $5.45 | $5.45 | 1,970,700 | — | — |
| 2024-11-07 | $5.30 | $5.30 | 2,288,800 | — | — |
| 2024-11-06 | $4.73 | $4.73 | 1,682,700 | — | — |
| 2024-11-05 | $4.52 | $4.52 | 1,258,500 | — | — |
| 2024-11-04 | $4.68 | $4.68 | 854,100 | — | — |
| 2024-11-01 | $4.75 | $4.75 | 2,081,900 | — | — |
| 2024-10-31 | $4.76 | $4.76 | 6,424,300 | — | — |
| 2024-10-30 | $6.19 | $6.19 | 759,800 | — | — |
| 2024-10-29 | $6.22 | $6.22 | 504,500 | — | — |
| 2024-10-28 | $6.36 | $6.36 | 851,600 | — | — |
| 2024-10-25 | $6.28 | $6.28 | 2,386,000 | — | — |
| 2024-10-24 | $6.43 | $6.43 | 307,300 | — | — |
| 2024-10-23 | $6.44 | $6.44 | 504,600 | — | — |
| 2024-10-22 | $6.37 | $6.37 | 332,100 | — | — |
| 2024-10-21 | $6.31 | $6.31 | 256,400 | — | — |
| 2024-10-18 | $6.39 | $6.39 | 412,200 | — | — |
| 2024-10-17 | $6.27 | $6.27 | 604,100 | — | — |
| 2024-10-16 | $6.28 | $6.28 | 369,600 | — | — |
| 2024-10-15 | $5.94 | $5.94 | 398,700 | — | — |
| 2024-10-14 | $6.12 | $6.12 | 515,100 | — | — |
| 2024-10-11 | $6.02 | $6.02 | 273,700 | — | — |
| 2024-10-10 | $6.05 | $6.05 | 195,700 | — | — |
| 2024-10-09 | $6.03 | $6.03 | 363,800 | — | — |
| 2024-10-08 | $6.03 | $6.03 | 1,170,500 | — | — |
| 2024-10-07 | $6.10 | $6.10 | 410,900 | — | — |
| 2024-10-04 | $6.21 | $6.21 | 456,000 | — | — |
| 2024-10-03 | $5.89 | $5.89 | 885,200 | — | — |
| 2024-10-02 | $5.64 | $5.64 | 1,404,300 | — | — |
| 2024-10-01 | $5.96 | $5.96 | 1,080,800 | — | — |
| 2024-09-30 | $6.30 | $6.30 | 857,800 | — | — |
| 2024-09-27 | $6.81 | $6.81 | 236,500 | — | — |
| 2024-09-26 | $6.91 | $6.91 | 188,500 | — | — |
| 2024-09-25 | $6.83 | $6.83 | 389,000 | — | — |
| 2024-09-24 | $6.96 | $6.96 | 1,398,500 | — | — |
| 2024-09-23 | $6.98 | $6.98 | 184,100 | — | — |
| 2024-09-20 | $7.25 | $7.25 | 192,100 | — | — |
| 2024-09-19 | $7.40 | $7.40 | 385,600 | — | — |
| 2024-09-18 | $7.30 | $7.30 | 434,300 | — | — |
| 2024-09-17 | $7.22 | $7.22 | 248,000 | — | — |
| 2024-09-16 | $7.20 | $7.20 | 213,500 | — | — |
| 2024-09-13 | $7.25 | $7.25 | 442,400 | — | — |
| 2024-09-12 | $6.78 | $6.78 | 174,600 | — | — |
| 2024-09-11 | $6.85 | $6.85 | 211,600 | — | — |
| 2024-09-10 | $6.81 | $6.81 | 149,700 | — | — |
| 2024-09-09 | $6.75 | $6.75 | 177,200 | — | — |
| 2024-09-06 | $6.63 | $6.63 | 725,200 | — | — |
| 2024-09-05 | $6.73 | $6.73 | 545,000 | — | — |
| 2024-09-04 | $6.79 | $6.79 | 793,700 | — | — |
| 2024-09-03 | $7.23 | $7.23 | 701,200 | — | — |
| 2024-08-30 | $7.48 | $7.48 | 468,400 | — | — |
| 2024-08-29 | $7.64 | $7.64 | 414,700 | — | — |
| 2024-08-28 | $7.90 | $7.90 | 560,900 | — | — |
| 2024-08-27 | $8.00 | $8.00 | 839,100 | — | — |
| 2024-08-26 | $8.00 | $8.00 | 2,989,400 | — | — |
| 2024-08-23 | $7.19 | $7.19 | 536,400 | — | — |
| 2024-08-22 | $6.95 | $6.95 | 196,500 | — | — |
| 2024-08-21 | $7.04 | $7.04 | 231,600 | — | — |
| 2024-08-20 | $6.93 | $6.93 | 218,000 | — | — |
| 2024-08-19 | $7.05 | $7.05 | 240,900 | — | — |
| 2024-08-16 | $6.98 | $6.98 | 213,200 | — | — |
| 2024-08-15 | $7.05 | $7.05 | 231,100 | — | — |
| 2024-08-14 | $6.87 | $6.87 | 172,900 | — | — |
| 2024-08-13 | $7.01 | $7.01 | 252,900 | — | — |
| 2024-08-12 | $6.89 | $6.89 | 654,800 | — | — |
| 2024-08-09 | $7.06 | $7.06 | 504,800 | — | — |
| 2024-08-08 | $7.00 | $7.00 | 474,500 | — | — |
| 2024-08-07 | $6.83 | $6.83 | 458,600 | — | — |
| 2024-08-06 | $7.02 | $7.02 | 470,000 | — | — |
| 2024-08-05 | $6.88 | $6.88 | 686,500 | — | — |
| 2024-08-02 | $7.04 | $7.04 | 598,800 | — | — |
| 2024-08-01 | $6.88 | $6.88 | 877,400 | — | — |
| 2024-07-31 | $7.63 | $7.63 | 421,100 | — | — |
| 2024-07-30 | $7.61 | $7.61 | 393,800 | — | — |
| 2024-07-29 | $7.96 | $7.96 | 442,300 | — | — |
| 2024-07-26 | $8.03 | $8.03 | 518,000 | — | — |
| 2024-07-25 | $7.46 | $7.46 | 310,700 | — | — |
| 2024-07-24 | $6.94 | $6.94 | 264,200 | — | — |
| 2024-07-23 | $7.27 | $7.27 | 654,800 | — | — |
| 2024-07-22 | $7.43 | $7.43 | 371,100 | — | — |
| 2024-07-19 | $7.30 | $7.30 | 169,900 | — | — |
| 2024-07-18 | $7.27 | $7.27 | 280,300 | — | — |
| 2024-07-17 | $7.46 | $7.46 | 390,000 | — | — |
| 2024-07-16 | $7.67 | $7.67 | 591,400 | — | — |
| 2024-07-15 | $7.12 | $7.12 | 366,100 | — | — |
| 2024-07-12 | $6.97 | $6.97 | 513,800 | — | — |
| 2024-07-11 | $7.22 | $7.22 | 872,500 | — | — |
| 2024-07-10 | $6.60 | $6.60 | 287,300 | — | — |
| 2024-07-09 | $6.29 | $6.29 | 205,100 | — | — |
| 2024-07-08 | $6.25 | $6.25 | 266,500 | — | — |
| 2024-07-05 | $6.20 | $6.20 | 271,300 | — | — |
| 2024-07-03 | $6.27 | $6.27 | 302,100 | — | — |
| 2024-07-02 | $5.96 | $5.96 | 187,600 | — | — |
| 2024-07-01 | $5.95 | $5.95 | 315,700 | — | — |
| 2024-06-28 | $6.04 | $6.04 | 192,500 | — | — |
| 2024-06-27 | $5.99 | $5.99 | 425,100 | — | — |
| 2024-06-26 | $5.81 | $5.81 | 383,200 | — | — |
| 2024-06-25 | $6.07 | $6.07 | 275,200 | — | — |
| 2024-06-24 | $6.29 | $6.29 | 264,000 | — | — |
| 2024-06-21 | $6.24 | $6.24 | 218,800 | — | — |
| 2024-06-20 | $6.32 | $6.32 | 421,900 | — | — |
| 2024-06-18 | $6.43 | $6.43 | 265,900 | — | — |
| 2024-06-17 | $6.80 | $6.80 | 373,200 | — | — |
| 2024-06-14 | $6.66 | $6.66 | 205,000 | — | — |
| 2024-06-13 | $6.94 | $6.94 | 265,700 | — | — |
| 2024-06-12 | $6.84 | $6.84 | 315,100 | — | — |
| 2024-06-11 | $6.39 | $6.39 | 389,500 | — | — |
| 2024-06-10 | $6.55 | $6.55 | 549,800 | — | — |
| 2024-06-07 | $6.94 | $6.94 | 280,800 | — | — |
| 2024-06-06 | $6.91 | $6.91 | 586,700 | — | — |
| 2024-06-05 | $7.47 | $7.47 | 2,587,900 | — | — |
| 2024-06-04 | $7.67 | $7.67 | 446,300 | — | — |
| 2024-06-03 | $7.60 | $7.60 | 379,600 | — | — |
| 2024-05-31 | $7.38 | $7.38 | 397,900 | — | — |
| 2024-05-30 | $7.42 | $7.42 | 260,500 | — | — |
| 2024-05-29 | $7.45 | $7.45 | 192,000 | — | — |
| 2024-05-28 | $7.44 | $7.44 | 441,800 | — | — |
| 2024-05-24 | $7.48 | $7.48 | 231,400 | — | — |
| 2024-05-23 | $7.46 | $7.46 | 404,400 | — | — |
| 2024-05-22 | $7.75 | $7.75 | 225,300 | — | — |
| 2024-05-21 | $7.87 | $7.87 | 274,700 | — | — |
| 2024-05-20 | $7.92 | $7.92 | 201,600 | — | — |
| 2024-05-17 | $7.84 | $7.84 | 336,400 | — | — |
| 2024-05-16 | $7.99 | $7.99 | 244,600 | — | — |
| 2024-05-15 | $8.28 | $8.28 | 208,900 | — | — |
| 2024-05-14 | $8.17 | $8.17 | 264,400 | — | — |
| 2024-05-13 | $8.12 | $8.12 | 227,400 | — | — |
| 2024-05-10 | $7.86 | $7.86 | 623,200 | — | — |
| 2024-05-09 | $8.54 | $8.54 | 365,600 | — | — |
| 2024-05-08 | $8.50 | $8.50 | 808,100 | — | — |
| 2024-05-07 | $8.54 | $8.54 | 484,000 | — | — |
| 2024-05-06 | $8.61 | $8.61 | 189,200 | — | — |
| 2024-05-03 | $8.53 | $8.53 | 520,600 | — | — |
| 2024-05-02 | $8.25 | $8.25 | 244,400 | — | — |
| 2024-05-01 | $8.48 | $8.48 | 282,600 | — | — |
| 2024-04-30 | $8.57 | $8.57 | 318,000 | — | — |
| 2024-04-29 | $8.11 | $8.11 | 246,900 | — | — |
| 2024-04-26 | $7.94 | $7.94 | 258,400 | — | — |
| 2024-04-25 | $7.86 | $7.86 | 1,493,300 | — | — |
| 2024-04-24 | $8.10 | $8.10 | 887,700 | — | — |
| 2024-04-23 | $8.25 | $8.25 | 355,200 | — | — |
| 2024-04-22 | $8.36 | $8.36 | 363,700 | — | — |
| 2024-04-19 | $8.38 | $8.38 | 370,500 | — | — |
| 2024-04-18 | $8.42 | $8.42 | 291,600 | — | — |
| 2024-04-17 | $8.53 | $8.53 | 322,600 | — | — |
| 2024-04-16 | $8.78 | $8.78 | 529,400 | — | — |
| 2024-04-15 | $8.32 | $8.32 | 540,400 | — | — |
| 2024-04-12 | $8.66 | $8.66 | 465,900 | — | — |
| 2024-04-11 | $9.18 | $9.18 | 462,000 | — | — |
| 2024-04-10 | $9.17 | $9.17 | 278,900 | — | — |
| 2024-04-09 | $9.57 | $9.57 | 356,800 | — | — |
| 2024-04-08 | $9.74 | $9.74 | 559,600 | — | — |
| 2024-04-05 | $9.50 | $9.50 | 842,600 | — | — |
| 2024-04-04 | $9.80 | $9.80 | 765,300 | — | — |
| 2024-04-03 | $9.70 | $9.70 | 816,600 | — | — |
| 2024-04-02 | $9.45 | $9.45 | 664,000 | — | — |
| 2024-04-01 | $9.68 | $9.68 | 1,116,100 | — | — |
| 2024-03-28 | $8.32 | $8.32 | 3,563,800 | — | — |
| 2024-03-27 | $9.50 | $9.50 | 232,700 | — | — |
| 2024-03-26 | $9.31 | $9.31 | 332,400 | — | — |
| 2024-03-25 | $9.17 | $9.17 | 274,400 | — | — |
| 2024-03-22 | $8.98 | $8.98 | 575,100 | — | — |
| 2024-03-21 | $9.50 | $9.50 | 335,700 | — | — |
| 2024-03-20 | $9.78 | $9.78 | 273,900 | — | — |
| 2024-03-19 | $9.53 | $9.53 | 352,600 | — | — |
| 2024-03-18 | $9.79 | $9.79 | 607,100 | — | — |
| 2024-03-15 | $9.90 | $9.90 | 376,200 | — | — |
| 2024-03-14 | $9.80 | $9.80 | 739,500 | — | — |
| 2024-03-13 | $10.66 | $10.66 | 458,600 | — | — |
| 2024-03-12 | $10.76 | $10.76 | 333,000 | — | — |
| 2024-03-11 | $10.67 | $10.67 | 714,200 | — | — |
| 2024-03-08 | $10.88 | $10.88 | 1,425,000 | — | — |
| 2024-03-07 | $11.28 | $11.28 | 1,519,700 | — | — |
| 2024-03-06 | $10.91 | $10.91 | 513,400 | — | — |
| 2024-03-05 | $10.87 | $10.87 | 728,100 | — | — |
| 2024-03-04 | $11.50 | $11.50 | 807,000 | — | — |
| 2024-03-01 | $11.48 | $11.48 | 1,044,700 | — | — |
| 2024-02-29 | $10.27 | $10.27 | 2,050,400 | — | — |
| 2024-02-28 | $12.37 | $12.37 | 965,600 | — | — |
| 2024-02-27 | $11.71 | $11.71 | 748,100 | — | — |
| 2024-02-26 | $10.68 | $10.68 | 506,000 | — | — |
| 2024-02-23 | $10.19 | $10.19 | 264,900 | — | — |
| 2024-02-22 | $10.01 | $10.01 | 288,900 | — | — |
| 2024-02-21 | $9.92 | $9.92 | 786,700 | — | — |
| 2024-02-20 | $10.17 | $10.17 | 1,264,100 | — | — |
| 2024-02-16 | $10.51 | $10.51 | 309,800 | — | — |
| 2024-02-15 | $10.62 | $10.62 | 434,600 | — | — |
| 2024-02-14 | $10.42 | $10.42 | 531,700 | — | — |
| 2024-02-13 | $10.52 | $10.52 | 423,000 | — | — |
| 2024-02-12 | $11.29 | $11.29 | 947,200 | — | — |
| 2024-02-09 | $10.32 | $10.32 | 797,500 | — | — |
| 2024-02-08 | $11.09 | $11.09 | 403,500 | — | — |
| 2024-02-07 | $10.62 | $10.62 | 527,700 | — | — |
| 2024-02-06 | $10.52 | $10.52 | 492,700 | — | — |
| 2024-02-05 | $11.01 | $11.01 | 624,300 | — | — |
| 2024-02-02 | $10.89 | $10.89 | 750,600 | — | — |
| 2024-02-01 | $11.34 | $11.34 | 760,700 | — | — |
| 2024-01-31 | $11.27 | $11.27 | 921,700 | — | — |
| 2024-01-30 | $11.45 | $11.45 | 691,300 | — | — |
| 2024-01-29 | $11.48 | $11.48 | 1,373,600 | — | — |
| 2024-01-26 | $10.69 | $10.69 | 1,495,800 | — | — |
| 2024-01-25 | $9.96 | $9.96 | 1,497,600 | — | — |
| 2024-01-24 | $9.46 | $9.46 | 570,400 | — | — |
| 2024-01-23 | $8.77 | $8.77 | 236,500 | — | — |
| 2024-01-22 | $8.74 | $8.74 | 756,700 | — | — |
| 2024-01-19 | $8.03 | $8.03 | 494,500 | — | — |
| 2024-01-18 | $8.13 | $8.13 | 606,300 | — | — |
| 2024-01-17 | $8.20 | $8.20 | 270,000 | — | — |
| 2024-01-16 | $8.35 | $8.35 | 375,700 | — | — |
| 2024-01-12 | $8.44 | $8.44 | 384,600 | — | — |
| 2024-01-11 | $8.56 | $8.56 | 953,900 | — | — |
| 2024-01-10 | $9.85 | $9.85 | 523,300 | — | — |
| 2024-01-09 | $9.79 | $9.79 | 702,100 | — | — |
| 2024-01-08 | $9.93 | $9.93 | 800,900 | — | — |
| 2024-01-05 | $8.94 | $8.94 | 557,300 | — | — |
| 2024-01-04 | $9.61 | $9.61 | 681,500 | — | — |
| 2024-01-03 | $8.94 | $8.94 | 494,000 | — | — |
| 2024-01-02 | $8.99 | $8.99 | 582,400 | — | — |