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
- 2020-09-23 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 | $4.65 | $4.65 | 1,136,600 | — | — |
| 2024-12-30 | $4.51 | $4.51 | 999,500 | — | — |
| 2024-12-27 | $4.62 | $4.62 | 842,700 | — | — |
| 2024-12-26 | $4.52 | $4.52 | 1,039,900 | — | — |
| 2024-12-24 | $4.49 | $4.49 | 506,900 | — | — |
| 2024-12-23 | $4.52 | $4.52 | 964,600 | — | — |
| 2024-12-20 | $4.44 | $4.44 | 3,245,500 | — | — |
| 2024-12-19 | $4.49 | $4.49 | 1,121,600 | — | — |
| 2024-12-18 | $4.37 | $4.37 | 1,730,500 | — | — |
| 2024-12-17 | $4.46 | $4.46 | 1,558,200 | — | — |
| 2024-12-16 | $4.59 | $4.59 | 1,196,000 | — | — |
| 2024-12-13 | $4.71 | $4.71 | 644,800 | — | — |
| 2024-12-12 | $4.70 | $4.70 | 784,900 | — | — |
| 2024-12-11 | $4.86 | $4.86 | 772,700 | — | — |
| 2024-12-10 | $4.92 | $4.92 | 758,500 | — | — |
| 2024-12-09 | $4.96 | $4.96 | 919,200 | — | — |
| 2024-12-06 | $4.91 | $4.91 | 924,100 | — | — |
| 2024-12-05 | $4.90 | $4.90 | 731,900 | — | — |
| 2024-12-04 | $5.07 | $5.07 | 1,264,500 | — | — |
| 2024-12-03 | $4.92 | $4.92 | 1,062,100 | — | — |
| 2024-12-02 | $4.95 | $4.95 | 1,095,800 | — | — |
| 2024-11-29 | $4.84 | $4.84 | 576,400 | — | — |
| 2024-11-27 | $4.86 | $4.86 | 682,300 | — | — |
| 2024-11-26 | $4.76 | $4.76 | 1,010,700 | — | — |
| 2024-11-25 | $4.89 | $4.89 | 1,708,900 | — | — |
| 2024-11-22 | $4.90 | $4.90 | 2,978,100 | — | — |
| 2024-11-21 | $4.29 | $4.29 | 2,424,200 | — | — |
| 2024-11-20 | $4.31 | $4.31 | 1,183,600 | — | — |
| 2024-11-19 | $4.24 | $4.24 | 1,360,100 | — | — |
| 2024-11-18 | $4.27 | $4.27 | 3,814,600 | — | — |
| 2024-11-15 | $4.15 | $4.15 | 3,407,800 | — | — |
| 2024-11-14 | $4.56 | $4.56 | 1,561,100 | — | — |
| 2024-11-13 | $4.66 | $4.66 | 2,152,900 | — | — |
| 2024-11-12 | $4.70 | $4.70 | 2,770,800 | — | — |
| 2024-11-11 | $4.89 | $4.89 | 3,296,100 | — | — |
| 2024-11-08 | $4.89 | $4.89 | 2,995,300 | — | — |
| 2024-11-07 | $5.04 | $5.04 | 7,943,200 | — | — |
| 2024-11-06 | $6.11 | $6.11 | 1,733,700 | — | — |
| 2024-11-05 | $5.94 | $5.94 | 848,900 | — | — |
| 2024-11-04 | $5.87 | $5.87 | 1,098,700 | — | — |
| 2024-11-01 | $6.19 | $6.19 | 951,200 | — | — |
| 2024-10-31 | $6.12 | $6.12 | 599,600 | — | — |
| 2024-10-30 | $6.38 | $6.38 | 631,900 | — | — |
| 2024-10-29 | $6.41 | $6.41 | 729,900 | — | — |
| 2024-10-28 | $6.35 | $6.35 | 631,700 | — | — |
| 2024-10-25 | $6.21 | $6.21 | 812,700 | — | — |
| 2024-10-24 | $6.23 | $6.23 | 769,600 | — | — |
| 2024-10-23 | $6.54 | $6.54 | 553,800 | — | — |
| 2024-10-22 | $6.60 | $6.60 | 756,200 | — | — |
| 2024-10-21 | $6.61 | $6.61 | 1,120,300 | — | — |
| 2024-10-18 | $6.91 | $6.91 | 558,800 | — | — |
| 2024-10-17 | $6.88 | $6.88 | 805,300 | — | — |
| 2024-10-16 | $6.92 | $6.92 | 638,100 | — | — |
| 2024-10-15 | $6.96 | $6.96 | 535,200 | — | — |
| 2024-10-14 | $6.91 | $6.91 | 437,500 | — | — |
| 2024-10-11 | $6.90 | $6.90 | 670,100 | — | — |
| 2024-10-10 | $6.88 | $6.88 | 1,052,700 | — | — |
| 2024-10-09 | $7.03 | $7.03 | 794,800 | — | — |
| 2024-10-08 | $7.01 | $7.01 | 1,159,100 | — | — |
| 2024-10-07 | $7.05 | $7.05 | 953,900 | — | — |
| 2024-10-04 | $7.09 | $7.09 | 1,186,400 | — | — |
| 2024-10-03 | $6.88 | $6.88 | 1,278,800 | — | — |
| 2024-10-02 | $7.06 | $7.06 | 983,800 | — | — |
| 2024-10-01 | $6.93 | $6.93 | 1,632,300 | — | — |
| 2024-09-30 | $6.94 | $6.94 | 1,412,100 | — | — |
| 2024-09-27 | $6.85 | $6.85 | 1,165,500 | — | — |
| 2024-09-26 | $6.70 | $6.70 | 592,200 | — | — |
| 2024-09-25 | $6.69 | $6.69 | 846,400 | — | — |
| 2024-09-24 | $6.76 | $6.76 | 767,300 | — | — |
| 2024-09-23 | $6.73 | $6.73 | 1,002,600 | — | — |
| 2024-09-20 | $6.91 | $6.91 | 1,491,200 | — | — |
| 2024-09-19 | $7.08 | $7.08 | 1,200,900 | — | — |
| 2024-09-18 | $7.35 | $7.35 | 1,060,300 | — | — |
| 2024-09-17 | $7.59 | $7.59 | 794,800 | — | — |
| 2024-09-16 | $7.68 | $7.68 | 855,000 | — | — |
| 2024-09-13 | $7.75 | $7.75 | 819,000 | — | — |
| 2024-09-12 | $7.72 | $7.72 | 983,000 | — | — |
| 2024-09-11 | $7.49 | $7.49 | 886,700 | — | — |
| 2024-09-10 | $7.73 | $7.73 | 528,700 | — | — |
| 2024-09-09 | $7.82 | $7.82 | 676,700 | — | — |
| 2024-09-06 | $7.71 | $7.71 | 779,200 | — | — |
| 2024-09-05 | $7.99 | $7.99 | 562,500 | — | — |
| 2024-09-04 | $7.99 | $7.99 | 1,301,100 | — | — |
| 2024-09-03 | $7.86 | $7.86 | 1,041,900 | — | — |
| 2024-08-30 | $7.90 | $7.90 | 3,411,400 | — | — |
| 2024-08-29 | $8.21 | $8.21 | 856,700 | — | — |
| 2024-08-28 | $8.28 | $8.28 | 962,500 | — | — |
| 2024-08-27 | $8.59 | $8.59 | 2,547,400 | — | — |
| 2024-08-26 | $8.15 | $8.15 | 1,589,300 | — | — |
| 2024-08-23 | $8.23 | $8.23 | 2,509,900 | — | — |
| 2024-08-22 | $7.56 | $7.56 | 1,014,200 | — | — |
| 2024-08-21 | $7.49 | $7.49 | 1,283,000 | — | — |
| 2024-08-20 | $7.62 | $7.62 | 1,126,400 | — | — |
| 2024-08-19 | $7.45 | $7.45 | 1,819,600 | — | — |
| 2024-08-16 | $7.17 | $7.17 | 1,475,500 | — | — |
| 2024-08-15 | $6.92 | $6.92 | 1,510,100 | — | — |
| 2024-08-14 | $6.85 | $6.85 | 1,012,300 | — | — |
| 2024-08-13 | $6.87 | $6.87 | 1,558,800 | — | — |
| 2024-08-12 | $6.78 | $6.78 | 3,451,600 | — | — |
| 2024-08-09 | $7.21 | $7.21 | 3,233,600 | — | — |
| 2024-08-08 | $7.01 | $7.01 | 6,162,400 | — | — |
| 2024-08-07 | $8.61 | $8.61 | 2,150,100 | — | — |
| 2024-08-06 | $8.74 | $8.74 | 1,900,000 | — | — |
| 2024-08-05 | $8.25 | $8.25 | 1,274,000 | — | — |
| 2024-08-02 | $8.62 | $8.62 | 1,209,200 | — | — |
| 2024-08-01 | $8.75 | $8.75 | 1,999,000 | — | — |
| 2024-07-31 | $9.05 | $9.05 | 1,705,100 | — | — |
| 2024-07-30 | $8.88 | $8.88 | 964,900 | — | — |
| 2024-07-29 | $8.80 | $8.80 | 607,900 | — | — |
| 2024-07-26 | $8.85 | $8.85 | 506,100 | — | — |
| 2024-07-25 | $8.74 | $8.74 | 1,800,800 | — | — |
| 2024-07-24 | $8.97 | $8.97 | 1,101,000 | — | — |
| 2024-07-23 | $8.91 | $8.91 | 1,415,700 | — | — |
| 2024-07-22 | $8.93 | $8.93 | 1,497,900 | — | — |
| 2024-07-19 | $8.50 | $8.50 | 1,186,500 | — | — |
| 2024-07-18 | $8.06 | $8.06 | 843,600 | — | — |
| 2024-07-17 | $8.25 | $8.25 | 809,300 | — | — |
| 2024-07-16 | $8.37 | $8.37 | 937,900 | — | — |
| 2024-07-15 | $8.31 | $8.31 | 1,434,800 | — | — |
| 2024-07-12 | $7.71 | $7.71 | 1,746,800 | — | — |
| 2024-07-11 | $8.03 | $8.03 | 809,400 | — | — |
| 2024-07-10 | $7.99 | $7.99 | 915,900 | — | — |
| 2024-07-09 | $7.92 | $7.92 | 1,340,600 | — | — |
| 2024-07-08 | $8.18 | $8.18 | 801,900 | — | — |
| 2024-07-05 | $7.84 | $7.84 | 1,118,700 | — | — |
| 2024-07-03 | $7.81 | $7.81 | 415,500 | — | — |
| 2024-07-02 | $7.82 | $7.82 | 836,000 | — | — |
| 2024-07-01 | $7.82 | $7.82 | 1,004,700 | — | — |
| 2024-06-28 | $7.80 | $7.80 | 1,302,600 | — | — |
| 2024-06-27 | $7.69 | $7.69 | 1,187,000 | — | — |
| 2024-06-26 | $7.86 | $7.86 | 963,400 | — | — |
| 2024-06-25 | $7.82 | $7.82 | 1,123,000 | — | — |
| 2024-06-24 | $7.62 | $7.62 | 740,700 | — | — |
| 2024-06-21 | $7.73 | $7.73 | 1,286,600 | — | — |
| 2024-06-20 | $7.80 | $7.80 | 1,146,000 | — | — |
| 2024-06-18 | $8.16 | $8.16 | 1,334,700 | — | — |
| 2024-06-17 | $8.39 | $8.39 | 742,200 | — | — |
| 2024-06-14 | $8.51 | $8.51 | 876,700 | — | — |
| 2024-06-13 | $8.78 | $8.78 | 933,800 | — | — |
| 2024-06-12 | $8.85 | $8.85 | 1,216,100 | — | — |
| 2024-06-11 | $8.89 | $8.89 | 1,049,000 | — | — |
| 2024-06-10 | $8.91 | $8.91 | 1,503,300 | — | — |
| 2024-06-07 | $8.55 | $8.55 | 1,074,200 | — | — |
| 2024-06-06 | $8.79 | $8.79 | 2,170,600 | — | — |
| 2024-06-05 | $8.45 | $8.45 | 1,839,200 | — | — |
| 2024-06-04 | $8.17 | $8.17 | 1,106,900 | — | — |
| 2024-06-03 | $8.05 | $8.05 | 1,153,100 | — | — |
| 2024-05-31 | $7.87 | $7.87 | 1,120,200 | — | — |
| 2024-05-30 | $7.56 | $7.56 | 1,408,500 | — | — |
| 2024-05-29 | $7.22 | $7.22 | 927,700 | — | — |
| 2024-05-28 | $7.27 | $7.27 | 1,144,000 | — | — |
| 2024-05-24 | $7.14 | $7.14 | 767,900 | — | — |
| 2024-05-23 | $7.24 | $7.24 | 1,461,300 | — | — |
| 2024-05-22 | $7.20 | $7.20 | 1,050,200 | — | — |
| 2024-05-21 | $7.16 | $7.16 | 1,158,900 | — | — |
| 2024-05-20 | $7.13 | $7.13 | 1,713,500 | — | — |
| 2024-05-17 | $7.48 | $7.48 | 2,534,000 | — | — |
| 2024-05-16 | $8.06 | $8.06 | 4,989,300 | — | — |
| 2024-05-15 | $7.27 | $7.27 | 3,120,100 | — | — |
| 2024-05-14 | $6.65 | $6.65 | 715,400 | — | — |
| 2024-05-13 | $6.70 | $6.70 | 1,114,700 | — | — |
| 2024-05-10 | $6.60 | $6.60 | 2,014,300 | — | — |
| 2024-05-09 | $6.93 | $6.93 | 4,191,300 | — | — |
| 2024-05-08 | $7.61 | $7.61 | 3,477,200 | — | — |
| 2024-05-07 | $7.53 | $7.53 | 1,716,900 | — | — |
| 2024-05-06 | $7.47 | $7.47 | 1,043,400 | — | — |
| 2024-05-03 | $7.10 | $7.10 | 551,300 | — | — |
| 2024-05-02 | $7.01 | $7.01 | 723,100 | — | — |
| 2024-05-01 | $6.97 | $6.97 | 723,700 | — | — |
| 2024-04-30 | $7.10 | $7.10 | 686,700 | — | — |
| 2024-04-29 | $7.15 | $7.15 | 515,400 | — | — |
| 2024-04-26 | $7.19 | $7.19 | 938,200 | — | — |
| 2024-04-25 | $7.08 | $7.08 | 558,400 | — | — |
| 2024-04-24 | $6.96 | $6.96 | 803,600 | — | — |
| 2024-04-23 | $6.97 | $6.97 | 1,115,300 | — | — |
| 2024-04-22 | $6.66 | $6.66 | 404,200 | — | — |
| 2024-04-19 | $6.69 | $6.69 | 644,000 | — | — |
| 2024-04-18 | $6.73 | $6.73 | 591,200 | — | — |
| 2024-04-17 | $6.50 | $6.50 | 973,500 | — | — |
| 2024-04-16 | $6.52 | $6.52 | 1,277,400 | — | — |
| 2024-04-15 | $6.55 | $6.55 | 1,267,200 | — | — |
| 2024-04-12 | $6.83 | $6.83 | 530,400 | — | — |
| 2024-04-11 | $6.92 | $6.92 | 963,100 | — | — |
| 2024-04-10 | $7.00 | $7.00 | 1,544,300 | — | — |
| 2024-04-09 | $6.74 | $6.74 | 859,400 | — | — |
| 2024-04-08 | $6.84 | $6.84 | 607,800 | — | — |
| 2024-04-05 | $6.90 | $6.90 | 836,200 | — | — |
| 2024-04-04 | $6.71 | $6.71 | 802,300 | — | — |
| 2024-04-03 | $6.72 | $6.72 | 1,317,000 | — | — |
| 2024-04-02 | $6.80 | $6.80 | 1,095,900 | — | — |
| 2024-04-01 | $7.10 | $7.10 | 854,600 | — | — |
| 2024-03-28 | $7.10 | $7.10 | 1,166,300 | — | — |
| 2024-03-27 | $7.01 | $7.01 | 1,238,400 | — | — |
| 2024-03-26 | $7.06 | $7.06 | 1,394,300 | — | — |
| 2024-03-25 | $7.07 | $7.07 | 2,627,600 | — | — |
| 2024-03-22 | $6.58 | $6.58 | 460,400 | — | — |
| 2024-03-21 | $6.75 | $6.75 | 966,700 | — | — |
| 2024-03-20 | $6.80 | $6.80 | 776,500 | — | — |
| 2024-03-19 | $6.55 | $6.55 | 1,083,900 | — | — |
| 2024-03-18 | $6.57 | $6.57 | 1,282,700 | — | — |
| 2024-03-15 | $6.91 | $6.91 | 1,554,100 | — | — |
| 2024-03-14 | $6.77 | $6.77 | 1,304,300 | — | — |
| 2024-03-13 | $7.14 | $7.14 | 800,300 | — | — |
| 2024-03-12 | $7.22 | $7.22 | 1,526,500 | — | — |
| 2024-03-11 | $7.35 | $7.35 | 1,281,800 | — | — |
| 2024-03-08 | $7.39 | $7.39 | 1,788,900 | — | — |
| 2024-03-07 | $7.54 | $7.54 | 1,244,100 | — | — |
| 2024-03-06 | $7.57 | $7.57 | 1,102,300 | — | — |
| 2024-03-05 | $7.61 | $7.61 | 1,637,800 | — | — |
| 2024-03-04 | $8.08 | $8.08 | 3,300,800 | — | — |
| 2024-03-01 | $8.35 | $8.35 | 4,128,600 | — | — |
| 2024-02-29 | $7.79 | $7.79 | 8,654,000 | — | — |
| 2024-02-28 | $6.47 | $6.47 | 4,136,000 | — | — |
| 2024-02-27 | $6.59 | $6.59 | 973,200 | — | — |
| 2024-02-26 | $6.54 | $6.54 | 1,394,100 | — | — |
| 2024-02-23 | $6.38 | $6.38 | 1,410,200 | — | — |
| 2024-02-22 | $6.54 | $6.54 | 1,488,000 | — | — |
| 2024-02-21 | $6.54 | $6.54 | 1,543,000 | — | — |
| 2024-02-20 | $6.43 | $6.43 | 762,600 | — | — |
| 2024-02-16 | $6.45 | $6.45 | 538,100 | — | — |
| 2024-02-15 | $6.73 | $6.73 | 843,800 | — | — |
| 2024-02-14 | $6.62 | $6.62 | 1,007,100 | — | — |
| 2024-02-13 | $6.39 | $6.39 | 782,500 | — | — |
| 2024-02-12 | $6.63 | $6.63 | 1,476,500 | — | — |
| 2024-02-09 | $6.51 | $6.51 | 626,100 | — | — |
| 2024-02-08 | $6.53 | $6.53 | 1,141,400 | — | — |
| 2024-02-07 | $6.22 | $6.22 | 1,099,800 | — | — |
| 2024-02-06 | $6.07 | $6.07 | 606,500 | — | — |
| 2024-02-05 | $6.01 | $6.01 | 743,000 | — | — |
| 2024-02-02 | $6.20 | $6.20 | 1,201,200 | — | — |
| 2024-02-01 | $6.13 | $6.13 | 1,322,700 | — | — |
| 2024-01-31 | $6.00 | $6.00 | 1,186,200 | — | — |
| 2024-01-30 | $6.16 | $6.16 | 636,200 | — | — |
| 2024-01-29 | $6.46 | $6.46 | 759,500 | — | — |
| 2024-01-26 | $6.49 | $6.49 | 761,900 | — | — |
| 2024-01-25 | $6.51 | $6.51 | 1,216,100 | — | — |
| 2024-01-24 | $6.70 | $6.70 | 1,060,900 | — | — |
| 2024-01-23 | $6.69 | $6.69 | 2,082,500 | — | — |
| 2024-01-22 | $6.57 | $6.57 | 669,100 | — | — |
| 2024-01-19 | $6.43 | $6.43 | 1,177,500 | — | — |
| 2024-01-18 | $6.50 | $6.50 | 1,736,500 | — | — |
| 2024-01-17 | $6.33 | $6.33 | 1,418,600 | — | — |
| 2024-01-16 | $6.30 | $6.30 | 2,706,000 | — | — |
| 2024-01-12 | $6.64 | $6.64 | 3,011,800 | — | — |
| 2024-01-11 | $6.57 | $6.57 | 2,525,100 | — | — |
| 2024-01-10 | $6.47 | $6.47 | 7,809,100 | — | — |
| 2024-01-09 | $5.71 | $5.71 | 1,502,800 | — | — |
| 2024-01-08 | $5.60 | $5.60 | 1,322,100 | — | — |
| 2024-01-05 | $5.49 | $5.49 | 1,034,800 | — | — |
| 2024-01-04 | $5.70 | $5.70 | 2,113,700 | — | — |
| 2024-01-03 | $5.37 | $5.37 | 2,237,700 | — | — |
| 2024-01-02 | $5.62 | $5.62 | 4,378,200 | — | — |