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
- 2022-05-06 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 | $3.79 | $3.79 | 67,800 | — | — |
| 2024-12-30 | $3.83 | $3.83 | 46,700 | — | — |
| 2024-12-27 | $3.92 | $3.92 | 145,600 | — | — |
| 2024-12-26 | $4.28 | $4.28 | 65,200 | — | — |
| 2024-12-24 | $4.03 | $4.03 | 59,500 | — | — |
| 2024-12-23 | $3.89 | $3.89 | 93,600 | — | — |
| 2024-12-20 | $3.63 | $3.63 | 1,146,700 | — | — |
| 2024-12-19 | $4.09 | $4.09 | 59,600 | — | — |
| 2024-12-18 | $4.06 | $4.06 | 619,800 | — | — |
| 2024-12-17 | $4.30 | $4.30 | 118,700 | — | — |
| 2024-12-16 | $4.51 | $4.51 | 468,700 | — | — |
| 2024-12-13 | $4.68 | $4.68 | 1,542,800 | — | — |
| 2024-12-12 | $5.16 | $5.16 | 110,000 | — | — |
| 2024-12-11 | $5.24 | $5.24 | 101,300 | — | — |
| 2024-12-10 | $5.16 | $5.16 | 98,900 | — | — |
| 2024-12-09 | $5.48 | $5.48 | 100,400 | — | — |
| 2024-12-06 | $5.71 | $5.71 | 322,700 | — | — |
| 2024-12-05 | $5.63 | $5.63 | 197,600 | — | — |
| 2024-12-04 | $6.01 | $6.01 | 187,600 | — | — |
| 2024-12-03 | $6.35 | $6.35 | 278,100 | — | — |
| 2024-12-02 | $5.97 | $5.97 | 167,500 | — | — |
| 2024-11-29 | $5.05 | $5.05 | 78,900 | — | — |
| 2024-11-27 | $5.10 | $5.10 | 183,200 | — | — |
| 2024-11-26 | $4.78 | $4.78 | 75,000 | — | — |
| 2024-11-25 | $4.48 | $4.48 | 61,400 | — | — |
| 2024-11-22 | $4.41 | $4.41 | 36,400 | — | — |
| 2024-11-21 | $4.32 | $4.32 | 82,100 | — | — |
| 2024-11-20 | $4.40 | $4.40 | 52,500 | — | — |
| 2024-11-19 | $4.47 | $4.47 | 103,600 | — | — |
| 2024-11-18 | $4.13 | $4.13 | 37,800 | — | — |
| 2024-11-15 | $4.12 | $4.12 | 159,000 | — | — |
| 2024-11-14 | $4.49 | $4.49 | 146,700 | — | — |
| 2024-11-13 | $4.55 | $4.55 | 1,359,500 | — | — |
| 2024-11-12 | $4.54 | $4.54 | 79,200 | — | — |
| 2024-11-11 | $4.99 | $4.99 | 58,400 | — | — |
| 2024-11-08 | $5.01 | $5.01 | 179,500 | — | — |
| 2024-11-07 | $5.63 | $5.63 | 111,000 | — | — |
| 2024-11-06 | $7.19 | $7.19 | 95,600 | — | — |
| 2024-11-05 | $6.84 | $6.84 | 25,900 | — | — |
| 2024-11-04 | $6.79 | $6.79 | 35,500 | — | — |
| 2024-11-01 | $6.48 | $6.48 | 34,400 | — | — |
| 2024-10-31 | $6.62 | $6.62 | 28,400 | — | — |
| 2024-10-30 | $7.07 | $7.07 | 34,700 | — | — |
| 2024-10-29 | $7.28 | $7.28 | 41,400 | — | — |
| 2024-10-28 | $7.63 | $7.63 | 37,200 | — | — |
| 2024-10-25 | $7.68 | $7.68 | 26,400 | — | — |
| 2024-10-24 | $8.23 | $8.23 | 18,500 | — | — |
| 2024-10-23 | $8.70 | $8.70 | 45,100 | — | — |
| 2024-10-22 | $8.70 | $8.70 | 40,100 | — | — |
| 2024-10-21 | $8.72 | $8.72 | 15,200 | — | — |
| 2024-10-18 | $8.94 | $8.94 | 33,100 | — | — |
| 2024-10-17 | $8.87 | $8.87 | 45,100 | — | — |
| 2024-10-16 | $8.99 | $8.99 | 75,400 | — | — |
| 2024-10-15 | $8.88 | $8.88 | 27,000 | — | — |
| 2024-10-14 | $8.74 | $8.74 | 36,600 | — | — |
| 2024-10-11 | $8.81 | $8.81 | 46,900 | — | — |
| 2024-10-10 | $8.65 | $8.65 | 50,600 | — | — |
| 2024-10-09 | $9.52 | $9.52 | 76,700 | — | — |
| 2024-10-08 | $9.76 | $9.76 | 60,400 | — | — |
| 2024-10-07 | $9.36 | $9.36 | 38,100 | — | — |
| 2024-10-04 | $9.30 | $9.30 | 39,800 | — | — |
| 2024-10-03 | $9.00 | $9.00 | 84,400 | — | — |
| 2024-10-02 | $9.04 | $9.04 | 185,500 | — | — |
| 2024-10-01 | $8.89 | $8.89 | 119,000 | — | — |
| 2024-09-30 | $8.55 | $8.55 | 486,300 | — | — |
| 2024-09-27 | $8.82 | $8.82 | 55,400 | — | — |
| 2024-09-26 | $8.69 | $8.69 | 56,200 | — | — |
| 2024-09-25 | $8.61 | $8.61 | 69,900 | — | — |
| 2024-09-24 | $8.54 | $8.54 | 83,300 | — | — |
| 2024-09-23 | $8.98 | $8.98 | 79,300 | — | — |
| 2024-09-20 | $9.20 | $9.20 | 155,500 | — | — |
| 2024-09-19 | $9.35 | $9.35 | 60,500 | — | — |
| 2024-09-18 | $9.26 | $9.26 | 53,400 | — | — |
| 2024-09-17 | $9.12 | $9.12 | 54,000 | — | — |
| 2024-09-16 | $9.12 | $9.12 | 61,300 | — | — |
| 2024-09-13 | $9.48 | $9.48 | 159,100 | — | — |
| 2024-09-12 | $9.05 | $9.05 | 34,700 | — | — |
| 2024-09-11 | $9.01 | $9.01 | 67,400 | — | — |
| 2024-09-10 | $8.70 | $8.70 | 84,200 | — | — |
| 2024-09-09 | $8.97 | $8.97 | 93,200 | — | — |
| 2024-09-06 | $8.83 | $8.83 | 208,500 | — | — |
| 2024-09-05 | $8.86 | $8.86 | 376,400 | — | — |
| 2024-09-04 | $9.10 | $9.10 | 246,500 | — | — |
| 2024-09-03 | $9.14 | $9.14 | 52,300 | — | — |
| 2024-08-30 | $9.63 | $9.63 | 86,600 | — | — |
| 2024-08-29 | $9.25 | $9.25 | 55,800 | — | — |
| 2024-08-28 | $9.40 | $9.40 | 57,300 | — | — |
| 2024-08-27 | $9.57 | $9.57 | 93,400 | — | — |
| 2024-08-26 | $9.88 | $9.88 | 82,700 | — | — |
| 2024-08-23 | $9.67 | $9.67 | 47,700 | — | — |
| 2024-08-22 | $9.71 | $9.71 | 87,900 | — | — |
| 2024-08-21 | $9.85 | $9.85 | 102,900 | — | — |
| 2024-08-20 | $9.73 | $9.73 | 62,000 | — | — |
| 2024-08-19 | $9.83 | $9.83 | 195,700 | — | — |
| 2024-08-16 | $9.44 | $9.44 | 122,600 | — | — |
| 2024-08-15 | $9.07 | $9.07 | 638,300 | — | — |
| 2024-08-14 | $8.33 | $8.33 | 534,300 | — | — |
| 2024-08-13 | $7.75 | $7.75 | 264,900 | — | — |
| 2024-08-12 | $8.62 | $8.62 | 109,000 | — | — |
| 2024-08-09 | $8.59 | $8.59 | 145,200 | — | — |
| 2024-08-08 | $8.98 | $8.98 | 167,100 | — | — |
| 2024-08-07 | $8.88 | $8.88 | 102,200 | — | — |
| 2024-08-06 | $9.39 | $9.39 | 246,500 | — | — |
| 2024-08-05 | $9.27 | $9.27 | 210,000 | — | — |
| 2024-08-02 | $9.81 | $9.81 | 110,500 | — | — |
| 2024-08-01 | $10.07 | $10.07 | 471,700 | — | — |
| 2024-07-31 | $11.43 | $11.43 | 1,560,300 | — | — |
| 2024-07-30 | $16.98 | $16.98 | 79,300 | — | — |
| 2024-07-29 | $17.51 | $17.51 | 134,200 | — | — |
| 2024-07-26 | $18.55 | $18.55 | 124,200 | — | — |
| 2024-07-25 | $18.02 | $18.02 | 121,800 | — | — |
| 2024-07-24 | $17.56 | $17.56 | 36,800 | — | — |
| 2024-07-23 | $17.59 | $17.59 | 45,500 | — | — |
| 2024-07-22 | $16.99 | $16.99 | 28,900 | — | — |
| 2024-07-19 | $16.55 | $16.55 | 38,000 | — | — |
| 2024-07-18 | $16.62 | $16.62 | 152,900 | — | — |
| 2024-07-17 | $17.86 | $17.86 | 48,900 | — | — |
| 2024-07-16 | $18.00 | $18.00 | 115,100 | — | — |
| 2024-07-15 | $16.53 | $16.53 | 93,700 | — | — |
| 2024-07-12 | $16.84 | $16.84 | 102,600 | — | — |
| 2024-07-11 | $17.30 | $17.30 | 132,000 | — | — |
| 2024-07-10 | $16.93 | $16.93 | 33,200 | — | — |
| 2024-07-09 | $17.28 | $17.28 | 77,000 | — | — |
| 2024-07-08 | $16.78 | $16.78 | 77,400 | — | — |
| 2024-07-05 | $16.84 | $16.84 | 53,100 | — | — |
| 2024-07-03 | $16.68 | $16.68 | 53,300 | — | — |
| 2024-07-02 | $16.32 | $16.32 | 83,200 | — | — |
| 2024-07-01 | $17.91 | $17.91 | 328,300 | — | — |
| 2024-06-28 | $15.96 | $15.96 | 1,354,800 | — | — |
| 2024-06-27 | $16.46 | $16.46 | 118,500 | — | — |
| 2024-06-26 | $16.92 | $16.92 | 124,600 | — | — |
| 2024-06-25 | $16.77 | $16.77 | 107,300 | — | — |
| 2024-06-24 | $17.84 | $17.84 | 124,400 | — | — |
| 2024-06-21 | $17.06 | $17.06 | 84,600 | — | — |
| 2024-06-20 | $16.80 | $16.80 | 60,600 | — | — |
| 2024-06-18 | $16.36 | $16.36 | 73,300 | — | — |
| 2024-06-17 | $17.37 | $17.37 | 44,200 | — | — |
| 2024-06-14 | $17.25 | $17.25 | 49,200 | — | — |
| 2024-06-13 | $17.48 | $17.48 | 27,700 | — | — |
| 2024-06-12 | $17.71 | $17.71 | 35,500 | — | — |
| 2024-06-11 | $17.92 | $17.92 | 25,900 | — | — |
| 2024-06-10 | $17.88 | $17.88 | 155,100 | — | — |
| 2024-06-07 | $16.57 | $16.57 | 24,800 | — | — |
| 2024-06-06 | $17.34 | $17.34 | 56,200 | — | — |
| 2024-06-05 | $18.14 | $18.14 | 86,800 | — | — |
| 2024-06-04 | $15.76 | $15.76 | 100,500 | — | — |
| 2024-06-03 | $16.76 | $16.76 | 68,500 | — | — |
| 2024-05-31 | $16.33 | $16.33 | 72,300 | — | — |
| 2024-05-30 | $16.35 | $16.35 | 103,100 | — | — |
| 2024-05-29 | $16.55 | $16.55 | 74,700 | — | — |
| 2024-05-28 | $14.50 | $14.50 | 155,000 | — | — |
| 2024-05-24 | $14.56 | $14.56 | 33,500 | — | — |
| 2024-05-23 | $14.24 | $14.24 | 81,000 | — | — |
| 2024-05-22 | $14.06 | $14.06 | 89,400 | — | — |
| 2024-05-21 | $13.89 | $13.89 | 201,600 | — | — |
| 2024-05-20 | $13.49 | $13.49 | 62,600 | — | — |
| 2024-05-17 | $13.16 | $13.16 | 41,300 | — | — |
| 2024-05-16 | $13.65 | $13.65 | 21,500 | — | — |
| 2024-05-15 | $13.82 | $13.82 | 40,000 | — | — |
| 2024-05-14 | $13.99 | $13.99 | 77,800 | — | — |
| 2024-05-13 | $13.30 | $13.30 | 33,500 | — | — |
| 2024-05-10 | $14.01 | $14.01 | 26,500 | — | — |
| 2024-05-09 | $13.34 | $13.34 | 41,000 | — | — |
| 2024-05-08 | $13.70 | $13.70 | 24,300 | — | — |
| 2024-05-07 | $13.96 | $13.96 | 38,300 | — | — |
| 2024-05-06 | $13.95 | $13.95 | 43,500 | — | — |
| 2024-05-03 | $14.20 | $14.20 | 106,200 | — | — |
| 2024-05-02 | $14.49 | $14.49 | 160,700 | — | — |
| 2024-05-01 | $13.90 | $13.90 | 146,600 | — | — |
| 2024-04-30 | $12.28 | $12.28 | 36,300 | — | — |
| 2024-04-29 | $11.68 | $11.68 | 74,600 | — | — |
| 2024-04-26 | $11.93 | $11.93 | 38,400 | — | — |
| 2024-04-25 | $11.70 | $11.70 | 35,200 | — | — |
| 2024-04-24 | $11.83 | $11.83 | 20,100 | — | — |
| 2024-04-23 | $11.72 | $11.72 | 14,300 | — | — |
| 2024-04-22 | $11.39 | $11.39 | 69,400 | — | — |
| 2024-04-19 | $10.54 | $10.54 | 117,900 | — | — |
| 2024-04-18 | $11.85 | $11.85 | 47,200 | — | — |
| 2024-04-17 | $11.50 | $11.50 | 81,000 | — | — |
| 2024-04-16 | $12.59 | $12.59 | 46,000 | — | — |
| 2024-04-15 | $12.23 | $12.23 | 44,100 | — | — |
| 2024-04-12 | $13.00 | $13.00 | 39,000 | — | — |
| 2024-04-11 | $12.71 | $12.71 | 37,200 | — | — |
| 2024-04-10 | $11.90 | $11.90 | 34,800 | — | — |
| 2024-04-09 | $12.14 | $12.14 | 27,900 | — | — |
| 2024-04-08 | $12.36 | $12.36 | 38,400 | — | — |
| 2024-04-05 | $11.89 | $11.89 | 18,900 | — | — |
| 2024-04-04 | $11.59 | $11.59 | 58,000 | — | — |
| 2024-04-03 | $10.87 | $10.87 | 110,100 | — | — |
| 2024-04-02 | $13.05 | $13.05 | 69,700 | — | — |
| 2024-04-01 | $14.48 | $14.48 | 173,500 | — | — |
| 2024-03-28 | $14.70 | $14.70 | 30,700 | — | — |
| 2024-03-27 | $14.09 | $14.09 | 25,700 | — | — |
| 2024-03-26 | $13.13 | $13.13 | 22,100 | — | — |
| 2024-03-25 | $13.29 | $13.29 | 102,200 | — | — |
| 2024-03-22 | $14.91 | $14.91 | 41,200 | — | — |
| 2024-03-21 | $14.79 | $14.79 | 34,700 | — | — |
| 2024-03-20 | $14.87 | $14.87 | 61,500 | — | — |
| 2024-03-19 | $13.97 | $13.97 | 48,400 | — | — |
| 2024-03-18 | $13.65 | $13.65 | 95,900 | — | — |
| 2024-03-15 | $15.44 | $15.44 | 673,300 | — | — |
| 2024-03-14 | $13.91 | $13.91 | 69,600 | — | — |
| 2024-03-13 | $13.75 | $13.75 | 91,100 | — | — |
| 2024-03-12 | $13.89 | $13.89 | 41,000 | — | — |
| 2024-03-11 | $14.13 | $14.13 | 45,800 | — | — |
| 2024-03-08 | $14.24 | $14.24 | 76,300 | — | — |
| 2024-03-07 | $14.18 | $14.18 | 240,600 | — | — |
| 2024-03-06 | $15.41 | $15.41 | 168,800 | — | — |
| 2024-03-05 | $16.63 | $16.63 | 84,200 | — | — |
| 2024-03-04 | $17.30 | $17.30 | 185,200 | — | — |
| 2024-03-01 | $16.62 | $16.62 | 176,200 | — | — |
| 2024-02-29 | $16.95 | $16.95 | 185,200 | — | — |
| 2024-02-28 | $14.78 | $14.78 | 115,300 | — | — |
| 2024-02-27 | $15.36 | $15.36 | 168,100 | — | — |
| 2024-02-26 | $14.53 | $14.53 | 46,200 | — | — |
| 2024-02-23 | $13.88 | $13.88 | 100,000 | — | — |
| 2024-02-22 | $13.95 | $13.95 | 107,500 | — | — |
| 2024-02-21 | $13.65 | $13.65 | 69,800 | — | — |
| 2024-02-20 | $13.78 | $13.78 | 68,800 | — | — |
| 2024-02-16 | $13.89 | $13.89 | 63,400 | — | — |
| 2024-02-15 | $14.11 | $14.11 | 60,500 | — | — |
| 2024-02-14 | $13.53 | $13.53 | 60,900 | — | — |
| 2024-02-13 | $13.01 | $13.01 | 88,900 | — | — |
| 2024-02-12 | $13.45 | $13.45 | 232,900 | — | — |
| 2024-02-09 | $14.66 | $14.66 | 54,900 | — | — |
| 2024-02-08 | $15.09 | $15.09 | 443,100 | — | — |
| 2024-02-07 | $12.51 | $12.51 | 201,500 | — | — |
| 2024-02-06 | $10.64 | $10.64 | 43,400 | — | — |
| 2024-02-05 | $10.63 | $10.63 | 70,400 | — | — |
| 2024-02-02 | $11.66 | $11.66 | 197,400 | — | — |
| 2024-02-01 | $12.39 | $12.39 | 1,211,600 | — | — |
| 2024-01-31 | $10.03 | $10.03 | 137,600 | — | — |
| 2024-01-30 | $10.93 | $10.93 | 1,475,100 | — | — |
| 2024-01-29 | $7.25 | $7.25 | 70,400 | — | — |
| 2024-01-26 | $6.86 | $6.86 | 11,900 | — | — |
| 2024-01-25 | $6.93 | $6.93 | 69,400 | — | — |
| 2024-01-24 | $6.79 | $6.79 | 7,600 | — | — |
| 2024-01-23 | $6.88 | $6.88 | 23,600 | — | — |
| 2024-01-22 | $6.87 | $6.87 | 25,700 | — | — |
| 2024-01-19 | $6.73 | $6.73 | 24,500 | — | — |
| 2024-01-18 | $6.77 | $6.77 | 20,000 | — | — |
| 2024-01-17 | $6.84 | $6.84 | 9,000 | — | — |
| 2024-01-16 | $6.63 | $6.63 | 16,400 | — | — |
| 2024-01-12 | $6.87 | $6.87 | 8,400 | — | — |
| 2024-01-11 | $6.96 | $6.96 | 23,500 | — | — |
| 2024-01-10 | $7.27 | $7.27 | 23,000 | — | — |
| 2024-01-09 | $7.45 | $7.45 | 21,100 | — | — |
| 2024-01-08 | $7.62 | $7.62 | 34,200 | — | — |
| 2024-01-05 | $7.71 | $7.71 | 38,600 | — | — |
| 2024-01-04 | $7.83 | $7.83 | 47,500 | — | — |
| 2024-01-03 | $6.81 | $6.81 | 41,700 | — | — |
| 2024-01-02 | $7.09 | $7.09 | 31,900 | — | — |