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
- 2021-05-27 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 | $6.19 | $6.19 | 1,721,400 | — | — |
| 2024-12-30 | $6.25 | $6.25 | 2,278,600 | — | — |
| 2024-12-27 | $6.01 | $6.01 | 2,440,900 | — | — |
| 2024-12-26 | $6.00 | $6.00 | 2,307,700 | — | — |
| 2024-12-24 | $5.62 | $5.62 | 1,221,700 | — | — |
| 2024-12-23 | $5.92 | $5.92 | 2,143,800 | — | — |
| 2024-12-20 | $5.75 | $5.75 | 3,077,100 | — | — |
| 2024-12-19 | $5.59 | $5.59 | 3,123,900 | — | — |
| 2024-12-18 | $5.67 | $5.67 | 4,458,400 | — | — |
| 2024-12-17 | $5.91 | $5.91 | 4,515,200 | — | — |
| 2024-12-16 | $6.02 | $6.02 | 2,667,400 | — | — |
| 2024-12-13 | $6.05 | $6.05 | 2,221,200 | — | — |
| 2024-12-12 | $6.00 | $6.00 | 4,111,900 | — | — |
| 2024-12-11 | $6.24 | $6.24 | 7,056,300 | — | — |
| 2024-12-10 | $5.13 | $5.13 | 1,809,000 | — | — |
| 2024-12-09 | $5.23 | $5.23 | 1,819,600 | — | — |
| 2024-12-06 | $5.09 | $5.09 | 1,553,400 | — | — |
| 2024-12-05 | $5.12 | $5.12 | 1,779,800 | — | — |
| 2024-12-04 | $5.20 | $5.20 | 1,798,700 | — | — |
| 2024-12-03 | $5.19 | $5.19 | 2,188,100 | — | — |
| 2024-12-02 | $5.41 | $5.41 | 2,895,600 | — | — |
| 2024-11-29 | $5.19 | $5.19 | 2,496,800 | — | — |
| 2024-11-27 | $5.14 | $5.14 | 2,703,000 | — | — |
| 2024-11-26 | $4.98 | $4.98 | 3,237,300 | — | — |
| 2024-11-25 | $4.98 | $4.98 | 3,840,600 | — | — |
| 2024-11-22 | $4.72 | $4.72 | 3,191,900 | — | — |
| 2024-11-21 | $4.71 | $4.71 | 3,125,200 | — | — |
| 2024-11-20 | $4.67 | $4.67 | 4,767,100 | — | — |
| 2024-11-19 | $4.95 | $4.95 | 3,559,700 | — | — |
| 2024-11-18 | $4.98 | $4.98 | 3,283,700 | — | — |
| 2024-11-15 | $4.92 | $4.92 | 2,530,800 | — | — |
| 2024-11-14 | $5.01 | $5.01 | 2,854,200 | — | — |
| 2024-11-13 | $5.06 | $5.06 | 5,006,500 | — | — |
| 2024-11-12 | $4.71 | $4.71 | 3,822,700 | — | — |
| 2024-11-11 | $4.75 | $4.75 | 5,452,200 | — | — |
| 2024-11-08 | $4.78 | $4.78 | 15,999,100 | — | — |
| 2024-11-07 | $6.67 | $6.67 | 4,569,800 | — | — |
| 2024-11-06 | $6.41 | $6.41 | 3,857,500 | — | — |
| 2024-11-05 | $6.32 | $6.32 | 3,036,900 | — | — |
| 2024-11-04 | $6.21 | $6.21 | 1,480,300 | — | — |
| 2024-11-01 | $6.25 | $6.25 | 1,579,900 | — | — |
| 2024-10-31 | $6.25 | $6.25 | 1,152,200 | — | — |
| 2024-10-30 | $6.41 | $6.41 | 1,408,800 | — | — |
| 2024-10-29 | $6.36 | $6.36 | 1,369,500 | — | — |
| 2024-10-28 | $6.35 | $6.35 | 1,501,300 | — | — |
| 2024-10-25 | $6.19 | $6.19 | 1,335,600 | — | — |
| 2024-10-24 | $6.22 | $6.22 | 1,284,700 | — | — |
| 2024-10-23 | $6.11 | $6.11 | 1,203,400 | — | — |
| 2024-10-22 | $6.18 | $6.18 | 1,377,000 | — | — |
| 2024-10-21 | $6.37 | $6.37 | 1,724,400 | — | — |
| 2024-10-18 | $6.54 | $6.54 | 3,132,500 | — | — |
| 2024-10-17 | $6.63 | $6.63 | 1,600,500 | — | — |
| 2024-10-16 | $6.65 | $6.65 | 1,577,900 | — | — |
| 2024-10-15 | $6.59 | $6.59 | 1,436,000 | — | — |
| 2024-10-14 | $6.66 | $6.66 | 1,705,600 | — | — |
| 2024-10-11 | $6.42 | $6.42 | 2,349,000 | — | — |
| 2024-10-10 | $6.06 | $6.06 | 1,540,300 | — | — |
| 2024-10-09 | $6.28 | $6.28 | 1,404,600 | — | — |
| 2024-10-08 | $6.45 | $6.45 | 2,142,800 | — | — |
| 2024-10-07 | $6.67 | $6.67 | 1,738,500 | — | — |
| 2024-10-04 | $6.70 | $6.70 | 2,602,900 | — | — |
| 2024-10-03 | $6.47 | $6.47 | 2,560,000 | — | — |
| 2024-10-02 | $6.75 | $6.75 | 2,618,800 | — | — |
| 2024-10-01 | $6.75 | $6.75 | 2,473,800 | — | — |
| 2024-09-30 | $6.84 | $6.84 | 2,539,600 | — | — |
| 2024-09-27 | $6.78 | $6.78 | 2,258,300 | — | — |
| 2024-09-26 | $6.77 | $6.77 | 3,351,000 | — | — |
| 2024-09-25 | $6.36 | $6.36 | 3,052,100 | — | — |
| 2024-09-24 | $6.46 | $6.46 | 3,873,600 | — | — |
| 2024-09-23 | $6.04 | $6.04 | 2,841,000 | — | — |
| 2024-09-20 | $5.65 | $5.65 | 3,502,000 | — | — |
| 2024-09-19 | $5.63 | $5.63 | 2,601,400 | — | — |
| 2024-09-18 | $5.57 | $5.57 | 4,050,800 | — | — |
| 2024-09-17 | $5.61 | $5.61 | 2,319,300 | — | — |
| 2024-09-16 | $5.41 | $5.41 | 2,993,600 | — | — |
| 2024-09-13 | $5.50 | $5.50 | 3,401,700 | — | — |
| 2024-09-12 | $5.19 | $5.19 | 2,802,200 | — | — |
| 2024-09-11 | $5.33 | $5.33 | 3,165,800 | — | — |
| 2024-09-10 | $5.21 | $5.21 | 5,471,600 | — | — |
| 2024-09-09 | $5.38 | $5.38 | 4,214,200 | — | — |
| 2024-09-06 | $5.77 | $5.77 | 3,780,700 | — | — |
| 2024-09-05 | $5.93 | $5.93 | 2,423,300 | — | — |
| 2024-09-04 | $6.08 | $6.08 | 3,015,900 | — | — |
| 2024-09-03 | $6.23 | $6.23 | 5,234,300 | — | — |
| 2024-08-30 | $6.17 | $6.17 | 2,751,000 | — | — |
| 2024-08-29 | $5.98 | $5.98 | 3,468,600 | — | — |
| 2024-08-28 | $5.77 | $5.77 | 3,675,600 | — | — |
| 2024-08-27 | $5.49 | $5.49 | 2,034,200 | — | — |
| 2024-08-26 | $5.65 | $5.65 | 2,596,400 | — | — |
| 2024-08-23 | $5.90 | $5.90 | 2,541,400 | — | — |
| 2024-08-22 | $5.60 | $5.60 | 1,462,300 | — | — |
| 2024-08-21 | $5.63 | $5.63 | 2,582,100 | — | — |
| 2024-08-20 | $5.61 | $5.61 | 2,573,100 | — | — |
| 2024-08-19 | $5.90 | $5.90 | 3,394,600 | — | — |
| 2024-08-16 | $5.55 | $5.55 | 3,853,400 | — | — |
| 2024-08-15 | $5.40 | $5.40 | 6,025,500 | — | — |
| 2024-08-14 | $4.98 | $4.98 | 5,706,500 | — | — |
| 2024-08-13 | $4.86 | $4.86 | 6,331,500 | — | — |
| 2024-08-12 | $4.84 | $4.84 | 6,826,300 | — | — |
| 2024-08-09 | $4.92 | $4.92 | 11,132,700 | — | — |
| 2024-08-08 | $5.72 | $5.72 | 7,904,200 | — | — |
| 2024-08-07 | $5.53 | $5.53 | 4,242,500 | — | — |
| 2024-08-06 | $5.67 | $5.67 | 2,878,500 | — | — |
| 2024-08-05 | $5.78 | $5.78 | 4,489,000 | — | — |
| 2024-08-02 | $6.01 | $6.01 | 3,996,500 | — | — |
| 2024-08-01 | $6.45 | $6.45 | 2,616,800 | — | — |
| 2024-07-31 | $6.50 | $6.50 | 3,936,400 | — | — |
| 2024-07-30 | $6.62 | $6.62 | 3,023,200 | — | — |
| 2024-07-29 | $6.65 | $6.65 | 4,461,200 | — | — |
| 2024-07-26 | $6.67 | $6.67 | 3,706,300 | — | — |
| 2024-07-25 | $6.78 | $6.78 | 2,333,900 | — | — |
| 2024-07-24 | $6.51 | $6.51 | 2,865,400 | — | — |
| 2024-07-23 | $6.71 | $6.71 | 4,719,400 | — | — |
| 2024-07-22 | $6.22 | $6.22 | 3,126,700 | — | — |
| 2024-07-19 | $5.94 | $5.94 | 2,301,100 | — | — |
| 2024-07-18 | $5.88 | $5.88 | 2,553,600 | — | — |
| 2024-07-17 | $6.13 | $6.13 | 3,236,200 | — | — |
| 2024-07-16 | $6.23 | $6.23 | 4,731,900 | — | — |
| 2024-07-15 | $5.66 | $5.66 | 4,402,700 | — | — |
| 2024-07-12 | $5.74 | $5.74 | 3,544,600 | — | — |
| 2024-07-11 | $5.54 | $5.54 | 3,323,900 | — | — |
| 2024-07-10 | $5.21 | $5.21 | 2,647,100 | — | — |
| 2024-07-09 | $5.23 | $5.23 | 3,017,000 | — | — |
| 2024-07-08 | $5.39 | $5.39 | 4,387,900 | — | — |
| 2024-07-05 | $5.44 | $5.44 | 3,881,700 | — | — |
| 2024-07-03 | $5.60 | $5.60 | 2,291,400 | — | — |
| 2024-07-02 | $5.53 | $5.53 | 3,388,500 | — | — |
| 2024-07-01 | $5.63 | $5.63 | 3,218,000 | — | — |
| 2024-06-28 | $5.33 | $5.33 | 9,097,900 | — | — |
| 2024-06-27 | $5.23 | $5.23 | 4,403,500 | — | — |
| 2024-06-26 | $4.82 | $4.82 | 5,022,200 | — | — |
| 2024-06-25 | $4.44 | $4.44 | 2,676,500 | — | — |
| 2024-06-24 | $4.40 | $4.40 | 2,673,300 | — | — |
| 2024-06-21 | $4.42 | $4.42 | 4,472,100 | — | — |
| 2024-06-20 | $4.53 | $4.53 | 4,454,600 | — | — |
| 2024-06-18 | $4.86 | $4.86 | 2,560,800 | — | — |
| 2024-06-17 | $4.97 | $4.97 | 2,703,500 | — | — |
| 2024-06-14 | $4.89 | $4.89 | 5,246,700 | — | — |
| 2024-06-13 | $5.04 | $5.04 | 3,309,200 | — | — |
| 2024-06-12 | $5.42 | $5.42 | 2,392,400 | — | — |
| 2024-06-11 | $5.54 | $5.54 | 1,933,500 | — | — |
| 2024-06-10 | $5.60 | $5.60 | 1,960,800 | — | — |
| 2024-06-07 | $5.47 | $5.47 | 2,153,600 | — | — |
| 2024-06-06 | $5.56 | $5.56 | 3,506,900 | — | — |
| 2024-06-05 | $5.33 | $5.33 | 1,919,400 | — | — |
| 2024-06-04 | $5.15 | $5.15 | 1,511,000 | — | — |
| 2024-06-03 | $5.19 | $5.19 | 2,274,600 | — | — |
| 2024-05-31 | $5.30 | $5.30 | 2,194,900 | — | — |
| 2024-05-30 | $5.18 | $5.18 | 2,115,300 | — | — |
| 2024-05-29 | $5.23 | $5.23 | 2,322,900 | — | — |
| 2024-05-28 | $5.30 | $5.30 | 2,260,600 | — | — |
| 2024-05-24 | $5.20 | $5.20 | 2,146,000 | — | — |
| 2024-05-23 | $5.15 | $5.15 | 2,210,700 | — | — |
| 2024-05-22 | $5.42 | $5.42 | 2,353,200 | — | — |
| 2024-05-21 | $5.62 | $5.62 | 2,490,900 | — | — |
| 2024-05-20 | $5.56 | $5.56 | 8,149,600 | — | — |
| 2024-05-17 | $5.76 | $5.76 | 3,445,200 | — | — |
| 2024-05-16 | $5.80 | $5.80 | 4,877,400 | — | — |
| 2024-05-15 | $5.93 | $5.93 | 4,857,900 | — | — |
| 2024-05-14 | $6.00 | $6.00 | 5,352,800 | — | — |
| 2024-05-13 | $5.77 | $5.77 | 5,579,100 | — | — |
| 2024-05-10 | $5.39 | $5.39 | 8,560,100 | — | — |
| 2024-05-09 | $5.62 | $5.62 | 7,354,500 | — | — |
| 2024-05-08 | $5.15 | $5.15 | 3,654,600 | — | — |
| 2024-05-07 | $5.00 | $5.00 | 3,186,000 | — | — |
| 2024-05-06 | $4.85 | $4.85 | 2,981,800 | — | — |
| 2024-05-03 | $5.04 | $5.04 | 3,456,700 | — | — |
| 2024-05-02 | $5.18 | $5.18 | 2,457,400 | — | — |
| 2024-05-01 | $5.07 | $5.07 | 1,893,800 | — | — |
| 2024-04-30 | $5.11 | $5.11 | 1,987,200 | — | — |
| 2024-04-29 | $5.03 | $5.03 | 2,743,800 | — | — |
| 2024-04-26 | $4.92 | $4.92 | 1,804,100 | — | — |
| 2024-04-25 | $4.81 | $4.81 | 2,405,500 | — | — |
| 2024-04-24 | $4.82 | $4.82 | 2,379,900 | — | — |
| 2024-04-23 | $4.79 | $4.79 | 1,321,500 | — | — |
| 2024-04-22 | $4.76 | $4.76 | 2,047,800 | — | — |
| 2024-04-19 | $4.79 | $4.79 | 2,547,000 | — | — |
| 2024-04-18 | $4.72 | $4.72 | 2,328,600 | — | — |
| 2024-04-17 | $4.71 | $4.71 | 1,968,300 | — | — |
| 2024-04-16 | $4.66 | $4.66 | 1,511,900 | — | — |
| 2024-04-15 | $4.73 | $4.73 | 2,137,000 | — | — |
| 2024-04-12 | $4.94 | $4.94 | 1,799,400 | — | — |
| 2024-04-11 | $5.13 | $5.13 | 2,001,000 | — | — |
| 2024-04-10 | $5.23 | $5.23 | 1,817,700 | — | — |
| 2024-04-09 | $5.37 | $5.37 | 2,907,900 | — | — |
| 2024-04-08 | $5.27 | $5.27 | 4,084,000 | — | — |
| 2024-04-05 | $4.96 | $4.96 | 3,449,600 | — | — |
| 2024-04-04 | $4.70 | $4.70 | 4,578,500 | — | — |
| 2024-04-03 | $4.47 | $4.47 | 2,787,400 | — | — |
| 2024-04-02 | $4.49 | $4.49 | 4,810,100 | — | — |
| 2024-04-01 | $4.85 | $4.85 | 4,377,300 | — | — |
| 2024-03-28 | $4.98 | $4.98 | 2,583,700 | — | — |
| 2024-03-27 | $4.97 | $4.97 | 3,094,900 | — | — |
| 2024-03-26 | $4.80 | $4.80 | 3,057,100 | — | — |
| 2024-03-25 | $4.75 | $4.75 | 2,458,100 | — | — |
| 2024-03-22 | $4.89 | $4.89 | 2,020,500 | — | — |
| 2024-03-21 | $4.98 | $4.98 | 2,657,900 | — | — |
| 2024-03-20 | $4.97 | $4.97 | 3,373,500 | — | — |
| 2024-03-19 | $4.89 | $4.89 | 2,398,000 | — | — |
| 2024-03-18 | $4.95 | $4.95 | 3,807,800 | — | — |
| 2024-03-15 | $5.03 | $5.03 | 5,056,600 | — | — |
| 2024-03-14 | $4.97 | $4.97 | 3,325,000 | — | — |
| 2024-03-13 | $5.21 | $5.21 | 3,054,600 | — | — |
| 2024-03-12 | $5.29 | $5.29 | 3,267,800 | — | — |
| 2024-03-11 | $5.52 | $5.52 | 4,548,400 | — | — |
| 2024-03-08 | $5.61 | $5.61 | 4,321,900 | — | — |
| 2024-03-07 | $5.36 | $5.36 | 2,885,500 | — | — |
| 2024-03-06 | $5.38 | $5.38 | 3,310,800 | — | — |
| 2024-03-05 | $5.48 | $5.48 | 4,218,600 | — | — |
| 2024-03-04 | $5.53 | $5.53 | 6,002,100 | — | — |
| 2024-03-01 | $5.19 | $5.19 | 7,716,100 | — | — |
| 2024-02-29 | $5.23 | $5.23 | 39,695,900 | — | — |
| 2024-02-28 | $6.03 | $6.03 | 6,653,400 | — | — |
| 2024-02-27 | $5.96 | $5.96 | 4,038,400 | — | — |
| 2024-02-26 | $5.62 | $5.62 | 4,933,000 | — | — |
| 2024-02-23 | $5.87 | $5.87 | 2,454,500 | — | — |
| 2024-02-22 | $6.02 | $6.02 | 2,903,700 | — | — |
| 2024-02-21 | $6.21 | $6.21 | 3,408,900 | — | — |
| 2024-02-20 | $6.26 | $6.26 | 2,256,100 | — | — |
| 2024-02-16 | $6.27 | $6.27 | 2,021,500 | — | — |
| 2024-02-15 | $6.47 | $6.47 | 1,942,100 | — | — |
| 2024-02-14 | $6.42 | $6.42 | 1,925,300 | — | — |
| 2024-02-13 | $6.06 | $6.06 | 3,597,000 | — | — |
| 2024-02-12 | $6.56 | $6.56 | 4,676,300 | — | — |
| 2024-02-09 | $6.13 | $6.13 | 1,684,400 | — | — |
| 2024-02-08 | $6.07 | $6.07 | 2,993,400 | — | — |
| 2024-02-07 | $5.88 | $5.88 | 1,985,900 | — | — |
| 2024-02-06 | $5.97 | $5.97 | 2,016,300 | — | — |
| 2024-02-05 | $5.85 | $5.85 | 2,718,700 | — | — |
| 2024-02-02 | $5.88 | $5.88 | 2,188,000 | — | — |
| 2024-02-01 | $5.89 | $5.89 | 3,751,200 | — | — |
| 2024-01-31 | $5.76 | $5.76 | 3,718,800 | — | — |
| 2024-01-30 | $5.94 | $5.94 | 3,418,300 | — | — |
| 2024-01-29 | $6.19 | $6.19 | 3,380,700 | — | — |
| 2024-01-26 | $6.11 | $6.11 | 4,018,000 | — | — |
| 2024-01-25 | $5.94 | $5.94 | 2,430,400 | — | — |
| 2024-01-24 | $5.98 | $5.98 | 4,761,900 | — | — |
| 2024-01-23 | $5.84 | $5.84 | 3,381,400 | — | — |
| 2024-01-22 | $5.99 | $5.99 | 3,736,500 | — | — |
| 2024-01-19 | $5.92 | $5.92 | 3,904,900 | — | — |
| 2024-01-18 | $5.95 | $5.95 | 6,004,400 | — | — |
| 2024-01-17 | $5.89 | $5.89 | 4,092,200 | — | — |
| 2024-01-16 | $5.97 | $5.97 | 2,911,200 | — | — |
| 2024-01-12 | $6.10 | $6.10 | 3,302,600 | — | — |
| 2024-01-11 | $6.15 | $6.15 | 4,901,700 | — | — |
| 2024-01-10 | $6.16 | $6.16 | 3,047,900 | — | — |
| 2024-01-09 | $6.13 | $6.13 | 4,043,700 | — | — |
| 2024-01-08 | $6.21 | $6.21 | 4,364,000 | — | — |
| 2024-01-05 | $6.15 | $6.15 | 6,662,800 | — | — |
| 2024-01-04 | $6.15 | $6.15 | 3,483,300 | — | — |
| 2024-01-03 | $6.31 | $6.31 | 3,986,100 | — | — |
| 2024-01-02 | $6.69 | $6.69 | 4,499,800 | — | — |