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
- 2020-12-11 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 | $8.40 | $8.40 | 40,526,800 | — | — |
| 2024-12-30 | $9.30 | $9.30 | 57,614,800 | — | — |
| 2024-12-27 | $9.91 | $9.91 | 118,973,800 | — | — |
| 2024-12-26 | $9.90 | $9.90 | 100,549,100 | — | — |
| 2024-12-24 | $7.95 | $7.95 | 51,465,200 | — | — |
| 2024-12-23 | $8.15 | $8.15 | 103,120,900 | — | — |
| 2024-12-20 | $6.44 | $6.44 | 124,421,900 | — | — |
| 2024-12-19 | $6.37 | $6.37 | 121,957,200 | — | — |
| 2024-12-18 | $8.96 | $8.96 | 214,157,600 | — | — |
| 2024-12-17 | $8.40 | $8.40 | 174,215,700 | — | — |
| 2024-12-16 | $7.23 | $7.23 | 163,895,300 | — | — |
| 2024-12-13 | $5.00 | $5.00 | 81,275,200 | — | — |
| 2024-12-12 | $3.91 | $3.91 | 59,150,500 | — | — |
| 2024-12-11 | $4.12 | $4.12 | 86,306,300 | — | — |
| 2024-12-10 | $4.68 | $4.68 | 88,653,500 | — | — |
| 2024-12-09 | $4.65 | $4.65 | 72,783,700 | — | — |
| 2024-12-06 | $5.06 | $5.06 | 85,840,800 | — | — |
| 2024-12-05 | $3.77 | $3.77 | 62,069,800 | — | — |
| 2024-12-04 | $2.97 | $2.97 | 28,456,700 | — | — |
| 2024-12-03 | $2.99 | $2.99 | 24,919,200 | — | — |
| 2024-12-02 | $2.76 | $2.76 | 31,240,300 | — | — |
| 2024-11-29 | $3.02 | $3.02 | 32,853,500 | — | — |
| 2024-11-27 | $2.74 | $2.74 | 22,772,500 | — | — |
| 2024-11-26 | $2.70 | $2.70 | 32,246,000 | — | — |
| 2024-11-25 | $2.89 | $2.89 | 103,614,200 | — | — |
| 2024-11-22 | $2.93 | $2.93 | 84,835,600 | — | — |
| 2024-11-21 | $1.97 | $1.97 | 33,057,500 | — | — |
| 2024-11-20 | $1.67 | $1.67 | 21,536,500 | — | — |
| 2024-11-19 | $1.49 | $1.49 | 11,297,700 | — | — |
| 2024-11-18 | $1.44 | $1.44 | 12,495,700 | — | — |
| 2024-11-15 | $1.64 | $1.64 | 13,244,500 | — | — |
| 2024-11-14 | $1.87 | $1.87 | 34,690,000 | — | — |
| 2024-11-13 | $1.78 | $1.78 | 21,722,400 | — | — |
| 2024-11-12 | $1.54 | $1.54 | 7,801,400 | — | — |
| 2024-11-11 | $1.63 | $1.63 | 13,489,500 | — | — |
| 2024-11-08 | $1.60 | $1.60 | 16,819,400 | — | — |
| 2024-11-07 | $1.46 | $1.46 | 21,157,400 | — | — |
| 2024-11-06 | $1.13 | $1.13 | 4,729,300 | — | — |
| 2024-11-05 | $1.09 | $1.09 | 3,740,500 | — | — |
| 2024-11-04 | $1.00 | $1.00 | 6,180,900 | — | — |
| 2024-11-01 | $1.04 | $1.04 | 4,375,600 | — | — |
| 2024-10-31 | $1.06 | $1.06 | 7,978,800 | — | — |
| 2024-10-30 | $1.13 | $1.13 | 5,299,600 | — | — |
| 2024-10-29 | $1.14 | $1.14 | 8,068,100 | — | — |
| 2024-10-28 | $1.20 | $1.20 | 10,079,500 | — | — |
| 2024-10-25 | $1.04 | $1.04 | 11,457,900 | — | — |
| 2024-10-24 | $1.14 | $1.14 | 13,575,800 | — | — |
| 2024-10-23 | $1.19 | $1.19 | 13,359,600 | — | — |
| 2024-10-22 | $1.20 | $1.20 | 6,530,700 | — | — |
| 2024-10-21 | $1.21 | $1.21 | 14,490,400 | — | — |
| 2024-10-18 | $1.17 | $1.17 | 13,411,400 | — | — |
| 2024-10-17 | $1.04 | $1.04 | 4,699,000 | — | — |
| 2024-10-16 | $1.04 | $1.04 | 10,529,700 | — | — |
| 2024-10-15 | $1.00 | $1.00 | 1,781,900 | — | — |
| 2024-10-14 | $1.01 | $1.01 | 4,287,800 | — | — |
| 2024-10-11 | $0.97 | $0.97 | 4,384,900 | — | — |
| 2024-10-10 | $0.89 | $0.89 | 2,033,600 | — | — |
| 2024-10-09 | $0.91 | $0.91 | 1,904,600 | — | — |
| 2024-10-08 | $0.92 | $0.92 | 2,886,300 | — | — |
| 2024-10-07 | $0.96 | $0.96 | 2,095,300 | — | — |
| 2024-10-04 | $1.00 | $1.00 | 2,440,700 | — | — |
| 2024-10-03 | $0.92 | $0.92 | 1,248,900 | — | — |
| 2024-10-02 | $0.92 | $0.92 | 1,305,800 | — | — |
| 2024-10-01 | $0.92 | $0.92 | 2,478,900 | — | — |
| 2024-09-30 | $0.98 | $0.98 | 2,693,800 | — | — |
| 2024-09-27 | $1.03 | $1.03 | 4,737,100 | — | — |
| 2024-09-26 | $0.98 | $0.98 | 1,229,300 | — | — |
| 2024-09-25 | $0.95 | $0.95 | 1,229,200 | — | — |
| 2024-09-24 | $0.94 | $0.94 | 1,431,700 | — | — |
| 2024-09-23 | $0.90 | $0.90 | 1,984,100 | — | — |
| 2024-09-20 | $0.93 | $0.93 | 5,312,800 | — | — |
| 2024-09-19 | $0.96 | $0.96 | 1,326,200 | — | — |
| 2024-09-18 | $0.97 | $0.97 | 1,219,700 | — | — |
| 2024-09-17 | $1.00 | $1.00 | 1,245,700 | — | — |
| 2024-09-16 | $0.98 | $0.98 | 1,165,600 | — | — |
| 2024-09-13 | $1.01 | $1.01 | 1,773,200 | — | — |
| 2024-09-12 | $1.00 | $1.00 | 1,637,100 | — | — |
| 2024-09-11 | $1.00 | $1.00 | 2,186,900 | — | — |
| 2024-09-10 | $0.94 | $0.94 | 2,172,700 | — | — |
| 2024-09-09 | $0.84 | $0.84 | 4,069,100 | — | — |
| 2024-09-06 | $0.88 | $0.88 | 2,198,000 | — | — |
| 2024-09-05 | $0.92 | $0.92 | 1,232,200 | — | — |
| 2024-09-04 | $0.93 | $0.93 | 1,147,500 | — | — |
| 2024-09-03 | $0.94 | $0.94 | 1,802,100 | — | — |
| 2024-08-30 | $1.01 | $1.01 | 2,456,100 | — | — |
| 2024-08-29 | $1.00 | $1.00 | 2,765,500 | — | — |
| 2024-08-28 | $0.95 | $0.95 | 2,353,600 | — | — |
| 2024-08-27 | $0.99 | $0.99 | 2,103,400 | — | — |
| 2024-08-26 | $1.00 | $1.00 | 2,679,000 | — | — |
| 2024-08-23 | $1.07 | $1.07 | 3,496,700 | — | — |
| 2024-08-22 | $1.07 | $1.07 | 3,569,100 | — | — |
| 2024-08-21 | $1.07 | $1.07 | 6,884,500 | — | — |
| 2024-08-20 | $0.95 | $0.95 | 2,697,900 | — | — |
| 2024-08-19 | $0.93 | $0.93 | 2,486,100 | — | — |
| 2024-08-16 | $0.93 | $0.93 | 1,780,200 | — | — |
| 2024-08-15 | $0.94 | $0.94 | 1,582,000 | — | — |
| 2024-08-14 | $0.90 | $0.90 | 3,242,500 | — | — |
| 2024-08-13 | $0.95 | $0.95 | 3,361,900 | — | — |
| 2024-08-12 | $0.88 | $0.88 | 2,371,100 | — | — |
| 2024-08-09 | $0.84 | $0.84 | 1,853,900 | — | — |
| 2024-08-08 | $0.80 | $0.80 | 3,642,300 | — | — |
| 2024-08-07 | $0.81 | $0.81 | 3,592,300 | — | — |
| 2024-08-06 | $0.87 | $0.87 | 2,525,400 | — | — |
| 2024-08-05 | $0.86 | $0.86 | 4,213,300 | — | — |
| 2024-08-02 | $0.94 | $0.94 | 4,199,900 | — | — |
| 2024-08-01 | $0.97 | $0.97 | 2,806,400 | — | — |
| 2024-07-31 | $1.00 | $1.00 | 2,424,900 | — | — |
| 2024-07-30 | $0.96 | $0.96 | 2,732,400 | — | — |
| 2024-07-29 | $0.99 | $0.99 | 2,826,200 | — | — |
| 2024-07-26 | $0.99 | $0.99 | 6,149,000 | — | — |
| 2024-07-25 | $1.03 | $1.03 | 2,722,300 | — | — |
| 2024-07-24 | $0.98 | $0.98 | 6,491,400 | — | — |
| 2024-07-23 | $1.08 | $1.08 | 3,805,600 | — | — |
| 2024-07-22 | $1.01 | $1.01 | 5,617,400 | — | — |
| 2024-07-19 | $1.02 | $1.02 | 5,442,700 | — | — |
| 2024-07-18 | $1.07 | $1.07 | 5,385,500 | — | — |
| 2024-07-17 | $1.15 | $1.15 | 7,757,300 | — | — |
| 2024-07-16 | $1.27 | $1.27 | 6,989,000 | — | — |
| 2024-07-15 | $1.33 | $1.33 | 8,747,600 | — | — |
| 2024-07-12 | $1.21 | $1.21 | 6,406,700 | — | — |
| 2024-07-11 | $1.18 | $1.18 | 8,349,500 | — | — |
| 2024-07-10 | $1.22 | $1.22 | 5,379,600 | — | — |
| 2024-07-09 | $1.12 | $1.12 | 5,186,200 | — | — |
| 2024-07-08 | $1.24 | $1.24 | 7,712,800 | — | — |
| 2024-07-05 | $1.10 | $1.10 | 1,548,600 | — | — |
| 2024-07-03 | $1.10 | $1.10 | 2,793,500 | — | — |
| 2024-07-02 | $1.11 | $1.11 | 1,839,500 | — | — |
| 2024-07-01 | $1.08 | $1.08 | 1,727,300 | — | — |
| 2024-06-28 | $1.14 | $1.14 | 18,228,000 | — | — |
| 2024-06-27 | $1.15 | $1.15 | 3,593,200 | — | — |
| 2024-06-26 | $1.06 | $1.06 | 3,603,900 | — | — |
| 2024-06-25 | $1.09 | $1.09 | 3,421,300 | — | — |
| 2024-06-24 | $1.13 | $1.13 | 2,239,400 | — | — |
| 2024-06-21 | $1.16 | $1.16 | 6,040,100 | — | — |
| 2024-06-20 | $1.14 | $1.14 | 5,137,200 | — | — |
| 2024-06-18 | $1.16 | $1.16 | 3,084,600 | — | — |
| 2024-06-17 | $1.19 | $1.19 | 4,915,400 | — | — |
| 2024-06-14 | $1.14 | $1.14 | 2,177,600 | — | — |
| 2024-06-13 | $1.10 | $1.10 | 3,316,900 | — | — |
| 2024-06-12 | $1.16 | $1.16 | 2,717,800 | — | — |
| 2024-06-11 | $1.16 | $1.16 | 1,551,600 | — | — |
| 2024-06-10 | $1.20 | $1.20 | 1,923,500 | — | — |
| 2024-06-07 | $1.16 | $1.16 | 2,677,900 | — | — |
| 2024-06-06 | $1.20 | $1.20 | 4,030,600 | — | — |
| 2024-06-05 | $1.28 | $1.28 | 3,060,200 | — | — |
| 2024-06-04 | $1.29 | $1.29 | 2,521,600 | — | — |
| 2024-06-03 | $1.32 | $1.32 | 2,101,000 | — | — |
| 2024-05-31 | $1.35 | $1.35 | 2,083,700 | — | — |
| 2024-05-30 | $1.37 | $1.37 | 3,573,500 | — | — |
| 2024-05-29 | $1.42 | $1.42 | 12,728,300 | — | — |
| 2024-05-28 | $1.40 | $1.40 | 6,791,500 | — | — |
| 2024-05-24 | $1.22 | $1.22 | 1,906,000 | — | — |
| 2024-05-23 | $1.17 | $1.17 | 3,084,400 | — | — |
| 2024-05-22 | $1.23 | $1.23 | 1,758,500 | — | — |
| 2024-05-21 | $1.24 | $1.24 | 2,268,800 | — | — |
| 2024-05-20 | $1.31 | $1.31 | 1,831,400 | — | — |
| 2024-05-17 | $1.30 | $1.30 | 1,974,200 | — | — |
| 2024-05-16 | $1.29 | $1.29 | 2,187,100 | — | — |
| 2024-05-15 | $1.33 | $1.33 | 3,751,100 | — | — |
| 2024-05-14 | $1.40 | $1.40 | 3,977,500 | — | — |
| 2024-05-13 | $1.37 | $1.37 | 4,672,600 | — | — |
| 2024-05-10 | $1.30 | $1.30 | 3,869,000 | — | — |
| 2024-05-09 | $1.31 | $1.31 | 1,983,100 | — | — |
| 2024-05-08 | $1.36 | $1.36 | 2,119,400 | — | — |
| 2024-05-07 | $1.38 | $1.38 | 2,355,100 | — | — |
| 2024-05-06 | $1.41 | $1.41 | 4,456,100 | — | — |
| 2024-05-03 | $1.40 | $1.40 | 3,446,600 | — | — |
| 2024-05-02 | $1.45 | $1.45 | 1,643,700 | — | — |
| 2024-05-01 | $1.41 | $1.41 | 2,622,400 | — | — |
| 2024-04-30 | $1.37 | $1.37 | 3,253,500 | — | — |
| 2024-04-29 | $1.44 | $1.44 | 3,900,100 | — | — |
| 2024-04-26 | $1.44 | $1.44 | 3,535,300 | — | — |
| 2024-04-25 | $1.48 | $1.48 | 2,210,500 | — | — |
| 2024-04-24 | $1.52 | $1.52 | 3,397,500 | — | — |
| 2024-04-23 | $1.55 | $1.55 | 3,371,900 | — | — |
| 2024-04-22 | $1.51 | $1.51 | 4,779,100 | — | — |
| 2024-04-19 | $1.59 | $1.59 | 2,902,400 | — | — |
| 2024-04-18 | $1.67 | $1.67 | 2,103,000 | — | — |
| 2024-04-17 | $1.67 | $1.67 | 2,510,100 | — | — |
| 2024-04-16 | $1.73 | $1.73 | 2,904,500 | — | — |
| 2024-04-15 | $1.58 | $1.58 | 2,766,300 | — | — |
| 2024-04-12 | $1.63 | $1.63 | 3,060,000 | — | — |
| 2024-04-11 | $1.71 | $1.71 | 4,293,900 | — | — |
| 2024-04-10 | $1.82 | $1.82 | 2,682,900 | — | — |
| 2024-04-09 | $1.87 | $1.87 | 2,050,700 | — | — |
| 2024-04-08 | $1.85 | $1.85 | 3,524,200 | — | — |
| 2024-04-05 | $1.88 | $1.88 | 2,321,300 | — | — |
| 2024-04-04 | $2.00 | $2.00 | 4,362,700 | — | — |
| 2024-04-03 | $1.97 | $1.97 | 3,225,400 | — | — |
| 2024-04-02 | $1.84 | $1.84 | 5,312,500 | — | — |
| 2024-04-01 | $1.99 | $1.99 | 4,201,900 | — | — |
| 2024-03-28 | $2.04 | $2.04 | 5,934,600 | — | — |
| 2024-03-27 | $2.10 | $2.10 | 4,125,700 | — | — |
| 2024-03-26 | $1.95 | $1.95 | 3,548,800 | — | — |
| 2024-03-25 | $2.08 | $2.08 | 4,525,900 | — | — |
| 2024-03-22 | $1.94 | $1.94 | 3,348,500 | — | — |
| 2024-03-21 | $1.90 | $1.90 | 4,262,600 | — | — |
| 2024-03-20 | $2.05 | $2.05 | 5,505,700 | — | — |
| 2024-03-19 | $2.17 | $2.17 | 4,890,000 | — | — |
| 2024-03-18 | $2.35 | $2.35 | 7,047,300 | — | — |
| 2024-03-15 | $2.08 | $2.08 | 3,309,500 | — | — |
| 2024-03-14 | $2.06 | $2.06 | 4,499,500 | — | — |
| 2024-03-13 | $2.17 | $2.17 | 9,709,100 | — | — |
| 2024-03-12 | $2.21 | $2.21 | 9,923,800 | — | — |
| 2024-03-11 | $1.84 | $1.84 | 2,991,500 | — | — |
| 2024-03-08 | $1.87 | $1.87 | 8,002,500 | — | — |
| 2024-03-07 | $1.84 | $1.84 | 8,225,500 | — | — |
| 2024-03-06 | $1.60 | $1.60 | 7,270,100 | — | — |
| 2024-03-05 | $1.36 | $1.36 | 3,349,700 | — | — |
| 2024-03-04 | $1.43 | $1.43 | 7,822,800 | — | — |
| 2024-03-01 | $1.72 | $1.72 | 7,119,900 | — | — |
| 2024-02-29 | $1.85 | $1.85 | 4,608,400 | — | — |
| 2024-02-28 | $1.99 | $1.99 | 7,990,300 | — | — |
| 2024-02-27 | $1.88 | $1.88 | 6,492,900 | — | — |
| 2024-02-26 | $1.90 | $1.90 | 4,171,300 | — | — |
| 2024-02-23 | $1.79 | $1.79 | 4,631,400 | — | — |
| 2024-02-22 | $1.89 | $1.89 | 5,645,200 | — | — |
| 2024-02-21 | $1.82 | $1.82 | 4,888,700 | — | — |
| 2024-02-20 | $2.05 | $2.05 | 18,119,600 | — | — |
| 2024-02-16 | $1.74 | $1.74 | 4,961,900 | — | — |
| 2024-02-15 | $1.98 | $1.98 | 10,840,000 | — | — |
| 2024-02-14 | $1.85 | $1.85 | 15,750,700 | — | — |
| 2024-02-13 | $1.44 | $1.44 | 7,256,500 | — | — |
| 2024-02-12 | $1.35 | $1.35 | 10,953,400 | — | — |
| 2024-02-09 | $1.09 | $1.09 | 2,626,300 | — | — |
| 2024-02-08 | $0.93 | $0.93 | 1,233,000 | — | — |
| 2024-02-07 | $0.96 | $0.96 | 1,672,500 | — | — |
| 2024-02-06 | $0.96 | $0.96 | 1,201,700 | — | — |
| 2024-02-05 | $0.88 | $0.88 | 1,511,000 | — | — |
| 2024-02-02 | $0.97 | $0.97 | 1,742,500 | — | — |
| 2024-02-01 | $0.92 | $0.92 | 1,445,200 | — | — |
| 2024-01-31 | $0.85 | $0.85 | 1,745,100 | — | — |
| 2024-01-30 | $0.88 | $0.88 | 3,021,800 | — | — |
| 2024-01-29 | $0.82 | $0.82 | 976,100 | — | — |
| 2024-01-26 | $0.82 | $0.82 | 1,232,600 | — | — |
| 2024-01-25 | $0.72 | $0.72 | 1,158,600 | — | — |
| 2024-01-24 | $0.76 | $0.76 | 1,370,100 | — | — |
| 2024-01-23 | $0.81 | $0.81 | 768,500 | — | — |
| 2024-01-22 | $0.78 | $0.78 | 2,127,400 | — | — |
| 2024-01-19 | $0.69 | $0.69 | 965,700 | — | — |
| 2024-01-18 | $0.71 | $0.71 | 898,400 | — | — |
| 2024-01-17 | $0.71 | $0.71 | 1,256,100 | — | — |
| 2024-01-16 | $0.72 | $0.72 | 1,746,400 | — | — |
| 2024-01-12 | $0.76 | $0.76 | 1,274,800 | — | — |
| 2024-01-11 | $0.79 | $0.79 | 1,416,200 | — | — |
| 2024-01-10 | $0.85 | $0.85 | 795,800 | — | — |
| 2024-01-09 | $0.85 | $0.85 | 709,400 | — | — |
| 2024-01-08 | $0.88 | $0.88 | 1,998,300 | — | — |
| 2024-01-05 | $0.82 | $0.82 | 862,600 | — | — |
| 2024-01-04 | $0.88 | $0.88 | 974,500 | — | — |
| 2024-01-03 | $0.84 | $0.84 | 1,234,900 | — | — |
| 2024-01-02 | $0.82 | $0.82 | 1,483,800 | — | — |