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
- 2019-02-04 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 | $4.67 | $4.67 | 213,600 | — | — |
| 2024-12-30 | $4.65 | $4.65 | 242,300 | — | — |
| 2024-12-27 | $4.65 | $4.65 | 258,100 | — | — |
| 2024-12-26 | $4.73 | $4.73 | 190,100 | — | — |
| 2024-12-24 | $4.49 | $4.49 | 96,900 | — | — |
| 2024-12-23 | $4.55 | $4.55 | 225,300 | — | — |
| 2024-12-20 | $4.40 | $4.40 | 402,200 | — | — |
| 2024-12-19 | $4.42 | $4.42 | 242,800 | — | — |
| 2024-12-18 | $4.57 | $4.57 | 273,000 | — | — |
| 2024-12-17 | $4.98 | $4.98 | 195,200 | — | — |
| 2024-12-16 | $5.08 | $5.08 | 165,700 | — | — |
| 2024-12-13 | $4.75 | $4.75 | 410,700 | — | — |
| 2024-12-12 | $4.87 | $4.87 | 169,400 | — | — |
| 2024-12-11 | $5.25 | $5.25 | 198,700 | — | — |
| 2024-12-10 | $5.44 | $5.44 | 253,100 | — | — |
| 2024-12-09 | $5.32 | $5.32 | 195,200 | — | — |
| 2024-12-06 | $4.90 | $4.90 | 128,500 | — | — |
| 2024-12-05 | $4.87 | $4.87 | 163,900 | — | — |
| 2024-12-04 | $5.05 | $5.05 | 284,800 | — | — |
| 2024-12-03 | $5.17 | $5.17 | 345,700 | — | — |
| 2024-12-02 | $5.40 | $5.40 | 201,000 | — | — |
| 2024-11-29 | $5.05 | $5.05 | 68,300 | — | — |
| 2024-11-27 | $4.89 | $4.89 | 172,500 | — | — |
| 2024-11-26 | $4.88 | $4.88 | 132,000 | — | — |
| 2024-11-25 | $4.80 | $4.80 | 178,700 | — | — |
| 2024-11-22 | $4.87 | $4.87 | 129,900 | — | — |
| 2024-11-21 | $4.76 | $4.76 | 187,000 | — | — |
| 2024-11-20 | $4.56 | $4.56 | 188,600 | — | — |
| 2024-11-19 | $4.71 | $4.71 | 223,400 | — | — |
| 2024-11-18 | $4.87 | $4.87 | 284,400 | — | — |
| 2024-11-15 | $4.96 | $4.96 | 388,200 | — | — |
| 2024-11-14 | $5.44 | $5.44 | 146,000 | — | — |
| 2024-11-13 | $5.72 | $5.72 | 181,200 | — | — |
| 2024-11-12 | $5.66 | $5.66 | 209,800 | — | — |
| 2024-11-11 | $6.13 | $6.13 | 122,200 | — | — |
| 2024-11-08 | $6.13 | $6.13 | 124,800 | — | — |
| 2024-11-07 | $6.22 | $6.22 | 154,900 | — | — |
| 2024-11-06 | $6.43 | $6.43 | 267,800 | — | — |
| 2024-11-05 | $6.19 | $6.19 | 132,500 | — | — |
| 2024-11-04 | $6.25 | $6.25 | 183,300 | — | — |
| 2024-11-01 | $6.04 | $6.04 | 225,000 | — | — |
| 2024-10-31 | $5.85 | $5.85 | 168,800 | — | — |
| 2024-10-30 | $5.95 | $5.95 | 311,100 | — | — |
| 2024-10-29 | $6.30 | $6.30 | 534,000 | — | — |
| 2024-10-28 | $6.17 | $6.17 | 622,700 | — | — |
| 2024-10-25 | $5.42 | $5.42 | 496,100 | — | — |
| 2024-10-24 | $5.22 | $5.22 | 316,900 | — | — |
| 2024-10-23 | $5.00 | $5.00 | 175,200 | — | — |
| 2024-10-22 | $5.14 | $5.14 | 111,100 | — | — |
| 2024-10-21 | $5.18 | $5.18 | 172,100 | — | — |
| 2024-10-18 | $5.11 | $5.11 | 126,400 | — | — |
| 2024-10-17 | $5.00 | $5.00 | 120,000 | — | — |
| 2024-10-16 | $5.21 | $5.21 | 189,000 | — | — |
| 2024-10-15 | $4.83 | $4.83 | 243,100 | — | — |
| 2024-10-14 | $5.08 | $5.08 | 129,200 | — | — |
| 2024-10-11 | $5.14 | $5.14 | 109,900 | — | — |
| 2024-10-10 | $5.02 | $5.02 | 187,700 | — | — |
| 2024-10-09 | $5.14 | $5.14 | 169,500 | — | — |
| 2024-10-08 | $5.31 | $5.31 | 125,500 | — | — |
| 2024-10-07 | $5.24 | $5.24 | 119,300 | — | — |
| 2024-10-04 | $5.46 | $5.46 | 147,200 | — | — |
| 2024-10-03 | $5.30 | $5.30 | 269,100 | — | — |
| 2024-10-02 | $5.31 | $5.31 | 322,900 | — | — |
| 2024-10-01 | $5.51 | $5.51 | 381,000 | — | — |
| 2024-09-30 | $5.39 | $5.39 | 399,200 | — | — |
| 2024-09-27 | $5.22 | $5.22 | 770,700 | — | — |
| 2024-09-26 | $4.96 | $4.96 | 298,200 | — | — |
| 2024-09-25 | $4.86 | $4.86 | 212,800 | — | — |
| 2024-09-24 | $5.12 | $5.12 | 199,800 | — | — |
| 2024-09-23 | $5.16 | $5.16 | 315,600 | — | — |
| 2024-09-20 | $5.22 | $5.22 | 318,500 | — | — |
| 2024-09-19 | $5.33 | $5.33 | 190,000 | — | — |
| 2024-09-18 | $5.19 | $5.19 | 475,000 | — | — |
| 2024-09-17 | $5.55 | $5.55 | 794,100 | — | — |
| 2024-09-16 | $5.39 | $5.39 | 502,200 | — | — |
| 2024-09-13 | $5.46 | $5.46 | 1,222,300 | — | — |
| 2024-09-12 | $6.39 | $6.39 | 65,800 | — | — |
| 2024-09-11 | $6.23 | $6.23 | 127,200 | — | — |
| 2024-09-10 | $6.00 | $6.00 | 113,100 | — | — |
| 2024-09-09 | $6.22 | $6.22 | 125,000 | — | — |
| 2024-09-06 | $5.88 | $5.88 | 176,300 | — | — |
| 2024-09-05 | $6.00 | $6.00 | 135,500 | — | — |
| 2024-09-04 | $6.15 | $6.15 | 94,200 | — | — |
| 2024-09-03 | $6.15 | $6.15 | 144,100 | — | — |
| 2024-08-30 | $6.62 | $6.62 | 110,300 | — | — |
| 2024-08-29 | $6.86 | $6.86 | 106,800 | — | — |
| 2024-08-28 | $6.83 | $6.83 | 110,700 | — | — |
| 2024-08-27 | $7.06 | $7.06 | 63,000 | — | — |
| 2024-08-26 | $7.05 | $7.05 | 139,200 | — | — |
| 2024-08-23 | $6.95 | $6.95 | 183,900 | — | — |
| 2024-08-22 | $6.45 | $6.45 | 294,800 | — | — |
| 2024-08-21 | $6.85 | $6.85 | 296,600 | — | — |
| 2024-08-20 | $6.69 | $6.69 | 194,400 | — | — |
| 2024-08-19 | $6.99 | $6.99 | 416,700 | — | — |
| 2024-08-16 | $7.13 | $7.13 | 186,400 | — | — |
| 2024-08-15 | $6.87 | $6.87 | 104,900 | — | — |
| 2024-08-14 | $6.73 | $6.73 | 171,000 | — | — |
| 2024-08-13 | $6.98 | $6.98 | 170,700 | — | — |
| 2024-08-12 | $7.11 | $7.11 | 193,800 | — | — |
| 2024-08-09 | $7.36 | $7.36 | 40,600 | — | — |
| 2024-08-08 | $7.59 | $7.59 | 126,200 | — | — |
| 2024-08-07 | $7.05 | $7.05 | 227,500 | — | — |
| 2024-08-06 | $7.17 | $7.17 | 164,500 | — | — |
| 2024-08-05 | $7.64 | $7.64 | 235,200 | — | — |
| 2024-08-02 | $8.17 | $8.17 | 211,900 | — | — |
| 2024-08-01 | $7.91 | $7.91 | 264,100 | — | — |
| 2024-07-31 | $8.59 | $8.59 | 117,500 | — | — |
| 2024-07-30 | $8.26 | $8.26 | 212,700 | — | — |
| 2024-07-29 | $8.35 | $8.35 | 134,700 | — | — |
| 2024-07-26 | $8.58 | $8.58 | 134,700 | — | — |
| 2024-07-25 | $8.47 | $8.47 | 163,200 | — | — |
| 2024-07-24 | $8.26 | $8.26 | 88,500 | — | — |
| 2024-07-23 | $8.46 | $8.46 | 162,800 | — | — |
| 2024-07-22 | $8.54 | $8.54 | 85,700 | — | — |
| 2024-07-19 | $8.08 | $8.08 | 112,000 | — | — |
| 2024-07-18 | $8.53 | $8.53 | 91,800 | — | — |
| 2024-07-17 | $9.08 | $9.08 | 118,600 | — | — |
| 2024-07-16 | $9.86 | $9.86 | 94,800 | — | — |
| 2024-07-15 | $9.53 | $9.53 | 89,000 | — | — |
| 2024-07-12 | $9.24 | $9.24 | 140,000 | — | — |
| 2024-07-11 | $9.04 | $9.04 | 151,600 | — | — |
| 2024-07-10 | $8.39 | $8.39 | 82,300 | — | — |
| 2024-07-09 | $7.80 | $7.80 | 76,900 | — | — |
| 2024-07-08 | $7.69 | $7.69 | 259,900 | — | — |
| 2024-07-05 | $7.83 | $7.83 | 159,700 | — | — |
| 2024-07-03 | $7.99 | $7.99 | 112,100 | — | — |
| 2024-07-02 | $8.07 | $8.07 | 153,100 | — | — |
| 2024-07-01 | $8.42 | $8.42 | 204,500 | — | — |
| 2024-06-28 | $8.82 | $8.82 | 1,739,900 | — | — |
| 2024-06-27 | $8.69 | $8.69 | 355,900 | — | — |
| 2024-06-26 | $7.29 | $7.29 | 316,300 | — | — |
| 2024-06-25 | $7.15 | $7.15 | 167,700 | — | — |
| 2024-06-24 | $7.53 | $7.53 | 143,900 | — | — |
| 2024-06-21 | $7.41 | $7.41 | 186,900 | — | — |
| 2024-06-20 | $7.70 | $7.70 | 98,900 | — | — |
| 2024-06-18 | $7.70 | $7.70 | 399,000 | — | — |
| 2024-06-17 | $8.28 | $8.28 | 119,700 | — | — |
| 2024-06-14 | $8.49 | $8.49 | 77,000 | — | — |
| 2024-06-13 | $9.08 | $9.08 | 68,500 | — | — |
| 2024-06-12 | $8.75 | $8.75 | 69,400 | — | — |
| 2024-06-11 | $8.51 | $8.51 | 76,300 | — | — |
| 2024-06-10 | $8.72 | $8.72 | 114,800 | — | — |
| 2024-06-07 | $8.76 | $8.76 | 68,500 | — | — |
| 2024-06-06 | $8.95 | $8.95 | 117,200 | — | — |
| 2024-06-05 | $9.39 | $9.39 | 85,600 | — | — |
| 2024-06-04 | $9.19 | $9.19 | 75,900 | — | — |
| 2024-06-03 | $9.63 | $9.63 | 114,000 | — | — |
| 2024-05-31 | $9.45 | $9.45 | 61,200 | — | — |
| 2024-05-30 | $9.54 | $9.54 | 66,300 | — | — |
| 2024-05-29 | $9.65 | $9.65 | 68,100 | — | — |
| 2024-05-28 | $10.15 | $10.15 | 83,400 | — | — |
| 2024-05-24 | $10.11 | $10.11 | 65,500 | — | — |
| 2024-05-23 | $10.12 | $10.12 | 104,100 | — | — |
| 2024-05-22 | $10.70 | $10.70 | 60,100 | — | — |
| 2024-05-21 | $10.56 | $10.56 | 96,900 | — | — |
| 2024-05-20 | $11.23 | $11.23 | 122,700 | — | — |
| 2024-05-17 | $10.85 | $10.85 | 84,700 | — | — |
| 2024-05-16 | $11.17 | $11.17 | 64,100 | — | — |
| 2024-05-15 | $11.36 | $11.36 | 138,400 | — | — |
| 2024-05-14 | $10.49 | $10.49 | 105,100 | — | — |
| 2024-05-13 | $9.92 | $9.92 | 154,500 | — | — |
| 2024-05-10 | $10.02 | $10.02 | 148,600 | — | — |
| 2024-05-09 | $10.77 | $10.77 | 107,100 | — | — |
| 2024-05-08 | $10.48 | $10.48 | 128,200 | — | — |
| 2024-05-07 | $11.18 | $11.18 | 63,800 | — | — |
| 2024-05-06 | $11.20 | $11.20 | 119,700 | — | — |
| 2024-05-03 | $11.57 | $11.57 | 124,800 | — | — |
| 2024-05-02 | $11.13 | $11.13 | 130,600 | — | — |
| 2024-05-01 | $11.60 | $11.60 | 243,200 | — | — |
| 2024-04-30 | $11.84 | $11.84 | 441,500 | — | — |
| 2024-04-29 | $11.77 | $11.77 | 258,200 | — | — |
| 2024-04-26 | $11.29 | $11.29 | 77,700 | — | — |
| 2024-04-25 | $10.84 | $10.84 | 115,800 | — | — |
| 2024-04-24 | $10.62 | $10.62 | 114,500 | — | — |
| 2024-04-23 | $10.14 | $10.14 | 178,600 | — | — |
| 2024-04-22 | $10.63 | $10.63 | 687,900 | — | — |
| 2024-04-19 | $8.37 | $8.37 | 69,200 | — | — |
| 2024-04-18 | $8.80 | $8.80 | 97,900 | — | — |
| 2024-04-17 | $8.43 | $8.43 | 148,200 | — | — |
| 2024-04-16 | $9.15 | $9.15 | 118,300 | — | — |
| 2024-04-15 | $9.58 | $9.58 | 125,900 | — | — |
| 2024-04-12 | $10.39 | $10.39 | 74,600 | — | — |
| 2024-04-11 | $10.94 | $10.94 | 54,200 | — | — |
| 2024-04-10 | $10.84 | $10.84 | 109,500 | — | — |
| 2024-04-09 | $10.56 | $10.56 | 175,400 | — | — |
| 2024-04-08 | $10.36 | $10.36 | 223,900 | — | — |
| 2024-04-05 | $10.34 | $10.34 | 76,700 | — | — |
| 2024-04-04 | $10.25 | $10.25 | 141,200 | — | — |
| 2024-04-03 | $10.10 | $10.10 | 176,500 | — | — |
| 2024-04-02 | $10.95 | $10.95 | 156,700 | — | — |
| 2024-04-01 | $11.52 | $11.52 | 110,300 | — | — |
| 2024-03-28 | $11.75 | $11.75 | 96,400 | — | — |
| 2024-03-27 | $11.63 | $11.63 | 92,900 | — | — |
| 2024-03-26 | $11.88 | $11.88 | 36,400 | — | — |
| 2024-03-25 | $11.71 | $11.71 | 63,700 | — | — |
| 2024-03-22 | $12.20 | $12.20 | 69,800 | — | — |
| 2024-03-21 | $11.92 | $11.92 | 42,700 | — | — |
| 2024-03-20 | $11.59 | $11.59 | 87,400 | — | — |
| 2024-03-19 | $10.94 | $10.94 | 75,900 | — | — |
| 2024-03-18 | $11.02 | $11.02 | 80,800 | — | — |
| 2024-03-15 | $11.06 | $11.06 | 63,200 | — | — |
| 2024-03-14 | $11.44 | $11.44 | 57,400 | — | — |
| 2024-03-13 | $11.81 | $11.81 | 39,200 | — | — |
| 2024-03-12 | $11.76 | $11.76 | 31,000 | — | — |
| 2024-03-11 | $11.72 | $11.72 | 62,000 | — | — |
| 2024-03-08 | $12.21 | $12.21 | 59,900 | — | — |
| 2024-03-07 | $12.50 | $12.50 | 101,300 | — | — |
| 2024-03-06 | $12.65 | $12.65 | 32,700 | — | — |
| 2024-03-05 | $12.17 | $12.17 | 75,800 | — | — |
| 2024-03-04 | $12.86 | $12.86 | 79,000 | — | — |
| 2024-03-01 | $12.39 | $12.39 | 85,300 | — | — |
| 2024-02-29 | $11.60 | $11.60 | 43,700 | — | — |
| 2024-02-28 | $11.82 | $11.82 | 116,000 | — | — |
| 2024-02-27 | $12.11 | $12.11 | 97,000 | — | — |
| 2024-02-26 | $13.11 | $13.11 | 137,000 | — | — |
| 2024-02-23 | $12.92 | $12.92 | 40,800 | — | — |
| 2024-02-22 | $12.67 | $12.67 | 38,500 | — | — |
| 2024-02-21 | $12.59 | $12.59 | 79,300 | — | — |
| 2024-02-20 | $13.50 | $13.50 | 98,000 | — | — |
| 2024-02-16 | $14.01 | $14.01 | 107,700 | — | — |
| 2024-02-15 | $13.78 | $13.78 | 101,600 | — | — |
| 2024-02-14 | $14.00 | $14.00 | 248,200 | — | — |
| 2024-02-13 | $12.17 | $12.17 | 37,100 | — | — |
| 2024-02-12 | $12.39 | $12.39 | 32,800 | — | — |
| 2024-02-09 | $12.07 | $12.07 | 41,000 | — | — |
| 2024-02-08 | $11.90 | $11.90 | 80,600 | — | — |
| 2024-02-07 | $12.72 | $12.72 | 67,700 | — | — |
| 2024-02-06 | $12.40 | $12.40 | 87,400 | — | — |
| 2024-02-05 | $11.83 | $11.83 | 94,500 | — | — |
| 2024-02-02 | $11.08 | $11.08 | 31,500 | — | — |
| 2024-02-01 | $10.53 | $10.53 | 159,600 | — | — |
| 2024-01-31 | $11.93 | $11.93 | 61,000 | — | — |
| 2024-01-30 | $12.18 | $12.18 | 181,600 | — | — |
| 2024-01-29 | $13.17 | $13.17 | 94,700 | — | — |
| 2024-01-26 | $12.08 | $12.08 | 56,700 | — | — |
| 2024-01-25 | $11.81 | $11.81 | 36,000 | — | — |
| 2024-01-24 | $11.68 | $11.68 | 60,400 | — | — |
| 2024-01-23 | $11.07 | $11.07 | 38,900 | — | — |
| 2024-01-22 | $11.17 | $11.17 | 43,700 | — | — |
| 2024-01-19 | $11.34 | $11.34 | 40,600 | — | — |
| 2024-01-18 | $10.84 | $10.84 | 91,500 | — | — |
| 2024-01-17 | $11.35 | $11.35 | 36,500 | — | — |
| 2024-01-16 | $11.80 | $11.80 | 86,700 | — | — |
| 2024-01-12 | $12.65 | $12.65 | 97,700 | — | — |
| 2024-01-11 | $11.58 | $11.58 | 150,100 | — | — |
| 2024-01-10 | $12.71 | $12.71 | 52,700 | — | — |
| 2024-01-09 | $13.04 | $13.04 | 87,100 | — | — |
| 2024-01-08 | $12.83 | $12.83 | 104,600 | — | — |
| 2024-01-05 | $12.90 | $12.90 | 166,900 | — | — |
| 2024-01-04 | $12.09 | $12.09 | 147,600 | — | — |
| 2024-01-03 | $11.15 | $11.15 | 49,500 | — | — |
| 2024-01-02 | $11.22 | $11.22 | 47,700 | — | — |