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
- 2020-07-10 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 | $2.49 | $2.49 | 1,806,100 | — | — |
| 2024-12-30 | $2.32 | $2.32 | 908,600 | — | — |
| 2024-12-27 | $2.41 | $2.41 | 674,300 | — | — |
| 2024-12-26 | $2.42 | $2.42 | 984,500 | — | — |
| 2024-12-24 | $2.35 | $2.35 | 1,231,000 | — | — |
| 2024-12-23 | $2.50 | $2.50 | 2,994,300 | — | — |
| 2024-12-20 | $2.37 | $2.37 | 1,916,900 | — | — |
| 2024-12-19 | $2.20 | $2.20 | 2,569,400 | — | — |
| 2024-12-18 | $2.17 | $2.17 | 1,629,500 | — | — |
| 2024-12-17 | $2.27 | $2.27 | 1,204,100 | — | — |
| 2024-12-16 | $2.31 | $2.31 | 1,596,700 | — | — |
| 2024-12-13 | $2.34 | $2.34 | 3,350,700 | — | — |
| 2024-12-12 | $2.29 | $2.29 | 3,261,700 | — | — |
| 2024-12-11 | $2.52 | $2.52 | 4,748,800 | — | — |
| 2024-12-10 | $2.49 | $2.49 | 8,085,100 | — | — |
| 2024-12-09 | $2.47 | $2.47 | 2,143,400 | — | — |
| 2024-12-06 | $2.58 | $2.58 | 1,961,100 | — | — |
| 2024-12-05 | $2.64 | $2.64 | 1,504,300 | — | — |
| 2024-12-04 | $2.72 | $2.72 | 1,489,900 | — | — |
| 2024-12-03 | $2.70 | $2.70 | 2,279,300 | — | — |
| 2024-12-02 | $3.03 | $3.03 | 1,059,600 | — | — |
| 2024-11-29 | $2.87 | $2.87 | 1,175,200 | — | — |
| 2024-11-27 | $2.99 | $2.99 | 1,848,000 | — | — |
| 2024-11-26 | $2.61 | $2.61 | 1,217,100 | — | — |
| 2024-11-25 | $2.59 | $2.59 | 1,809,300 | — | — |
| 2024-11-22 | $2.45 | $2.45 | 1,937,400 | — | — |
| 2024-11-21 | $2.44 | $2.44 | 675,700 | — | — |
| 2024-11-20 | $2.50 | $2.50 | 1,000,600 | — | — |
| 2024-11-19 | $2.48 | $2.48 | 1,564,700 | — | — |
| 2024-11-18 | $2.49 | $2.49 | 1,719,300 | — | — |
| 2024-11-15 | $2.53 | $2.53 | 1,257,300 | — | — |
| 2024-11-14 | $2.70 | $2.70 | 1,089,100 | — | — |
| 2024-11-13 | $2.91 | $2.91 | 703,400 | — | — |
| 2024-11-12 | $3.05 | $3.05 | 827,700 | — | — |
| 2024-11-11 | $3.39 | $3.39 | 1,367,000 | — | — |
| 2024-11-08 | $3.19 | $3.19 | 3,299,900 | — | — |
| 2024-11-07 | $3.27 | $3.27 | 595,200 | — | — |
| 2024-11-06 | $3.35 | $3.35 | 716,200 | — | — |
| 2024-11-05 | $3.25 | $3.25 | 1,199,500 | — | — |
| 2024-11-04 | $3.23 | $3.23 | 713,800 | — | — |
| 2024-11-01 | $3.19 | $3.19 | 501,100 | — | — |
| 2024-10-31 | $3.08 | $3.08 | 823,600 | — | — |
| 2024-10-30 | $3.33 | $3.33 | 816,200 | — | — |
| 2024-10-29 | $3.41 | $3.41 | 1,223,500 | — | — |
| 2024-10-28 | $3.46 | $3.46 | 1,334,000 | — | — |
| 2024-10-25 | $3.33 | $3.33 | 981,600 | — | — |
| 2024-10-24 | $3.64 | $3.64 | 701,900 | — | — |
| 2024-10-23 | $3.87 | $3.87 | 691,700 | — | — |
| 2024-10-22 | $4.16 | $4.16 | 912,000 | — | — |
| 2024-10-21 | $4.22 | $4.22 | 740,000 | — | — |
| 2024-10-18 | $4.26 | $4.26 | 703,300 | — | — |
| 2024-10-17 | $4.00 | $4.00 | 635,600 | — | — |
| 2024-10-16 | $4.34 | $4.34 | 812,200 | — | — |
| 2024-10-15 | $3.97 | $3.97 | 422,400 | — | — |
| 2024-10-14 | $3.94 | $3.94 | 627,300 | — | — |
| 2024-10-11 | $3.89 | $3.89 | 437,900 | — | — |
| 2024-10-10 | $3.71 | $3.71 | 985,900 | — | — |
| 2024-10-09 | $3.94 | $3.94 | 665,200 | — | — |
| 2024-10-08 | $3.90 | $3.90 | 723,600 | — | — |
| 2024-10-07 | $3.84 | $3.84 | 542,800 | — | — |
| 2024-10-04 | $3.92 | $3.92 | 523,600 | — | — |
| 2024-10-03 | $3.90 | $3.90 | 1,263,300 | — | — |
| 2024-10-02 | $4.17 | $4.17 | 517,600 | — | — |
| 2024-10-01 | $4.21 | $4.21 | 566,500 | — | — |
| 2024-09-30 | $4.52 | $4.52 | 516,500 | — | — |
| 2024-09-27 | $4.52 | $4.52 | 395,100 | — | — |
| 2024-09-26 | $4.58 | $4.58 | 527,100 | — | — |
| 2024-09-25 | $4.70 | $4.70 | 538,900 | — | — |
| 2024-09-24 | $4.75 | $4.75 | 602,100 | — | — |
| 2024-09-23 | $4.86 | $4.86 | 534,400 | — | — |
| 2024-09-20 | $5.21 | $5.21 | 712,800 | — | — |
| 2024-09-19 | $5.38 | $5.38 | 385,000 | — | — |
| 2024-09-18 | $5.27 | $5.27 | 306,100 | — | — |
| 2024-09-17 | $5.39 | $5.39 | 391,300 | — | — |
| 2024-09-16 | $5.65 | $5.65 | 390,200 | — | — |
| 2024-09-13 | $5.71 | $5.71 | 539,900 | — | — |
| 2024-09-12 | $5.59 | $5.59 | 576,600 | — | — |
| 2024-09-11 | $6.42 | $6.42 | 405,000 | — | — |
| 2024-09-10 | $6.51 | $6.51 | 676,700 | — | — |
| 2024-09-09 | $5.91 | $5.91 | 651,500 | — | — |
| 2024-09-06 | $5.32 | $5.32 | 382,100 | — | — |
| 2024-09-05 | $5.43 | $5.43 | 333,800 | — | — |
| 2024-09-04 | $5.39 | $5.39 | 410,300 | — | — |
| 2024-09-03 | $5.15 | $5.15 | 653,200 | — | — |
| 2024-08-30 | $5.31 | $5.31 | 385,400 | — | — |
| 2024-08-29 | $5.50 | $5.50 | 384,000 | — | — |
| 2024-08-28 | $5.24 | $5.24 | 325,300 | — | — |
| 2024-08-27 | $5.38 | $5.38 | 430,600 | — | — |
| 2024-08-26 | $5.66 | $5.66 | 539,800 | — | — |
| 2024-08-23 | $5.32 | $5.32 | 556,500 | — | — |
| 2024-08-22 | $5.15 | $5.15 | 392,400 | — | — |
| 2024-08-21 | $5.38 | $5.38 | 298,700 | — | — |
| 2024-08-20 | $5.11 | $5.11 | 447,700 | — | — |
| 2024-08-19 | $5.21 | $5.21 | 632,700 | — | — |
| 2024-08-16 | $5.07 | $5.07 | 508,300 | — | — |
| 2024-08-15 | $5.01 | $5.01 | 746,000 | — | — |
| 2024-08-14 | $5.13 | $5.13 | 2,108,400 | — | — |
| 2024-08-13 | $4.97 | $4.97 | 460,900 | — | — |
| 2024-08-12 | $5.07 | $5.07 | 442,600 | — | — |
| 2024-08-09 | $4.93 | $4.93 | 430,500 | — | — |
| 2024-08-08 | $5.25 | $5.25 | 643,100 | — | — |
| 2024-08-07 | $5.19 | $5.19 | 453,900 | — | — |
| 2024-08-06 | $5.48 | $5.48 | 460,600 | — | — |
| 2024-08-05 | $5.71 | $5.71 | 674,600 | — | — |
| 2024-08-02 | $5.97 | $5.97 | 785,200 | — | — |
| 2024-08-01 | $6.41 | $6.41 | 533,400 | — | — |
| 2024-07-31 | $6.43 | $6.43 | 514,300 | — | — |
| 2024-07-30 | $6.35 | $6.35 | 385,100 | — | — |
| 2024-07-29 | $6.69 | $6.69 | 407,600 | — | — |
| 2024-07-26 | $7.04 | $7.04 | 408,600 | — | — |
| 2024-07-25 | $6.91 | $6.91 | 436,900 | — | — |
| 2024-07-24 | $6.64 | $6.64 | 626,100 | — | — |
| 2024-07-23 | $6.84 | $6.84 | 539,700 | — | — |
| 2024-07-22 | $6.47 | $6.47 | 583,700 | — | — |
| 2024-07-19 | $6.21 | $6.21 | 745,900 | — | — |
| 2024-07-18 | $6.65 | $6.65 | 1,057,900 | — | — |
| 2024-07-17 | $7.57 | $7.57 | 940,000 | — | — |
| 2024-07-16 | $8.00 | $8.00 | 2,774,000 | — | — |
| 2024-07-15 | $7.02 | $7.02 | 972,500 | — | — |
| 2024-07-12 | $6.51 | $6.51 | 1,008,200 | — | — |
| 2024-07-11 | $6.47 | $6.47 | 1,031,800 | — | — |
| 2024-07-10 | $5.48 | $5.48 | 510,000 | — | — |
| 2024-07-09 | $5.72 | $5.72 | 622,600 | — | — |
| 2024-07-08 | $5.30 | $5.30 | 567,500 | — | — |
| 2024-07-05 | $5.18 | $5.18 | 361,700 | — | — |
| 2024-07-03 | $5.36 | $5.36 | 232,700 | — | — |
| 2024-07-02 | $5.26 | $5.26 | 564,500 | — | — |
| 2024-07-01 | $5.85 | $5.85 | 608,800 | — | — |
| 2024-06-28 | $5.91 | $5.91 | 4,008,600 | — | — |
| 2024-06-27 | $5.86 | $5.86 | 882,400 | — | — |
| 2024-06-26 | $5.97 | $5.97 | 988,700 | — | — |
| 2024-06-25 | $6.13 | $6.13 | 949,900 | — | — |
| 2024-06-24 | $5.60 | $5.60 | 1,080,600 | — | — |
| 2024-06-21 | $5.50 | $5.50 | 1,221,100 | — | — |
| 2024-06-20 | $5.30 | $5.30 | 873,700 | — | — |
| 2024-06-18 | $5.27 | $5.27 | 904,800 | — | — |
| 2024-06-17 | $5.67 | $5.67 | 783,300 | — | — |
| 2024-06-14 | $6.01 | $6.01 | 467,300 | — | — |
| 2024-06-13 | $6.23 | $6.23 | 487,500 | — | — |
| 2024-06-12 | $6.32 | $6.32 | 413,400 | — | — |
| 2024-06-11 | $6.50 | $6.50 | 348,500 | — | — |
| 2024-06-10 | $6.61 | $6.61 | 832,300 | — | — |
| 2024-06-07 | $6.60 | $6.60 | 269,400 | — | — |
| 2024-06-06 | $6.71 | $6.71 | 317,900 | — | — |
| 2024-06-05 | $7.00 | $7.00 | 547,200 | — | — |
| 2024-06-04 | $6.59 | $6.59 | 574,400 | — | — |
| 2024-06-03 | $6.83 | $6.83 | 610,900 | — | — |
| 2024-05-31 | $6.79 | $6.79 | 544,700 | — | — |
| 2024-05-30 | $6.50 | $6.50 | 406,900 | — | — |
| 2024-05-29 | $6.56 | $6.56 | 466,000 | — | — |
| 2024-05-28 | $6.47 | $6.47 | 564,000 | — | — |
| 2024-05-24 | $6.44 | $6.44 | 331,800 | — | — |
| 2024-05-23 | $6.54 | $6.54 | 455,800 | — | — |
| 2024-05-22 | $6.95 | $6.95 | 708,000 | — | — |
| 2024-05-21 | $6.53 | $6.53 | 334,800 | — | — |
| 2024-05-20 | $6.73 | $6.73 | 443,800 | — | — |
| 2024-05-17 | $6.53 | $6.53 | 496,500 | — | — |
| 2024-05-16 | $6.82 | $6.82 | 869,000 | — | — |
| 2024-05-15 | $6.88 | $6.88 | 551,000 | — | — |
| 2024-05-14 | $6.55 | $6.55 | 1,631,700 | — | — |
| 2024-05-13 | $6.58 | $6.58 | 906,700 | — | — |
| 2024-05-10 | $6.25 | $6.25 | 1,951,900 | — | — |
| 2024-05-09 | $6.30 | $6.30 | 1,045,200 | — | — |
| 2024-05-08 | $6.40 | $6.40 | 674,600 | — | — |
| 2024-05-07 | $6.80 | $6.80 | 619,900 | — | — |
| 2024-05-06 | $7.10 | $7.10 | 930,700 | — | — |
| 2024-05-03 | $7.40 | $7.40 | 820,300 | — | — |
| 2024-05-02 | $7.53 | $7.53 | 1,119,800 | — | — |
| 2024-05-01 | $7.49 | $7.49 | 1,147,200 | — | — |
| 2024-04-30 | $6.68 | $6.68 | 672,100 | — | — |
| 2024-04-29 | $6.92 | $6.92 | 657,000 | — | — |
| 2024-04-26 | $6.87 | $6.87 | 978,300 | — | — |
| 2024-04-25 | $6.82 | $6.82 | 1,547,900 | — | — |
| 2024-04-24 | $7.17 | $7.17 | 675,900 | — | — |
| 2024-04-23 | $7.56 | $7.56 | 711,500 | — | — |
| 2024-04-22 | $7.39 | $7.39 | 827,400 | — | — |
| 2024-04-19 | $7.29 | $7.29 | 731,000 | — | — |
| 2024-04-18 | $7.79 | $7.79 | 680,400 | — | — |
| 2024-04-17 | $7.86 | $7.86 | 1,082,300 | — | — |
| 2024-04-16 | $7.79 | $7.79 | 1,060,300 | — | — |
| 2024-04-15 | $8.73 | $8.73 | 1,020,500 | — | — |
| 2024-04-12 | $8.74 | $8.74 | 692,700 | — | — |
| 2024-04-11 | $8.80 | $8.80 | 1,417,400 | — | — |
| 2024-04-10 | $8.06 | $8.06 | 1,146,200 | — | — |
| 2024-04-09 | $8.75 | $8.75 | 840,300 | — | — |
| 2024-04-08 | $8.86 | $8.86 | 1,046,300 | — | — |
| 2024-04-05 | $9.39 | $9.39 | 677,700 | — | — |
| 2024-04-04 | $9.40 | $9.40 | 1,511,500 | — | — |
| 2024-04-03 | $9.49 | $9.49 | 1,210,700 | — | — |
| 2024-04-02 | $9.89 | $9.89 | 929,900 | — | — |
| 2024-04-01 | $10.82 | $10.82 | 1,550,700 | — | — |
| 2024-03-28 | $10.81 | $10.81 | 1,197,000 | — | — |
| 2024-03-27 | $11.09 | $11.09 | 2,624,500 | — | — |
| 2024-03-26 | $9.87 | $9.87 | 2,030,500 | — | — |
| 2024-03-25 | $10.49 | $10.49 | 4,832,700 | — | — |
| 2024-03-22 | $8.92 | $8.92 | 3,385,000 | — | — |
| 2024-03-21 | $12.98 | $12.98 | 675,600 | — | — |
| 2024-03-20 | $12.79 | $12.79 | 449,300 | — | — |
| 2024-03-19 | $12.22 | $12.22 | 608,100 | — | — |
| 2024-03-18 | $11.40 | $11.40 | 540,300 | — | — |
| 2024-03-15 | $12.17 | $12.17 | 722,600 | — | — |
| 2024-03-14 | $11.38 | $11.38 | 858,300 | — | — |
| 2024-03-13 | $12.90 | $12.90 | 470,500 | — | — |
| 2024-03-12 | $13.10 | $13.10 | 889,700 | — | — |
| 2024-03-11 | $14.00 | $14.00 | 616,400 | — | — |
| 2024-03-08 | $14.63 | $14.63 | 818,900 | — | — |
| 2024-03-07 | $14.88 | $14.88 | 1,209,500 | — | — |
| 2024-03-06 | $15.71 | $15.71 | 1,077,500 | — | — |
| 2024-03-05 | $13.22 | $13.22 | 670,800 | — | — |
| 2024-03-04 | $13.09 | $13.09 | 965,300 | — | — |
| 2024-03-01 | $12.84 | $12.84 | 844,600 | — | — |
| 2024-02-29 | $12.08 | $12.08 | 868,300 | — | — |
| 2024-02-28 | $10.87 | $10.87 | 636,000 | — | — |
| 2024-02-27 | $11.44 | $11.44 | 735,700 | — | — |
| 2024-02-26 | $10.34 | $10.34 | 471,900 | — | — |
| 2024-02-23 | $9.60 | $9.60 | 276,600 | — | — |
| 2024-02-22 | $9.50 | $9.50 | 448,800 | — | — |
| 2024-02-21 | $9.53 | $9.53 | 480,600 | — | — |
| 2024-02-20 | $10.32 | $10.32 | 481,500 | — | — |
| 2024-02-16 | $10.84 | $10.84 | 901,500 | — | — |
| 2024-02-15 | $10.47 | $10.47 | 775,900 | — | — |
| 2024-02-14 | $10.29 | $10.29 | 480,400 | — | — |
| 2024-02-13 | $10.47 | $10.47 | 860,700 | — | — |
| 2024-02-12 | $11.31 | $11.31 | 1,111,200 | — | — |
| 2024-02-09 | $11.11 | $11.11 | 473,600 | — | — |
| 2024-02-08 | $10.96 | $10.96 | 573,300 | — | — |
| 2024-02-07 | $10.16 | $10.16 | 530,700 | — | — |
| 2024-02-06 | $10.21 | $10.21 | 1,390,100 | — | — |
| 2024-02-05 | $9.12 | $9.12 | 843,500 | — | — |
| 2024-02-02 | $9.66 | $9.66 | 2,045,600 | — | — |
| 2024-02-01 | $10.61 | $10.61 | 1,095,500 | — | — |
| 2024-01-31 | $9.04 | $9.04 | 1,007,600 | — | — |
| 2024-01-30 | $9.23 | $9.23 | 696,800 | — | — |
| 2024-01-29 | $9.50 | $9.50 | 1,014,800 | — | — |
| 2024-01-26 | $9.17 | $9.17 | 889,600 | — | — |
| 2024-01-25 | $8.90 | $8.90 | 1,120,000 | — | — |
| 2024-01-24 | $8.30 | $8.30 | 1,050,500 | — | — |
| 2024-01-23 | $7.91 | $7.91 | 602,200 | — | — |
| 2024-01-22 | $7.88 | $7.88 | 979,900 | — | — |
| 2024-01-19 | $7.42 | $7.42 | 2,042,000 | — | — |
| 2024-01-18 | $8.51 | $8.51 | 1,978,900 | — | — |
| 2024-01-17 | $8.98 | $8.98 | 2,053,900 | — | — |
| 2024-01-16 | $8.69 | $8.69 | 1,943,600 | — | — |
| 2024-01-12 | $8.91 | $8.91 | 2,019,700 | — | — |
| 2024-01-11 | $9.71 | $9.71 | 2,414,500 | — | — |
| 2024-01-10 | $9.90 | $9.90 | 3,304,800 | — | — |
| 2024-01-09 | $10.20 | $10.20 | 13,944,500 | — | — |
| 2024-01-08 | $10.73 | $10.73 | 46,117,100 | — | — |
| 2024-01-05 | $6.06 | $6.06 | 1,266,300 | — | — |
| 2024-01-04 | $6.01 | $6.00 | 1,196,400 | — | — |
| 2024-01-03 | $5.59 | $5.59 | 2,012,100 | — | — |
| 2024-01-02 | $6.37 | $6.37 | 1,673,000 | — | — |