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
- 2020-08-17 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 | $5.19 | $5.19 | 17,899,600 | — | — |
| 2024-12-30 | $5.49 | $5.49 | 20,088,400 | — | — |
| 2024-12-27 | $5.95 | $5.95 | 28,684,700 | — | — |
| 2024-12-26 | $6.14 | $6.14 | 36,101,700 | — | — |
| 2024-12-24 | $5.37 | $5.37 | 8,859,000 | — | — |
| 2024-12-23 | $5.15 | $5.15 | 11,261,200 | — | — |
| 2024-12-20 | $5.02 | $5.02 | 23,601,100 | — | — |
| 2024-12-19 | $4.73 | $4.73 | 26,168,800 | — | — |
| 2024-12-18 | $5.08 | $5.08 | 38,544,600 | — | — |
| 2024-12-17 | $5.31 | $5.31 | 19,119,300 | — | — |
| 2024-12-16 | $4.97 | $4.97 | 9,528,500 | — | — |
| 2024-12-13 | $4.89 | $4.89 | 8,436,800 | — | — |
| 2024-12-12 | $4.93 | $4.93 | 6,956,900 | — | — |
| 2024-12-11 | $4.99 | $4.99 | 15,281,300 | — | — |
| 2024-12-10 | $5.01 | $5.01 | 13,852,500 | — | — |
| 2024-12-09 | $5.24 | $5.24 | 27,628,600 | — | — |
| 2024-12-06 | $5.00 | $5.00 | 15,508,100 | — | — |
| 2024-12-05 | $4.99 | $4.99 | 34,366,400 | — | — |
| 2024-12-04 | $4.90 | $4.90 | 9,604,900 | — | — |
| 2024-12-03 | $5.01 | $5.01 | 7,776,100 | — | — |
| 2024-12-02 | $5.20 | $5.20 | 11,950,600 | — | — |
| 2024-11-29 | $5.23 | $5.23 | 6,028,300 | — | — |
| 2024-11-27 | $5.18 | $5.18 | 6,561,200 | — | — |
| 2024-11-26 | $5.16 | $5.16 | 9,248,100 | — | — |
| 2024-11-25 | $5.35 | $5.35 | 16,522,600 | — | — |
| 2024-11-22 | $5.16 | $5.16 | 10,609,400 | — | — |
| 2024-11-21 | $5.04 | $5.04 | 7,920,000 | — | — |
| 2024-11-20 | $5.07 | $5.07 | 10,089,900 | — | — |
| 2024-11-19 | $4.95 | $4.95 | 9,988,700 | — | — |
| 2024-11-18 | $4.73 | $4.73 | 9,491,200 | — | — |
| 2024-11-15 | $4.74 | $4.74 | 8,826,900 | — | — |
| 2024-11-14 | $4.85 | $4.85 | 9,539,300 | — | — |
| 2024-11-13 | $4.88 | $4.88 | 16,368,900 | — | — |
| 2024-11-12 | $4.84 | $4.84 | 12,087,300 | — | — |
| 2024-11-11 | $5.05 | $5.05 | 13,614,400 | — | — |
| 2024-11-08 | $5.02 | $5.02 | 13,796,900 | — | — |
| 2024-11-07 | $4.99 | $4.99 | 12,903,400 | — | — |
| 2024-11-06 | $5.04 | $5.04 | 11,691,200 | — | — |
| 2024-11-05 | $5.20 | $5.20 | 8,035,800 | — | — |
| 2024-11-04 | $5.09 | $5.09 | 7,737,900 | — | — |
| 2024-11-01 | $5.12 | $5.12 | 10,360,300 | — | — |
| 2024-10-31 | $5.15 | $5.15 | 9,738,200 | — | — |
| 2024-10-30 | $5.32 | $5.32 | 10,307,100 | — | — |
| 2024-10-29 | $5.45 | $5.45 | 10,000,700 | — | — |
| 2024-10-28 | $5.69 | $5.69 | 21,491,800 | — | — |
| 2024-10-25 | $6.19 | $6.19 | 20,642,200 | — | — |
| 2024-10-24 | $6.50 | $6.50 | 69,175,200 | — | — |
| 2024-10-23 | $5.18 | $5.18 | 10,008,500 | — | — |
| 2024-10-22 | $5.30 | $5.30 | 5,585,700 | — | — |
| 2024-10-21 | $5.20 | $5.20 | 6,313,000 | — | — |
| 2024-10-18 | $5.28 | $5.28 | 7,448,300 | — | — |
| 2024-10-17 | $5.34 | $5.34 | 6,651,400 | — | — |
| 2024-10-16 | $5.51 | $5.51 | 3,890,800 | — | — |
| 2024-10-15 | $5.49 | $5.49 | 3,606,900 | — | — |
| 2024-10-14 | $5.58 | $5.58 | 4,334,000 | — | — |
| 2024-10-11 | $5.62 | $5.62 | 5,331,500 | — | — |
| 2024-10-10 | $5.41 | $5.41 | 3,615,700 | — | — |
| 2024-10-09 | $5.46 | $5.46 | 3,736,000 | — | — |
| 2024-10-08 | $5.47 | $5.47 | 4,613,500 | — | — |
| 2024-10-07 | $5.57 | $5.57 | 3,745,700 | — | — |
| 2024-10-04 | $5.64 | $5.64 | 3,046,100 | — | — |
| 2024-10-03 | $5.49 | $5.49 | 3,030,000 | — | — |
| 2024-10-02 | $5.55 | $5.55 | 5,573,600 | — | — |
| 2024-10-01 | $5.37 | $5.37 | 8,812,300 | — | — |
| 2024-09-30 | $5.75 | $5.75 | 5,641,000 | — | — |
| 2024-09-27 | $6.01 | $6.01 | 7,365,800 | — | — |
| 2024-09-26 | $5.80 | $5.80 | 5,365,500 | — | — |
| 2024-09-25 | $5.65 | $5.65 | 4,110,600 | — | — |
| 2024-09-24 | $5.77 | $5.77 | 4,531,100 | — | — |
| 2024-09-23 | $5.70 | $5.70 | 4,148,400 | — | — |
| 2024-09-20 | $5.83 | $5.83 | 6,354,400 | — | — |
| 2024-09-19 | $5.93 | $5.93 | 4,173,700 | — | — |
| 2024-09-18 | $5.80 | $5.80 | 5,251,300 | — | — |
| 2024-09-17 | $6.00 | $6.00 | 4,522,900 | — | — |
| 2024-09-16 | $5.88 | $5.88 | 3,042,800 | — | — |
| 2024-09-13 | $5.95 | $5.95 | 4,331,700 | — | — |
| 2024-09-12 | $5.80 | $5.80 | 3,884,100 | — | — |
| 2024-09-11 | $5.86 | $5.86 | 6,340,400 | — | — |
| 2024-09-10 | $5.55 | $5.55 | 3,522,100 | — | — |
| 2024-09-09 | $5.48 | $5.48 | 4,091,100 | — | — |
| 2024-09-06 | $5.37 | $5.37 | 4,936,600 | — | — |
| 2024-09-05 | $5.43 | $5.43 | 3,752,900 | — | — |
| 2024-09-04 | $5.53 | $5.53 | 4,163,200 | — | — |
| 2024-09-03 | $5.52 | $5.52 | 6,479,300 | — | — |
| 2024-08-30 | $5.81 | $5.81 | 3,870,600 | — | — |
| 2024-08-29 | $5.76 | $5.76 | 3,744,200 | — | — |
| 2024-08-28 | $5.66 | $5.66 | 5,814,900 | — | — |
| 2024-08-27 | $5.99 | $5.99 | 3,753,900 | — | — |
| 2024-08-26 | $6.00 | $6.00 | 3,954,500 | — | — |
| 2024-08-23 | $6.10 | $6.10 | 4,615,400 | — | — |
| 2024-08-22 | $5.82 | $5.82 | 5,439,600 | — | — |
| 2024-08-21 | $6.16 | $6.16 | 5,879,100 | — | — |
| 2024-08-20 | $5.84 | $5.84 | 4,492,800 | — | — |
| 2024-08-19 | $5.80 | $5.80 | 5,769,100 | — | — |
| 2024-08-16 | $5.72 | $5.72 | 5,868,600 | — | — |
| 2024-08-15 | $5.83 | $5.83 | 4,823,200 | — | — |
| 2024-08-14 | $5.68 | $5.68 | 3,972,400 | — | — |
| 2024-08-13 | $5.76 | $5.76 | 5,321,200 | — | — |
| 2024-08-12 | $5.43 | $5.43 | 5,824,600 | — | — |
| 2024-08-09 | $5.68 | $5.68 | 4,202,000 | — | — |
| 2024-08-08 | $5.74 | $5.74 | 4,699,200 | — | — |
| 2024-08-07 | $5.66 | $5.66 | 6,277,700 | — | — |
| 2024-08-06 | $5.87 | $5.87 | 6,586,700 | — | — |
| 2024-08-05 | $6.25 | $6.25 | 9,494,800 | — | — |
| 2024-08-02 | $6.05 | $6.05 | 9,357,900 | — | — |
| 2024-08-01 | $6.09 | $6.09 | 8,673,800 | — | — |
| 2024-07-31 | $6.46 | $6.46 | 8,196,700 | — | — |
| 2024-07-30 | $6.54 | $6.54 | 6,736,500 | — | — |
| 2024-07-29 | $6.54 | $6.54 | 11,672,300 | — | — |
| 2024-07-26 | $7.04 | $7.04 | 11,036,600 | — | — |
| 2024-07-25 | $6.88 | $6.88 | 22,783,200 | — | — |
| 2024-07-24 | $7.46 | $7.46 | 13,851,600 | — | — |
| 2024-07-23 | $8.05 | $8.05 | 9,213,700 | — | — |
| 2024-07-22 | $7.95 | $7.95 | 13,851,500 | — | — |
| 2024-07-19 | $8.12 | $8.12 | 14,830,100 | — | — |
| 2024-07-18 | $8.37 | $8.37 | 23,192,100 | — | — |
| 2024-07-17 | $8.92 | $8.92 | 26,368,600 | — | — |
| 2024-07-16 | $9.14 | $9.14 | 25,808,700 | — | — |
| 2024-07-15 | $8.62 | $8.62 | 29,607,600 | — | — |
| 2024-07-12 | $8.25 | $8.25 | 63,413,400 | — | — |
| 2024-07-11 | $7.06 | $7.06 | 86,011,300 | — | — |
| 2024-07-10 | $5.41 | $5.41 | 5,196,300 | — | — |
| 2024-07-09 | $5.30 | $5.30 | 6,043,800 | — | — |
| 2024-07-08 | $5.07 | $5.07 | 4,036,300 | — | — |
| 2024-07-05 | $5.05 | $5.05 | 4,542,600 | — | — |
| 2024-07-03 | $5.06 | $5.06 | 4,010,900 | — | — |
| 2024-07-02 | $4.83 | $4.83 | 4,989,800 | — | — |
| 2024-07-01 | $4.87 | $4.87 | 4,146,500 | — | — |
| 2024-06-28 | $4.92 | $4.92 | 5,948,200 | — | — |
| 2024-06-27 | $5.03 | $5.03 | 7,974,700 | — | — |
| 2024-06-26 | $4.89 | $4.89 | 5,242,500 | — | — |
| 2024-06-25 | $4.83 | $4.83 | 3,968,500 | — | — |
| 2024-06-24 | $4.95 | $4.95 | 4,212,600 | — | — |
| 2024-06-21 | $4.92 | $4.92 | 7,679,300 | — | — |
| 2024-06-20 | $4.92 | $4.92 | 5,930,800 | — | — |
| 2024-06-18 | $5.04 | $5.04 | 3,789,100 | — | — |
| 2024-06-17 | $5.09 | $5.09 | 4,106,700 | — | — |
| 2024-06-14 | $5.09 | $5.09 | 6,278,600 | — | — |
| 2024-06-13 | $5.22 | $5.22 | 8,830,100 | — | — |
| 2024-06-12 | $5.57 | $5.57 | 7,191,700 | — | — |
| 2024-06-11 | $5.61 | $5.61 | 2,779,500 | — | — |
| 2024-06-10 | $5.71 | $5.71 | 3,789,700 | — | — |
| 2024-06-07 | $5.50 | $5.50 | 3,802,400 | — | — |
| 2024-06-06 | $5.69 | $5.69 | 2,682,100 | — | — |
| 2024-06-05 | $5.69 | $5.69 | 2,969,700 | — | — |
| 2024-06-04 | $5.64 | $5.64 | 2,946,200 | — | — |
| 2024-06-03 | $5.78 | $5.78 | 3,494,500 | — | — |
| 2024-05-31 | $5.91 | $5.91 | 5,104,700 | — | — |
| 2024-05-30 | $5.99 | $5.99 | 6,159,800 | — | — |
| 2024-05-29 | $5.72 | $5.72 | 3,610,100 | — | — |
| 2024-05-28 | $5.80 | $5.80 | 4,179,300 | — | — |
| 2024-05-24 | $5.80 | $5.80 | 4,196,600 | — | — |
| 2024-05-23 | $5.53 | $5.53 | 5,102,200 | — | — |
| 2024-05-22 | $5.77 | $5.77 | 6,461,400 | — | — |
| 2024-05-21 | $5.69 | $5.69 | 4,684,100 | — | — |
| 2024-05-20 | $5.66 | $5.66 | 5,020,400 | — | — |
| 2024-05-17 | $5.60 | $5.60 | 6,429,800 | — | — |
| 2024-05-16 | $5.81 | $5.81 | 4,592,500 | — | — |
| 2024-05-15 | $6.02 | $6.02 | 5,808,200 | — | — |
| 2024-05-14 | $6.26 | $6.26 | 11,209,300 | — | — |
| 2024-05-13 | $5.97 | $5.97 | 12,481,000 | — | — |
| 2024-05-10 | $5.39 | $5.39 | 5,618,700 | — | — |
| 2024-05-09 | $5.38 | $5.38 | 5,285,100 | — | — |
| 2024-05-08 | $5.44 | $5.44 | 4,142,000 | — | — |
| 2024-05-07 | $5.58 | $5.58 | 4,114,800 | — | — |
| 2024-05-06 | $5.83 | $5.83 | 4,249,900 | — | — |
| 2024-05-03 | $5.70 | $5.70 | 5,163,200 | — | — |
| 2024-05-02 | $5.58 | $5.58 | 4,309,300 | — | — |
| 2024-05-01 | $5.41 | $5.41 | 4,525,700 | — | — |
| 2024-04-30 | $5.42 | $5.42 | 6,326,500 | — | — |
| 2024-04-29 | $5.50 | $5.50 | 7,213,400 | — | — |
| 2024-04-26 | $5.39 | $5.39 | 8,905,500 | — | — |
| 2024-04-25 | $5.10 | $5.10 | 12,287,200 | — | — |
| 2024-04-24 | $5.48 | $5.48 | 6,496,200 | — | — |
| 2024-04-23 | $5.59 | $5.59 | 6,196,500 | — | — |
| 2024-04-22 | $5.39 | $5.39 | 7,478,600 | — | — |
| 2024-04-19 | $5.36 | $5.36 | 6,217,900 | — | — |
| 2024-04-18 | $5.45 | $5.45 | 6,599,600 | — | — |
| 2024-04-17 | $5.56 | $5.56 | 6,501,900 | — | — |
| 2024-04-16 | $5.45 | $5.45 | 7,522,500 | — | — |
| 2024-04-15 | $5.41 | $5.41 | 10,290,100 | — | — |
| 2024-04-12 | $5.81 | $5.81 | 5,362,600 | — | — |
| 2024-04-11 | $6.05 | $6.05 | 5,774,500 | — | — |
| 2024-04-10 | $5.94 | $5.94 | 12,988,900 | — | — |
| 2024-04-09 | $6.27 | $6.27 | 5,884,400 | — | — |
| 2024-04-08 | $6.14 | $6.14 | 4,369,500 | — | — |
| 2024-04-05 | $5.98 | $5.98 | 4,139,800 | — | — |
| 2024-04-04 | $5.90 | $5.90 | 6,031,000 | — | — |
| 2024-04-03 | $6.10 | $6.10 | 4,397,500 | — | — |
| 2024-04-02 | $5.90 | $5.90 | 5,830,100 | — | — |
| 2024-04-01 | $6.13 | $6.13 | 6,151,300 | — | — |
| 2024-03-28 | $6.29 | $6.29 | 6,426,900 | — | — |
| 2024-03-27 | $6.22 | $6.22 | 10,679,200 | — | — |
| 2024-03-26 | $5.75 | $5.75 | 4,646,300 | — | — |
| 2024-03-25 | $5.82 | $5.82 | 5,306,300 | — | — |
| 2024-03-22 | $5.67 | $5.67 | 4,278,100 | — | — |
| 2024-03-21 | $5.87 | $5.87 | 5,428,200 | — | — |
| 2024-03-20 | $5.94 | $5.94 | 4,864,800 | — | — |
| 2024-03-19 | $5.72 | $5.72 | 3,829,700 | — | — |
| 2024-03-18 | $5.70 | $5.70 | 3,752,400 | — | — |
| 2024-03-15 | $5.69 | $5.69 | 4,396,300 | — | — |
| 2024-03-14 | $5.58 | $5.58 | 7,219,700 | — | — |
| 2024-03-13 | $5.88 | $5.88 | 4,481,700 | — | — |
| 2024-03-12 | $5.97 | $5.97 | 4,544,700 | — | — |
| 2024-03-11 | $6.04 | $6.04 | 4,274,100 | — | — |
| 2024-03-08 | $6.04 | $6.04 | 6,126,000 | — | — |
| 2024-03-07 | $6.03 | $6.03 | 4,611,700 | — | — |
| 2024-03-06 | $6.03 | $6.03 | 5,252,100 | — | — |
| 2024-03-05 | $5.96 | $5.96 | 4,687,300 | — | — |
| 2024-03-04 | $6.14 | $6.14 | 5,896,600 | — | — |
| 2024-03-01 | $6.24 | $6.24 | 5,258,300 | — | — |
| 2024-02-29 | $6.27 | $6.27 | 5,836,100 | — | — |
| 2024-02-28 | $6.23 | $6.23 | 5,006,700 | — | — |
| 2024-02-27 | $6.16 | $6.16 | 10,861,000 | — | — |
| 2024-02-26 | $6.19 | $6.19 | 6,255,800 | — | — |
| 2024-02-23 | $6.04 | $6.04 | 6,359,000 | — | — |
| 2024-02-22 | $6.21 | $6.21 | 8,672,500 | — | — |
| 2024-02-21 | $6.45 | $6.45 | 6,143,600 | — | — |
| 2024-02-20 | $6.53 | $6.53 | 10,367,500 | — | — |
| 2024-02-16 | $7.00 | $7.00 | 8,902,900 | — | — |
| 2024-02-15 | $7.22 | $7.22 | 13,470,300 | — | — |
| 2024-02-14 | $7.67 | $7.67 | 8,945,900 | — | — |
| 2024-02-13 | $7.48 | $7.48 | 6,264,500 | — | — |
| 2024-02-12 | $7.88 | $7.88 | 8,043,900 | — | — |
| 2024-02-09 | $7.53 | $7.53 | 7,007,600 | — | — |
| 2024-02-08 | $7.50 | $7.50 | 6,449,700 | — | — |
| 2024-02-07 | $7.29 | $7.29 | 5,168,800 | — | — |
| 2024-02-06 | $7.39 | $7.39 | 6,739,400 | — | — |
| 2024-02-05 | $6.76 | $6.76 | 6,201,000 | — | — |
| 2024-02-02 | $6.94 | $6.94 | 4,119,100 | — | — |
| 2024-02-01 | $6.97 | $6.97 | 6,047,500 | — | — |
| 2024-01-31 | $6.81 | $6.81 | 7,949,000 | — | — |
| 2024-01-30 | $7.04 | $7.04 | 5,678,000 | — | — |
| 2024-01-29 | $7.18 | $7.18 | 13,099,100 | — | — |
| 2024-01-26 | $6.63 | $6.63 | 4,016,900 | — | — |
| 2024-01-25 | $6.65 | $6.65 | 5,682,300 | — | — |
| 2024-01-24 | $6.65 | $6.65 | 7,382,500 | — | — |
| 2024-01-23 | $7.03 | $7.03 | 8,571,600 | — | — |
| 2024-01-22 | $6.92 | $6.92 | 11,234,300 | — | — |
| 2024-01-19 | $6.55 | $6.55 | 6,854,300 | — | — |
| 2024-01-18 | $6.61 | $6.61 | 9,409,900 | — | — |
| 2024-01-17 | $6.65 | $6.65 | 10,152,000 | — | — |
| 2024-01-16 | $6.97 | $6.97 | 11,885,100 | — | — |
| 2024-01-12 | $7.37 | $7.37 | 16,589,000 | — | — |
| 2024-01-11 | $8.10 | $8.10 | 11,109,700 | — | — |
| 2024-01-10 | $8.30 | $8.30 | 13,540,200 | — | — |
| 2024-01-09 | $8.53 | $8.53 | 32,874,600 | — | — |
| 2024-01-08 | $8.83 | $8.83 | 23,359,600 | — | — |
| 2024-01-05 | $8.70 | $8.70 | 48,084,900 | — | — |
| 2024-01-04 | $9.30 | $9.30 | 110,024,400 | — | — |
| 2024-01-03 | $6.50 | $6.50 | 6,244,500 | — | — |
| 2024-01-02 | $6.70 | $6.70 | 5,054,200 | — | — |