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
- 2021-09-27 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 | $12.27 | $12.27 | 9,606,600 | — | — |
| 2024-12-30 | $13.31 | $13.31 | 31,463,600 | — | — |
| 2024-12-27 | $11.77 | $11.77 | 73,113,500 | — | — |
| 2024-12-26 | $7.29 | $7.29 | 71,331,400 | — | — |
| 2024-12-24 | $4.94 | $4.94 | 10,240,400 | — | — |
| 2024-12-23 | $3.59 | $3.59 | 5,063,400 | — | — |
| 2024-12-20 | $3.53 | $3.53 | 2,351,200 | — | — |
| 2024-12-19 | $3.13 | $3.13 | 4,003,100 | — | — |
| 2024-12-18 | $3.61 | $3.61 | 4,408,900 | — | — |
| 2024-12-17 | $3.54 | $3.54 | 3,363,300 | — | — |
| 2024-12-16 | $4.23 | $4.23 | 5,715,400 | — | — |
| 2024-12-13 | $3.47 | $3.47 | 2,245,000 | — | — |
| 2024-12-12 | $3.55 | $3.55 | 2,103,900 | — | — |
| 2024-12-11 | $3.96 | $3.96 | 2,251,400 | — | — |
| 2024-12-10 | $4.07 | $4.07 | 2,346,700 | — | — |
| 2024-12-09 | $3.95 | $3.95 | 3,058,200 | — | — |
| 2024-12-06 | $4.46 | $4.46 | 3,838,800 | — | — |
| 2024-12-05 | $4.68 | $4.68 | 2,626,700 | — | — |
| 2024-12-04 | $4.87 | $4.87 | 3,059,900 | — | — |
| 2024-12-03 | $5.40 | $5.40 | 3,370,900 | — | — |
| 2024-12-02 | $5.92 | $5.92 | 7,761,700 | — | — |
| 2024-11-29 | $6.46 | $6.46 | 4,983,900 | — | — |
| 2024-11-27 | $5.33 | $5.33 | 6,410,200 | — | — |
| 2024-11-26 | $7.21 | $7.21 | 39,615,600 | — | — |
| 2024-11-25 | $4.41 | $4.41 | 17,543,800 | — | — |
| 2024-11-22 | $4.60 | $4.60 | 83,072,300 | — | — |
| 2024-11-21 | $2.00 | $2.00 | 6,361,800 | — | — |
| 2024-11-20 | $1.94 | $1.94 | 2,151,600 | — | — |
| 2024-11-19 | $1.80 | $1.80 | 629,600 | — | — |
| 2024-11-18 | $1.78 | $1.78 | 299,400 | — | — |
| 2024-11-15 | $1.85 | $1.85 | 270,200 | — | — |
| 2024-11-14 | $1.83 | $1.83 | 1,039,800 | — | — |
| 2024-11-13 | $2.07 | $2.07 | 434,700 | — | — |
| 2024-11-12 | $2.17 | $2.17 | 355,700 | — | — |
| 2024-11-11 | $2.36 | $2.36 | 531,000 | — | — |
| 2024-11-08 | $2.10 | $2.10 | 255,100 | — | — |
| 2024-11-07 | $2.16 | $2.16 | 249,100 | — | — |
| 2024-11-06 | $2.19 | $2.19 | 304,900 | — | — |
| 2024-11-05 | $2.08 | $2.08 | 438,800 | — | — |
| 2024-11-04 | $1.95 | $1.95 | 163,400 | — | — |
| 2024-11-01 | $2.01 | $2.01 | 129,300 | — | — |
| 2024-10-31 | $2.05 | $2.05 | 204,500 | — | — |
| 2024-10-30 | $2.23 | $2.23 | 231,000 | — | — |
| 2024-10-29 | $2.30 | $2.30 | 174,400 | — | — |
| 2024-10-28 | $2.29 | $2.29 | 658,900 | — | — |
| 2024-10-25 | $2.24 | $2.24 | 410,800 | — | — |
| 2024-10-24 | $1.99 | $1.99 | 229,900 | — | — |
| 2024-10-23 | $2.00 | $2.00 | 153,700 | — | — |
| 2024-10-22 | $1.99 | $1.99 | 241,300 | — | — |
| 2024-10-21 | $2.10 | $2.10 | 308,500 | — | — |
| 2024-10-18 | $2.19 | $2.19 | 93,600 | — | — |
| 2024-10-17 | $2.22 | $2.22 | 201,000 | — | — |
| 2024-10-16 | $2.26 | $2.26 | 386,300 | — | — |
| 2024-10-15 | $2.31 | $2.31 | 338,700 | — | — |
| 2024-10-14 | $2.45 | $2.45 | 432,400 | — | — |
| 2024-10-11 | $2.34 | $2.34 | 585,500 | — | — |
| 2024-10-10 | $2.31 | $2.31 | 654,400 | — | — |
| 2024-10-09 | $2.39 | $2.39 | 10,242,900 | — | — |
| 2024-10-08 | $2.75 | $2.75 | 21,372,000 | — | — |
| 2024-10-07 | $1.88 | $1.88 | 80,100 | — | — |
| 2024-10-04 | $1.87 | $1.87 | 56,400 | — | — |
| 2024-10-03 | $2.00 | $2.00 | 157,500 | — | — |
| 2024-10-02 | $1.95 | $1.95 | 153,400 | — | — |
| 2024-10-01 | $1.72 | $1.72 | 104,900 | — | — |
| 2024-09-30 | $1.79 | $1.79 | 38,400 | — | — |
| 2024-09-27 | $1.80 | $1.80 | 119,000 | — | — |
| 2024-09-26 | $1.80 | $1.80 | 56,200 | — | — |
| 2024-09-25 | $1.82 | $1.82 | 63,500 | — | — |
| 2024-09-24 | $1.73 | $1.73 | 52,100 | — | — |
| 2024-09-23 | $1.66 | $1.66 | 73,600 | — | — |
| 2024-09-20 | $1.77 | $1.77 | 111,000 | — | — |
| 2024-09-19 | $1.90 | $1.90 | 191,800 | — | — |
| 2024-09-18 | $1.85 | $1.85 | 63,200 | — | — |
| 2024-09-17 | $1.94 | $1.94 | 113,900 | — | — |
| 2024-09-16 | $2.05 | $2.05 | 340,800 | — | — |
| 2024-09-13 | $1.92 | $1.92 | 288,200 | — | — |
| 2024-09-12 | $1.51 | $1.51 | 47,900 | — | — |
| 2024-09-11 | $1.50 | $1.50 | 98,500 | — | — |
| 2024-09-10 | $1.58 | $1.58 | 13,300 | — | — |
| 2024-09-09 | $1.59 | $1.59 | 129,400 | — | — |
| 2024-09-06 | $1.47 | $1.47 | 123,300 | — | — |
| 2024-09-05 | $1.54 | $1.54 | 295,600 | — | — |
| 2024-09-04 | $1.65 | $1.65 | 33,400 | — | — |
| 2024-09-03 | $1.61 | $1.61 | 79,300 | — | — |
| 2024-08-30 | $1.69 | $1.69 | 52,700 | — | — |
| 2024-08-29 | $1.67 | $1.67 | 44,600 | — | — |
| 2024-08-28 | $1.67 | $1.67 | 70,200 | — | — |
| 2024-08-27 | $1.71 | $1.71 | 77,700 | — | — |
| 2024-08-26 | $1.80 | $1.80 | 78,600 | — | — |
| 2024-08-23 | $1.91 | $1.91 | 99,900 | — | — |
| 2024-08-22 | $1.91 | $1.91 | 169,200 | — | — |
| 2024-08-21 | $1.62 | $1.62 | 120,300 | — | — |
| 2024-08-20 | $1.53 | $1.53 | 91,300 | — | — |
| 2024-08-19 | $1.52 | $1.52 | 112,300 | — | — |
| 2024-08-16 | $1.49 | $1.49 | 66,500 | — | — |
| 2024-08-15 | $1.50 | $1.50 | 119,300 | — | — |
| 2024-08-14 | $1.49 | $1.49 | 35,000 | — | — |
| 2024-08-13 | $1.50 | $1.50 | 84,800 | — | — |
| 2024-08-12 | $1.54 | $1.54 | 43,700 | — | — |
| 2024-08-09 | $1.65 | $1.65 | 104,400 | — | — |
| 2024-08-08 | $1.58 | $1.58 | 128,700 | — | — |
| 2024-08-07 | $1.58 | $1.58 | 81,000 | — | — |
| 2024-08-06 | $1.73 | $1.73 | 69,100 | — | — |
| 2024-08-05 | $1.71 | $1.71 | 165,400 | — | — |
| 2024-08-02 | $1.67 | $1.67 | 101,400 | — | — |
| 2024-08-01 | $1.85 | $1.85 | 169,400 | — | — |
| 2024-07-31 | $2.00 | $2.00 | 38,500 | — | — |
| 2024-07-30 | $1.96 | $1.96 | 77,600 | — | — |
| 2024-07-29 | $1.97 | $1.97 | 56,300 | — | — |
| 2024-07-26 | $1.99 | $1.99 | 70,300 | — | — |
| 2024-07-25 | $1.95 | $1.95 | 71,500 | — | — |
| 2024-07-24 | $1.91 | $1.91 | 58,000 | — | — |
| 2024-07-23 | $1.99 | $1.99 | 54,100 | — | — |
| 2024-07-22 | $1.95 | $1.95 | 51,700 | — | — |
| 2024-07-19 | $2.01 | $2.01 | 93,200 | — | — |
| 2024-07-18 | $2.01 | $2.01 | 91,600 | — | — |
| 2024-07-17 | $2.21 | $2.21 | 87,200 | — | — |
| 2024-07-16 | $2.36 | $2.36 | 186,500 | — | — |
| 2024-07-15 | $2.10 | $2.10 | 79,300 | — | — |
| 2024-07-12 | $2.19 | $2.19 | 129,700 | — | — |
| 2024-07-11 | $1.97 | $1.97 | 92,100 | — | — |
| 2024-07-10 | $1.81 | $1.81 | 53,500 | — | — |
| 2024-07-09 | $1.95 | $1.95 | 143,400 | — | — |
| 2024-07-08 | $2.12 | $2.12 | 276,300 | — | — |
| 2024-07-05 | $2.00 | $2.00 | 331,300 | — | — |
| 2024-07-03 | $1.72 | $1.72 | 177,200 | — | — |
| 2024-07-02 | $1.51 | $1.51 | 119,200 | — | — |
| 2024-07-01 | $1.56 | $1.56 | 60,500 | — | — |
| 2024-06-28 | $1.60 | $1.60 | 105,400 | — | — |
| 2024-06-27 | $1.61 | $1.61 | 117,000 | — | — |
| 2024-06-26 | $1.57 | $1.57 | 117,800 | — | — |
| 2024-06-25 | $1.64 | $1.64 | 97,500 | — | — |
| 2024-06-24 | $1.63 | $1.63 | 46,300 | — | — |
| 2024-06-21 | $1.60 | $1.60 | 261,200 | — | — |
| 2024-06-20 | $1.69 | $1.69 | 94,600 | — | — |
| 2024-06-18 | $1.59 | $1.59 | 106,300 | — | — |
| 2024-06-17 | $1.74 | $1.74 | 160,300 | — | — |
| 2024-06-14 | $1.83 | $1.83 | 178,800 | — | — |
| 2024-06-13 | $1.88 | $1.88 | 223,000 | — | — |
| 2024-06-12 | $2.09 | $2.09 | 414,800 | — | — |
| 2024-06-11 | $1.93 | $1.93 | 124,200 | — | — |
| 2024-06-10 | $1.78 | $1.78 | 52,400 | — | — |
| 2024-06-07 | $1.77 | $1.77 | 126,200 | — | — |
| 2024-06-06 | $1.76 | $1.76 | 207,600 | — | — |
| 2024-06-05 | $1.69 | $1.69 | 162,000 | — | — |
| 2024-06-04 | $1.60 | $1.60 | 139,700 | — | — |
| 2024-06-03 | $1.82 | $1.82 | 100,900 | — | — |
| 2024-05-31 | $1.95 | $1.95 | 115,800 | — | — |
| 2024-05-30 | $2.01 | $2.01 | 96,200 | — | — |
| 2024-05-29 | $2.05 | $2.05 | 162,500 | — | — |
| 2024-05-28 | $1.85 | $1.85 | 227,500 | — | — |
| 2024-05-24 | $1.96 | $1.96 | 167,600 | — | — |
| 2024-05-23 | $1.93 | $1.93 | 168,900 | — | — |
| 2024-05-22 | $2.00 | $2.00 | 346,500 | — | — |
| 2024-05-21 | $1.92 | $1.92 | 212,600 | — | — |
| 2024-05-20 | $1.96 | $1.96 | 405,400 | — | — |
| 2024-05-17 | $1.60 | $1.60 | 159,900 | — | — |
| 2024-05-16 | $1.49 | $1.49 | 204,600 | — | — |
| 2024-05-15 | $1.36 | $1.36 | 136,000 | — | — |
| 2024-05-14 | $1.34 | $1.34 | 317,700 | — | — |
| 2024-05-13 | $1.32 | $1.32 | 165,500 | — | — |
| 2024-05-10 | $1.31 | $1.31 | 82,400 | — | — |
| 2024-05-09 | $1.34 | $1.34 | 77,200 | — | — |
| 2024-05-08 | $1.32 | $1.32 | 149,800 | — | — |
| 2024-05-07 | $1.33 | $1.33 | 106,300 | — | — |
| 2024-05-06 | $1.37 | $1.37 | 83,600 | — | — |
| 2024-05-03 | $1.32 | $1.32 | 75,200 | — | — |
| 2024-05-02 | $1.30 | $1.30 | 176,400 | — | — |
| 2024-05-01 | $1.32 | $1.32 | 99,100 | — | — |
| 2024-04-30 | $1.35 | $1.35 | 146,400 | — | — |
| 2024-04-29 | $1.42 | $1.42 | 93,700 | — | — |
| 2024-04-26 | $1.46 | $1.46 | 98,400 | — | — |
| 2024-04-25 | $1.46 | $1.46 | 140,600 | — | — |
| 2024-04-24 | $1.51 | $1.51 | 108,000 | — | — |
| 2024-04-23 | $1.60 | $1.60 | 240,000 | — | — |
| 2024-04-22 | $1.45 | $1.45 | 154,200 | — | — |
| 2024-04-19 | $1.44 | $1.44 | 158,800 | — | — |
| 2024-04-18 | $1.47 | $1.47 | 274,000 | — | — |
| 2024-04-17 | $1.59 | $1.59 | 180,400 | — | — |
| 2024-04-16 | $1.62 | $1.62 | 273,900 | — | — |
| 2024-04-15 | $1.77 | $1.77 | 372,200 | — | — |
| 2024-04-12 | $1.98 | $1.98 | 384,400 | — | — |
| 2024-04-11 | $2.34 | $2.34 | 338,200 | — | — |
| 2024-04-10 | $2.41 | $2.41 | 325,200 | — | — |
| 2024-04-09 | $2.48 | $2.48 | 892,200 | — | — |
| 2024-04-08 | $2.63 | $2.63 | 817,300 | — | — |
| 2024-04-05 | $2.46 | $2.46 | 1,679,800 | — | — |
| 2024-04-04 | $1.93 | $1.93 | 249,500 | — | — |
| 2024-04-03 | $1.96 | $1.96 | 555,500 | — | — |
| 2024-04-02 | $1.82 | $1.82 | 319,600 | — | — |
| 2024-04-01 | $1.97 | $1.97 | 279,500 | — | — |
| 2024-03-28 | $1.81 | $1.81 | 289,600 | — | — |
| 2024-03-27 | $1.98 | $1.98 | 245,400 | — | — |
| 2024-03-26 | $1.90 | $1.90 | 384,500 | — | — |
| 2024-03-25 | $1.98 | $1.98 | 527,400 | — | — |
| 2024-03-22 | $2.12 | $2.12 | 939,500 | — | — |
| 2024-03-21 | $2.00 | $2.00 | 688,500 | — | — |
| 2024-03-20 | $2.19 | $2.19 | 2,725,700 | — | — |
| 2024-03-19 | $1.83 | $1.83 | 5,478,000 | — | — |
| 2024-03-18 | $1.30 | $1.30 | 306,800 | — | — |
| 2024-03-15 | $1.43 | $1.43 | 564,900 | — | — |
| 2024-03-14 | $1.27 | $1.27 | 308,300 | — | — |
| 2024-03-13 | $1.49 | $1.49 | 319,600 | — | — |
| 2024-03-12 | $1.48 | $1.48 | 330,900 | — | — |
| 2024-03-11 | $1.62 | $1.62 | 269,500 | — | — |
| 2024-03-08 | $1.67 | $1.67 | 447,100 | — | — |
| 2024-03-07 | $2.00 | $2.00 | 955,500 | — | — |
| 2024-03-06 | $1.96 | $1.96 | 4,584,100 | — | — |
| 2024-03-05 | $2.01 | $2.01 | 1,258,200 | — | — |
| 2024-03-04 | $1.67 | $1.67 | 1,030,200 | — | — |
| 2024-03-01 | $1.36 | $1.36 | 639,400 | — | — |
| 2024-02-29 | $1.41 | $1.41 | 1,833,100 | — | — |
| 2024-02-28 | $1.85 | $1.85 | 3,909,800 | — | — |
| 2024-02-27 | $1.71 | $1.71 | 13,459,000 | — | — |
| 2024-02-26 | $1.06 | $1.06 | 11,126,800 | — | — |
| 2024-02-23 | $0.59 | $0.59 | 360,900 | — | — |
| 2024-02-22 | $0.56 | $0.56 | 411,200 | — | — |
| 2024-02-21 | $0.53 | $0.53 | 65,200 | — | — |
| 2024-02-20 | $0.55 | $0.55 | 211,600 | — | — |
| 2024-02-16 | $0.55 | $0.55 | 568,600 | — | — |
| 2024-02-15 | $0.50 | $0.50 | 96,600 | — | — |
| 2024-02-14 | $0.49 | $0.49 | 171,400 | — | — |
| 2024-02-13 | $0.49 | $0.49 | 67,900 | — | — |
| 2024-02-12 | $0.48 | $0.48 | 140,100 | — | — |
| 2024-02-09 | $0.53 | $0.53 | 84,500 | — | — |
| 2024-02-08 | $0.50 | $0.50 | 216,400 | — | — |
| 2024-02-07 | $0.48 | $0.48 | 132,000 | — | — |
| 2024-02-06 | $0.46 | $0.46 | 120,600 | — | — |
| 2024-02-05 | $0.48 | $0.48 | 93,100 | — | — |
| 2024-02-02 | $0.50 | $0.50 | 35,000 | — | — |
| 2024-02-01 | $0.51 | $0.51 | 209,100 | — | — |
| 2024-01-31 | $0.54 | $0.54 | 122,500 | — | — |
| 2024-01-30 | $0.58 | $0.58 | 96,100 | — | — |
| 2024-01-29 | $0.56 | $0.56 | 109,700 | — | — |
| 2024-01-26 | $0.53 | $0.53 | 209,400 | — | — |
| 2024-01-25 | $0.51 | $0.51 | 62,400 | — | — |
| 2024-01-24 | $0.55 | $0.55 | 12,500 | — | — |
| 2024-01-23 | $0.55 | $0.55 | 62,500 | — | — |
| 2024-01-22 | $0.56 | $0.56 | 85,700 | — | — |
| 2024-01-19 | $0.55 | $0.55 | 137,900 | — | — |
| 2024-01-18 | $0.64 | $0.64 | 207,900 | — | — |
| 2024-01-17 | $0.66 | $0.66 | 46,200 | — | — |
| 2024-01-16 | $0.66 | $0.66 | 37,700 | — | — |
| 2024-01-12 | $0.68 | $0.68 | 67,500 | — | — |
| 2024-01-11 | $0.67 | $0.67 | 58,000 | — | — |
| 2024-01-10 | $0.68 | $0.68 | 137,800 | — | — |
| 2024-01-09 | $0.67 | $0.67 | 66,400 | — | — |
| 2024-01-08 | $0.69 | $0.69 | 91,900 | — | — |
| 2024-01-05 | $0.68 | $0.68 | 107,100 | — | — |
| 2024-01-04 | $0.65 | $0.65 | 77,300 | — | — |
| 2024-01-03 | $0.68 | $0.68 | 112,200 | — | — |
| 2024-01-02 | $0.67 | $0.67 | 67,600 | — | — |