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
- 2019-06-20 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 | $5.78 | $5.78 | 1,016,500 | — | — |
| 2024-12-30 | $5.97 | $5.97 | 802,400 | — | — |
| 2024-12-27 | $5.87 | $5.87 | 1,022,600 | — | — |
| 2024-12-26 | $6.26 | $6.26 | 985,300 | — | — |
| 2024-12-24 | $6.09 | $6.09 | 897,800 | — | — |
| 2024-12-23 | $5.95 | $5.95 | 1,607,700 | — | — |
| 2024-12-20 | $5.75 | $5.75 | 8,049,900 | — | — |
| 2024-12-19 | $5.26 | $5.26 | 4,824,700 | — | — |
| 2024-12-18 | $3.56 | $3.56 | 1,154,500 | — | — |
| 2024-12-17 | $3.84 | $3.84 | 981,400 | — | — |
| 2024-12-16 | $3.71 | $3.71 | 478,600 | — | — |
| 2024-12-13 | $3.82 | $3.82 | 813,800 | — | — |
| 2024-12-12 | $3.58 | $3.58 | 428,500 | — | — |
| 2024-12-11 | $3.75 | $3.75 | 311,800 | — | — |
| 2024-12-10 | $3.79 | $3.79 | 383,100 | — | — |
| 2024-12-09 | $4.01 | $4.01 | 514,400 | — | — |
| 2024-12-06 | $4.15 | $4.15 | 617,800 | — | — |
| 2024-12-05 | $3.78 | $3.78 | 589,900 | — | — |
| 2024-12-04 | $3.99 | $3.99 | 585,100 | — | — |
| 2024-12-03 | $3.89 | $3.89 | 551,300 | — | — |
| 2024-12-02 | $3.90 | $3.90 | 400,100 | — | — |
| 2024-11-29 | $3.97 | $3.97 | 340,100 | — | — |
| 2024-11-27 | $3.93 | $3.93 | 951,300 | — | — |
| 2024-11-26 | $3.73 | $3.73 | 574,300 | — | — |
| 2024-11-25 | $3.60 | $3.60 | 494,800 | — | — |
| 2024-11-22 | $3.47 | $3.47 | 653,300 | — | — |
| 2024-11-21 | $3.38 | $3.38 | 708,800 | — | — |
| 2024-11-20 | $3.46 | $3.46 | 1,186,000 | — | — |
| 2024-11-19 | $3.69 | $3.69 | 698,600 | — | — |
| 2024-11-18 | $3.59 | $3.59 | 1,074,400 | — | — |
| 2024-11-15 | $3.89 | $3.89 | 1,015,800 | — | — |
| 2024-11-14 | $4.30 | $4.30 | 806,500 | — | — |
| 2024-11-13 | $4.75 | $4.75 | 1,137,100 | — | — |
| 2024-11-12 | $5.23 | $5.23 | 1,542,700 | — | — |
| 2024-11-11 | $4.92 | $4.92 | 1,039,700 | — | — |
| 2024-11-08 | $4.55 | $4.55 | 1,264,300 | — | — |
| 2024-11-07 | $4.32 | $4.32 | 2,472,300 | — | — |
| 2024-11-06 | $5.58 | $5.58 | 884,100 | — | — |
| 2024-11-05 | $5.64 | $5.64 | 861,100 | — | — |
| 2024-11-04 | $5.00 | $5.00 | 667,000 | — | — |
| 2024-11-01 | $5.09 | $5.09 | 1,276,000 | — | — |
| 2024-10-31 | $5.05 | $5.05 | 503,400 | — | — |
| 2024-10-30 | $5.19 | $5.19 | 523,000 | — | — |
| 2024-10-29 | $5.13 | $5.13 | 530,300 | — | — |
| 2024-10-28 | $5.17 | $5.17 | 641,700 | — | — |
| 2024-10-25 | $4.71 | $4.71 | 313,500 | — | — |
| 2024-10-24 | $4.70 | $4.70 | 223,100 | — | — |
| 2024-10-23 | $4.69 | $4.69 | 399,800 | — | — |
| 2024-10-22 | $4.70 | $4.70 | 240,900 | — | — |
| 2024-10-21 | $4.77 | $4.77 | 561,000 | — | — |
| 2024-10-18 | $4.87 | $4.87 | 366,500 | — | — |
| 2024-10-17 | $4.62 | $4.62 | 461,600 | — | — |
| 2024-10-16 | $4.78 | $4.78 | 324,100 | — | — |
| 2024-10-15 | $4.87 | $4.87 | 599,500 | — | — |
| 2024-10-14 | $4.57 | $4.57 | 561,500 | — | — |
| 2024-10-11 | $4.73 | $4.73 | 723,200 | — | — |
| 2024-10-10 | $4.94 | $4.94 | 257,900 | — | — |
| 2024-10-09 | $5.05 | $5.05 | 562,000 | — | — |
| 2024-10-08 | $5.21 | $5.21 | 536,200 | — | — |
| 2024-10-07 | $5.11 | $5.11 | 336,700 | — | — |
| 2024-10-04 | $5.19 | $5.19 | 465,500 | — | — |
| 2024-10-03 | $4.83 | $4.83 | 370,800 | — | — |
| 2024-10-02 | $4.82 | $4.82 | 502,800 | — | — |
| 2024-10-01 | $4.93 | $4.93 | 605,800 | — | — |
| 2024-09-30 | $5.38 | $5.38 | 679,100 | — | — |
| 2024-09-27 | $5.22 | $5.22 | 592,400 | — | — |
| 2024-09-26 | $5.16 | $5.16 | 736,500 | — | — |
| 2024-09-25 | $4.66 | $4.66 | 766,400 | — | — |
| 2024-09-24 | $4.84 | $4.84 | 1,086,400 | — | — |
| 2024-09-23 | $5.07 | $5.07 | 897,800 | — | — |
| 2024-09-20 | $5.74 | $5.74 | 1,219,600 | — | — |
| 2024-09-19 | $5.93 | $5.93 | 1,699,800 | — | — |
| 2024-09-18 | $5.52 | $5.52 | 1,009,900 | — | — |
| 2024-09-17 | $5.67 | $5.67 | 751,900 | — | — |
| 2024-09-16 | $5.52 | $5.52 | 502,200 | — | — |
| 2024-09-13 | $5.69 | $5.69 | 595,000 | — | — |
| 2024-09-12 | $5.73 | $5.73 | 981,500 | — | — |
| 2024-09-11 | $5.95 | $5.95 | 1,857,500 | — | — |
| 2024-09-10 | $5.77 | $5.77 | 864,500 | — | — |
| 2024-09-09 | $5.32 | $5.32 | 464,400 | — | — |
| 2024-09-06 | $5.37 | $5.37 | 695,500 | — | — |
| 2024-09-05 | $5.16 | $5.16 | 630,500 | — | — |
| 2024-09-04 | $5.39 | $5.39 | 807,300 | — | — |
| 2024-09-03 | $5.22 | $5.22 | 834,900 | — | — |
| 2024-08-30 | $5.44 | $5.44 | 1,341,000 | — | — |
| 2024-08-29 | $5.80 | $5.80 | 1,337,800 | — | — |
| 2024-08-28 | $5.53 | $5.53 | 700,400 | — | — |
| 2024-08-27 | $5.76 | $5.76 | 786,100 | — | — |
| 2024-08-26 | $5.80 | $5.80 | 1,324,400 | — | — |
| 2024-08-23 | $5.97 | $5.97 | 1,263,100 | — | — |
| 2024-08-22 | $5.71 | $5.71 | 1,971,900 | — | — |
| 2024-08-21 | $6.34 | $6.34 | 1,898,900 | — | — |
| 2024-08-20 | $5.69 | $5.69 | 1,474,100 | — | — |
| 2024-08-19 | $5.84 | $5.84 | 2,719,200 | — | — |
| 2024-08-16 | $5.99 | $5.99 | 6,297,100 | — | — |
| 2024-08-15 | $5.07 | $5.07 | 1,111,500 | — | — |
| 2024-08-14 | $4.46 | $4.46 | 1,112,000 | — | — |
| 2024-08-13 | $4.66 | $4.66 | 2,413,500 | — | — |
| 2024-08-12 | $4.31 | $4.31 | 4,741,500 | — | — |
| 2024-08-09 | $3.26 | $3.26 | 714,500 | — | — |
| 2024-08-08 | $3.43 | $3.43 | 1,305,700 | — | — |
| 2024-08-07 | $2.88 | $2.88 | 846,800 | — | — |
| 2024-08-06 | $3.20 | $3.20 | 534,600 | — | — |
| 2024-08-05 | $3.15 | $3.15 | 1,028,000 | — | — |
| 2024-08-02 | $3.60 | $3.60 | 778,800 | — | — |
| 2024-08-01 | $3.57 | $3.57 | 1,447,200 | — | — |
| 2024-07-31 | $3.45 | $3.45 | 865,400 | — | — |
| 2024-07-30 | $3.12 | $3.12 | 549,400 | — | — |
| 2024-07-29 | $3.01 | $3.01 | 984,800 | — | — |
| 2024-07-26 | $3.45 | $3.45 | 1,903,800 | — | — |
| 2024-07-25 | $2.86 | $2.86 | 685,800 | — | — |
| 2024-07-24 | $2.84 | $2.84 | 866,100 | — | — |
| 2024-07-23 | $2.88 | $2.88 | 1,008,000 | — | — |
| 2024-07-22 | $2.98 | $2.98 | 3,105,600 | — | — |
| 2024-07-19 | $3.85 | $3.85 | 22,803,000 | — | — |
| 2024-07-18 | $2.45 | $2.45 | 2,009,100 | — | — |
| 2024-07-17 | $2.25 | $2.25 | 952,700 | — | — |
| 2024-07-16 | $2.01 | $2.01 | 1,130,100 | — | — |
| 2024-07-15 | $1.61 | $1.61 | 255,900 | — | — |
| 2024-07-12 | $1.66 | $1.66 | 427,900 | — | — |
| 2024-07-11 | $1.70 | $1.70 | 876,400 | — | — |
| 2024-07-10 | $1.55 | $1.55 | 237,800 | — | — |
| 2024-07-09 | $1.49 | $1.49 | 590,100 | — | — |
| 2024-07-08 | $1.51 | $1.51 | 1,873,200 | — | — |
| 2024-07-05 | $1.53 | $1.53 | 1,351,300 | — | — |
| 2024-07-03 | $1.19 | $1.19 | 74,900 | — | — |
| 2024-07-02 | $1.20 | $1.20 | 86,300 | — | — |
| 2024-07-01 | $1.20 | $1.20 | 257,500 | — | — |
| 2024-06-28 | $1.17 | $1.17 | 126,500 | — | — |
| 2024-06-27 | $1.21 | $1.21 | 292,800 | — | — |
| 2024-06-26 | $1.19 | $1.19 | 151,300 | — | — |
| 2024-06-25 | $1.21 | $1.21 | 174,100 | — | — |
| 2024-06-24 | $1.23 | $1.23 | 139,000 | — | — |
| 2024-06-21 | $1.22 | $1.22 | 192,300 | — | — |
| 2024-06-20 | $1.23 | $1.23 | 272,200 | — | — |
| 2024-06-18 | $1.26 | $1.26 | 206,900 | — | — |
| 2024-06-17 | $1.29 | $1.29 | 400,000 | — | — |
| 2024-06-14 | $1.36 | $1.36 | 220,800 | — | — |
| 2024-06-13 | $1.36 | $1.36 | 318,600 | — | — |
| 2024-06-12 | $1.31 | $1.31 | 166,700 | — | — |
| 2024-06-11 | $1.33 | $1.33 | 77,500 | — | — |
| 2024-06-10 | $1.32 | $1.32 | 144,700 | — | — |
| 2024-06-07 | $1.35 | $1.35 | 214,500 | — | — |
| 2024-06-06 | $1.40 | $1.40 | 171,400 | — | — |
| 2024-06-05 | $1.47 | $1.47 | 199,200 | — | — |
| 2024-06-04 | $1.35 | $1.35 | 187,600 | — | — |
| 2024-06-03 | $1.45 | $1.45 | 692,400 | — | — |
| 2024-05-31 | $1.30 | $1.30 | 192,500 | — | — |
| 2024-05-30 | $1.31 | $1.31 | 122,800 | — | — |
| 2024-05-29 | $1.31 | $1.31 | 98,500 | — | — |
| 2024-05-28 | $1.29 | $1.29 | 242,500 | — | — |
| 2024-05-24 | $1.34 | $1.34 | 147,100 | — | — |
| 2024-05-23 | $1.44 | $1.44 | 224,200 | — | — |
| 2024-05-22 | $1.56 | $1.56 | 468,800 | — | — |
| 2024-05-21 | $1.45 | $1.45 | 144,500 | — | — |
| 2024-05-20 | $1.46 | $1.46 | 161,800 | — | — |
| 2024-05-17 | $1.40 | $1.40 | 156,700 | — | — |
| 2024-05-16 | $1.40 | $1.40 | 172,100 | — | — |
| 2024-05-15 | $1.43 | $1.43 | 225,300 | — | — |
| 2024-05-14 | $1.52 | $1.52 | 264,200 | — | — |
| 2024-05-13 | $1.54 | $1.54 | 260,700 | — | — |
| 2024-05-10 | $1.57 | $1.57 | 134,100 | — | — |
| 2024-05-09 | $1.65 | $1.65 | 419,700 | — | — |
| 2024-05-08 | $1.57 | $1.57 | 189,600 | — | — |
| 2024-05-07 | $1.58 | $1.58 | 190,600 | — | — |
| 2024-05-06 | $1.59 | $1.59 | 308,000 | — | — |
| 2024-05-03 | $1.54 | $1.54 | 356,000 | — | — |
| 2024-05-02 | $1.60 | $1.60 | 332,800 | — | — |
| 2024-05-01 | $1.55 | $1.55 | 237,100 | — | — |
| 2024-04-30 | $1.47 | $1.47 | 308,100 | — | — |
| 2024-04-29 | $1.36 | $1.36 | 149,800 | — | — |
| 2024-04-26 | $1.27 | $1.27 | 49,100 | — | — |
| 2024-04-25 | $1.25 | $1.25 | 147,200 | — | — |
| 2024-04-24 | $1.30 | $1.30 | 162,200 | — | — |
| 2024-04-23 | $1.38 | $1.38 | 176,100 | — | — |
| 2024-04-22 | $1.26 | $1.26 | 203,200 | — | — |
| 2024-04-19 | $1.29 | $1.29 | 281,000 | — | — |
| 2024-04-18 | $1.21 | $1.21 | 288,600 | — | — |
| 2024-04-17 | $1.20 | $1.20 | 359,700 | — | — |
| 2024-04-16 | $1.24 | $1.24 | 252,800 | — | — |
| 2024-04-15 | $1.26 | $1.26 | 274,400 | — | — |
| 2024-04-12 | $1.28 | $1.28 | 455,000 | — | — |
| 2024-04-11 | $1.37 | $1.37 | 130,900 | — | — |
| 2024-04-10 | $1.38 | $1.38 | 179,700 | — | — |
| 2024-04-09 | $1.45 | $1.45 | 126,700 | — | — |
| 2024-04-08 | $1.41 | $1.41 | 80,900 | — | — |
| 2024-04-05 | $1.39 | $1.39 | 178,600 | — | — |
| 2024-04-04 | $1.40 | $1.40 | 277,800 | — | — |
| 2024-04-03 | $1.35 | $1.35 | 190,300 | — | — |
| 2024-04-02 | $1.37 | $1.37 | 183,100 | — | — |
| 2024-04-01 | $1.43 | $1.43 | 401,900 | — | — |
| 2024-03-28 | $1.49 | $1.49 | 266,300 | — | — |
| 2024-03-27 | $1.45 | $1.45 | 205,400 | — | — |
| 2024-03-26 | $1.43 | $1.43 | 172,700 | — | — |
| 2024-03-25 | $1.44 | $1.44 | 156,600 | — | — |
| 2024-03-22 | $1.42 | $1.42 | 246,600 | — | — |
| 2024-03-21 | $1.46 | $1.46 | 218,300 | — | — |
| 2024-03-20 | $1.51 | $1.51 | 981,300 | — | — |
| 2024-03-19 | $1.62 | $1.62 | 201,700 | — | — |
| 2024-03-18 | $1.63 | $1.63 | 229,800 | — | — |
| 2024-03-15 | $1.61 | $1.61 | 225,900 | — | — |
| 2024-03-14 | $1.58 | $1.58 | 502,800 | — | — |
| 2024-03-13 | $1.69 | $1.69 | 341,000 | — | — |
| 2024-03-12 | $1.73 | $1.73 | 380,800 | — | — |
| 2024-03-11 | $1.72 | $1.72 | 395,100 | — | — |
| 2024-03-08 | $1.65 | $1.65 | 406,200 | — | — |
| 2024-03-07 | $1.68 | $1.68 | 584,300 | — | — |
| 2024-03-06 | $1.75 | $1.75 | 406,500 | — | — |
| 2024-03-05 | $1.70 | $1.70 | 544,300 | — | — |
| 2024-03-04 | $1.74 | $1.74 | 564,200 | — | — |
| 2024-03-01 | $1.69 | $1.69 | 487,100 | — | — |
| 2024-02-29 | $1.55 | $1.55 | 811,900 | — | — |
| 2024-02-28 | $1.46 | $1.46 | 311,200 | — | — |
| 2024-02-27 | $1.50 | $1.50 | 478,400 | — | — |
| 2024-02-26 | $1.50 | $1.50 | 458,700 | — | — |
| 2024-02-23 | $1.28 | $1.28 | 233,400 | — | — |
| 2024-02-22 | $1.25 | $1.25 | 163,900 | — | — |
| 2024-02-21 | $1.23 | $1.23 | 216,700 | — | — |
| 2024-02-20 | $1.26 | $1.26 | 355,100 | — | — |
| 2024-02-16 | $1.36 | $1.36 | 433,200 | — | — |
| 2024-02-15 | $1.32 | $1.32 | 452,900 | — | — |
| 2024-02-14 | $1.20 | $1.20 | 367,700 | — | — |
| 2024-02-13 | $1.19 | $1.19 | 491,900 | — | — |
| 2024-02-12 | $1.34 | $1.34 | 590,400 | — | — |
| 2024-02-09 | $1.20 | $1.20 | 255,400 | — | — |
| 2024-02-08 | $1.17 | $1.17 | 372,400 | — | — |
| 2024-02-07 | $1.15 | $1.15 | 321,200 | — | — |
| 2024-02-06 | $1.24 | $1.24 | 388,800 | — | — |
| 2024-02-05 | $1.24 | $1.24 | 353,500 | — | — |
| 2024-02-02 | $1.32 | $1.32 | 431,600 | — | — |
| 2024-02-01 | $1.29 | $1.29 | 378,600 | — | — |
| 2024-01-31 | $1.34 | $1.34 | 335,600 | — | — |
| 2024-01-30 | $1.40 | $1.40 | 285,100 | — | — |
| 2024-01-29 | $1.53 | $1.53 | 469,900 | — | — |
| 2024-01-26 | $1.37 | $1.37 | 530,900 | — | — |
| 2024-01-25 | $1.50 | $1.50 | 423,700 | — | — |
| 2024-01-24 | $1.57 | $1.57 | 233,200 | — | — |
| 2024-01-23 | $1.63 | $1.63 | 259,100 | — | — |
| 2024-01-22 | $1.61 | $1.61 | 432,000 | — | — |
| 2024-01-19 | $1.50 | $1.50 | 571,100 | — | — |
| 2024-01-18 | $1.62 | $1.62 | 327,400 | — | — |
| 2024-01-17 | $1.75 | $1.75 | 982,400 | — | — |
| 2024-01-16 | $1.65 | $1.65 | 993,300 | — | — |
| 2024-01-12 | $1.74 | $1.74 | 371,000 | — | — |
| 2024-01-11 | $1.81 | $1.81 | 436,600 | — | — |
| 2024-01-10 | $1.99 | $1.99 | 436,900 | — | — |
| 2024-01-09 | $2.13 | $2.13 | 447,200 | — | — |
| 2024-01-08 | $2.19 | $2.19 | 388,800 | — | — |
| 2024-01-05 | $2.14 | $2.14 | 542,800 | — | — |
| 2024-01-04 | $2.00 | $2.00 | 263,100 | — | — |
| 2024-01-03 | $1.95 | $1.95 | 645,900 | — | — |
| 2024-01-02 | $2.04 | $2.04 | 848,200 | — | — |