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
- 2022-01-06 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 | $6.00 | $6.00 | 1,898,400 | — | — |
| 2024-12-30 | $4.90 | $4.90 | 565,600 | — | — |
| 2024-12-27 | $3.81 | $3.81 | 587,500 | — | — |
| 2024-12-26 | $3.60 | $3.60 | 1,158,600 | — | — |
| 2024-12-24 | $2.73 | $2.73 | 88,500 | — | — |
| 2024-12-23 | $2.80 | $2.80 | 151,000 | — | — |
| 2024-12-20 | $2.86 | $2.86 | 189,800 | — | — |
| 2024-12-19 | $2.65 | $2.65 | 174,100 | — | — |
| 2024-12-18 | $2.95 | $2.95 | 195,200 | — | — |
| 2024-12-17 | $3.15 | $3.15 | 621,900 | — | — |
| 2024-12-16 | $2.40 | $2.40 | 336,400 | — | — |
| 2024-12-13 | $3.41 | $3.41 | 154,300 | — | — |
| 2024-12-12 | $4.43 | $4.43 | 247,800 | — | — |
| 2024-12-11 | $5.21 | $5.21 | 376,400 | — | — |
| 2024-12-10 | $5.73 | $5.73 | 650,400 | — | — |
| 2024-12-09 | $8.50 | $8.50 | 112,400 | — | — |
| 2024-12-06 | $9.88 | $9.88 | 112,600 | — | — |
| 2024-12-05 | $10.76 | $10.76 | 700 | — | — |
| 2024-12-04 | $10.80 | $10.80 | 0 | — | — |
| 2024-12-03 | $10.80 | $10.80 | 17,900 | — | — |
| 2024-12-02 | $11.15 | $11.15 | 17,500 | — | — |
| 2024-11-29 | $11.45 | $11.45 | 16,800 | — | — |
| 2024-11-27 | $11.32 | $11.32 | 12,500 | — | — |
| 2024-11-26 | $11.29 | $11.29 | 10,700 | — | — |
| 2024-11-25 | $11.38 | $11.38 | 55,500 | — | — |
| 2024-11-22 | $11.64 | $11.64 | 18,800 | — | — |
| 2024-11-21 | $11.53 | $11.53 | 64,500 | — | — |
| 2024-11-20 | $11.32 | $11.32 | 88,400 | — | — |
| 2024-11-19 | $11.88 | $11.88 | 36,100 | — | — |
| 2024-11-18 | $11.39 | $11.39 | 2,800 | — | — |
| 2024-11-15 | $11.38 | $11.38 | 25,000 | — | — |
| 2024-11-14 | $11.37 | $11.37 | 13,000 | — | — |
| 2024-11-13 | $11.39 | $11.39 | 12,500 | — | — |
| 2024-11-12 | $11.33 | $11.33 | 8,400 | — | — |
| 2024-11-11 | $11.40 | $11.40 | 1,700 | — | — |
| 2024-11-08 | $11.31 | $11.31 | 31,600 | — | — |
| 2024-11-07 | $11.40 | $11.40 | 0 | — | — |
| 2024-11-06 | $11.40 | $11.40 | 8,000 | — | — |
| 2024-11-05 | $11.34 | $11.34 | 300 | — | — |
| 2024-11-04 | $11.34 | $11.34 | 0 | — | — |
| 2024-11-01 | $11.34 | $11.34 | 10,900 | — | — |
| 2024-10-31 | $11.33 | $11.33 | 400 | — | — |
| 2024-10-30 | $11.30 | $11.30 | 900 | — | — |
| 2024-10-29 | $11.34 | $11.34 | 3,500 | — | — |
| 2024-10-28 | $11.32 | $11.32 | 500 | — | — |
| 2024-10-25 | $11.25 | $11.25 | 0 | — | — |
| 2024-10-24 | $11.25 | $11.25 | 0 | — | — |
| 2024-10-23 | $11.25 | $11.25 | 3,100 | — | — |
| 2024-10-22 | $11.24 | $11.24 | 0 | — | — |
| 2024-10-21 | $11.24 | $11.24 | 0 | — | — |
| 2024-10-18 | $11.24 | $11.24 | 100 | — | — |
| 2024-10-17 | $11.24 | $11.24 | 0 | — | — |
| 2024-10-16 | $11.24 | $11.24 | 500 | — | — |
| 2024-10-15 | $11.20 | $11.20 | 0 | — | — |
| 2024-10-14 | $11.20 | $11.20 | 2,100 | — | — |
| 2024-10-11 | $10.94 | $10.94 | 600 | — | — |
| 2024-10-10 | $11.22 | $11.22 | 600 | — | — |
| 2024-10-09 | $11.24 | $11.24 | 0 | — | — |
| 2024-10-08 | $11.24 | $11.24 | 0 | — | — |
| 2024-10-07 | $11.24 | $11.24 | 0 | — | — |
| 2024-10-04 | $11.24 | $11.24 | 0 | — | — |
| 2024-10-03 | $11.24 | $11.24 | 0 | — | — |
| 2024-10-02 | $11.24 | $11.24 | 0 | — | — |
| 2024-10-01 | $11.24 | $11.24 | 100 | — | — |
| 2024-09-30 | $11.24 | $11.24 | 0 | — | — |
| 2024-09-27 | $11.24 | $11.24 | 0 | — | — |
| 2024-09-26 | $11.24 | $11.24 | 0 | — | — |
| 2024-09-25 | $11.24 | $11.24 | 0 | — | — |
| 2024-09-24 | $11.24 | $11.24 | 0 | — | — |
| 2024-09-23 | $11.24 | $11.24 | 0 | — | — |
| 2024-09-20 | $11.24 | $11.24 | 0 | — | — |
| 2024-09-19 | $11.24 | $11.24 | 0 | — | — |
| 2024-09-18 | $11.24 | $11.24 | 0 | — | — |
| 2024-09-17 | $11.24 | $11.24 | 0 | — | — |
| 2024-09-16 | $11.24 | $11.24 | 0 | — | — |
| 2024-09-13 | $11.24 | $11.24 | 0 | — | — |
| 2024-09-12 | $11.24 | $11.24 | 0 | — | — |
| 2024-09-11 | $11.24 | $11.24 | 0 | — | — |
| 2024-09-10 | $11.24 | $11.24 | 4,700 | — | — |
| 2024-09-09 | $11.14 | $11.14 | 100 | — | — |
| 2024-09-06 | $11.14 | $11.14 | 1,700 | — | — |
| 2024-09-05 | $11.25 | $11.25 | 0 | — | — |
| 2024-09-04 | $11.25 | $11.25 | 0 | — | — |
| 2024-09-03 | $11.25 | $11.25 | 0 | — | — |
| 2024-08-30 | $11.25 | $11.25 | 0 | — | — |
| 2024-08-29 | $11.25 | $11.25 | 0 | — | — |
| 2024-08-28 | $11.25 | $11.25 | 0 | — | — |
| 2024-08-27 | $11.25 | $11.25 | 0 | — | — |
| 2024-08-26 | $11.25 | $11.25 | 0 | — | — |
| 2024-08-23 | $11.25 | $11.25 | 300 | — | — |
| 2024-08-22 | $11.25 | $11.25 | 0 | — | — |
| 2024-08-21 | $11.25 | $11.25 | 0 | — | — |
| 2024-08-20 | $11.25 | $11.25 | 0 | — | — |
| 2024-08-19 | $11.25 | $11.25 | 100 | — | — |
| 2024-08-16 | $11.25 | $11.25 | 0 | — | — |
| 2024-08-15 | $11.25 | $11.25 | 0 | — | — |
| 2024-08-14 | $11.25 | $11.25 | 0 | — | — |
| 2024-08-13 | $11.25 | $11.25 | 4,600 | — | — |
| 2024-08-12 | $11.12 | $11.12 | 0 | — | — |
| 2024-08-09 | $11.12 | $11.12 | 200 | — | — |
| 2024-08-08 | $11.12 | $11.12 | 4,500 | — | — |
| 2024-08-07 | $11.21 | $11.21 | 600 | — | — |
| 2024-08-06 | $11.21 | $11.21 | 5,200 | — | — |
| 2024-08-05 | $11.25 | $11.25 | 1,300 | — | — |
| 2024-08-02 | $11.16 | $11.16 | 1,100 | — | — |
| 2024-08-01 | $11.18 | $11.18 | 0 | — | — |
| 2024-07-31 | $11.18 | $11.18 | 0 | — | — |
| 2024-07-30 | $11.18 | $11.18 | 3,300 | — | — |
| 2024-07-29 | $11.07 | $11.07 | 0 | — | — |
| 2024-07-26 | $11.07 | $11.07 | 0 | — | — |
| 2024-07-25 | $11.07 | $11.07 | 0 | — | — |
| 2024-07-24 | $11.07 | $11.07 | 400 | — | — |
| 2024-07-23 | $11.07 | $11.07 | 9,400 | — | — |
| 2024-07-22 | $11.19 | $11.19 | 2,600 | — | — |
| 2024-07-19 | $11.15 | $11.15 | 300 | — | — |
| 2024-07-18 | $11.05 | $11.05 | 1,300 | — | — |
| 2024-07-17 | $11.05 | $11.05 | 10,700 | — | — |
| 2024-07-16 | $11.03 | $11.03 | 300 | — | — |
| 2024-07-15 | $11.02 | $11.02 | 400 | — | — |
| 2024-07-12 | $11.03 | $11.03 | 400 | — | — |
| 2024-07-11 | $11.02 | $11.02 | 600 | — | — |
| 2024-07-10 | $11.03 | $11.03 | 12,000 | — | — |
| 2024-07-09 | $11.03 | $11.03 | 0 | — | — |
| 2024-07-08 | $11.03 | $11.03 | 5,400 | — | — |
| 2024-07-05 | $10.94 | $10.94 | 0 | — | — |
| 2024-07-03 | $10.94 | $10.94 | 0 | — | — |
| 2024-07-02 | $10.94 | $10.94 | 0 | — | — |
| 2024-07-01 | $10.94 | $10.94 | 0 | — | — |
| 2024-06-28 | $10.94 | $10.94 | 0 | — | — |
| 2024-06-27 | $10.94 | $10.94 | 2,100 | — | — |
| 2024-06-26 | $11.00 | $11.00 | 0 | — | — |
| 2024-06-25 | $11.00 | $11.00 | 0 | — | — |
| 2024-06-24 | $11.00 | $11.00 | 0 | — | — |
| 2024-06-21 | $11.00 | $11.00 | 0 | — | — |
| 2024-06-20 | $11.00 | $11.00 | 700 | — | — |
| 2024-06-18 | $11.01 | $11.01 | 0 | — | — |
| 2024-06-17 | $11.01 | $11.01 | 0 | — | — |
| 2024-06-14 | $11.01 | $11.01 | 700 | — | — |
| 2024-06-13 | $10.99 | $10.99 | 800 | — | — |
| 2024-06-12 | $11.00 | $11.00 | 2,400 | — | — |
| 2024-06-11 | $11.03 | $11.03 | 0 | — | — |
| 2024-06-10 | $11.03 | $11.03 | 0 | — | — |
| 2024-06-07 | $11.03 | $11.03 | 0 | — | — |
| 2024-06-06 | $11.03 | $11.03 | 7,900 | — | — |
| 2024-06-05 | $11.04 | $11.04 | 0 | — | — |
| 2024-06-04 | $11.04 | $11.04 | 2,800 | — | — |
| 2024-06-03 | $11.76 | $11.76 | 5,000 | — | — |
| 2024-05-31 | $10.98 | $10.98 | 15,200 | — | — |
| 2024-05-30 | $10.98 | $10.98 | 10,000 | — | — |
| 2024-05-29 | $10.97 | $10.97 | 0 | — | — |
| 2024-05-28 | $10.97 | $10.97 | 100 | — | — |
| 2024-05-24 | $10.97 | $10.97 | 100 | — | — |
| 2024-05-23 | $10.97 | $10.97 | 0 | — | — |
| 2024-05-22 | $10.97 | $10.97 | 4,300 | — | — |
| 2024-05-21 | $10.90 | $10.90 | 200 | — | — |
| 2024-05-20 | $10.96 | $10.96 | 0 | — | — |
| 2024-05-17 | $10.96 | $10.96 | 700 | — | — |
| 2024-05-16 | $10.90 | $10.90 | 6,300 | — | — |
| 2024-05-15 | $10.81 | $10.81 | 6,100 | — | — |
| 2024-05-14 | $10.90 | $10.90 | 0 | — | — |
| 2024-05-13 | $10.90 | $10.90 | 0 | — | — |
| 2024-05-10 | $10.90 | $10.90 | 100 | — | — |
| 2024-05-09 | $10.90 | $10.90 | 700 | — | — |
| 2024-05-08 | $10.91 | $10.91 | 0 | — | — |
| 2024-05-07 | $10.91 | $10.91 | 0 | — | — |
| 2024-05-06 | $10.91 | $10.91 | 0 | — | — |
| 2024-05-03 | $10.91 | $10.91 | 0 | — | — |
| 2024-05-02 | $10.91 | $10.91 | 0 | — | — |
| 2024-05-01 | $10.91 | $10.91 | 0 | — | — |
| 2024-04-30 | $10.91 | $10.91 | 33,800 | — | — |
| 2024-04-29 | $10.85 | $10.85 | 0 | — | — |
| 2024-04-26 | $10.85 | $10.85 | 0 | — | — |
| 2024-04-25 | $10.85 | $10.85 | 2,800 | — | — |
| 2024-04-24 | $10.83 | $10.83 | 300 | — | — |
| 2024-04-23 | $10.83 | $10.83 | 1,000 | — | — |
| 2024-04-22 | $10.84 | $10.84 | 0 | — | — |
| 2024-04-19 | $10.84 | $10.84 | 1,200 | — | — |
| 2024-04-18 | $10.85 | $10.85 | 189,300 | — | — |
| 2024-04-17 | $10.77 | $10.77 | 3,400 | — | — |
| 2024-04-16 | $10.77 | $10.77 | 5,300 | — | — |
| 2024-04-15 | $10.77 | $10.77 | 5,200 | — | — |
| 2024-04-12 | $10.82 | $10.82 | 5,100 | — | — |
| 2024-04-11 | $10.73 | $10.73 | 5,500 | — | — |
| 2024-04-10 | $10.73 | $10.73 | 6,100 | — | — |
| 2024-04-09 | $10.70 | $10.70 | 4,400 | — | — |
| 2024-04-08 | $10.70 | $10.70 | 4,700 | — | — |
| 2024-04-05 | $11.82 | $11.82 | 0 | — | — |
| 2024-04-04 | $11.82 | $11.82 | 2,800 | — | — |
| 2024-04-03 | $10.84 | $10.84 | 0 | — | — |
| 2024-04-02 | $10.84 | $10.84 | 300 | — | — |
| 2024-04-01 | $10.82 | $10.82 | 6,600 | — | — |
| 2024-03-28 | $10.95 | $10.95 | 1,100 | — | — |
| 2024-03-27 | $10.80 | $10.80 | 0 | — | — |
| 2024-03-26 | $10.80 | $10.80 | 1,900 | — | — |
| 2024-03-25 | $10.99 | $10.99 | 500 | — | — |
| 2024-03-22 | $10.83 | $10.83 | 1,200 | — | — |
| 2024-03-21 | $10.80 | $10.80 | 51,300 | — | — |
| 2024-03-20 | $10.80 | $10.80 | 600 | — | — |
| 2024-03-19 | $10.79 | $10.79 | 0 | — | — |
| 2024-03-18 | $10.79 | $10.79 | 200 | — | — |
| 2024-03-15 | $10.79 | $10.79 | 1,600 | — | — |
| 2024-03-14 | $10.79 | $10.79 | 1,300 | — | — |
| 2024-03-13 | $10.79 | $10.79 | 1,200 | — | — |
| 2024-03-12 | $10.83 | $10.83 | 2,100 | — | — |
| 2024-03-11 | $10.81 | $10.81 | 1,900 | — | — |
| 2024-03-08 | $10.83 | $10.83 | 3,200 | — | — |
| 2024-03-07 | $10.79 | $10.79 | 0 | — | — |
| 2024-03-06 | $10.79 | $10.79 | 0 | — | — |
| 2024-03-05 | $10.79 | $10.79 | 0 | — | — |
| 2024-03-04 | $10.79 | $10.79 | 200 | — | — |
| 2024-03-01 | $10.79 | $10.79 | 0 | — | — |
| 2024-02-29 | $10.79 | $10.79 | 0 | — | — |
| 2024-02-28 | $10.79 | $10.79 | 400 | — | — |
| 2024-02-27 | $10.82 | $10.82 | 2,100 | — | — |
| 2024-02-26 | $10.78 | $10.78 | 1,800 | — | — |
| 2024-02-23 | $10.78 | $10.78 | 1,100 | — | — |
| 2024-02-22 | $10.80 | $10.80 | 0 | — | — |
| 2024-02-21 | $10.80 | $10.80 | 300 | — | — |
| 2024-02-20 | $10.71 | $10.71 | 0 | — | — |
| 2024-02-16 | $10.71 | $10.71 | 300 | — | — |
| 2024-02-15 | $10.71 | $10.71 | 1,200 | — | — |
| 2024-02-14 | $10.82 | $10.82 | 6,500 | — | — |
| 2024-02-13 | $10.81 | $10.81 | 12,900 | — | — |
| 2024-02-12 | $10.82 | $10.82 | 12,600 | — | — |
| 2024-02-09 | $10.82 | $10.82 | 3,200 | — | — |
| 2024-02-08 | $10.95 | $10.95 | 2,200 | — | — |
| 2024-02-07 | $10.81 | $10.81 | 18,100 | — | — |
| 2024-02-06 | $10.82 | $10.82 | 130,700 | — | — |
| 2024-02-05 | $10.83 | $10.83 | 3,400 | — | — |
| 2024-02-02 | $10.81 | $10.81 | 6,700 | — | — |
| 2024-02-01 | $10.80 | $10.80 | 134,700 | — | — |
| 2024-01-31 | $10.78 | $10.78 | 150,000 | — | — |
| 2024-01-30 | $10.78 | $10.78 | 0 | — | — |
| 2024-01-29 | $10.78 | $10.78 | 0 | — | — |
| 2024-01-26 | $10.78 | $10.78 | 100 | — | — |
| 2024-01-25 | $10.78 | $10.78 | 100 | — | — |
| 2024-01-24 | $10.76 | $10.76 | 0 | — | — |
| 2024-01-23 | $10.76 | $10.76 | 0 | — | — |
| 2024-01-22 | $10.76 | $10.76 | 500 | — | — |
| 2024-01-19 | $10.75 | $10.75 | 0 | — | — |
| 2024-01-18 | $10.75 | $10.75 | 25,000 | — | — |
| 2024-01-17 | $10.73 | $10.73 | 100 | — | — |
| 2024-01-16 | $10.72 | $10.72 | 1,600 | — | — |
| 2024-01-12 | $10.68 | $10.68 | 0 | — | — |
| 2024-01-11 | $10.68 | $10.68 | 0 | — | — |
| 2024-01-10 | $10.68 | $10.68 | 0 | — | — |
| 2024-01-09 | $10.68 | $10.68 | 38,900 | — | — |
| 2024-01-08 | $10.67 | $10.67 | 1,300 | — | — |
| 2024-01-05 | $10.67 | $10.67 | 0 | — | — |
| 2024-01-04 | $10.67 | $10.67 | 8,200 | — | — |
| 2024-01-03 | $10.61 | $10.61 | 300 | — | — |
| 2024-01-02 | $10.61 | $10.61 | 200 | — | — |