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
- 2022-09-30 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 | $5.78 | $5.78 | 420,800 | — | — |
| 2024-12-30 | $6.27 | $6.27 | 335,400 | — | — |
| 2024-12-27 | $6.64 | $6.64 | 716,600 | — | — |
| 2024-12-26 | $7.22 | $7.22 | 1,640,200 | — | — |
| 2024-12-24 | $5.66 | $5.66 | 278,900 | — | — |
| 2024-12-23 | $5.49 | $5.49 | 182,400 | — | — |
| 2024-12-20 | $5.50 | $5.50 | 430,100 | — | — |
| 2024-12-19 | $5.78 | $5.78 | 665,800 | — | — |
| 2024-12-18 | $5.32 | $5.32 | 395,100 | — | — |
| 2024-12-17 | $5.36 | $5.36 | 239,700 | — | — |
| 2024-12-16 | $5.62 | $5.62 | 312,400 | — | — |
| 2024-12-13 | $5.39 | $5.39 | 236,600 | — | — |
| 2024-12-12 | $5.33 | $5.33 | 223,200 | — | — |
| 2024-12-11 | $5.71 | $5.71 | 404,700 | — | — |
| 2024-12-10 | $5.47 | $5.47 | 342,900 | — | — |
| 2024-12-09 | $5.27 | $5.27 | 236,000 | — | — |
| 2024-12-06 | $5.28 | $5.28 | 247,600 | — | — |
| 2024-12-05 | $5.07 | $5.07 | 264,400 | — | — |
| 2024-12-04 | $5.18 | $5.18 | 353,500 | — | — |
| 2024-12-03 | $5.50 | $5.50 | 242,800 | — | — |
| 2024-12-02 | $5.23 | $5.23 | 345,000 | — | — |
| 2024-11-29 | $5.59 | $5.59 | 160,900 | — | — |
| 2024-11-27 | $5.61 | $5.61 | 413,200 | — | — |
| 2024-11-26 | $6.03 | $6.03 | 303,300 | — | — |
| 2024-11-25 | $5.91 | $5.91 | 822,800 | — | — |
| 2024-11-22 | $6.55 | $6.55 | 688,400 | — | — |
| 2024-11-21 | $6.05 | $6.05 | 488,400 | — | — |
| 2024-11-20 | $5.58 | $5.58 | 423,800 | — | — |
| 2024-11-19 | $5.30 | $5.30 | 354,700 | — | — |
| 2024-11-18 | $5.07 | $5.07 | 182,900 | — | — |
| 2024-11-15 | $5.05 | $5.05 | 208,700 | — | — |
| 2024-11-14 | $5.15 | $5.15 | 287,200 | — | — |
| 2024-11-13 | $5.05 | $5.05 | 292,000 | — | — |
| 2024-11-12 | $5.46 | $5.46 | 309,700 | — | — |
| 2024-11-11 | $5.55 | $5.55 | 320,500 | — | — |
| 2024-11-08 | $5.66 | $5.66 | 408,700 | — | — |
| 2024-11-07 | $5.43 | $5.43 | 343,700 | — | — |
| 2024-11-06 | $5.39 | $5.39 | 480,600 | — | — |
| 2024-11-05 | $5.00 | $5.00 | 401,500 | — | — |
| 2024-11-04 | $4.76 | $4.76 | 561,600 | — | — |
| 2024-11-01 | $5.14 | $5.14 | 271,800 | — | — |
| 2024-10-31 | $5.35 | $5.35 | 687,800 | — | — |
| 2024-10-30 | $5.22 | $5.22 | 441,600 | — | — |
| 2024-10-29 | $5.19 | $5.19 | 434,700 | — | — |
| 2024-10-28 | $5.29 | $5.29 | 1,032,500 | — | — |
| 2024-10-25 | $5.86 | $5.86 | 686,000 | — | — |
| 2024-10-24 | $5.89 | $5.89 | 921,600 | — | — |
| 2024-10-23 | $5.99 | $5.99 | 983,000 | — | — |
| 2024-10-22 | $5.75 | $5.75 | 1,429,000 | — | — |
| 2024-10-21 | $5.83 | $5.83 | 2,420,700 | — | — |
| 2024-10-18 | $6.23 | $6.23 | 1,844,700 | — | — |
| 2024-10-17 | $6.38 | $6.38 | 2,304,000 | — | — |
| 2024-10-16 | $8.03 | $8.03 | 1,229,900 | — | — |
| 2024-10-15 | $8.60 | $8.60 | 1,519,400 | — | — |
| 2024-10-14 | $8.60 | $8.60 | 1,559,000 | — | — |
| 2024-10-11 | $8.53 | $8.53 | 3,236,800 | — | — |
| 2024-10-10 | $8.30 | $8.30 | 4,182,500 | — | — |
| 2024-10-09 | $8.75 | $8.75 | 26,263,300 | — | — |
| 2024-10-08 | $7.93 | $7.93 | 68,968,800 | — | — |
| 2024-10-07 | $4.32 | $4.32 | 15,952,300 | — | — |
| 2024-10-04 | $7.06 | $7.06 | 1,717,900 | — | — |
| 2024-10-03 | $9.18 | $9.18 | 1,488,100 | — | — |
| 2024-10-02 | $12.43 | $12.43 | 1,309,000 | — | — |
| 2024-10-01 | $14.26 | $14.26 | 1,423,900 | — | — |
| 2024-09-30 | $16.31 | $16.31 | 1,576,200 | — | — |
| 2024-09-27 | $14.34 | $14.34 | 1,238,300 | — | — |
| 2024-09-26 | $12.70 | $12.70 | 1,914,500 | — | — |
| 2024-09-25 | $11.90 | $11.90 | 2,760,400 | — | — |
| 2024-09-24 | $14.65 | $14.65 | 3,643,300 | — | — |
| 2024-09-23 | $18.80 | $18.80 | 13,540,400 | — | — |
| 2024-09-20 | $10.41 | $10.41 | 1,877,400 | — | — |
| 2024-09-19 | $8.75 | $8.75 | 1,640,800 | — | — |
| 2024-09-18 | $8.41 | $8.41 | 1,275,800 | — | — |
| 2024-09-17 | $7.74 | $7.74 | 1,609,700 | — | — |
| 2024-09-16 | $6.05 | $6.05 | 793,200 | — | — |
| 2024-09-13 | $5.47 | $5.47 | 908,300 | — | — |
| 2024-09-12 | $5.81 | $5.81 | 1,673,100 | — | — |
| 2024-09-11 | $5.41 | $5.41 | 4,168,700 | — | — |
| 2024-09-10 | $9.15 | $9.15 | 2,820,000 | — | — |
| 2024-09-09 | $6.76 | $6.76 | 1,879,800 | — | — |
| 2024-09-06 | $5.99 | $5.99 | 4,164,400 | — | — |
| 2024-09-05 | $5.04 | $5.04 | 1,172,400 | — | — |
| 2024-09-04 | $4.23 | $4.23 | 645,900 | — | — |
| 2024-09-03 | $3.29 | $3.29 | 262,100 | — | — |
| 2024-08-30 | $3.42 | $3.42 | 1,045,400 | — | — |
| 2024-08-29 | $4.36 | $4.36 | 1,397,100 | — | — |
| 2024-08-28 | $3.91 | $3.91 | 2,155,600 | — | — |
| 2024-08-27 | $3.25 | $3.25 | 593,700 | — | — |
| 2024-08-26 | $3.25 | $3.25 | 499,900 | — | — |
| 2024-08-23 | $2.82 | $2.82 | 277,900 | — | — |
| 2024-08-22 | $2.88 | $2.88 | 600,500 | — | — |
| 2024-08-21 | $2.56 | $2.56 | 731,700 | — | — |
| 2024-08-20 | $2.82 | $2.82 | 499,400 | — | — |
| 2024-08-19 | $3.31 | $3.31 | 559,200 | — | — |
| 2024-08-16 | $3.40 | $3.40 | 661,300 | — | — |
| 2024-08-15 | $3.26 | $3.26 | 297,400 | — | — |
| 2024-08-14 | $3.61 | $3.61 | 521,500 | — | — |
| 2024-08-13 | $3.36 | $3.36 | 2,054,700 | — | — |
| 2024-08-12 | $4.34 | $4.34 | 1,074,700 | — | — |
| 2024-08-09 | $3.24 | $3.24 | 782,400 | — | — |
| 2024-08-08 | $3.21 | $3.21 | 899,700 | — | — |
| 2024-08-07 | $2.46 | $2.46 | 222,400 | — | — |
| 2024-08-06 | $2.86 | $2.86 | 481,700 | — | — |
| 2024-08-05 | $2.52 | $2.52 | 354,700 | — | — |
| 2024-08-02 | $2.45 | $2.45 | 378,800 | — | — |
| 2024-08-01 | $2.18 | $2.18 | 587,000 | — | — |
| 2024-07-31 | $1.93 | $1.93 | 133,100 | — | — |
| 2024-07-30 | $1.72 | $1.72 | 28,800 | — | — |
| 2024-07-29 | $1.72 | $1.72 | 23,300 | — | — |
| 2024-07-26 | $1.74 | $1.74 | 30,600 | — | — |
| 2024-07-25 | $1.75 | $1.75 | 33,800 | — | — |
| 2024-07-24 | $1.70 | $1.70 | 38,900 | — | — |
| 2024-07-23 | $1.76 | $1.76 | 55,900 | — | — |
| 2024-07-22 | $1.73 | $1.73 | 134,500 | — | — |
| 2024-07-19 | $1.91 | $1.91 | 45,000 | — | — |
| 2024-07-18 | $1.99 | $1.99 | 93,100 | — | — |
| 2024-07-17 | $1.96 | $1.96 | 189,300 | — | — |
| 2024-07-16 | $1.93 | $1.93 | 5,219,500 | — | — |
| 2024-07-15 | $1.98 | $1.98 | 32,700 | — | — |
| 2024-07-12 | $1.93 | $1.93 | 13,200 | — | — |
| 2024-07-11 | $1.97 | $1.97 | 15,100 | — | — |
| 2024-07-10 | $1.94 | $1.94 | 9,600 | — | — |
| 2024-07-09 | $1.93 | $1.92 | 9,400 | — | — |
| 2024-07-08 | $1.94 | $1.94 | 13,300 | — | — |
| 2024-07-05 | $1.87 | $1.87 | 14,900 | — | — |
| 2024-07-03 | $1.87 | $1.87 | 15,200 | — | — |
| 2024-07-02 | $1.92 | $1.92 | 14,400 | — | — |
| 2024-07-01 | $1.90 | $1.90 | 12,300 | — | — |
| 2024-06-28 | $1.92 | $1.92 | 24,600 | — | — |
| 2024-06-27 | $1.76 | $1.76 | 19,000 | — | — |
| 2024-06-26 | $1.69 | $1.69 | 40,300 | — | — |
| 2024-06-25 | $1.70 | $1.70 | 51,700 | — | — |
| 2024-06-24 | $1.79 | $1.79 | 24,500 | — | — |
| 2024-06-21 | $1.83 | $1.83 | 103,900 | — | — |
| 2024-06-20 | $1.96 | $1.96 | 28,100 | — | — |
| 2024-06-18 | $1.93 | $1.93 | 15,700 | — | — |
| 2024-06-17 | $1.96 | $1.96 | 19,500 | — | — |
| 2024-06-14 | $2.00 | $2.00 | 24,500 | — | — |
| 2024-06-13 | $2.06 | $2.06 | 14,800 | — | — |
| 2024-06-12 | $1.98 | $1.98 | 43,400 | — | — |
| 2024-06-11 | $1.96 | $1.96 | 21,600 | — | — |
| 2024-06-10 | $1.95 | $1.95 | 11,700 | — | — |
| 2024-06-07 | $1.95 | $1.95 | 16,000 | — | — |
| 2024-06-06 | $1.97 | $1.97 | 32,100 | — | — |
| 2024-06-05 | $1.95 | $1.95 | 23,000 | — | — |
| 2024-06-04 | $1.97 | $1.97 | 20,500 | — | — |
| 2024-06-03 | $2.00 | $2.00 | 17,500 | — | — |
| 2024-05-31 | $2.02 | $2.02 | 48,600 | — | — |
| 2024-05-30 | $1.94 | $1.94 | 21,400 | — | — |
| 2024-05-29 | $1.92 | $1.92 | 40,900 | — | — |
| 2024-05-28 | $1.98 | $1.98 | 41,300 | — | — |
| 2024-05-24 | $1.99 | $1.99 | 85,300 | — | — |
| 2024-05-23 | $2.11 | $2.11 | 49,800 | — | — |
| 2024-05-22 | $2.18 | $2.18 | 40,000 | — | — |
| 2024-05-21 | $2.17 | $2.17 | 48,900 | — | — |
| 2024-05-20 | $2.28 | $2.28 | 34,600 | — | — |
| 2024-05-17 | $2.16 | $2.16 | 73,900 | — | — |
| 2024-05-16 | $2.08 | $2.08 | 79,500 | — | — |
| 2024-05-15 | $2.19 | $2.19 | 68,700 | — | — |
| 2024-05-14 | $2.24 | $2.24 | 302,000 | — | — |
| 2024-05-13 | $2.62 | $2.62 | 256,300 | — | — |
| 2024-05-10 | $2.40 | $2.40 | 46,500 | — | — |
| 2024-05-09 | $2.31 | $2.31 | 139,100 | — | — |
| 2024-05-08 | $2.41 | $2.41 | 174,800 | — | — |
| 2024-05-07 | $2.13 | $2.13 | 63,500 | — | — |
| 2024-05-06 | $2.07 | $2.07 | 60,900 | — | — |
| 2024-05-03 | $2.04 | $2.04 | 36,300 | — | — |
| 2024-05-02 | $2.06 | $2.06 | 56,700 | — | — |
| 2024-05-01 | $1.95 | $1.95 | 129,400 | — | — |
| 2024-04-30 | $1.94 | $1.94 | 126,400 | — | — |
| 2024-04-29 | $2.05 | $2.05 | 92,900 | — | — |
| 2024-04-26 | $2.10 | $2.10 | 164,000 | — | — |
| 2024-04-25 | $2.19 | $2.19 | 600,200 | — | — |
| 2024-04-24 | $2.07 | $2.07 | 51,200 | — | — |
| 2024-04-23 | $2.14 | $2.14 | 100,600 | — | — |
| 2024-04-22 | $2.12 | $2.12 | 72,900 | — | — |
| 2024-04-19 | $2.19 | $2.19 | 134,500 | — | — |
| 2024-04-18 | $2.25 | $2.25 | 193,700 | — | — |
| 2024-04-17 | $2.13 | $2.13 | 126,800 | — | — |
| 2024-04-16 | $2.29 | $2.29 | 580,800 | — | — |
| 2024-04-15 | $1.96 | $1.96 | 433,500 | — | — |
| 2024-04-12 | $2.07 | $2.07 | 414,700 | — | — |
| 2024-04-11 | $2.30 | $2.30 | 830,100 | — | — |
| 2024-04-10 | $2.51 | $2.51 | 5,192,400 | — | — |
| 2024-04-09 | $2.59 | $2.59 | 111,750,900 | — | — |
| 2024-04-08 | $1.43 | $1.43 | 24,700 | — | — |
| 2024-04-05 | $1.41 | $1.41 | 54,800 | — | — |
| 2024-04-04 | $1.46 | $1.46 | 81,000 | — | — |
| 2024-04-03 | $1.43 | $1.43 | 31,600 | — | — |
| 2024-04-02 | $1.41 | $1.41 | 151,300 | — | — |
| 2024-04-01 | $1.40 | $1.40 | 275,600 | — | — |
| 2024-03-28 | $1.68 | $1.68 | 107,600 | — | — |
| 2024-03-27 | $1.68 | $1.68 | 79,300 | — | — |
| 2024-03-26 | $1.68 | $1.68 | 176,000 | — | — |
| 2024-03-25 | $1.55 | $1.55 | 318,300 | — | — |
| 2024-03-22 | $1.85 | $1.85 | 2,097,500 | — | — |
| 2024-03-21 | $2.03 | $2.03 | 9,951,400 | — | — |
| 2024-03-20 | $1.54 | $1.54 | 59,200 | — | — |
| 2024-03-19 | $1.55 | $1.55 | 76,200 | — | — |
| 2024-03-18 | $1.68 | $1.68 | 88,200 | — | — |
| 2024-03-15 | $1.56 | $1.56 | 94,100 | — | — |
| 2024-03-14 | $1.57 | $1.57 | 90,900 | — | — |
| 2024-03-13 | $1.63 | $1.63 | 105,000 | — | — |
| 2024-03-12 | $1.84 | $1.84 | 131,700 | — | — |
| 2024-03-11 | $1.75 | $1.75 | 139,800 | — | — |
| 2024-03-08 | $1.92 | $1.92 | 362,400 | — | — |
| 2024-03-07 | $2.25 | $2.25 | 1,280,000 | — | — |
| 2024-03-06 | $1.78 | $1.78 | 912,600 | — | — |
| 2024-03-05 | $1.61 | $1.61 | 1,858,300 | — | — |
| 2024-03-04 | $1.28 | $1.28 | 194,600 | — | — |
| 2024-03-01 | $1.38 | $1.38 | 708,200 | — | — |
| 2024-02-29 | $1.45 | $1.45 | 7,788,900 | — | — |
| 2024-02-28 | $1.04 | $1.04 | 5,500 | — | — |
| 2024-02-27 | $1.04 | $1.04 | 13,800 | — | — |
| 2024-02-26 | $1.03 | $1.03 | 29,400 | — | — |
| 2024-02-23 | $1.02 | $1.02 | 21,100 | — | — |
| 2024-02-22 | $1.03 | $1.03 | 35,600 | — | — |
| 2024-02-21 | $1.07 | $1.07 | 29,700 | — | — |
| 2024-02-20 | $1.07 | $1.07 | 18,200 | — | — |
| 2024-02-16 | $1.06 | $1.06 | 18,100 | — | — |
| 2024-02-15 | $1.07 | $1.07 | 50,600 | — | — |
| 2024-02-14 | $1.01 | $1.01 | 27,000 | — | — |
| 2024-02-13 | $0.99 | $0.99 | 23,900 | — | — |
| 2024-02-12 | $1.04 | $1.04 | 13,000 | — | — |
| 2024-02-09 | $1.03 | $1.03 | 60,300 | — | — |
| 2024-02-08 | $1.04 | $1.04 | 52,600 | — | — |
| 2024-02-07 | $1.07 | $1.07 | 17,000 | — | — |
| 2024-02-06 | $1.07 | $1.07 | 21,900 | — | — |
| 2024-02-05 | $1.10 | $1.10 | 9,300 | — | — |
| 2024-02-02 | $1.08 | $1.08 | 6,900 | — | — |
| 2024-02-01 | $1.07 | $1.07 | 40,100 | — | — |
| 2024-01-31 | $1.06 | $1.06 | 42,700 | — | — |
| 2024-01-30 | $1.10 | $1.10 | 9,100 | — | — |
| 2024-01-29 | $1.10 | $1.10 | 26,900 | — | — |
| 2024-01-26 | $1.03 | $1.03 | 23,200 | — | — |
| 2024-01-25 | $1.04 | $1.04 | 27,700 | — | — |
| 2024-01-24 | $1.03 | $1.03 | 57,000 | — | — |
| 2024-01-23 | $1.06 | $1.06 | 15,400 | — | — |
| 2024-01-22 | $1.08 | $1.08 | 27,900 | — | — |
| 2024-01-19 | $1.11 | $1.11 | 33,000 | — | — |
| 2024-01-18 | $1.13 | $1.13 | 36,300 | — | — |
| 2024-01-17 | $1.09 | $1.09 | 31,200 | — | — |
| 2024-01-16 | $1.11 | $1.11 | 176,300 | — | — |
| 2024-01-12 | $1.06 | $1.06 | 24,900 | — | — |
| 2024-01-11 | $1.01 | $1.01 | 59,100 | — | — |
| 2024-01-10 | $1.04 | $1.04 | 51,500 | — | — |
| 2024-01-09 | $1.03 | $1.03 | 47,000 | — | — |
| 2024-01-08 | $1.02 | $1.02 | 87,000 | — | — |
| 2024-01-05 | $1.08 | $1.08 | 45,800 | — | — |
| 2024-01-04 | $1.10 | $1.10 | 43,600 | — | — |
| 2024-01-03 | $1.11 | $1.11 | 51,100 | — | — |
| 2024-01-02 | $1.12 | $1.12 | 72,300 | — | — |