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
- 2018-10-04 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 | $9.95 | $9.95 | 821,900 | — | — |
| 2024-12-30 | $9.97 | $9.97 | 364,300 | — | — |
| 2024-12-27 | $9.98 | $9.98 | 459,200 | — | — |
| 2024-12-26 | $10.90 | $10.90 | 589,900 | — | — |
| 2024-12-24 | $9.87 | $9.87 | 254,000 | — | — |
| 2024-12-23 | $9.25 | $9.25 | 456,600 | — | — |
| 2024-12-20 | $8.65 | $8.65 | 355,200 | — | — |
| 2024-12-19 | $8.68 | $8.68 | 231,100 | — | — |
| 2024-12-18 | $8.75 | $8.75 | 618,400 | — | — |
| 2024-12-17 | $8.87 | $8.87 | 390,600 | — | — |
| 2024-12-16 | $8.12 | $8.12 | 639,700 | — | — |
| 2024-12-13 | $8.47 | $8.47 | 325,700 | — | — |
| 2024-12-12 | $8.37 | $8.37 | 483,100 | — | — |
| 2024-12-11 | $8.94 | $8.94 | 488,500 | — | — |
| 2024-12-10 | $10.00 | $10.00 | 818,600 | — | — |
| 2024-12-09 | $10.15 | $10.15 | 1,985,800 | — | — |
| 2024-12-06 | $7.83 | $7.83 | 251,400 | — | — |
| 2024-12-05 | $7.35 | $7.35 | 234,700 | — | — |
| 2024-12-04 | $7.29 | $7.29 | 387,800 | — | — |
| 2024-12-03 | $7.27 | $7.27 | 552,600 | — | — |
| 2024-12-02 | $7.43 | $7.43 | 513,900 | — | — |
| 2024-11-29 | $6.67 | $6.67 | 74,300 | — | — |
| 2024-11-27 | $6.55 | $6.55 | 390,100 | — | — |
| 2024-11-26 | $6.56 | $6.56 | 339,600 | — | — |
| 2024-11-25 | $6.43 | $6.43 | 348,000 | — | — |
| 2024-11-22 | $6.19 | $6.19 | 267,500 | — | — |
| 2024-11-21 | $5.90 | $5.90 | 250,900 | — | — |
| 2024-11-20 | $5.79 | $5.79 | 355,900 | — | — |
| 2024-11-19 | $5.64 | $5.64 | 359,100 | — | — |
| 2024-11-18 | $5.66 | $5.66 | 828,300 | — | — |
| 2024-11-15 | $5.53 | $5.53 | 596,700 | — | — |
| 2024-11-14 | $5.30 | $5.30 | 499,100 | — | — |
| 2024-11-13 | $5.50 | $5.50 | 650,300 | — | — |
| 2024-11-12 | $5.08 | $5.08 | 345,800 | — | — |
| 2024-11-11 | $5.34 | $5.34 | 570,300 | — | — |
| 2024-11-08 | $4.92 | $4.92 | 268,100 | — | — |
| 2024-11-07 | $4.81 | $4.81 | 375,400 | — | — |
| 2024-11-06 | $4.76 | $4.76 | 610,200 | — | — |
| 2024-11-05 | $4.38 | $4.38 | 598,400 | — | — |
| 2024-11-04 | $3.90 | $3.90 | 204,500 | — | — |
| 2024-11-01 | $3.84 | $3.84 | 146,900 | — | — |
| 2024-10-31 | $3.80 | $3.80 | 357,800 | — | — |
| 2024-10-30 | $3.95 | $3.95 | 386,200 | — | — |
| 2024-10-29 | $3.93 | $3.93 | 391,500 | — | — |
| 2024-10-28 | $3.73 | $3.73 | 307,600 | — | — |
| 2024-10-25 | $3.74 | $3.74 | 424,500 | — | — |
| 2024-10-24 | $3.43 | $3.43 | 271,000 | — | — |
| 2024-10-23 | $3.54 | $3.54 | 309,400 | — | — |
| 2024-10-22 | $3.65 | $3.65 | 355,000 | — | — |
| 2024-10-21 | $3.67 | $3.67 | 435,200 | — | — |
| 2024-10-18 | $3.62 | $3.62 | 540,600 | — | — |
| 2024-10-17 | $3.30 | $3.30 | 354,200 | — | — |
| 2024-10-16 | $3.00 | $3.00 | 232,500 | — | — |
| 2024-10-15 | $2.88 | $2.88 | 145,200 | — | — |
| 2024-10-14 | $2.89 | $2.89 | 148,000 | — | — |
| 2024-10-11 | $2.84 | $2.84 | 188,900 | — | — |
| 2024-10-10 | $2.69 | $2.69 | 125,500 | — | — |
| 2024-10-09 | $2.62 | $2.62 | 90,500 | — | — |
| 2024-10-08 | $2.65 | $2.65 | 103,800 | — | — |
| 2024-10-07 | $2.66 | $2.66 | 83,600 | — | — |
| 2024-10-04 | $2.66 | $2.66 | 93,600 | — | — |
| 2024-10-03 | $2.60 | $2.60 | 161,200 | — | — |
| 2024-10-02 | $2.62 | $2.62 | 98,000 | — | — |
| 2024-10-01 | $2.60 | $2.60 | 267,000 | — | — |
| 2024-09-30 | $2.61 | $2.61 | 138,700 | — | — |
| 2024-09-27 | $2.66 | $2.66 | 135,700 | — | — |
| 2024-09-26 | $2.71 | $2.71 | 171,800 | — | — |
| 2024-09-25 | $2.60 | $2.60 | 234,600 | — | — |
| 2024-09-24 | $2.61 | $2.61 | 202,900 | — | — |
| 2024-09-23 | $2.51 | $2.51 | 208,300 | — | — |
| 2024-09-20 | $2.64 | $2.64 | 319,000 | — | — |
| 2024-09-19 | $2.58 | $2.58 | 130,800 | — | — |
| 2024-09-18 | $2.66 | $2.66 | 133,600 | — | — |
| 2024-09-17 | $2.68 | $2.68 | 100,700 | — | — |
| 2024-09-16 | $2.68 | $2.68 | 187,200 | — | — |
| 2024-09-13 | $2.71 | $2.71 | 295,200 | — | — |
| 2024-09-12 | $2.38 | $2.38 | 86,200 | — | — |
| 2024-09-11 | $2.47 | $2.47 | 123,500 | — | — |
| 2024-09-10 | $2.44 | $2.44 | 112,500 | — | — |
| 2024-09-09 | $2.38 | $2.38 | 68,400 | — | — |
| 2024-09-06 | $2.31 | $2.31 | 151,700 | — | — |
| 2024-09-05 | $2.48 | $2.48 | 335,100 | — | — |
| 2024-09-04 | $2.42 | $2.42 | 120,700 | — | — |
| 2024-09-03 | $2.42 | $2.42 | 143,800 | — | — |
| 2024-08-30 | $2.51 | $2.51 | 128,100 | — | — |
| 2024-08-29 | $2.48 | $2.48 | 159,900 | — | — |
| 2024-08-28 | $2.64 | $2.64 | 130,100 | — | — |
| 2024-08-27 | $2.64 | $2.64 | 128,200 | — | — |
| 2024-08-26 | $2.92 | $2.92 | 135,500 | — | — |
| 2024-08-23 | $2.87 | $2.87 | 162,900 | — | — |
| 2024-08-22 | $2.68 | $2.68 | 134,500 | — | — |
| 2024-08-21 | $2.79 | $2.79 | 196,300 | — | — |
| 2024-08-20 | $2.62 | $2.62 | 163,800 | — | — |
| 2024-08-19 | $2.65 | $2.65 | 145,000 | — | — |
| 2024-08-16 | $2.47 | $2.47 | 124,200 | — | — |
| 2024-08-15 | $2.59 | $2.59 | 243,500 | — | — |
| 2024-08-14 | $2.55 | $2.55 | 210,900 | — | — |
| 2024-08-13 | $2.62 | $2.62 | 160,700 | — | — |
| 2024-08-12 | $2.47 | $2.47 | 108,700 | — | — |
| 2024-08-09 | $2.44 | $2.44 | 122,200 | — | — |
| 2024-08-08 | $2.45 | $2.45 | 140,900 | — | — |
| 2024-08-07 | $2.33 | $2.33 | 151,700 | — | — |
| 2024-08-06 | $2.50 | $2.50 | 140,100 | — | — |
| 2024-08-05 | $2.49 | $2.49 | 272,400 | — | — |
| 2024-08-02 | $2.68 | $2.68 | 284,800 | — | — |
| 2024-08-01 | $2.89 | $2.89 | 242,900 | — | — |
| 2024-07-31 | $2.91 | $2.91 | 375,700 | — | — |
| 2024-07-30 | $2.88 | $2.88 | 321,400 | — | — |
| 2024-07-29 | $3.00 | $3.00 | 404,700 | — | — |
| 2024-07-26 | $3.25 | $3.25 | 136,100 | — | — |
| 2024-07-25 | $3.22 | $3.22 | 223,100 | — | — |
| 2024-07-24 | $3.02 | $3.02 | 179,700 | — | — |
| 2024-07-23 | $3.12 | $3.12 | 195,700 | — | — |
| 2024-07-22 | $2.99 | $2.99 | 213,300 | — | — |
| 2024-07-19 | $2.87 | $2.87 | 167,000 | — | — |
| 2024-07-18 | $3.00 | $3.00 | 313,100 | — | — |
| 2024-07-17 | $3.01 | $3.01 | 444,500 | — | — |
| 2024-07-16 | $3.24 | $3.24 | 501,500 | — | — |
| 2024-07-15 | $2.96 | $2.96 | 365,100 | — | — |
| 2024-07-12 | $3.00 | $3.00 | 473,400 | — | — |
| 2024-07-11 | $2.76 | $2.76 | 438,300 | — | — |
| 2024-07-10 | $2.52 | $2.52 | 276,500 | — | — |
| 2024-07-09 | $2.53 | $2.53 | 314,700 | — | — |
| 2024-07-08 | $2.46 | $2.46 | 290,000 | — | — |
| 2024-07-05 | $2.35 | $2.35 | 358,100 | — | — |
| 2024-07-03 | $2.20 | $2.20 | 167,200 | — | — |
| 2024-07-02 | $2.24 | $2.24 | 183,800 | — | — |
| 2024-07-01 | $2.37 | $2.37 | 238,300 | — | — |
| 2024-06-28 | $2.35 | $2.35 | 1,248,200 | — | — |
| 2024-06-27 | $2.43 | $2.43 | 484,400 | — | — |
| 2024-06-26 | $2.29 | $2.29 | 440,100 | — | — |
| 2024-06-25 | $2.53 | $2.53 | 251,100 | — | — |
| 2024-06-24 | $2.73 | $2.73 | 278,600 | — | — |
| 2024-06-21 | $2.64 | $2.64 | 229,600 | — | — |
| 2024-06-20 | $2.52 | $2.52 | 176,200 | — | — |
| 2024-06-18 | $2.61 | $2.61 | 143,900 | — | — |
| 2024-06-17 | $2.69 | $2.69 | 304,000 | — | — |
| 2024-06-14 | $2.81 | $2.81 | 194,100 | — | — |
| 2024-06-13 | $2.76 | $2.76 | 128,200 | — | — |
| 2024-06-12 | $2.79 | $2.79 | 149,500 | — | — |
| 2024-06-11 | $2.82 | $2.82 | 143,100 | — | — |
| 2024-06-10 | $2.78 | $2.78 | 465,300 | — | — |
| 2024-06-07 | $2.89 | $2.89 | 247,500 | — | — |
| 2024-06-06 | $3.01 | $3.01 | 246,500 | — | — |
| 2024-06-05 | $3.15 | $3.15 | 245,200 | — | — |
| 2024-06-04 | $2.97 | $2.97 | 305,500 | — | — |
| 2024-06-03 | $3.24 | $3.24 | 288,700 | — | — |
| 2024-05-31 | $3.18 | $3.18 | 300,200 | — | — |
| 2024-05-30 | $3.02 | $3.02 | 614,100 | — | — |
| 2024-05-29 | $2.95 | $2.95 | 565,400 | — | — |
| 2024-05-28 | $3.00 | $3.00 | 761,000 | — | — |
| 2024-05-24 | $3.07 | $3.07 | 128,300 | — | — |
| 2024-05-23 | $3.11 | $3.11 | 656,900 | — | — |
| 2024-05-22 | $3.26 | $3.26 | 570,700 | — | — |
| 2024-05-21 | $3.21 | $3.21 | 252,200 | — | — |
| 2024-05-20 | $3.26 | $3.26 | 473,800 | — | — |
| 2024-05-17 | $3.30 | $3.30 | 442,500 | — | — |
| 2024-05-16 | $3.74 | $3.74 | 265,900 | — | — |
| 2024-05-15 | $3.74 | $3.74 | 347,900 | — | — |
| 2024-05-14 | $3.84 | $3.84 | 284,000 | — | — |
| 2024-05-13 | $3.83 | $3.83 | 252,900 | — | — |
| 2024-05-10 | $3.61 | $3.61 | 252,300 | — | — |
| 2024-05-09 | $3.80 | $3.80 | 415,300 | — | — |
| 2024-05-08 | $3.83 | $3.83 | 269,900 | — | — |
| 2024-05-07 | $3.98 | $3.98 | 425,500 | — | — |
| 2024-05-06 | $3.94 | $3.94 | 558,000 | — | — |
| 2024-05-03 | $3.77 | $3.77 | 305,500 | — | — |
| 2024-05-02 | $3.70 | $3.70 | 243,800 | — | — |
| 2024-05-01 | $3.53 | $3.53 | 507,200 | — | — |
| 2024-04-30 | $3.21 | $3.21 | 272,600 | — | — |
| 2024-04-29 | $3.37 | $3.37 | 314,200 | — | — |
| 2024-04-26 | $3.28 | $3.28 | 252,100 | — | — |
| 2024-04-25 | $3.19 | $3.19 | 322,000 | — | — |
| 2024-04-24 | $3.38 | $3.38 | 455,000 | — | — |
| 2024-04-23 | $3.33 | $3.33 | 327,700 | — | — |
| 2024-04-22 | $3.42 | $3.42 | 314,300 | — | — |
| 2024-04-19 | $3.36 | $3.36 | 604,300 | — | — |
| 2024-04-18 | $3.47 | $3.47 | 566,600 | — | — |
| 2024-04-17 | $3.60 | $3.60 | 607,700 | — | — |
| 2024-04-16 | $3.89 | $3.89 | 372,200 | — | — |
| 2024-04-15 | $3.87 | $3.87 | 583,700 | — | — |
| 2024-04-12 | $4.41 | $4.41 | 577,000 | — | — |
| 2024-04-11 | $4.46 | $4.46 | 524,500 | — | — |
| 2024-04-10 | $4.48 | $4.48 | 551,400 | — | — |
| 2024-04-09 | $4.47 | $4.47 | 403,200 | — | — |
| 2024-04-08 | $4.29 | $4.29 | 872,700 | — | — |
| 2024-04-05 | $4.12 | $4.12 | 597,700 | — | — |
| 2024-04-04 | $4.08 | $4.08 | 764,500 | — | — |
| 2024-04-03 | $4.27 | $4.27 | 953,500 | — | — |
| 2024-04-02 | $4.33 | $4.33 | 1,039,200 | — | — |
| 2024-04-01 | $4.45 | $4.45 | 1,831,400 | — | — |
| 2024-03-28 | $5.26 | $5.26 | 3,500,000 | — | — |
| 2024-03-27 | $7.45 | $7.45 | 2,883,800 | — | — |
| 2024-03-26 | $7.10 | $7.10 | 2,158,100 | — | — |
| 2024-03-25 | $6.12 | $6.12 | 1,167,800 | — | — |
| 2024-03-22 | $6.25 | $6.25 | 1,611,500 | — | — |
| 2024-03-21 | $5.76 | $5.76 | 1,104,100 | — | — |
| 2024-03-20 | $5.78 | $5.78 | 1,192,500 | — | — |
| 2024-03-19 | $5.35 | $5.35 | 1,614,200 | — | — |
| 2024-03-18 | $5.67 | $5.67 | 903,800 | — | — |
| 2024-03-15 | $5.86 | $5.86 | 789,200 | — | — |
| 2024-03-14 | $5.63 | $5.63 | 633,000 | — | — |
| 2024-03-13 | $6.32 | $6.32 | 474,500 | — | — |
| 2024-03-12 | $5.93 | $5.93 | 495,500 | — | — |
| 2024-03-11 | $5.90 | $5.90 | 528,600 | — | — |
| 2024-03-08 | $6.18 | $6.18 | 594,100 | — | — |
| 2024-03-07 | $6.21 | $6.21 | 585,700 | — | — |
| 2024-03-06 | $5.91 | $5.91 | 774,900 | — | — |
| 2024-03-05 | $5.87 | $5.87 | 932,100 | — | — |
| 2024-03-04 | $5.95 | $5.95 | 859,900 | — | — |
| 2024-03-01 | $6.01 | $6.01 | 509,400 | — | — |
| 2024-02-29 | $6.01 | $6.01 | 506,400 | — | — |
| 2024-02-28 | $5.85 | $5.85 | 528,200 | — | — |
| 2024-02-27 | $6.14 | $6.14 | 764,000 | — | — |
| 2024-02-26 | $5.96 | $5.96 | 685,200 | — | — |
| 2024-02-23 | $5.30 | $5.30 | 529,200 | — | — |
| 2024-02-22 | $5.27 | $5.27 | 570,100 | — | — |
| 2024-02-21 | $5.21 | $5.21 | 558,100 | — | — |
| 2024-02-20 | $5.41 | $5.41 | 515,500 | — | — |
| 2024-02-16 | $5.41 | $5.41 | 711,800 | — | — |
| 2024-02-15 | $5.42 | $5.42 | 709,400 | — | — |
| 2024-02-14 | $4.85 | $4.85 | 557,100 | — | — |
| 2024-02-13 | $4.85 | $4.85 | 738,700 | — | — |
| 2024-02-12 | $5.41 | $5.41 | 1,449,000 | — | — |
| 2024-02-09 | $5.38 | $5.38 | 701,800 | — | — |
| 2024-02-08 | $5.27 | $5.27 | 944,500 | — | — |
| 2024-02-07 | $4.71 | $4.71 | 655,400 | — | — |
| 2024-02-06 | $4.79 | $4.79 | 1,382,800 | — | — |
| 2024-02-05 | $4.19 | $4.19 | 898,000 | — | — |
| 2024-02-02 | $4.03 | $4.03 | 1,075,400 | — | — |
| 2024-02-01 | $4.39 | $4.39 | 1,455,900 | — | — |
| 2024-01-31 | $4.01 | $4.01 | 569,900 | — | — |
| 2024-01-30 | $4.37 | $4.37 | 649,500 | — | — |
| 2024-01-29 | $4.78 | $4.78 | 868,100 | — | — |
| 2024-01-26 | $4.98 | $4.98 | 1,381,800 | — | — |
| 2024-01-25 | $4.81 | $4.81 | 3,491,600 | — | — |
| 2024-01-24 | $3.74 | $3.74 | 624,800 | — | — |
| 2024-01-23 | $3.61 | $3.61 | 838,000 | — | — |
| 2024-01-22 | $3.27 | $3.27 | 309,100 | — | — |
| 2024-01-19 | $3.12 | $3.12 | 481,700 | — | — |
| 2024-01-18 | $3.07 | $3.07 | 324,000 | — | — |
| 2024-01-17 | $3.25 | $3.25 | 264,400 | — | — |
| 2024-01-16 | $3.31 | $3.31 | 447,100 | — | — |
| 2024-01-12 | $3.30 | $3.30 | 639,200 | — | — |
| 2024-01-11 | $3.25 | $3.25 | 917,100 | — | — |
| 2024-01-10 | $3.19 | $3.19 | 660,600 | — | — |
| 2024-01-09 | $3.16 | $3.16 | 368,600 | — | — |
| 2024-01-08 | $3.03 | $3.03 | 338,000 | — | — |
| 2024-01-05 | $3.01 | $3.01 | 386,100 | — | — |
| 2024-01-04 | $3.04 | $3.04 | 304,800 | — | — |
| 2024-01-03 | $3.02 | $3.02 | 298,400 | — | — |
| 2024-01-02 | $3.18 | $3.18 | 465,600 | — | — |