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
- 2022-10-20 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 | $2.92 | $2.92 | 1,342,100 | — | — |
| 2024-12-30 | $2.78 | $2.78 | 1,808,700 | — | — |
| 2024-12-27 | $2.90 | $2.90 | 740,300 | — | — |
| 2024-12-26 | $2.94 | $2.94 | 877,400 | — | — |
| 2024-12-24 | $2.76 | $2.76 | 563,300 | — | — |
| 2024-12-23 | $2.81 | $2.81 | 914,200 | — | — |
| 2024-12-20 | $2.90 | $2.90 | 2,448,800 | — | — |
| 2024-12-19 | $2.79 | $2.79 | 1,690,700 | — | — |
| 2024-12-18 | $2.64 | $2.64 | 1,733,600 | — | — |
| 2024-12-17 | $2.91 | $2.91 | 1,075,600 | — | — |
| 2024-12-16 | $3.00 | $3.00 | 1,389,000 | — | — |
| 2024-12-13 | $2.88 | $2.88 | 1,174,900 | — | — |
| 2024-12-12 | $3.01 | $3.01 | 1,381,400 | — | — |
| 2024-12-11 | $3.16 | $3.16 | 706,000 | — | — |
| 2024-12-10 | $3.22 | $3.22 | 1,636,400 | — | — |
| 2024-12-09 | $3.22 | $3.22 | 1,999,000 | — | — |
| 2024-12-06 | $3.27 | $3.27 | 815,300 | — | — |
| 2024-12-05 | $2.97 | $2.97 | 1,013,200 | — | — |
| 2024-12-04 | $3.19 | $3.19 | 804,600 | — | — |
| 2024-12-03 | $3.13 | $3.13 | 963,000 | — | — |
| 2024-12-02 | $3.45 | $3.45 | 981,700 | — | — |
| 2024-11-29 | $3.29 | $3.29 | 1,482,200 | — | — |
| 2024-11-27 | $3.30 | $3.30 | 756,300 | — | — |
| 2024-11-26 | $3.34 | $3.34 | 950,300 | — | — |
| 2024-11-25 | $3.33 | $3.33 | 1,665,800 | — | — |
| 2024-11-22 | $3.20 | $3.20 | 1,526,200 | — | — |
| 2024-11-21 | $2.97 | $2.97 | 991,900 | — | — |
| 2024-11-20 | $2.99 | $2.99 | 1,154,400 | — | — |
| 2024-11-19 | $3.17 | $3.17 | 986,900 | — | — |
| 2024-11-18 | $3.18 | $3.18 | 2,069,300 | — | — |
| 2024-11-15 | $3.35 | $3.35 | 1,403,000 | — | — |
| 2024-11-14 | $3.60 | $3.60 | 1,374,100 | — | — |
| 2024-11-13 | $3.96 | $3.96 | 1,494,000 | — | — |
| 2024-11-12 | $4.32 | $4.32 | 1,047,300 | — | — |
| 2024-11-11 | $4.39 | $4.39 | 2,671,500 | — | — |
| 2024-11-08 | $4.10 | $4.10 | 618,300 | — | — |
| 2024-11-07 | $4.10 | $4.10 | 712,200 | — | — |
| 2024-11-06 | $4.10 | $4.10 | 1,084,400 | — | — |
| 2024-11-05 | $4.18 | $4.18 | 679,400 | — | — |
| 2024-11-04 | $3.96 | $3.96 | 596,600 | — | — |
| 2024-11-01 | $4.03 | $4.03 | 528,300 | — | — |
| 2024-10-31 | $3.88 | $3.88 | 808,600 | — | — |
| 2024-10-30 | $4.07 | $4.07 | 422,400 | — | — |
| 2024-10-29 | $4.08 | $4.08 | 1,082,100 | — | — |
| 2024-10-28 | $4.21 | $4.21 | 784,900 | — | — |
| 2024-10-25 | $4.03 | $4.03 | 725,300 | — | — |
| 2024-10-24 | $4.20 | $4.20 | 820,000 | — | — |
| 2024-10-23 | $3.99 | $3.99 | 1,202,800 | — | — |
| 2024-10-22 | $4.46 | $4.46 | 831,900 | — | — |
| 2024-10-21 | $4.37 | $4.37 | 1,485,300 | — | — |
| 2024-10-18 | $4.38 | $4.38 | 2,334,500 | — | — |
| 2024-10-17 | $3.80 | $3.80 | 775,300 | — | — |
| 2024-10-16 | $3.96 | $3.96 | 1,484,300 | — | — |
| 2024-10-15 | $3.77 | $3.77 | 886,000 | — | — |
| 2024-10-14 | $3.73 | $3.73 | 855,600 | — | — |
| 2024-10-11 | $3.64 | $3.64 | 1,065,100 | — | — |
| 2024-10-10 | $3.58 | $3.58 | 843,800 | — | — |
| 2024-10-09 | $3.56 | $3.56 | 1,015,200 | — | — |
| 2024-10-08 | $3.78 | $3.78 | 2,258,500 | — | — |
| 2024-10-07 | $3.65 | $3.65 | 1,728,700 | — | — |
| 2024-10-04 | $3.51 | $3.51 | 1,521,300 | — | — |
| 2024-10-03 | $3.41 | $3.41 | 1,428,400 | — | — |
| 2024-10-02 | $3.43 | $3.43 | 3,039,800 | — | — |
| 2024-10-01 | $3.45 | $3.45 | 4,883,600 | — | — |
| 2024-09-30 | $3.87 | $3.87 | 33,177,000 | — | — |
| 2024-09-27 | $3.46 | $3.46 | 591,100 | — | — |
| 2024-09-26 | $3.56 | $3.56 | 477,900 | — | — |
| 2024-09-25 | $3.41 | $3.41 | 543,900 | — | — |
| 2024-09-24 | $3.50 | $3.50 | 807,300 | — | — |
| 2024-09-23 | $3.60 | $3.60 | 1,012,200 | — | — |
| 2024-09-20 | $3.83 | $3.83 | 1,283,400 | — | — |
| 2024-09-19 | $3.91 | $3.91 | 736,700 | — | — |
| 2024-09-18 | $3.98 | $3.98 | 831,700 | — | — |
| 2024-09-17 | $4.00 | $4.00 | 834,000 | — | — |
| 2024-09-16 | $3.74 | $3.74 | 652,900 | — | — |
| 2024-09-13 | $4.09 | $4.09 | 443,200 | — | — |
| 2024-09-12 | $4.05 | $4.05 | 681,100 | — | — |
| 2024-09-11 | $4.09 | $4.09 | 714,400 | — | — |
| 2024-09-10 | $4.00 | $4.00 | 751,600 | — | — |
| 2024-09-09 | $3.68 | $3.68 | 507,700 | — | — |
| 2024-09-06 | $3.55 | $3.55 | 692,200 | — | — |
| 2024-09-05 | $3.75 | $3.75 | 491,700 | — | — |
| 2024-09-04 | $3.86 | $3.86 | 405,000 | — | — |
| 2024-09-03 | $3.86 | $3.86 | 895,300 | — | — |
| 2024-08-30 | $4.28 | $4.28 | 370,700 | — | — |
| 2024-08-29 | $4.31 | $4.31 | 472,700 | — | — |
| 2024-08-28 | $4.22 | $4.22 | 275,200 | — | — |
| 2024-08-27 | $4.31 | $4.31 | 328,200 | — | — |
| 2024-08-26 | $4.51 | $4.51 | 479,900 | — | — |
| 2024-08-23 | $4.42 | $4.42 | 461,800 | — | — |
| 2024-08-22 | $4.14 | $4.14 | 310,400 | — | — |
| 2024-08-21 | $4.40 | $4.40 | 406,900 | — | — |
| 2024-08-20 | $4.37 | $4.37 | 657,900 | — | — |
| 2024-08-19 | $4.53 | $4.53 | 695,100 | — | — |
| 2024-08-16 | $4.24 | $4.24 | 461,900 | — | — |
| 2024-08-15 | $4.39 | $4.39 | 584,800 | — | — |
| 2024-08-14 | $4.11 | $4.11 | 645,400 | — | — |
| 2024-08-13 | $4.29 | $4.29 | 498,100 | — | — |
| 2024-08-12 | $4.13 | $4.13 | 654,600 | — | — |
| 2024-08-09 | $4.20 | $4.20 | 700,400 | — | — |
| 2024-08-08 | $4.39 | $4.39 | 568,300 | — | — |
| 2024-08-07 | $4.40 | $4.40 | 716,800 | — | — |
| 2024-08-06 | $4.52 | $4.52 | 634,500 | — | — |
| 2024-08-05 | $4.50 | $4.50 | 944,000 | — | — |
| 2024-08-02 | $4.90 | $4.90 | 1,060,500 | — | — |
| 2024-08-01 | $5.19 | $5.19 | 670,600 | — | — |
| 2024-07-31 | $5.61 | $5.61 | 519,500 | — | — |
| 2024-07-30 | $5.43 | $5.43 | 322,200 | — | — |
| 2024-07-29 | $5.57 | $5.57 | 455,600 | — | — |
| 2024-07-26 | $5.61 | $5.61 | 508,100 | — | — |
| 2024-07-25 | $5.65 | $5.65 | 701,400 | — | — |
| 2024-07-24 | $5.49 | $5.49 | 526,800 | — | — |
| 2024-07-23 | $5.79 | $5.79 | 669,100 | — | — |
| 2024-07-22 | $5.42 | $5.42 | 464,500 | — | — |
| 2024-07-19 | $5.31 | $5.31 | 489,600 | — | — |
| 2024-07-18 | $5.57 | $5.57 | 852,800 | — | — |
| 2024-07-17 | $6.29 | $6.29 | 773,900 | — | — |
| 2024-07-16 | $6.70 | $6.70 | 1,573,800 | — | — |
| 2024-07-15 | $5.78 | $5.78 | 793,100 | — | — |
| 2024-07-12 | $5.71 | $5.71 | 1,005,600 | — | — |
| 2024-07-11 | $6.00 | $6.00 | 978,400 | — | — |
| 2024-07-10 | $5.55 | $5.55 | 421,300 | — | — |
| 2024-07-09 | $5.62 | $5.62 | 424,000 | — | — |
| 2024-07-08 | $5.49 | $5.49 | 563,400 | — | — |
| 2024-07-05 | $5.24 | $5.24 | 740,700 | — | — |
| 2024-07-03 | $5.34 | $5.34 | 482,000 | — | — |
| 2024-07-02 | $5.28 | $5.28 | 911,000 | — | — |
| 2024-07-01 | $5.48 | $5.48 | 991,800 | — | — |
| 2024-06-28 | $5.14 | $5.14 | 3,573,100 | — | — |
| 2024-06-27 | $5.33 | $5.33 | 1,118,700 | — | — |
| 2024-06-26 | $5.08 | $5.07 | 1,313,000 | — | — |
| 2024-06-25 | $5.89 | $5.89 | 959,400 | — | — |
| 2024-06-24 | $6.24 | $6.24 | 542,600 | — | — |
| 2024-06-21 | $5.99 | $5.99 | 2,152,100 | — | — |
| 2024-06-20 | $6.15 | $6.15 | 717,500 | — | — |
| 2024-06-18 | $6.28 | $6.28 | 624,700 | — | — |
| 2024-06-17 | $6.35 | $6.35 | 788,600 | — | — |
| 2024-06-14 | $7.11 | $7.11 | 668,200 | — | — |
| 2024-06-13 | $7.90 | $7.90 | 497,900 | — | — |
| 2024-06-12 | $7.68 | $7.68 | 883,900 | — | — |
| 2024-06-11 | $7.42 | $7.42 | 735,600 | — | — |
| 2024-06-10 | $7.68 | $7.68 | 2,429,700 | — | — |
| 2024-06-07 | $6.57 | $6.57 | 689,100 | — | — |
| 2024-06-06 | $6.89 | $6.89 | 470,900 | — | — |
| 2024-06-05 | $6.58 | $6.58 | 905,900 | — | — |
| 2024-06-04 | $6.45 | $6.45 | 836,300 | — | — |
| 2024-06-03 | $6.55 | $6.55 | 886,300 | — | — |
| 2024-05-31 | $6.48 | $6.48 | 1,042,300 | — | — |
| 2024-05-30 | $6.50 | $6.50 | 1,115,400 | — | — |
| 2024-05-29 | $6.54 | $6.54 | 834,600 | — | — |
| 2024-05-28 | $6.50 | $6.50 | 1,258,200 | — | — |
| 2024-05-24 | $6.93 | $6.93 | 543,200 | — | — |
| 2024-05-23 | $6.94 | $6.94 | 1,250,300 | — | — |
| 2024-05-22 | $7.45 | $7.45 | 1,328,800 | — | — |
| 2024-05-21 | $8.03 | $8.03 | 1,821,200 | — | — |
| 2024-05-20 | $7.53 | $7.53 | 759,900 | — | — |
| 2024-05-17 | $7.08 | $7.08 | 610,200 | — | — |
| 2024-05-16 | $7.04 | $7.04 | 847,000 | — | — |
| 2024-05-15 | $6.76 | $6.76 | 537,900 | — | — |
| 2024-05-14 | $6.66 | $6.66 | 842,900 | — | — |
| 2024-05-13 | $6.42 | $6.42 | 1,408,600 | — | — |
| 2024-05-10 | $5.61 | $5.61 | 402,500 | — | — |
| 2024-05-09 | $5.72 | $5.72 | 635,200 | — | — |
| 2024-05-08 | $5.36 | $5.36 | 644,100 | — | — |
| 2024-05-07 | $5.57 | $5.57 | 666,000 | — | — |
| 2024-05-06 | $5.40 | $5.40 | 1,390,600 | — | — |
| 2024-05-03 | $5.59 | $5.59 | 923,400 | — | — |
| 2024-05-02 | $5.61 | $5.61 | 852,000 | — | — |
| 2024-05-01 | $5.27 | $5.27 | 815,200 | — | — |
| 2024-04-30 | $4.92 | $4.92 | 1,203,200 | — | — |
| 2024-04-29 | $4.86 | $4.86 | 1,268,500 | — | — |
| 2024-04-26 | $4.43 | $4.43 | 641,600 | — | — |
| 2024-04-25 | $4.30 | $4.30 | 848,900 | — | — |
| 2024-04-24 | $4.70 | $4.70 | 522,500 | — | — |
| 2024-04-23 | $4.80 | $4.80 | 850,800 | — | — |
| 2024-04-22 | $4.78 | $4.78 | 1,445,800 | — | — |
| 2024-04-19 | $4.51 | $4.51 | 929,100 | — | — |
| 2024-04-18 | $4.59 | $4.59 | 912,900 | — | — |
| 2024-04-17 | $4.93 | $4.93 | 652,700 | — | — |
| 2024-04-16 | $5.27 | $5.27 | 531,700 | — | — |
| 2024-04-15 | $5.44 | $5.44 | 612,600 | — | — |
| 2024-04-12 | $5.73 | $5.73 | 509,300 | — | — |
| 2024-04-11 | $5.81 | $5.81 | 588,600 | — | — |
| 2024-04-10 | $5.89 | $5.89 | 552,900 | — | — |
| 2024-04-09 | $6.18 | $6.18 | 442,600 | — | — |
| 2024-04-08 | $6.10 | $6.10 | 676,900 | — | — |
| 2024-04-05 | $5.75 | $5.75 | 838,700 | — | — |
| 2024-04-04 | $5.79 | $5.79 | 1,010,000 | — | — |
| 2024-04-03 | $5.80 | $5.80 | 1,263,700 | — | — |
| 2024-04-02 | $6.32 | $6.32 | 1,732,700 | — | — |
| 2024-04-01 | $6.76 | $6.76 | 543,400 | — | — |
| 2024-03-28 | $7.00 | $7.00 | 641,700 | — | — |
| 2024-03-27 | $6.76 | $6.76 | 704,500 | — | — |
| 2024-03-26 | $6.66 | $6.66 | 593,500 | — | — |
| 2024-03-25 | $6.87 | $6.87 | 296,200 | — | — |
| 2024-03-22 | $6.93 | $6.93 | 393,900 | — | — |
| 2024-03-21 | $7.34 | $7.34 | 295,200 | — | — |
| 2024-03-20 | $7.37 | $7.37 | 336,800 | — | — |
| 2024-03-19 | $7.11 | $7.11 | 341,800 | — | — |
| 2024-03-18 | $7.02 | $7.02 | 391,200 | — | — |
| 2024-03-15 | $7.16 | $7.16 | 977,300 | — | — |
| 2024-03-14 | $6.89 | $6.89 | 1,037,200 | — | — |
| 2024-03-13 | $7.93 | $7.93 | 497,700 | — | — |
| 2024-03-12 | $7.71 | $7.71 | 456,700 | — | — |
| 2024-03-11 | $8.03 | $8.03 | 347,600 | — | — |
| 2024-03-08 | $8.08 | $8.08 | 377,600 | — | — |
| 2024-03-07 | $8.14 | $8.14 | 431,500 | — | — |
| 2024-03-06 | $8.42 | $8.42 | 529,200 | — | — |
| 2024-03-05 | $8.07 | $8.07 | 616,000 | — | — |
| 2024-03-04 | $8.77 | $8.77 | 608,900 | — | — |
| 2024-03-01 | $8.74 | $8.74 | 619,900 | — | — |
| 2024-02-29 | $8.63 | $8.63 | 712,300 | — | — |
| 2024-02-28 | $9.18 | $9.18 | 533,000 | — | — |
| 2024-02-27 | $9.39 | $9.39 | 976,200 | — | — |
| 2024-02-26 | $8.66 | $8.66 | 437,900 | — | — |
| 2024-02-23 | $8.32 | $8.32 | 433,500 | — | — |
| 2024-02-22 | $8.45 | $8.45 | 716,300 | — | — |
| 2024-02-21 | $8.49 | $8.49 | 594,100 | — | — |
| 2024-02-20 | $8.03 | $8.03 | 1,043,800 | — | — |
| 2024-02-16 | $8.46 | $8.46 | 1,413,400 | — | — |
| 2024-02-15 | $7.80 | $7.80 | 5,339,400 | — | — |
| 2024-02-14 | $6.87 | $6.87 | 497,400 | — | — |
| 2024-02-13 | $6.62 | $6.62 | 585,900 | — | — |
| 2024-02-12 | $7.29 | $7.29 | 678,300 | — | — |
| 2024-02-09 | $6.74 | $6.74 | 456,600 | — | — |
| 2024-02-08 | $6.73 | $6.73 | 304,100 | — | — |
| 2024-02-07 | $6.50 | $6.50 | 288,100 | — | — |
| 2024-02-06 | $6.79 | $6.79 | 587,200 | — | — |
| 2024-02-05 | $6.47 | $6.47 | 479,200 | — | — |
| 2024-02-02 | $6.61 | $6.61 | 528,600 | — | — |
| 2024-02-01 | $6.71 | $6.71 | 498,400 | — | — |
| 2024-01-31 | $6.35 | $6.35 | 728,300 | — | — |
| 2024-01-30 | $6.79 | $6.79 | 670,200 | — | — |
| 2024-01-29 | $7.49 | $7.49 | 829,300 | — | — |
| 2024-01-26 | $6.53 | $6.53 | 416,200 | — | — |
| 2024-01-25 | $6.68 | $6.68 | 371,200 | — | — |
| 2024-01-24 | $6.52 | $6.52 | 425,200 | — | — |
| 2024-01-23 | $6.61 | $6.61 | 478,100 | — | — |
| 2024-01-22 | $6.70 | $6.70 | 707,500 | — | — |
| 2024-01-19 | $6.50 | $6.50 | 524,500 | — | — |
| 2024-01-18 | $6.39 | $6.39 | 494,200 | — | — |
| 2024-01-17 | $6.80 | $6.80 | 676,500 | — | — |
| 2024-01-16 | $7.01 | $7.01 | 1,006,100 | — | — |
| 2024-01-12 | $7.99 | $7.99 | 385,700 | — | — |
| 2024-01-11 | $8.15 | $8.15 | 707,600 | — | — |
| 2024-01-10 | $8.68 | $8.68 | 665,400 | — | — |
| 2024-01-09 | $9.01 | $9.01 | 555,500 | — | — |
| 2024-01-08 | $9.05 | $9.05 | 398,700 | — | — |
| 2024-01-05 | $8.98 | $8.98 | 601,500 | — | — |
| 2024-01-04 | $9.01 | $9.01 | 349,600 | — | — |
| 2024-01-03 | $8.87 | $8.87 | 325,300 | — | — |
| 2024-01-02 | $8.76 | $8.76 | 486,600 | — | — |