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
- 2020-11-20 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 | $5.45 | $5.45 | 923,100 | — | — |
| 2024-12-30 | $5.51 | $5.51 | 1,236,900 | — | — |
| 2024-12-27 | $5.50 | $5.50 | 1,114,600 | — | — |
| 2024-12-26 | $5.61 | $5.61 | 1,485,800 | — | — |
| 2024-12-24 | $5.33 | $5.33 | 685,200 | — | — |
| 2024-12-23 | $5.13 | $5.13 | 1,579,100 | — | — |
| 2024-12-20 | $5.37 | $5.37 | 2,471,100 | — | — |
| 2024-12-19 | $5.43 | $5.43 | 1,453,100 | — | — |
| 2024-12-18 | $5.58 | $5.58 | 1,752,500 | — | — |
| 2024-12-17 | $5.81 | $5.81 | 2,429,900 | — | — |
| 2024-12-16 | $5.58 | $5.58 | 1,147,600 | — | — |
| 2024-12-13 | $5.67 | $5.67 | 1,209,400 | — | — |
| 2024-12-12 | $5.66 | $5.66 | 1,232,200 | — | — |
| 2024-12-11 | $5.77 | $5.77 | 1,343,700 | — | — |
| 2024-12-10 | $5.93 | $5.93 | 2,017,700 | — | — |
| 2024-12-09 | $5.43 | $5.43 | 1,954,300 | — | — |
| 2024-12-06 | $5.05 | $5.05 | 1,233,500 | — | — |
| 2024-12-05 | $5.09 | $5.09 | 2,551,800 | — | — |
| 2024-12-04 | $5.42 | $5.42 | 897,700 | — | — |
| 2024-12-03 | $5.40 | $5.40 | 1,114,800 | — | — |
| 2024-12-02 | $5.74 | $5.74 | 1,774,700 | — | — |
| 2024-11-29 | $5.67 | $5.67 | 831,100 | — | — |
| 2024-11-27 | $5.92 | $5.92 | 2,345,300 | — | — |
| 2024-11-26 | $5.62 | $5.62 | 3,322,300 | — | — |
| 2024-11-25 | $5.29 | $5.29 | 1,333,600 | — | — |
| 2024-11-22 | $5.22 | $5.22 | 1,302,700 | — | — |
| 2024-11-21 | $4.96 | $4.96 | 1,244,800 | — | — |
| 2024-11-20 | $4.82 | $4.82 | 1,642,800 | — | — |
| 2024-11-19 | $4.63 | $4.63 | 1,717,800 | — | — |
| 2024-11-18 | $4.55 | $4.55 | 3,429,700 | — | — |
| 2024-11-15 | $4.42 | $4.42 | 4,076,500 | — | — |
| 2024-11-14 | $5.20 | $5.20 | 2,294,600 | — | — |
| 2024-11-13 | $5.63 | $5.63 | 2,175,300 | — | — |
| 2024-11-12 | $5.70 | $5.70 | 2,899,300 | — | — |
| 2024-11-11 | $5.78 | $5.78 | 5,572,300 | — | — |
| 2024-11-08 | $5.08 | $5.08 | 11,404,900 | — | — |
| 2024-11-07 | $7.84 | $7.84 | 2,623,300 | — | — |
| 2024-11-06 | $8.03 | $8.03 | 1,304,700 | — | — |
| 2024-11-05 | $7.85 | $7.85 | 1,789,300 | — | — |
| 2024-11-04 | $7.77 | $7.77 | 1,368,100 | — | — |
| 2024-11-01 | $7.46 | $7.46 | 972,300 | — | — |
| 2024-10-31 | $7.41 | $7.41 | 1,375,100 | — | — |
| 2024-10-30 | $7.63 | $7.63 | 1,393,500 | — | — |
| 2024-10-29 | $7.11 | $7.11 | 951,500 | — | — |
| 2024-10-28 | $7.21 | $7.21 | 1,770,000 | — | — |
| 2024-10-25 | $7.02 | $7.02 | 1,529,500 | — | — |
| 2024-10-24 | $7.13 | $7.13 | 1,458,600 | — | — |
| 2024-10-23 | $7.37 | $7.37 | 2,145,500 | — | — |
| 2024-10-22 | $7.88 | $7.88 | 1,675,800 | — | — |
| 2024-10-21 | $8.50 | $8.50 | 1,003,700 | — | — |
| 2024-10-18 | $8.35 | $8.35 | 880,300 | — | — |
| 2024-10-17 | $8.11 | $8.11 | 814,400 | — | — |
| 2024-10-16 | $8.27 | $8.27 | 988,900 | — | — |
| 2024-10-15 | $8.29 | $8.29 | 1,361,500 | — | — |
| 2024-10-14 | $8.26 | $8.26 | 1,612,400 | — | — |
| 2024-10-11 | $8.01 | $8.01 | 1,061,200 | — | — |
| 2024-10-10 | $7.63 | $7.63 | 867,500 | — | — |
| 2024-10-09 | $7.69 | $7.69 | 1,138,100 | — | — |
| 2024-10-08 | $7.68 | $7.68 | 1,179,800 | — | — |
| 2024-10-07 | $7.83 | $7.83 | 1,123,000 | — | — |
| 2024-10-04 | $7.89 | $7.89 | 701,900 | — | — |
| 2024-10-03 | $7.66 | $7.66 | 1,026,500 | — | — |
| 2024-10-02 | $7.90 | $7.90 | 1,335,900 | — | — |
| 2024-10-01 | $8.05 | $8.05 | 1,569,300 | — | — |
| 2024-09-30 | $8.31 | $8.31 | 774,000 | — | — |
| 2024-09-27 | $8.42 | $8.42 | 632,000 | — | — |
| 2024-09-26 | $8.36 | $8.36 | 886,800 | — | — |
| 2024-09-25 | $8.10 | $8.10 | 1,233,100 | — | — |
| 2024-09-24 | $8.45 | $8.45 | 1,401,300 | — | — |
| 2024-09-23 | $8.30 | $8.30 | 1,645,500 | — | — |
| 2024-09-20 | $8.44 | $8.44 | 3,752,000 | — | — |
| 2024-09-19 | $8.84 | $8.84 | 1,869,100 | — | — |
| 2024-09-18 | $9.16 | $9.16 | 1,283,900 | — | — |
| 2024-09-17 | $9.24 | $9.24 | 1,230,000 | — | — |
| 2024-09-16 | $9.14 | $9.14 | 1,810,500 | — | — |
| 2024-09-13 | $8.39 | $8.39 | 1,657,300 | — | — |
| 2024-09-12 | $8.61 | $8.61 | 3,004,900 | — | — |
| 2024-09-11 | $8.81 | $8.81 | 1,080,200 | — | — |
| 2024-09-10 | $8.98 | $8.98 | 824,700 | — | — |
| 2024-09-09 | $8.87 | $8.87 | 1,749,700 | — | — |
| 2024-09-06 | $9.05 | $9.05 | 3,308,500 | — | — |
| 2024-09-05 | $8.64 | $8.64 | 1,440,800 | — | — |
| 2024-09-04 | $8.18 | $8.18 | 2,053,200 | — | — |
| 2024-09-03 | $8.73 | $8.73 | 1,604,900 | — | — |
| 2024-08-30 | $9.05 | $9.05 | 1,144,100 | — | — |
| 2024-08-29 | $9.21 | $9.21 | 1,951,700 | — | — |
| 2024-08-28 | $9.16 | $9.16 | 1,368,600 | — | — |
| 2024-08-27 | $9.03 | $9.03 | 980,200 | — | — |
| 2024-08-26 | $8.78 | $8.78 | 1,150,500 | — | — |
| 2024-08-23 | $8.91 | $8.91 | 1,457,100 | — | — |
| 2024-08-22 | $8.86 | $8.86 | 1,642,600 | — | — |
| 2024-08-21 | $8.78 | $8.78 | 1,705,900 | — | — |
| 2024-08-20 | $8.99 | $8.99 | 2,474,000 | — | — |
| 2024-08-19 | $9.24 | $9.24 | 4,120,900 | — | — |
| 2024-08-16 | $9.68 | $9.68 | 18,351,800 | — | — |
| 2024-08-15 | $7.97 | $7.97 | 3,422,800 | — | — |
| 2024-08-14 | $8.22 | $8.22 | 2,923,700 | — | — |
| 2024-08-13 | $8.44 | $8.44 | 2,732,800 | — | — |
| 2024-08-12 | $8.70 | $8.70 | 2,199,600 | — | — |
| 2024-08-09 | $8.54 | $8.54 | 2,097,500 | — | — |
| 2024-08-08 | $8.48 | $8.48 | 6,281,200 | — | — |
| 2024-08-07 | $9.10 | $9.10 | 2,705,200 | — | — |
| 2024-08-06 | $9.09 | $9.09 | 1,909,900 | — | — |
| 2024-08-05 | $9.19 | $9.19 | 1,204,900 | — | — |
| 2024-08-02 | $9.37 | $9.37 | 1,354,400 | — | — |
| 2024-08-01 | $9.63 | $9.63 | 1,097,600 | — | — |
| 2024-07-31 | $9.73 | $9.73 | 1,271,300 | — | — |
| 2024-07-30 | $9.48 | $9.48 | 1,332,700 | — | — |
| 2024-07-29 | $9.12 | $9.12 | 1,302,600 | — | — |
| 2024-07-26 | $9.16 | $9.16 | 1,261,600 | — | — |
| 2024-07-25 | $8.51 | $8.51 | 1,289,100 | — | — |
| 2024-07-24 | $8.28 | $8.28 | 1,182,400 | — | — |
| 2024-07-23 | $8.34 | $8.34 | 2,062,100 | — | — |
| 2024-07-22 | $8.34 | $8.34 | 1,624,900 | — | — |
| 2024-07-19 | $8.64 | $8.64 | 1,780,500 | — | — |
| 2024-07-18 | $9.00 | $9.00 | 1,046,700 | — | — |
| 2024-07-17 | $9.29 | $9.29 | 1,706,900 | — | — |
| 2024-07-16 | $9.21 | $9.21 | 1,993,000 | — | — |
| 2024-07-15 | $8.76 | $8.76 | 1,854,300 | — | — |
| 2024-07-12 | $8.94 | $8.94 | 1,734,900 | — | — |
| 2024-07-11 | $8.60 | $8.60 | 3,657,600 | — | — |
| 2024-07-10 | $7.72 | $7.72 | 1,649,400 | — | — |
| 2024-07-09 | $7.57 | $7.57 | 1,772,000 | — | — |
| 2024-07-08 | $7.35 | $7.35 | 1,946,000 | — | — |
| 2024-07-05 | $6.99 | $6.99 | 783,000 | — | — |
| 2024-07-03 | $6.99 | $6.99 | 1,739,800 | — | — |
| 2024-07-02 | $6.84 | $6.84 | 1,961,600 | — | — |
| 2024-07-01 | $6.94 | $6.94 | 1,771,400 | — | — |
| 2024-06-28 | $7.16 | $7.16 | 15,917,700 | — | — |
| 2024-06-27 | $7.08 | $7.08 | 2,315,100 | — | — |
| 2024-06-26 | $6.94 | $6.94 | 2,415,100 | — | — |
| 2024-06-25 | $6.87 | $6.87 | 1,836,300 | — | — |
| 2024-06-24 | $7.07 | $7.07 | 1,420,000 | — | — |
| 2024-06-21 | $7.24 | $7.24 | 2,330,600 | — | — |
| 2024-06-20 | $7.01 | $7.01 | 1,705,700 | — | — |
| 2024-06-18 | $6.89 | $6.89 | 1,992,800 | — | — |
| 2024-06-17 | $7.22 | $7.22 | 2,194,200 | — | — |
| 2024-06-14 | $7.52 | $7.52 | 1,556,300 | — | — |
| 2024-06-13 | $7.76 | $7.76 | 1,260,700 | — | — |
| 2024-06-12 | $7.88 | $7.88 | 2,079,400 | — | — |
| 2024-06-11 | $8.11 | $8.11 | 2,098,700 | — | — |
| 2024-06-10 | $8.43 | $8.43 | 1,703,000 | — | — |
| 2024-06-07 | $8.61 | $8.61 | 2,054,100 | — | — |
| 2024-06-06 | $8.46 | $8.46 | 1,362,200 | — | — |
| 2024-06-05 | $8.61 | $8.61 | 1,220,800 | — | — |
| 2024-06-04 | $8.70 | $8.70 | 1,635,400 | — | — |
| 2024-06-03 | $8.75 | $8.75 | 2,248,700 | — | — |
| 2024-05-31 | $8.67 | $8.67 | 2,174,300 | — | — |
| 2024-05-30 | $8.89 | $8.89 | 2,060,600 | — | — |
| 2024-05-29 | $8.93 | $8.93 | 4,399,100 | — | — |
| 2024-05-28 | $10.78 | $10.78 | 1,014,800 | — | — |
| 2024-05-24 | $10.85 | $10.85 | 1,135,600 | — | — |
| 2024-05-23 | $10.78 | $10.78 | 1,217,000 | — | — |
| 2024-05-22 | $11.05 | $11.05 | 1,592,300 | — | — |
| 2024-05-21 | $10.95 | $10.95 | 1,161,000 | — | — |
| 2024-05-20 | $11.34 | $11.34 | 1,947,600 | — | — |
| 2024-05-17 | $11.32 | $11.32 | 1,655,200 | — | — |
| 2024-05-16 | $11.10 | $11.10 | 1,680,500 | — | — |
| 2024-05-15 | $11.20 | $11.20 | 1,616,900 | — | — |
| 2024-05-14 | $10.70 | $10.70 | 1,897,000 | — | — |
| 2024-05-13 | $10.53 | $10.53 | 2,366,800 | — | — |
| 2024-05-10 | $10.46 | $10.46 | 3,834,100 | — | — |
| 2024-05-09 | $9.86 | $9.86 | 5,157,200 | — | — |
| 2024-05-08 | $8.87 | $8.87 | 1,569,400 | — | — |
| 2024-05-07 | $8.96 | $8.96 | 1,873,300 | — | — |
| 2024-05-06 | $9.01 | $9.01 | 2,300,300 | — | — |
| 2024-05-03 | $8.97 | $8.97 | 1,808,600 | — | — |
| 2024-05-02 | $8.80 | $8.80 | 1,426,200 | — | — |
| 2024-05-01 | $8.42 | $8.42 | 1,479,100 | — | — |
| 2024-04-30 | $8.20 | $8.20 | 2,284,900 | — | — |
| 2024-04-29 | $7.85 | $7.85 | 1,760,700 | — | — |
| 2024-04-26 | $7.70 | $7.70 | 1,260,200 | — | — |
| 2024-04-25 | $7.58 | $7.58 | 1,362,100 | — | — |
| 2024-04-24 | $7.67 | $7.67 | 1,506,100 | — | — |
| 2024-04-23 | $7.72 | $7.72 | 2,241,200 | — | — |
| 2024-04-22 | $7.37 | $7.37 | 1,452,700 | — | — |
| 2024-04-19 | $7.30 | $7.30 | 1,331,900 | — | — |
| 2024-04-18 | $7.61 | $7.61 | 1,628,400 | — | — |
| 2024-04-17 | $7.73 | $7.73 | 1,808,500 | — | — |
| 2024-04-16 | $8.14 | $8.14 | 1,568,900 | — | — |
| 2024-04-15 | $8.11 | $8.11 | 1,707,700 | — | — |
| 2024-04-12 | $8.40 | $8.40 | 1,257,200 | — | — |
| 2024-04-11 | $8.59 | $8.59 | 1,563,500 | — | — |
| 2024-04-10 | $8.60 | $8.60 | 2,264,000 | — | — |
| 2024-04-09 | $8.51 | $8.51 | 1,817,300 | — | — |
| 2024-04-08 | $7.87 | $7.87 | 1,738,600 | — | — |
| 2024-04-05 | $7.95 | $7.95 | 2,584,400 | — | — |
| 2024-04-04 | $8.52 | $8.52 | 3,340,100 | — | — |
| 2024-04-03 | $8.61 | $8.61 | 5,353,100 | — | — |
| 2024-04-02 | $8.51 | $8.51 | 2,809,400 | — | — |
| 2024-04-01 | $8.60 | $8.60 | 1,847,200 | — | — |
| 2024-03-28 | $8.67 | $8.67 | 2,496,400 | — | — |
| 2024-03-27 | $8.58 | $8.58 | 1,855,900 | — | — |
| 2024-03-26 | $8.34 | $8.34 | 1,801,100 | — | — |
| 2024-03-25 | $8.49 | $8.49 | 2,080,400 | — | — |
| 2024-03-22 | $8.76 | $8.76 | 3,569,800 | — | — |
| 2024-03-21 | $8.16 | $8.16 | 5,755,700 | — | — |
| 2024-03-20 | $8.19 | $8.19 | 2,143,800 | — | — |
| 2024-03-19 | $8.02 | $8.02 | 1,590,600 | — | — |
| 2024-03-18 | $7.96 | $7.96 | 3,552,500 | — | — |
| 2024-03-15 | $7.70 | $7.70 | 6,787,200 | — | — |
| 2024-03-14 | $7.31 | $7.31 | 2,199,500 | — | — |
| 2024-03-13 | $7.90 | $7.90 | 1,644,600 | — | — |
| 2024-03-12 | $7.74 | $7.74 | 1,872,800 | — | — |
| 2024-03-11 | $7.75 | $7.75 | 2,201,300 | — | — |
| 2024-03-08 | $7.67 | $7.67 | 2,303,100 | — | — |
| 2024-03-07 | $7.19 | $7.19 | 1,950,400 | — | — |
| 2024-03-06 | $7.28 | $7.28 | 1,952,000 | — | — |
| 2024-03-05 | $7.11 | $7.11 | 2,212,700 | — | — |
| 2024-03-04 | $7.61 | $7.61 | 1,736,300 | — | — |
| 2024-03-01 | $7.59 | $7.59 | 1,924,900 | — | — |
| 2024-02-29 | $7.73 | $7.73 | 2,595,000 | — | — |
| 2024-02-28 | $8.02 | $8.02 | 2,216,100 | — | — |
| 2024-02-27 | $8.26 | $8.26 | 4,031,800 | — | — |
| 2024-02-26 | $8.03 | $8.03 | 4,848,900 | — | — |
| 2024-02-23 | $8.36 | $8.36 | 25,865,200 | — | — |
| 2024-02-22 | $5.11 | $5.11 | 2,825,500 | — | — |
| 2024-02-21 | $5.26 | $5.26 | 2,422,500 | — | — |
| 2024-02-20 | $5.32 | $5.32 | 2,455,900 | — | — |
| 2024-02-16 | $5.31 | $5.31 | 2,768,600 | — | — |
| 2024-02-15 | $5.48 | $5.48 | 4,431,600 | — | — |
| 2024-02-14 | $5.15 | $5.15 | 2,370,300 | — | — |
| 2024-02-13 | $5.14 | $5.14 | 3,307,300 | — | — |
| 2024-02-12 | $5.50 | $5.50 | 2,658,100 | — | — |
| 2024-02-09 | $5.52 | $5.52 | 2,124,100 | — | — |
| 2024-02-08 | $5.46 | $5.46 | 1,560,000 | — | — |
| 2024-02-07 | $5.46 | $5.46 | 987,400 | — | — |
| 2024-02-06 | $5.54 | $5.54 | 1,392,600 | — | — |
| 2024-02-05 | $5.27 | $5.27 | 2,470,000 | — | — |
| 2024-02-02 | $5.24 | $5.24 | 1,804,200 | — | — |
| 2024-02-01 | $5.38 | $5.38 | 2,927,800 | — | — |
| 2024-01-31 | $5.80 | $5.80 | 2,287,600 | — | — |
| 2024-01-30 | $5.94 | $5.94 | 2,210,600 | — | — |
| 2024-01-29 | $6.43 | $6.43 | 1,666,000 | — | — |
| 2024-01-26 | $6.47 | $6.47 | 2,977,800 | — | — |
| 2024-01-25 | $6.15 | $6.15 | 964,800 | — | — |
| 2024-01-24 | $6.12 | $6.12 | 1,322,000 | — | — |
| 2024-01-23 | $6.30 | $6.30 | 1,228,300 | — | — |
| 2024-01-22 | $6.39 | $6.39 | 1,417,500 | — | — |
| 2024-01-19 | $6.25 | $6.25 | 978,200 | — | — |
| 2024-01-18 | $6.28 | $6.28 | 829,800 | — | — |
| 2024-01-17 | $6.22 | $6.22 | 1,254,400 | — | — |
| 2024-01-16 | $6.43 | $6.43 | 1,291,200 | — | — |
| 2024-01-12 | $6.51 | $6.51 | 1,753,900 | — | — |
| 2024-01-11 | $6.57 | $6.57 | 1,727,900 | — | — |
| 2024-01-10 | $6.80 | $6.80 | 2,099,400 | — | — |
| 2024-01-09 | $6.66 | $6.66 | 2,538,600 | — | — |
| 2024-01-08 | $6.87 | $6.87 | 1,835,000 | — | — |
| 2024-01-05 | $6.54 | $6.54 | 2,765,700 | — | — |
| 2024-01-04 | $6.33 | $6.33 | 2,660,200 | — | — |
| 2024-01-03 | $6.34 | $6.34 | 1,871,400 | — | — |
| 2024-01-02 | $6.74 | $6.74 | 2,377,500 | — | — |