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
- 2019-09-16 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 | $7.85 | $7.85 | 1,226,300 | — | — |
| 2024-12-30 | $8.11 | $8.11 | 1,351,500 | — | — |
| 2024-12-27 | $8.49 | $8.49 | 2,434,100 | — | — |
| 2024-12-26 | $8.72 | $8.72 | 3,472,100 | — | — |
| 2024-12-24 | $8.15 | $8.15 | 1,018,400 | — | — |
| 2024-12-23 | $7.82 | $7.82 | 2,519,800 | — | — |
| 2024-12-20 | $7.67 | $7.67 | 2,011,900 | — | — |
| 2024-12-19 | $7.58 | $7.58 | 1,389,800 | — | — |
| 2024-12-18 | $7.70 | $7.70 | 2,301,300 | — | — |
| 2024-12-17 | $8.17 | $8.17 | 1,650,400 | — | — |
| 2024-12-16 | $8.16 | $8.16 | 1,736,700 | — | — |
| 2024-12-13 | $7.36 | $7.36 | 1,504,300 | — | — |
| 2024-12-12 | $6.84 | $6.84 | 2,033,800 | — | — |
| 2024-12-11 | $7.56 | $7.56 | 1,628,600 | — | — |
| 2024-12-10 | $8.17 | $8.17 | 2,868,200 | — | — |
| 2024-12-09 | $8.95 | $8.95 | 3,280,200 | — | — |
| 2024-12-06 | $8.31 | $8.31 | 2,904,500 | — | — |
| 2024-12-05 | $7.42 | $7.42 | 2,581,800 | — | — |
| 2024-12-04 | $7.20 | $7.20 | 1,749,200 | — | — |
| 2024-12-03 | $7.18 | $7.18 | 2,670,800 | — | — |
| 2024-12-02 | $7.67 | $7.67 | 5,409,700 | — | — |
| 2024-11-29 | $7.37 | $7.37 | 2,001,900 | — | — |
| 2024-11-27 | $6.69 | $6.69 | 2,088,700 | — | — |
| 2024-11-26 | $6.47 | $6.47 | 3,239,100 | — | — |
| 2024-11-25 | $7.06 | $7.06 | 5,958,900 | — | — |
| 2024-11-22 | $7.20 | $7.20 | 17,428,500 | — | — |
| 2024-11-21 | $5.83 | $5.83 | 77,555,900 | — | — |
| 2024-11-20 | $2.82 | $2.82 | 943,200 | — | — |
| 2024-11-19 | $2.97 | $2.97 | 918,300 | — | — |
| 2024-11-18 | $2.93 | $2.93 | 1,124,100 | — | — |
| 2024-11-15 | $3.05 | $3.05 | 689,600 | — | — |
| 2024-11-14 | $3.14 | $3.14 | 615,600 | — | — |
| 2024-11-13 | $3.18 | $3.18 | 748,800 | — | — |
| 2024-11-12 | $3.37 | $3.37 | 1,014,300 | — | — |
| 2024-11-11 | $3.44 | $3.44 | 1,128,800 | — | — |
| 2024-11-08 | $3.12 | $3.12 | 599,500 | — | — |
| 2024-11-07 | $3.20 | $3.20 | 785,000 | — | — |
| 2024-11-06 | $3.18 | $3.18 | 1,105,200 | — | — |
| 2024-11-05 | $3.12 | $3.12 | 617,300 | — | — |
| 2024-11-04 | $3.06 | $3.06 | 702,000 | — | — |
| 2024-11-01 | $3.06 | $3.06 | 575,500 | — | — |
| 2024-10-31 | $3.05 | $3.05 | 962,100 | — | — |
| 2024-10-30 | $3.12 | $3.12 | 749,300 | — | — |
| 2024-10-29 | $3.31 | $3.31 | 1,391,300 | — | — |
| 2024-10-28 | $3.24 | $3.24 | 1,278,300 | — | — |
| 2024-10-25 | $2.92 | $2.92 | 754,900 | — | — |
| 2024-10-24 | $2.77 | $2.77 | 979,700 | — | — |
| 2024-10-23 | $2.85 | $2.85 | 1,094,800 | — | — |
| 2024-10-22 | $3.00 | $3.00 | 575,900 | — | — |
| 2024-10-21 | $2.99 | $2.99 | 703,100 | — | — |
| 2024-10-18 | $2.96 | $2.96 | 1,044,600 | — | — |
| 2024-10-17 | $3.13 | $3.13 | 865,000 | — | — |
| 2024-10-16 | $3.28 | $3.28 | 1,163,300 | — | — |
| 2024-10-15 | $3.08 | $3.08 | 1,115,100 | — | — |
| 2024-10-14 | $3.27 | $3.27 | 1,268,300 | — | — |
| 2024-10-11 | $3.37 | $3.37 | 1,083,800 | — | — |
| 2024-10-10 | $3.26 | $3.26 | 1,887,800 | — | — |
| 2024-10-09 | $3.67 | $3.67 | 1,804,900 | — | — |
| 2024-10-08 | $3.75 | $3.75 | 5,011,900 | — | — |
| 2024-10-07 | $3.80 | $3.80 | 12,337,500 | — | — |
| 2024-10-04 | $2.68 | $2.68 | 868,100 | — | — |
| 2024-10-03 | $2.64 | $2.64 | 1,171,400 | — | — |
| 2024-10-02 | $2.77 | $2.77 | 816,100 | — | — |
| 2024-10-01 | $2.97 | $2.97 | 1,375,300 | — | — |
| 2024-09-30 | $3.15 | $3.15 | 2,083,400 | — | — |
| 2024-09-27 | $2.95 | $2.95 | 1,537,700 | — | — |
| 2024-09-26 | $2.68 | $2.68 | 1,684,600 | — | — |
| 2024-09-25 | $2.44 | $2.44 | 1,299,700 | — | — |
| 2024-09-24 | $2.62 | $2.62 | 2,076,000 | — | — |
| 2024-09-23 | $2.51 | $2.51 | 1,235,000 | — | — |
| 2024-09-20 | $2.44 | $2.44 | 6,219,500 | — | — |
| 2024-09-19 | $2.68 | $2.68 | 2,834,900 | — | — |
| 2024-09-18 | $2.51 | $2.51 | 1,928,300 | — | — |
| 2024-09-17 | $2.44 | $2.44 | 1,991,300 | — | — |
| 2024-09-16 | $2.54 | $2.54 | 1,976,200 | — | — |
| 2024-09-13 | $2.90 | $2.90 | 831,800 | — | — |
| 2024-09-12 | $2.81 | $2.81 | 439,000 | — | — |
| 2024-09-11 | $2.87 | $2.87 | 779,100 | — | — |
| 2024-09-10 | $2.75 | $2.75 | 1,096,300 | — | — |
| 2024-09-09 | $2.94 | $2.94 | 587,000 | — | — |
| 2024-09-06 | $2.92 | $2.92 | 686,100 | — | — |
| 2024-09-05 | $2.98 | $2.98 | 843,700 | — | — |
| 2024-09-04 | $3.04 | $3.04 | 614,300 | — | — |
| 2024-09-03 | $3.17 | $3.17 | 852,300 | — | — |
| 2024-08-30 | $3.30 | $3.30 | 2,205,300 | — | — |
| 2024-08-29 | $3.46 | $3.46 | 1,180,900 | — | — |
| 2024-08-28 | $3.28 | $3.28 | 1,365,600 | — | — |
| 2024-08-27 | $3.23 | $3.23 | 1,052,200 | — | — |
| 2024-08-26 | $3.41 | $3.41 | 1,475,200 | — | — |
| 2024-08-23 | $3.61 | $3.61 | 1,364,800 | — | — |
| 2024-08-22 | $3.41 | $3.41 | 808,000 | — | — |
| 2024-08-21 | $3.56 | $3.56 | 922,300 | — | — |
| 2024-08-20 | $3.47 | $3.47 | 1,362,100 | — | — |
| 2024-08-19 | $3.16 | $3.16 | 1,491,200 | — | — |
| 2024-08-16 | $2.79 | $2.79 | 932,900 | — | — |
| 2024-08-15 | $2.68 | $2.68 | 868,800 | — | — |
| 2024-08-14 | $2.43 | $2.43 | 833,500 | — | — |
| 2024-08-13 | $2.52 | $2.52 | 942,000 | — | — |
| 2024-08-12 | $2.39 | $2.39 | 679,800 | — | — |
| 2024-08-09 | $2.52 | $2.52 | 1,047,800 | — | — |
| 2024-08-08 | $2.77 | $2.77 | 3,481,900 | — | — |
| 2024-08-07 | $2.37 | $2.37 | 876,500 | — | — |
| 2024-08-06 | $2.37 | $2.37 | 697,600 | — | — |
| 2024-08-05 | $2.44 | $2.44 | 749,400 | — | — |
| 2024-08-02 | $2.69 | $2.69 | 441,000 | — | — |
| 2024-08-01 | $2.88 | $2.88 | 800,400 | — | — |
| 2024-07-31 | $3.18 | $3.18 | 752,600 | — | — |
| 2024-07-30 | $3.16 | $3.16 | 498,500 | — | — |
| 2024-07-29 | $3.25 | $3.25 | 619,500 | — | — |
| 2024-07-26 | $3.27 | $3.27 | 602,800 | — | — |
| 2024-07-25 | $3.18 | $3.18 | 784,300 | — | — |
| 2024-07-24 | $3.03 | $3.03 | 575,800 | — | — |
| 2024-07-23 | $3.22 | $3.22 | 618,200 | — | — |
| 2024-07-22 | $3.16 | $3.16 | 826,500 | — | — |
| 2024-07-19 | $3.00 | $3.00 | 707,900 | — | — |
| 2024-07-18 | $3.02 | $3.02 | 699,000 | — | — |
| 2024-07-17 | $3.16 | $3.16 | 727,000 | — | — |
| 2024-07-16 | $3.21 | $3.21 | 974,400 | — | — |
| 2024-07-15 | $3.11 | $3.11 | 1,492,700 | — | — |
| 2024-07-12 | $3.08 | $3.08 | 1,001,500 | — | — |
| 2024-07-11 | $3.19 | $3.19 | 999,700 | — | — |
| 2024-07-10 | $2.94 | $2.94 | 621,700 | — | — |
| 2024-07-09 | $2.93 | $2.93 | 635,500 | — | — |
| 2024-07-08 | $3.03 | $3.03 | 690,100 | — | — |
| 2024-07-05 | $3.09 | $3.09 | 1,117,700 | — | — |
| 2024-07-03 | $2.99 | $2.99 | 1,655,600 | — | — |
| 2024-07-02 | $3.11 | $3.11 | 1,580,000 | — | — |
| 2024-07-01 | $2.84 | $2.84 | 1,325,500 | — | — |
| 2024-06-28 | $2.83 | $2.83 | 2,072,500 | — | — |
| 2024-06-27 | $2.75 | $2.75 | 2,018,500 | — | — |
| 2024-06-26 | $2.84 | $2.84 | 2,339,400 | — | — |
| 2024-06-25 | $2.62 | $2.62 | 2,386,800 | — | — |
| 2024-06-24 | $3.06 | $3.06 | 1,897,300 | — | — |
| 2024-06-21 | $3.17 | $3.17 | 12,525,400 | — | — |
| 2024-06-20 | $3.02 | $3.02 | 1,497,600 | — | — |
| 2024-06-18 | $2.91 | $2.91 | 1,194,100 | — | — |
| 2024-06-17 | $2.97 | $2.97 | 1,019,400 | — | — |
| 2024-06-14 | $2.98 | $2.98 | 1,174,300 | — | — |
| 2024-06-13 | $3.00 | $3.00 | 1,473,700 | — | — |
| 2024-06-12 | $3.16 | $3.16 | 1,361,700 | — | — |
| 2024-06-11 | $3.21 | $3.21 | 2,243,900 | — | — |
| 2024-06-10 | $3.30 | $3.30 | 4,273,900 | — | — |
| 2024-06-07 | $3.04 | $3.04 | 3,186,500 | — | — |
| 2024-06-06 | $3.01 | $3.01 | 1,362,400 | — | — |
| 2024-06-05 | $3.10 | $3.10 | 1,363,100 | — | — |
| 2024-06-04 | $3.16 | $3.16 | 1,504,700 | — | — |
| 2024-06-03 | $3.39 | $3.39 | 1,557,900 | — | — |
| 2024-05-31 | $3.44 | $3.44 | 2,324,900 | — | — |
| 2024-05-30 | $3.58 | $3.58 | 1,206,800 | — | — |
| 2024-05-29 | $3.90 | $3.90 | 2,606,600 | — | — |
| 2024-05-28 | $3.81 | $3.81 | 4,163,600 | — | — |
| 2024-05-24 | $3.21 | $3.21 | 2,386,800 | — | — |
| 2024-05-23 | $3.51 | $3.51 | 2,541,800 | — | — |
| 2024-05-22 | $4.13 | $4.13 | 2,780,000 | — | — |
| 2024-05-21 | $3.88 | $3.88 | 2,507,400 | — | — |
| 2024-05-20 | $3.95 | $3.95 | 2,873,800 | — | — |
| 2024-05-17 | $3.99 | $3.99 | 5,622,400 | — | — |
| 2024-05-16 | $4.89 | $4.89 | 4,063,900 | — | — |
| 2024-05-15 | $4.85 | $4.85 | 1,730,800 | — | — |
| 2024-05-14 | $4.99 | $4.99 | 5,374,100 | — | — |
| 2024-05-13 | $5.10 | $5.10 | 2,928,200 | — | — |
| 2024-05-10 | $5.35 | $5.35 | 3,728,200 | — | — |
| 2024-05-09 | $6.28 | $6.28 | 3,916,200 | — | — |
| 2024-05-08 | $9.56 | $9.56 | 685,700 | — | — |
| 2024-05-07 | $9.42 | $9.42 | 568,700 | — | — |
| 2024-05-06 | $10.11 | $10.11 | 427,600 | — | — |
| 2024-05-03 | $10.15 | $10.15 | 629,800 | — | — |
| 2024-05-02 | $9.74 | $9.74 | 471,400 | — | — |
| 2024-05-01 | $9.29 | $9.29 | 917,100 | — | — |
| 2024-04-30 | $9.11 | $9.11 | 558,900 | — | — |
| 2024-04-29 | $9.65 | $9.65 | 558,500 | — | — |
| 2024-04-26 | $9.71 | $9.71 | 454,300 | — | — |
| 2024-04-25 | $9.39 | $9.39 | 519,300 | — | — |
| 2024-04-24 | $10.05 | $10.05 | 620,700 | — | — |
| 2024-04-23 | $9.76 | $9.76 | 981,200 | — | — |
| 2024-04-22 | $9.62 | $9.62 | 713,500 | — | — |
| 2024-04-19 | $10.35 | $10.35 | 544,500 | — | — |
| 2024-04-18 | $10.35 | $10.35 | 546,100 | — | — |
| 2024-04-17 | $10.74 | $10.74 | 711,800 | — | — |
| 2024-04-16 | $11.26 | $11.26 | 514,200 | — | — |
| 2024-04-15 | $12.11 | $12.11 | 560,100 | — | — |
| 2024-04-12 | $13.36 | $13.36 | 315,800 | — | — |
| 2024-04-11 | $13.68 | $13.68 | 357,600 | — | — |
| 2024-04-10 | $13.14 | $13.14 | 491,600 | — | — |
| 2024-04-09 | $14.40 | $14.40 | 219,100 | — | — |
| 2024-04-08 | $14.07 | $14.07 | 325,000 | — | — |
| 2024-04-05 | $14.25 | $14.25 | 303,000 | — | — |
| 2024-04-04 | $14.41 | $14.41 | 220,900 | — | — |
| 2024-04-03 | $14.71 | $14.71 | 270,000 | — | — |
| 2024-04-02 | $14.91 | $14.91 | 296,100 | — | — |
| 2024-04-01 | $15.36 | $15.36 | 398,800 | — | — |
| 2024-03-28 | $15.75 | $15.75 | 403,200 | — | — |
| 2024-03-27 | $15.50 | $15.50 | 314,700 | — | — |
| 2024-03-26 | $14.43 | $14.43 | 341,300 | — | — |
| 2024-03-25 | $14.40 | $14.40 | 235,100 | — | — |
| 2024-03-22 | $14.66 | $14.66 | 368,100 | — | — |
| 2024-03-21 | $15.04 | $15.04 | 353,100 | — | — |
| 2024-03-20 | $14.90 | $14.90 | 252,400 | — | — |
| 2024-03-19 | $14.45 | $14.45 | 355,600 | — | — |
| 2024-03-18 | $14.41 | $14.41 | 429,800 | — | — |
| 2024-03-15 | $14.80 | $14.80 | 1,515,700 | — | — |
| 2024-03-14 | $14.62 | $14.62 | 428,600 | — | — |
| 2024-03-13 | $15.15 | $15.15 | 403,000 | — | — |
| 2024-03-12 | $15.25 | $15.25 | 472,700 | — | — |
| 2024-03-11 | $14.81 | $14.81 | 373,700 | — | — |
| 2024-03-08 | $14.06 | $14.06 | 592,900 | — | — |
| 2024-03-07 | $14.09 | $14.09 | 394,900 | — | — |
| 2024-03-06 | $14.01 | $14.01 | 497,500 | — | — |
| 2024-03-05 | $14.00 | $14.00 | 588,500 | — | — |
| 2024-03-04 | $14.64 | $14.64 | 537,000 | — | — |
| 2024-03-01 | $14.82 | $14.82 | 514,600 | — | — |
| 2024-02-29 | $14.90 | $14.90 | 593,900 | — | — |
| 2024-02-28 | $14.63 | $14.63 | 328,700 | — | — |
| 2024-02-27 | $14.86 | $14.86 | 440,100 | — | — |
| 2024-02-26 | $14.57 | $14.57 | 466,200 | — | — |
| 2024-02-23 | $14.15 | $14.15 | 405,200 | — | — |
| 2024-02-22 | $14.53 | $14.53 | 469,900 | — | — |
| 2024-02-21 | $14.72 | $14.72 | 594,200 | — | — |
| 2024-02-20 | $15.43 | $15.43 | 962,600 | — | — |
| 2024-02-16 | $15.57 | $15.57 | 438,900 | — | — |
| 2024-02-15 | $15.98 | $15.98 | 532,800 | — | — |
| 2024-02-14 | $15.58 | $15.58 | 504,500 | — | — |
| 2024-02-13 | $15.42 | $15.42 | 815,600 | — | — |
| 2024-02-12 | $16.53 | $16.53 | 571,600 | — | — |
| 2024-02-09 | $16.67 | $16.67 | 974,300 | — | — |
| 2024-02-08 | $15.80 | $15.80 | 897,700 | — | — |
| 2024-02-07 | $15.96 | $15.96 | 1,939,700 | — | — |
| 2024-02-06 | $18.58 | $18.58 | 754,300 | — | — |
| 2024-02-05 | $20.00 | $20.00 | 397,100 | — | — |
| 2024-02-02 | $20.39 | $20.39 | 347,000 | — | — |
| 2024-02-01 | $20.19 | $20.19 | 542,400 | — | — |
| 2024-01-31 | $20.02 | $20.02 | 400,800 | — | — |
| 2024-01-30 | $20.53 | $20.53 | 232,400 | — | — |
| 2024-01-29 | $21.07 | $21.07 | 225,900 | — | — |
| 2024-01-26 | $20.59 | $20.59 | 398,900 | — | — |
| 2024-01-25 | $20.91 | $20.91 | 281,400 | — | — |
| 2024-01-24 | $20.63 | $20.63 | 225,200 | — | — |
| 2024-01-23 | $20.66 | $20.66 | 349,500 | — | — |
| 2024-01-22 | $20.26 | $20.26 | 628,500 | — | — |
| 2024-01-19 | $19.46 | $19.46 | 292,900 | — | — |
| 2024-01-18 | $19.11 | $19.11 | 329,800 | — | — |
| 2024-01-17 | $18.67 | $18.67 | 307,600 | — | — |
| 2024-01-16 | $18.71 | $18.71 | 249,500 | — | — |
| 2024-01-12 | $18.99 | $18.99 | 198,700 | — | — |
| 2024-01-11 | $19.28 | $19.28 | 281,800 | — | — |
| 2024-01-10 | $19.42 | $19.42 | 369,300 | — | — |
| 2024-01-09 | $19.62 | $19.62 | 296,700 | — | — |
| 2024-01-08 | $19.91 | $19.91 | 502,200 | — | — |
| 2024-01-05 | $19.11 | $19.11 | 544,200 | — | — |
| 2024-01-04 | $18.70 | $18.70 | 327,200 | — | — |
| 2024-01-03 | $18.43 | $18.43 | 457,000 | — | — |
| 2024-01-02 | $19.09 | $19.09 | 339,700 | — | — |