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
- 2016-06-14 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 | $1.89 | $1.89 | 850,700 | — | — |
| 2024-12-30 | $1.86 | $1.86 | 1,793,700 | — | — |
| 2024-12-27 | $2.01 | $2.01 | 4,281,900 | — | — |
| 2024-12-26 | $1.70 | $1.70 | 1,087,800 | — | — |
| 2024-12-24 | $1.47 | $1.47 | 516,600 | — | — |
| 2024-12-23 | $1.42 | $1.42 | 799,600 | — | — |
| 2024-12-20 | $1.44 | $1.44 | 723,100 | — | — |
| 2024-12-19 | $1.39 | $1.39 | 840,900 | — | — |
| 2024-12-18 | $1.40 | $1.40 | 1,230,600 | — | — |
| 2024-12-17 | $1.44 | $1.44 | 864,100 | — | — |
| 2024-12-16 | $1.43 | $1.43 | 693,500 | — | — |
| 2024-12-13 | $1.48 | $1.48 | 793,900 | — | — |
| 2024-12-12 | $1.54 | $1.54 | 683,900 | — | — |
| 2024-12-11 | $1.57 | $1.57 | 787,900 | — | — |
| 2024-12-10 | $1.61 | $1.61 | 862,000 | — | — |
| 2024-12-09 | $1.70 | $1.70 | 2,070,000 | — | — |
| 2024-12-06 | $1.52 | $1.52 | 977,100 | — | — |
| 2024-12-05 | $1.47 | $1.47 | 1,812,600 | — | — |
| 2024-12-04 | $1.66 | $1.66 | 2,413,500 | — | — |
| 2024-12-03 | $1.81 | $1.81 | 1,827,800 | — | — |
| 2024-12-02 | $2.03 | $2.03 | 5,495,600 | — | — |
| 2024-11-29 | $2.05 | $2.05 | 7,846,500 | — | — |
| 2024-11-27 | $1.70 | $1.70 | 62,276,300 | — | — |
| 2024-11-26 | $4.89 | $4.89 | 434,100 | — | — |
| 2024-11-25 | $4.93 | $4.93 | 570,100 | — | — |
| 2024-11-22 | $5.03 | $5.03 | 330,700 | — | — |
| 2024-11-21 | $5.13 | $5.13 | 215,400 | — | — |
| 2024-11-20 | $5.28 | $5.28 | 145,200 | — | — |
| 2024-11-19 | $5.23 | $5.23 | 174,700 | — | — |
| 2024-11-18 | $5.16 | $5.16 | 128,200 | — | — |
| 2024-11-15 | $5.41 | $5.41 | 285,200 | — | — |
| 2024-11-14 | $5.51 | $5.51 | 308,800 | — | — |
| 2024-11-13 | $5.96 | $5.96 | 298,700 | — | — |
| 2024-11-12 | $6.27 | $6.27 | 266,700 | — | — |
| 2024-11-11 | $6.47 | $6.47 | 217,400 | — | — |
| 2024-11-08 | $6.32 | $6.32 | 368,700 | — | — |
| 2024-11-07 | $6.67 | $6.67 | 489,600 | — | — |
| 2024-11-06 | $6.51 | $6.51 | 240,000 | — | — |
| 2024-11-05 | $6.35 | $6.35 | 174,700 | — | — |
| 2024-11-04 | $6.06 | $6.06 | 196,600 | — | — |
| 2024-11-01 | $6.05 | $6.05 | 317,900 | — | — |
| 2024-10-31 | $5.76 | $5.76 | 145,900 | — | — |
| 2024-10-30 | $5.77 | $5.77 | 97,100 | — | — |
| 2024-10-29 | $5.74 | $5.74 | 170,900 | — | — |
| 2024-10-28 | $5.76 | $5.76 | 286,200 | — | — |
| 2024-10-25 | $5.44 | $5.44 | 244,000 | — | — |
| 2024-10-24 | $5.35 | $5.35 | 178,500 | — | — |
| 2024-10-23 | $5.27 | $5.27 | 545,000 | — | — |
| 2024-10-22 | $5.54 | $5.54 | 279,100 | — | — |
| 2024-10-21 | $5.69 | $5.69 | 505,300 | — | — |
| 2024-10-18 | $5.31 | $5.31 | 960,800 | — | — |
| 2024-10-17 | $5.14 | $5.14 | 116,700 | — | — |
| 2024-10-16 | $5.19 | $5.19 | 265,000 | — | — |
| 2024-10-15 | $5.12 | $5.12 | 177,700 | — | — |
| 2024-10-14 | $5.09 | $5.09 | 204,900 | — | — |
| 2024-10-11 | $5.15 | $5.15 | 264,900 | — | — |
| 2024-10-10 | $4.94 | $4.94 | 264,700 | — | — |
| 2024-10-09 | $4.95 | $4.95 | 206,000 | — | — |
| 2024-10-08 | $5.22 | $5.22 | 140,100 | — | — |
| 2024-10-07 | $5.11 | $5.11 | 175,800 | — | — |
| 2024-10-04 | $5.23 | $5.23 | 254,900 | — | — |
| 2024-10-03 | $5.25 | $5.25 | 194,300 | — | — |
| 2024-10-02 | $5.25 | $5.25 | 179,100 | — | — |
| 2024-10-01 | $5.22 | $5.22 | 268,500 | — | — |
| 2024-09-30 | $5.34 | $5.34 | 155,600 | — | — |
| 2024-09-27 | $5.56 | $5.56 | 103,200 | — | — |
| 2024-09-26 | $5.68 | $5.68 | 138,400 | — | — |
| 2024-09-25 | $5.52 | $5.52 | 287,900 | — | — |
| 2024-09-24 | $5.58 | $5.58 | 371,500 | — | — |
| 2024-09-23 | $5.58 | $5.58 | 306,400 | — | — |
| 2024-09-20 | $6.00 | $6.00 | 1,004,100 | — | — |
| 2024-09-19 | $6.00 | $6.00 | 265,900 | — | — |
| 2024-09-18 | $5.93 | $5.93 | 317,400 | — | — |
| 2024-09-17 | $6.04 | $6.04 | 326,300 | — | — |
| 2024-09-16 | $5.93 | $5.93 | 373,400 | — | — |
| 2024-09-13 | $6.47 | $6.47 | 380,900 | — | — |
| 2024-09-12 | $6.49 | $6.49 | 448,700 | — | — |
| 2024-09-11 | $7.03 | $7.03 | 496,900 | — | — |
| 2024-09-10 | $7.79 | $7.79 | 255,900 | — | — |
| 2024-09-09 | $8.01 | $8.01 | 185,000 | — | — |
| 2024-09-06 | $7.95 | $7.95 | 151,000 | — | — |
| 2024-09-05 | $7.82 | $7.82 | 152,500 | — | — |
| 2024-09-04 | $7.36 | $7.36 | 333,200 | — | — |
| 2024-09-03 | $6.74 | $6.74 | 343,400 | — | — |
| 2024-08-30 | $7.35 | $7.35 | 99,000 | — | — |
| 2024-08-29 | $7.30 | $7.30 | 78,200 | — | — |
| 2024-08-28 | $7.53 | $7.53 | 104,100 | — | — |
| 2024-08-27 | $7.47 | $7.47 | 65,200 | — | — |
| 2024-08-26 | $7.68 | $7.68 | 120,700 | — | — |
| 2024-08-23 | $7.53 | $7.53 | 179,100 | — | — |
| 2024-08-22 | $7.17 | $7.17 | 94,700 | — | — |
| 2024-08-21 | $7.27 | $7.27 | 98,700 | — | — |
| 2024-08-20 | $7.10 | $7.10 | 240,900 | — | — |
| 2024-08-19 | $7.16 | $7.16 | 241,700 | — | — |
| 2024-08-16 | $7.71 | $7.71 | 197,700 | — | — |
| 2024-08-15 | $7.68 | $7.68 | 58,700 | — | — |
| 2024-08-14 | $7.34 | $7.34 | 137,300 | — | — |
| 2024-08-13 | $7.75 | $7.75 | 123,700 | — | — |
| 2024-08-12 | $7.51 | $7.51 | 139,500 | — | — |
| 2024-08-09 | $7.34 | $7.34 | 101,900 | — | — |
| 2024-08-08 | $7.42 | $7.42 | 163,000 | — | — |
| 2024-08-07 | $7.01 | $7.01 | 255,000 | — | — |
| 2024-08-06 | $7.27 | $7.27 | 164,300 | — | — |
| 2024-08-05 | $7.05 | $7.05 | 162,400 | — | — |
| 2024-08-02 | $7.33 | $7.33 | 240,400 | — | — |
| 2024-08-01 | $7.40 | $7.40 | 173,000 | — | — |
| 2024-07-31 | $7.75 | $7.75 | 130,700 | — | — |
| 2024-07-30 | $7.61 | $7.61 | 128,800 | — | — |
| 2024-07-29 | $8.00 | $8.00 | 232,500 | — | — |
| 2024-07-26 | $8.56 | $8.56 | 303,600 | — | — |
| 2024-07-25 | $8.34 | $8.34 | 249,800 | — | — |
| 2024-07-24 | $8.16 | $8.16 | 81,500 | — | — |
| 2024-07-23 | $8.52 | $8.52 | 181,700 | — | — |
| 2024-07-22 | $8.13 | $8.13 | 98,500 | — | — |
| 2024-07-19 | $7.96 | $7.96 | 120,200 | — | — |
| 2024-07-18 | $8.11 | $8.11 | 340,400 | — | — |
| 2024-07-17 | $8.95 | $8.95 | 201,600 | — | — |
| 2024-07-16 | $9.22 | $9.22 | 262,800 | — | — |
| 2024-07-15 | $8.45 | $8.45 | 188,700 | — | — |
| 2024-07-12 | $8.78 | $8.78 | 203,100 | — | — |
| 2024-07-11 | $8.38 | $8.38 | 463,600 | — | — |
| 2024-07-10 | $7.61 | $7.61 | 238,300 | — | — |
| 2024-07-09 | $7.90 | $7.90 | 222,600 | — | — |
| 2024-07-08 | $7.86 | $7.86 | 251,800 | — | — |
| 2024-07-05 | $7.32 | $7.32 | 170,600 | — | — |
| 2024-07-03 | $7.08 | $7.08 | 85,300 | — | — |
| 2024-07-02 | $7.09 | $7.09 | 99,800 | — | — |
| 2024-07-01 | $7.41 | $7.41 | 106,100 | — | — |
| 2024-06-28 | $7.38 | $7.38 | 777,200 | — | — |
| 2024-06-27 | $7.51 | $7.51 | 178,300 | — | — |
| 2024-06-26 | $7.15 | $7.15 | 149,800 | — | — |
| 2024-06-25 | $7.20 | $7.20 | 219,900 | — | — |
| 2024-06-24 | $7.43 | $7.43 | 234,200 | — | — |
| 2024-06-21 | $7.63 | $7.63 | 821,600 | — | — |
| 2024-06-20 | $7.59 | $7.59 | 172,800 | — | — |
| 2024-06-18 | $7.07 | $7.07 | 160,100 | — | — |
| 2024-06-17 | $7.56 | $7.56 | 103,600 | — | — |
| 2024-06-14 | $7.67 | $7.67 | 113,200 | — | — |
| 2024-06-13 | $7.66 | $7.66 | 96,200 | — | — |
| 2024-06-12 | $7.55 | $7.55 | 186,000 | — | — |
| 2024-06-11 | $7.63 | $7.63 | 196,800 | — | — |
| 2024-06-10 | $7.07 | $7.07 | 265,200 | — | — |
| 2024-06-07 | $6.79 | $6.79 | 176,900 | — | — |
| 2024-06-06 | $7.04 | $7.04 | 172,400 | — | — |
| 2024-06-05 | $7.20 | $7.20 | 133,800 | — | — |
| 2024-06-04 | $7.19 | $7.19 | 265,800 | — | — |
| 2024-06-03 | $7.00 | $7.00 | 227,800 | — | — |
| 2024-05-31 | $7.07 | $7.07 | 166,600 | — | — |
| 2024-05-30 | $7.22 | $7.22 | 233,400 | — | — |
| 2024-05-29 | $7.13 | $7.13 | 256,800 | — | — |
| 2024-05-28 | $7.94 | $7.94 | 661,500 | — | — |
| 2024-05-24 | $7.90 | $7.90 | 228,500 | — | — |
| 2024-05-23 | $7.53 | $7.53 | 247,800 | — | — |
| 2024-05-22 | $8.00 | $8.00 | 319,900 | — | — |
| 2024-05-21 | $7.87 | $7.87 | 192,100 | — | — |
| 2024-05-20 | $7.95 | $7.95 | 236,500 | — | — |
| 2024-05-17 | $7.78 | $7.78 | 188,000 | — | — |
| 2024-05-16 | $7.33 | $7.33 | 399,600 | — | — |
| 2024-05-15 | $7.43 | $7.43 | 313,500 | — | — |
| 2024-05-14 | $7.40 | $7.40 | 225,500 | — | — |
| 2024-05-13 | $7.54 | $7.54 | 400,800 | — | — |
| 2024-05-10 | $7.58 | $7.58 | 392,500 | — | — |
| 2024-05-09 | $7.73 | $7.73 | 223,900 | — | — |
| 2024-05-08 | $8.00 | $8.00 | 455,100 | — | — |
| 2024-05-07 | $8.21 | $8.21 | 200,300 | — | — |
| 2024-05-06 | $8.50 | $8.50 | 241,300 | — | — |
| 2024-05-03 | $8.60 | $8.60 | 101,300 | — | — |
| 2024-05-02 | $8.50 | $8.50 | 202,800 | — | — |
| 2024-05-01 | $8.50 | $8.50 | 193,900 | — | — |
| 2024-04-30 | $8.92 | $8.92 | 207,800 | — | — |
| 2024-04-29 | $9.10 | $9.10 | 177,400 | — | — |
| 2024-04-26 | $8.43 | $8.43 | 120,900 | — | — |
| 2024-04-25 | $8.19 | $8.19 | 150,600 | — | — |
| 2024-04-24 | $8.20 | $8.20 | 339,900 | — | — |
| 2024-04-23 | $8.20 | $8.20 | 151,700 | — | — |
| 2024-04-22 | $8.09 | $8.09 | 210,700 | — | — |
| 2024-04-19 | $8.17 | $8.17 | 271,800 | — | — |
| 2024-04-18 | $8.29 | $8.29 | 234,500 | — | — |
| 2024-04-17 | $8.61 | $8.61 | 418,100 | — | — |
| 2024-04-16 | $8.75 | $8.75 | 136,700 | — | — |
| 2024-04-15 | $8.62 | $8.62 | 234,900 | — | — |
| 2024-04-12 | $8.70 | $8.70 | 267,100 | — | — |
| 2024-04-11 | $9.04 | $9.04 | 394,000 | — | — |
| 2024-04-10 | $8.99 | $8.99 | 502,900 | — | — |
| 2024-04-09 | $9.26 | $9.26 | 359,800 | — | — |
| 2024-04-08 | $9.35 | $9.35 | 247,900 | — | — |
| 2024-04-05 | $9.26 | $9.26 | 198,400 | — | — |
| 2024-04-04 | $9.52 | $9.52 | 895,600 | — | — |
| 2024-04-03 | $9.12 | $9.12 | 774,700 | — | — |
| 2024-04-02 | $9.70 | $9.70 | 1,015,600 | — | — |
| 2024-04-01 | $10.26 | $10.26 | 1,185,000 | — | — |
| 2024-03-28 | $11.94 | $11.94 | 1,556,200 | — | — |
| 2024-03-27 | $9.37 | $9.37 | 1,469,200 | — | — |
| 2024-03-26 | $8.68 | $8.68 | 413,700 | — | — |
| 2024-03-25 | $8.51 | $8.51 | 835,600 | — | — |
| 2024-03-22 | $8.63 | $8.63 | 21,033,300 | — | — |
| 2024-03-21 | $7.04 | $7.04 | 277,100 | — | — |
| 2024-03-20 | $6.78 | $6.78 | 278,200 | — | — |
| 2024-03-19 | $7.41 | $7.41 | 202,800 | — | — |
| 2024-03-18 | $7.79 | $7.79 | 419,300 | — | — |
| 2024-03-15 | $8.24 | $8.24 | 2,273,700 | — | — |
| 2024-03-14 | $5.73 | $5.73 | 570,000 | — | — |
| 2024-03-13 | $6.46 | $6.46 | 180,020 | — | — |
| 2024-03-12 | $7.00 | $7.00 | 219,925 | — | — |
| 2024-03-11 | $7.82 | $7.82 | 57,155 | — | — |
| 2024-03-08 | $7.90 | $7.90 | 61,865 | — | — |
| 2024-03-07 | $8.22 | $8.22 | 59,155 | — | — |
| 2024-03-06 | $8.10 | $8.10 | 41,670 | — | — |
| 2024-03-05 | $7.92 | $7.92 | 86,205 | — | — |
| 2024-03-04 | $8.46 | $8.46 | 49,870 | — | — |
| 2024-03-01 | $8.12 | $8.12 | 82,840 | — | — |
| 2024-02-29 | $8.74 | $8.74 | 42,645 | — | — |
| 2024-02-28 | $8.76 | $8.76 | 31,800 | — | — |
| 2024-02-27 | $8.86 | $8.86 | 41,205 | — | — |
| 2024-02-26 | $8.96 | $8.96 | 28,985 | — | — |
| 2024-02-23 | $8.78 | $8.78 | 98,805 | — | — |
| 2024-02-22 | $8.58 | $8.58 | 68,500 | — | — |
| 2024-02-21 | $8.36 | $8.36 | 52,855 | — | — |
| 2024-02-20 | $8.68 | $8.68 | 106,780 | — | — |
| 2024-02-16 | $9.04 | $9.04 | 94,045 | — | — |
| 2024-02-15 | $9.70 | $9.70 | 257,710 | — | — |
| 2024-02-14 | $8.40 | $8.40 | 63,075 | — | — |
| 2024-02-13 | $8.00 | $8.00 | 46,225 | — | — |
| 2024-02-12 | $8.74 | $8.74 | 69,280 | — | — |
| 2024-02-09 | $8.28 | $8.28 | 54,300 | — | — |
| 2024-02-08 | $8.98 | $8.98 | 145,865 | — | — |
| 2024-02-07 | $8.42 | $8.42 | 124,500 | — | — |
| 2024-02-06 | $7.70 | $7.70 | 44,245 | — | — |
| 2024-02-05 | $7.12 | $7.12 | 41,770 | — | — |
| 2024-02-02 | $7.28 | $7.28 | 42,385 | — | — |
| 2024-02-01 | $7.26 | $7.26 | 87,970 | — | — |
| 2024-01-31 | $7.72 | $7.72 | 90,040 | — | — |
| 2024-01-30 | $8.30 | $8.30 | 56,795 | — | — |
| 2024-01-29 | $8.92 | $8.92 | 71,260 | — | — |
| 2024-01-26 | $8.64 | $8.64 | 74,980 | — | — |
| 2024-01-25 | $8.70 | $8.70 | 218,485 | — | — |
| 2024-01-24 | $8.00 | $8.00 | 182,555 | — | — |
| 2024-01-23 | $8.88 | $8.88 | 1,389,130 | — | — |
| 2024-01-22 | $6.80 | $6.80 | 70,090 | — | — |
| 2024-01-19 | $6.98 | $6.98 | 39,715 | — | — |
| 2024-01-18 | $7.14 | $7.14 | 25,865 | — | — |
| 2024-01-17 | $7.46 | $7.46 | 26,085 | — | — |
| 2024-01-16 | $7.68 | $7.68 | 48,100 | — | — |
| 2024-01-12 | $7.36 | $7.36 | 18,925 | — | — |
| 2024-01-11 | $7.58 | $7.58 | 24,300 | — | — |
| 2024-01-10 | $7.60 | $7.60 | 21,560 | — | — |
| 2024-01-09 | $7.44 | $7.44 | 51,965 | — | — |
| 2024-01-08 | $7.60 | $7.60 | 44,515 | — | — |
| 2024-01-05 | $7.66 | $7.66 | 32,010 | — | — |
| 2024-01-04 | $7.80 | $7.80 | 63,410 | — | — |
| 2024-01-03 | $8.34 | $8.34 | 139,005 | — | — |
| 2024-01-02 | $7.86 | $7.86 | 41,605 | — | — |