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
- 2021-11-03 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 | $4.52 | $6.06 | 1,279,900 | — | — |
| 2024-12-30 | $4.11 | $5.51 | 443,400 | — | — |
| 2024-12-27 | $4.09 | $5.48 | 489,900 | — | — |
| 2024-12-26 | $4.32 | $5.79 | 379,500 | — | — |
| 2024-12-24 | $4.25 | $5.70 | 223,900 | — | — |
| 2024-12-23 | $4.14 | $5.55 | 491,200 | — | — |
| 2024-12-20 | $4.24 | $5.68 | 1,075,800 | — | — |
| 2024-12-19 | $4.11 | $5.51 | 514,700 | — | — |
| 2024-12-18 | $4.32 | $5.79 | 770,300 | — | — |
| 2024-12-17 | $4.78 | $6.41 | 945,100 | — | — |
| 2024-12-16 | $6.28 | $8.42 | 234,800 | — | — |
| 2024-12-13 | $6.39 | $8.57 | 210,700 | — | — |
| 2024-12-12 | $6.50 | $8.71 | 204,200 | — | — |
| 2024-12-11 | $6.46 | $8.66 | 234,900 | — | — |
| 2024-12-10 | $6.50 | $8.71 | 236,200 | — | — |
| 2024-12-09 | $6.52 | $8.74 | 218,800 | — | — |
| 2024-12-06 | $6.17 | $8.27 | 251,500 | — | — |
| 2024-12-05 | $6.29 | $8.43 | 203,400 | — | — |
| 2024-12-04 | $6.42 | $8.61 | 229,500 | — | — |
| 2024-12-03 | $6.44 | $8.63 | 258,600 | — | — |
| 2024-12-02 | $6.75 | $9.05 | 627,900 | — | — |
| 2024-11-29 | $6.79 | $9.10 | 192,200 | — | — |
| 2024-11-27 | $6.80 | $9.12 | 235,500 | — | — |
| 2024-11-26 | $6.59 | $8.83 | 374,700 | — | — |
| 2024-11-25 | $7.04 | $9.44 | 658,400 | — | — |
| 2024-11-22 | $6.48 | $8.69 | 332,700 | — | — |
| 2024-11-21 | $6.43 | $8.62 | 388,100 | — | — |
| 2024-11-20 | $6.44 | $8.63 | 246,200 | — | — |
| 2024-11-19 | $6.56 | $8.79 | 225,000 | — | — |
| 2024-11-18 | $6.52 | $8.74 | 305,100 | — | — |
| 2024-11-15 | $6.70 | $8.98 | 299,500 | — | — |
| 2024-11-14 | $6.96 | $9.33 | 256,200 | — | — |
| 2024-11-13 | $7.09 | $9.50 | 233,800 | — | — |
| 2024-11-12 | $7.13 | $9.56 | 323,700 | — | — |
| 2024-11-11 | $7.61 | $10.20 | 423,700 | — | — |
| 2024-11-08 | $7.51 | $10.07 | 401,900 | — | — |
| 2024-11-07 | $7.04 | $9.44 | 484,700 | — | — |
| 2024-11-06 | $7.26 | $9.73 | 641,900 | — | — |
| 2024-11-05 | $6.64 | $8.90 | 310,600 | — | — |
| 2024-11-04 | $6.58 | $8.82 | 397,300 | — | — |
| 2024-11-01 | $6.33 | $8.49 | 307,100 | — | — |
| 2024-10-31 | $6.29 | $8.43 | 278,500 | — | — |
| 2024-10-30 | $6.48 | $8.69 | 248,100 | — | — |
| 2024-10-29 | $6.27 | $8.40 | 362,400 | — | — |
| 2024-10-28 | $6.34 | $8.50 | 313,700 | — | — |
| 2024-10-25 | $6.26 | $8.39 | 225,600 | — | — |
| 2024-10-24 | $6.46 | $8.66 | 193,000 | — | — |
| 2024-10-23 | $6.52 | $8.74 | 330,800 | — | — |
| 2024-10-22 | $6.39 | $8.57 | 347,800 | — | — |
| 2024-10-21 | $6.41 | $8.59 | 324,200 | — | — |
| 2024-10-18 | $6.42 | $8.61 | 386,800 | — | — |
| 2024-10-17 | $6.35 | $8.51 | 522,700 | — | — |
| 2024-10-16 | $6.49 | $8.70 | 413,900 | — | — |
| 2024-10-15 | $6.32 | $8.47 | 551,300 | — | — |
| 2024-10-14 | $6.29 | $8.43 | 380,000 | — | — |
| 2024-10-11 | $6.18 | $8.28 | 336,300 | — | — |
| 2024-10-10 | $6.21 | $8.32 | 391,500 | — | — |
| 2024-10-09 | $6.23 | $8.35 | 506,100 | — | — |
| 2024-10-08 | $6.41 | $8.59 | 469,700 | — | — |
| 2024-10-07 | $6.42 | $8.61 | 456,100 | — | — |
| 2024-10-04 | $6.89 | $9.24 | 437,800 | — | — |
| 2024-10-03 | $6.91 | $9.26 | 297,500 | — | — |
| 2024-10-02 | $6.97 | $9.34 | 302,100 | — | — |
| 2024-10-01 | $7.20 | $9.65 | 341,200 | — | — |
| 2024-09-30 | $7.49 | $10.04 | 266,500 | — | — |
| 2024-09-27 | $7.65 | $10.12 | 217,300 | — | — |
| 2024-09-26 | $7.61 | $10.07 | 250,200 | — | — |
| 2024-09-25 | $7.60 | $10.05 | 392,600 | — | — |
| 2024-09-24 | $7.90 | $10.45 | 217,000 | — | — |
| 2024-09-23 | $8.00 | $10.58 | 304,900 | — | — |
| 2024-09-20 | $8.04 | $10.64 | 1,769,600 | — | — |
| 2024-09-19 | $8.58 | $11.35 | 480,900 | — | — |
| 2024-09-18 | $8.32 | $11.01 | 433,700 | — | — |
| 2024-09-17 | $8.30 | $10.98 | 487,900 | — | — |
| 2024-09-16 | $7.99 | $10.57 | 192,100 | — | — |
| 2024-09-13 | $7.98 | $10.56 | 270,800 | — | — |
| 2024-09-12 | $7.84 | $10.37 | 322,600 | — | — |
| 2024-09-11 | $7.69 | $10.17 | 445,600 | — | — |
| 2024-09-10 | $7.81 | $10.33 | 542,900 | — | — |
| 2024-09-09 | $7.75 | $10.25 | 585,200 | — | — |
| 2024-09-06 | $7.79 | $10.31 | 278,600 | — | — |
| 2024-09-05 | $7.65 | $10.12 | 468,400 | — | — |
| 2024-09-04 | $7.51 | $9.94 | 577,800 | — | — |
| 2024-09-03 | $7.90 | $10.45 | 754,700 | — | — |
| 2024-08-30 | $8.00 | $10.58 | 315,500 | — | — |
| 2024-08-29 | $8.08 | $10.69 | 254,700 | — | — |
| 2024-08-28 | $8.03 | $10.62 | 248,700 | — | — |
| 2024-08-27 | $7.99 | $10.57 | 156,300 | — | — |
| 2024-08-26 | $8.17 | $10.81 | 167,600 | — | — |
| 2024-08-23 | $8.09 | $10.70 | 289,200 | — | — |
| 2024-08-22 | $7.82 | $10.35 | 163,100 | — | — |
| 2024-08-21 | $7.93 | $10.49 | 249,000 | — | — |
| 2024-08-20 | $7.96 | $10.53 | 204,500 | — | — |
| 2024-08-19 | $8.05 | $10.65 | 139,200 | — | — |
| 2024-08-16 | $7.97 | $10.54 | 166,100 | — | — |
| 2024-08-15 | $7.95 | $10.52 | 267,000 | — | — |
| 2024-08-14 | $7.76 | $10.27 | 282,300 | — | — |
| 2024-08-13 | $7.79 | $10.31 | 265,600 | — | — |
| 2024-08-12 | $7.58 | $10.03 | 443,300 | — | — |
| 2024-08-09 | $8.20 | $10.85 | 375,800 | — | — |
| 2024-08-08 | $8.41 | $11.13 | 552,000 | — | — |
| 2024-08-07 | $8.76 | $11.59 | 342,700 | — | — |
| 2024-08-06 | $8.59 | $11.36 | 471,700 | — | — |
| 2024-08-05 | $8.72 | $11.54 | 460,100 | — | — |
| 2024-08-02 | $9.11 | $12.05 | 483,900 | — | — |
| 2024-08-01 | $9.27 | $12.26 | 514,700 | — | — |
| 2024-07-31 | $9.51 | $12.58 | 556,700 | — | — |
| 2024-07-30 | $9.67 | $12.79 | 275,300 | — | — |
| 2024-07-29 | $9.38 | $12.41 | 177,300 | — | — |
| 2024-07-26 | $9.61 | $12.71 | 205,200 | — | — |
| 2024-07-25 | $9.48 | $12.54 | 405,000 | — | — |
| 2024-07-24 | $9.27 | $12.26 | 425,800 | — | — |
| 2024-07-23 | $9.64 | $12.75 | 341,300 | — | — |
| 2024-07-22 | $9.11 | $12.05 | 192,600 | — | — |
| 2024-07-19 | $9.01 | $11.92 | 288,900 | — | — |
| 2024-07-18 | $8.93 | $11.81 | 199,200 | — | — |
| 2024-07-17 | $9.20 | $12.17 | 460,900 | — | — |
| 2024-07-16 | $8.88 | $11.75 | 371,000 | — | — |
| 2024-07-15 | $8.81 | $11.66 | 375,700 | — | — |
| 2024-07-12 | $8.76 | $11.59 | 341,600 | — | — |
| 2024-07-11 | $8.78 | $11.62 | 436,200 | — | — |
| 2024-07-10 | $8.42 | $11.14 | 158,600 | — | — |
| 2024-07-09 | $8.15 | $10.78 | 157,000 | — | — |
| 2024-07-08 | $8.11 | $10.73 | 190,100 | — | — |
| 2024-07-05 | $8.03 | $10.62 | 186,100 | — | — |
| 2024-07-03 | $8.01 | $10.60 | 116,400 | — | — |
| 2024-07-02 | $8.03 | $10.62 | 247,700 | — | — |
| 2024-07-01 | $7.89 | $10.44 | 508,100 | — | — |
| 2024-06-28 | $8.02 | $10.61 | 765,900 | — | — |
| 2024-06-27 | $8.10 | $10.39 | 253,700 | — | — |
| 2024-06-26 | $8.34 | $10.69 | 268,300 | — | — |
| 2024-06-25 | $8.28 | $10.62 | 254,400 | — | — |
| 2024-06-24 | $8.40 | $10.77 | 303,500 | — | — |
| 2024-06-21 | $8.33 | $10.68 | 1,273,000 | — | — |
| 2024-06-20 | $8.22 | $10.54 | 416,900 | — | — |
| 2024-06-18 | $8.12 | $10.41 | 237,400 | — | — |
| 2024-06-17 | $8.16 | $10.46 | 355,300 | — | — |
| 2024-06-14 | $8.09 | $10.37 | 213,600 | — | — |
| 2024-06-13 | $8.19 | $10.50 | 214,900 | — | — |
| 2024-06-12 | $8.16 | $10.46 | 230,800 | — | — |
| 2024-06-11 | $8.11 | $10.40 | 211,200 | — | — |
| 2024-06-10 | $8.23 | $10.55 | 151,900 | — | — |
| 2024-06-07 | $8.20 | $10.51 | 222,500 | — | — |
| 2024-06-06 | $8.21 | $10.53 | 242,400 | — | — |
| 2024-06-05 | $8.41 | $10.78 | 310,200 | — | — |
| 2024-06-04 | $8.07 | $10.35 | 344,100 | — | — |
| 2024-06-03 | $8.28 | $10.62 | 410,400 | — | — |
| 2024-05-31 | $7.89 | $10.12 | 712,000 | — | — |
| 2024-05-30 | $7.84 | $10.05 | 899,000 | — | — |
| 2024-05-29 | $6.99 | $8.96 | 565,700 | — | — |
| 2024-05-28 | $7.02 | $9.00 | 588,700 | — | — |
| 2024-05-24 | $7.27 | $9.32 | 509,800 | — | — |
| 2024-05-23 | $7.25 | $9.30 | 573,600 | — | — |
| 2024-05-22 | $7.86 | $10.08 | 443,700 | — | — |
| 2024-05-21 | $8.25 | $10.58 | 200,800 | — | — |
| 2024-05-20 | $8.42 | $10.80 | 297,400 | — | — |
| 2024-05-17 | $8.52 | $10.92 | 274,200 | — | — |
| 2024-05-16 | $8.59 | $11.01 | 291,700 | — | — |
| 2024-05-15 | $8.50 | $10.90 | 291,700 | — | — |
| 2024-05-14 | $8.81 | $11.30 | 498,200 | — | — |
| 2024-05-13 | $8.30 | $10.64 | 330,500 | — | — |
| 2024-05-10 | $8.40 | $10.77 | 299,100 | — | — |
| 2024-05-09 | $8.34 | $10.69 | 396,200 | — | — |
| 2024-05-08 | $8.22 | $10.54 | 372,100 | — | — |
| 2024-05-07 | $8.66 | $11.10 | 758,600 | — | — |
| 2024-05-06 | $9.14 | $11.72 | 251,700 | — | — |
| 2024-05-03 | $9.29 | $11.91 | 339,400 | — | — |
| 2024-05-02 | $9.13 | $11.71 | 288,900 | — | — |
| 2024-05-01 | $8.72 | $11.18 | 411,500 | — | — |
| 2024-04-30 | $8.70 | $11.15 | 245,000 | — | — |
| 2024-04-29 | $8.96 | $11.49 | 282,100 | — | — |
| 2024-04-26 | $8.71 | $11.17 | 131,000 | — | — |
| 2024-04-25 | $8.55 | $10.96 | 318,400 | — | — |
| 2024-04-24 | $8.87 | $11.37 | 200,700 | — | — |
| 2024-04-23 | $8.99 | $11.53 | 190,600 | — | — |
| 2024-04-22 | $8.95 | $11.48 | 179,000 | — | — |
| 2024-04-19 | $8.95 | $11.48 | 398,900 | — | — |
| 2024-04-18 | $8.89 | $11.40 | 572,600 | — | — |
| 2024-04-17 | $8.62 | $11.05 | 187,100 | — | — |
| 2024-04-16 | $8.57 | $10.99 | 193,200 | — | — |
| 2024-04-15 | $8.68 | $11.13 | 266,700 | — | — |
| 2024-04-12 | $8.68 | $11.13 | 163,600 | — | — |
| 2024-04-11 | $8.87 | $11.37 | 296,100 | — | — |
| 2024-04-10 | $8.50 | $10.90 | 599,300 | — | — |
| 2024-04-09 | $9.51 | $12.19 | 118,300 | — | — |
| 2024-04-08 | $9.39 | $12.04 | 77,800 | — | — |
| 2024-04-05 | $9.36 | $12.00 | 141,500 | — | — |
| 2024-04-04 | $9.35 | $11.99 | 194,700 | — | — |
| 2024-04-03 | $9.35 | $11.99 | 131,500 | — | — |
| 2024-04-02 | $9.34 | $11.98 | 196,500 | — | — |
| 2024-04-01 | $9.57 | $12.27 | 229,200 | — | — |
| 2024-03-28 | $9.76 | $12.51 | 380,800 | — | — |
| 2024-03-27 | $9.43 | $12.09 | 162,700 | — | — |
| 2024-03-26 | $9.45 | $11.80 | 226,200 | — | — |
| 2024-03-25 | $9.64 | $12.03 | 113,100 | — | — |
| 2024-03-22 | $9.70 | $12.11 | 216,800 | — | — |
| 2024-03-21 | $9.95 | $12.42 | 241,400 | — | — |
| 2024-03-20 | $9.78 | $12.21 | 432,400 | — | — |
| 2024-03-19 | $9.72 | $12.13 | 227,000 | — | — |
| 2024-03-18 | $9.81 | $12.25 | 220,800 | — | — |
| 2024-03-15 | $9.79 | $12.22 | 998,200 | — | — |
| 2024-03-14 | $9.43 | $11.77 | 275,500 | — | — |
| 2024-03-13 | $9.63 | $12.02 | 303,200 | — | — |
| 2024-03-12 | $9.76 | $12.18 | 192,400 | — | — |
| 2024-03-11 | $9.78 | $12.21 | 194,800 | — | — |
| 2024-03-08 | $9.91 | $12.37 | 178,300 | — | — |
| 2024-03-07 | $9.80 | $12.23 | 205,900 | — | — |
| 2024-03-06 | $9.69 | $12.10 | 295,400 | — | — |
| 2024-03-05 | $9.73 | $12.15 | 332,300 | — | — |
| 2024-03-04 | $9.58 | $11.96 | 255,900 | — | — |
| 2024-03-01 | $9.85 | $12.29 | 264,900 | — | — |
| 2024-02-29 | $9.68 | $12.08 | 348,300 | — | — |
| 2024-02-28 | $9.21 | $11.50 | 163,600 | — | — |
| 2024-02-27 | $9.24 | $11.53 | 218,400 | — | — |
| 2024-02-26 | $9.11 | $11.37 | 255,200 | — | — |
| 2024-02-23 | $9.31 | $11.62 | 476,700 | — | — |
| 2024-02-22 | $9.81 | $12.25 | 300,400 | — | — |
| 2024-02-21 | $9.55 | $11.92 | 609,500 | — | — |
| 2024-02-20 | $9.86 | $12.31 | 342,300 | — | — |
| 2024-02-16 | $10.18 | $12.71 | 264,500 | — | — |
| 2024-02-15 | $10.11 | $12.62 | 392,100 | — | — |
| 2024-02-14 | $9.52 | $11.88 | 235,200 | — | — |
| 2024-02-13 | $9.39 | $11.72 | 438,600 | — | — |
| 2024-02-12 | $10.22 | $12.76 | 329,200 | — | — |
| 2024-02-09 | $10.04 | $12.53 | 333,700 | — | — |
| 2024-02-08 | $10.00 | $12.48 | 521,000 | — | — |
| 2024-02-07 | $10.36 | $12.93 | 365,200 | — | — |
| 2024-02-06 | $11.02 | $13.76 | 284,600 | — | — |
| 2024-02-05 | $11.05 | $13.79 | 422,500 | — | — |
| 2024-02-02 | $11.37 | $14.19 | 404,700 | — | — |
| 2024-02-01 | $11.75 | $14.67 | 620,400 | — | — |
| 2024-01-31 | $11.74 | $14.65 | 273,200 | — | — |
| 2024-01-30 | $12.41 | $15.49 | 423,800 | — | — |
| 2024-01-29 | $12.78 | $15.95 | 182,400 | — | — |
| 2024-01-26 | $12.56 | $15.68 | 139,700 | — | — |
| 2024-01-25 | $12.49 | $15.59 | 290,300 | — | — |
| 2024-01-24 | $12.46 | $15.55 | 175,800 | — | — |
| 2024-01-23 | $12.60 | $15.73 | 232,300 | — | — |
| 2024-01-22 | $12.66 | $15.80 | 249,800 | — | — |
| 2024-01-19 | $12.54 | $15.65 | 189,000 | — | — |
| 2024-01-18 | $12.21 | $15.24 | 208,800 | — | — |
| 2024-01-17 | $12.00 | $14.98 | 276,100 | — | — |
| 2024-01-16 | $12.19 | $15.22 | 254,900 | — | — |
| 2024-01-12 | $12.49 | $15.59 | 206,400 | — | — |
| 2024-01-11 | $12.57 | $15.69 | 257,300 | — | — |
| 2024-01-10 | $12.70 | $15.85 | 377,000 | — | — |
| 2024-01-09 | $12.61 | $15.74 | 228,400 | — | — |
| 2024-01-08 | $12.90 | $16.10 | 473,600 | — | — |
| 2024-01-05 | $12.89 | $16.09 | 913,700 | — | — |
| 2024-01-04 | $13.38 | $16.70 | 426,300 | — | — |
| 2024-01-03 | $13.42 | $16.75 | 186,700 | — | — |
| 2024-01-02 | $13.76 | $17.18 | 194,600 | — | — |