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
- 2019-06-28 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 | $10.93 | $10.93 | 4,518,500 | — | — |
| 2024-12-30 | $11.18 | $11.18 | 4,272,800 | — | — |
| 2024-12-27 | $10.86 | $10.86 | 4,400,200 | — | — |
| 2024-12-26 | $10.99 | $10.99 | 6,142,000 | — | — |
| 2024-12-24 | $9.33 | $9.33 | 1,412,100 | — | — |
| 2024-12-23 | $9.28 | $9.28 | 3,537,100 | — | — |
| 2024-12-20 | $9.39 | $9.39 | 5,380,400 | — | — |
| 2024-12-19 | $8.83 | $8.83 | 2,466,000 | — | — |
| 2024-12-18 | $8.57 | $8.57 | 3,875,700 | — | — |
| 2024-12-17 | $9.51 | $9.51 | 2,500,300 | — | — |
| 2024-12-16 | $9.25 | $9.25 | 3,547,300 | — | — |
| 2024-12-13 | $8.79 | $8.79 | 2,837,700 | — | — |
| 2024-12-12 | $8.86 | $8.86 | 4,566,400 | — | — |
| 2024-12-11 | $9.33 | $9.33 | 4,675,100 | — | — |
| 2024-12-10 | $9.06 | $9.06 | 5,719,900 | — | — |
| 2024-12-09 | $8.96 | $8.96 | 13,681,300 | — | — |
| 2024-12-06 | $6.44 | $6.44 | 2,199,000 | — | — |
| 2024-12-05 | $6.12 | $6.12 | 2,559,200 | — | — |
| 2024-12-04 | $6.15 | $6.15 | 2,490,700 | — | — |
| 2024-12-03 | $5.90 | $5.90 | 3,563,800 | — | — |
| 2024-12-02 | $6.04 | $6.04 | 2,696,400 | — | — |
| 2024-11-29 | $5.88 | $5.88 | 1,946,800 | — | — |
| 2024-11-27 | $5.76 | $5.76 | 3,707,300 | — | — |
| 2024-11-26 | $5.29 | $5.29 | 3,155,900 | — | — |
| 2024-11-25 | $5.33 | $5.33 | 4,032,100 | — | — |
| 2024-11-22 | $4.74 | $4.74 | 2,266,300 | — | — |
| 2024-11-21 | $4.48 | $4.48 | 2,807,200 | — | — |
| 2024-11-20 | $4.43 | $4.43 | 1,647,500 | — | — |
| 2024-11-19 | $4.32 | $4.32 | 2,470,400 | — | — |
| 2024-11-18 | $4.01 | $4.01 | 2,059,600 | — | — |
| 2024-11-15 | $3.99 | $3.99 | 1,824,800 | — | — |
| 2024-11-14 | $3.99 | $3.99 | 2,900,500 | — | — |
| 2024-11-13 | $4.14 | $4.14 | 4,139,100 | — | — |
| 2024-11-12 | $3.78 | $3.78 | 3,431,600 | — | — |
| 2024-11-11 | $3.76 | $3.76 | 1,926,600 | — | — |
| 2024-11-08 | $3.76 | $3.76 | 1,689,200 | — | — |
| 2024-11-07 | $3.74 | $3.74 | 2,228,900 | — | — |
| 2024-11-06 | $3.77 | $3.77 | 5,804,900 | — | — |
| 2024-11-05 | $3.66 | $3.66 | 7,753,500 | — | — |
| 2024-11-04 | $3.05 | $3.05 | 1,969,300 | — | — |
| 2024-11-01 | $2.99 | $2.99 | 1,442,200 | — | — |
| 2024-10-31 | $2.90 | $2.90 | 2,553,500 | — | — |
| 2024-10-30 | $3.04 | $3.04 | 1,434,700 | — | — |
| 2024-10-29 | $3.04 | $3.04 | 2,247,200 | — | — |
| 2024-10-28 | $2.98 | $2.98 | 4,296,400 | — | — |
| 2024-10-25 | $2.93 | $2.93 | 844,500 | — | — |
| 2024-10-24 | $2.97 | $2.97 | 1,356,500 | — | — |
| 2024-10-23 | $2.93 | $2.93 | 1,028,600 | — | — |
| 2024-10-22 | $3.01 | $3.01 | 936,200 | — | — |
| 2024-10-21 | $3.02 | $3.02 | 1,773,900 | — | — |
| 2024-10-18 | $3.05 | $3.05 | 1,442,000 | — | — |
| 2024-10-17 | $3.18 | $3.18 | 960,800 | — | — |
| 2024-10-16 | $3.30 | $3.30 | 1,488,500 | — | — |
| 2024-10-15 | $3.21 | $3.21 | 1,580,600 | — | — |
| 2024-10-14 | $3.32 | $3.32 | 539,600 | — | — |
| 2024-10-11 | $3.38 | $3.38 | 2,339,200 | — | — |
| 2024-10-10 | $3.31 | $3.31 | 581,800 | — | — |
| 2024-10-09 | $3.39 | $3.39 | 1,406,900 | — | — |
| 2024-10-08 | $3.34 | $3.34 | 1,665,000 | — | — |
| 2024-10-07 | $3.23 | $3.23 | 877,000 | — | — |
| 2024-10-04 | $3.23 | $3.23 | 2,244,400 | — | — |
| 2024-10-03 | $3.01 | $3.01 | 948,000 | — | — |
| 2024-10-02 | $2.99 | $2.99 | 1,447,800 | — | — |
| 2024-10-01 | $2.92 | $2.92 | 1,586,800 | — | — |
| 2024-09-30 | $3.14 | $3.14 | 875,000 | — | — |
| 2024-09-27 | $3.25 | $3.25 | 1,521,500 | — | — |
| 2024-09-26 | $3.12 | $3.12 | 2,086,900 | — | — |
| 2024-09-25 | $3.09 | $3.09 | 1,438,100 | — | — |
| 2024-09-24 | $3.22 | $3.22 | 818,600 | — | — |
| 2024-09-23 | $3.21 | $3.21 | 1,276,500 | — | — |
| 2024-09-20 | $3.24 | $3.24 | 2,468,500 | — | — |
| 2024-09-19 | $3.26 | $3.26 | 1,762,600 | — | — |
| 2024-09-18 | $3.21 | $3.21 | 3,674,100 | — | — |
| 2024-09-17 | $3.25 | $3.25 | 3,832,400 | — | — |
| 2024-09-16 | $2.79 | $2.79 | 3,425,100 | — | — |
| 2024-09-13 | $2.69 | $2.69 | 2,350,700 | — | — |
| 2024-09-12 | $2.50 | $2.50 | 2,408,700 | — | — |
| 2024-09-11 | $2.42 | $2.42 | 3,139,300 | — | — |
| 2024-09-10 | $2.37 | $2.37 | 1,941,300 | — | — |
| 2024-09-09 | $2.34 | $2.34 | 1,520,500 | — | — |
| 2024-09-06 | $2.28 | $2.28 | 2,236,300 | — | — |
| 2024-09-05 | $2.28 | $2.28 | 2,065,100 | — | — |
| 2024-09-04 | $2.36 | $2.36 | 1,093,800 | — | — |
| 2024-09-03 | $2.43 | $2.43 | 1,746,800 | — | — |
| 2024-08-30 | $2.64 | $2.64 | 1,234,800 | — | — |
| 2024-08-29 | $2.63 | $2.63 | 1,683,900 | — | — |
| 2024-08-28 | $2.59 | $2.59 | 1,732,700 | — | — |
| 2024-08-27 | $2.68 | $2.68 | 1,729,100 | — | — |
| 2024-08-26 | $2.70 | $2.70 | 1,706,800 | — | — |
| 2024-08-23 | $2.72 | $2.72 | 1,732,500 | — | — |
| 2024-08-22 | $2.57 | $2.57 | 1,427,600 | — | — |
| 2024-08-21 | $2.69 | $2.69 | 1,528,400 | — | — |
| 2024-08-20 | $2.64 | $2.64 | 1,641,700 | — | — |
| 2024-08-19 | $2.67 | $2.67 | 1,248,500 | — | — |
| 2024-08-16 | $2.64 | $2.64 | 1,481,200 | — | — |
| 2024-08-15 | $2.75 | $2.75 | 2,229,300 | — | — |
| 2024-08-14 | $2.61 | $2.61 | 2,207,200 | — | — |
| 2024-08-13 | $2.69 | $2.69 | 1,974,700 | — | — |
| 2024-08-12 | $2.52 | $2.52 | 1,693,300 | — | — |
| 2024-08-09 | $2.45 | $2.45 | 4,575,000 | — | — |
| 2024-08-08 | $2.46 | $2.46 | 4,644,300 | — | — |
| 2024-08-07 | $2.38 | $2.38 | 8,334,300 | — | — |
| 2024-08-06 | $3.10 | $3.10 | 2,719,700 | — | — |
| 2024-08-05 | $3.10 | $3.10 | 2,476,000 | — | — |
| 2024-08-02 | $3.31 | $3.31 | 2,078,800 | — | — |
| 2024-08-01 | $3.46 | $3.46 | 1,537,100 | — | — |
| 2024-07-31 | $3.74 | $3.74 | 1,700,600 | — | — |
| 2024-07-30 | $3.60 | $3.60 | 1,157,300 | — | — |
| 2024-07-29 | $3.54 | $3.54 | 1,253,200 | — | — |
| 2024-07-26 | $3.45 | $3.45 | 1,599,100 | — | — |
| 2024-07-25 | $3.21 | $3.21 | 2,461,800 | — | — |
| 2024-07-24 | $3.24 | $3.24 | 1,417,200 | — | — |
| 2024-07-23 | $3.45 | $3.45 | 1,160,900 | — | — |
| 2024-07-22 | $3.46 | $3.46 | 935,400 | — | — |
| 2024-07-19 | $3.52 | $3.52 | 1,367,300 | — | — |
| 2024-07-18 | $3.63 | $3.63 | 1,691,000 | — | — |
| 2024-07-17 | $3.77 | $3.77 | 1,879,200 | — | — |
| 2024-07-16 | $3.75 | $3.75 | 2,160,600 | — | — |
| 2024-07-15 | $3.50 | $3.50 | 1,689,700 | — | — |
| 2024-07-12 | $3.53 | $3.53 | 1,474,500 | — | — |
| 2024-07-11 | $3.45 | $3.45 | 1,850,700 | — | — |
| 2024-07-10 | $3.32 | $3.32 | 1,301,600 | — | — |
| 2024-07-09 | $3.37 | $3.37 | 1,766,700 | — | — |
| 2024-07-08 | $3.45 | $3.45 | 2,713,600 | — | — |
| 2024-07-05 | $3.30 | $3.30 | 2,716,000 | — | — |
| 2024-07-03 | $3.27 | $3.26 | 853,600 | — | — |
| 2024-07-02 | $3.24 | $3.24 | 2,265,700 | — | — |
| 2024-07-01 | $3.10 | $3.10 | 1,985,900 | — | — |
| 2024-06-28 | $3.19 | $3.19 | 15,775,600 | — | — |
| 2024-06-27 | $3.17 | $3.17 | 1,992,000 | — | — |
| 2024-06-26 | $3.17 | $3.17 | 1,840,000 | — | — |
| 2024-06-25 | $3.06 | $3.06 | 1,832,700 | — | — |
| 2024-06-24 | $3.07 | $3.07 | 1,421,200 | — | — |
| 2024-06-21 | $3.08 | $3.08 | 1,817,300 | — | — |
| 2024-06-20 | $3.05 | $3.05 | 1,752,300 | — | — |
| 2024-06-18 | $3.21 | $3.21 | 1,396,800 | — | — |
| 2024-06-17 | $3.17 | $3.17 | 2,690,300 | — | — |
| 2024-06-14 | $3.22 | $3.22 | 2,577,700 | — | — |
| 2024-06-13 | $3.43 | $3.43 | 1,276,400 | — | — |
| 2024-06-12 | $3.57 | $3.57 | 1,894,300 | — | — |
| 2024-06-11 | $3.63 | $3.63 | 975,500 | — | — |
| 2024-06-10 | $3.62 | $3.62 | 1,318,100 | — | — |
| 2024-06-07 | $3.58 | $3.58 | 2,226,500 | — | — |
| 2024-06-06 | $3.79 | $3.79 | 1,717,600 | — | — |
| 2024-06-05 | $3.95 | $3.95 | 1,294,100 | — | — |
| 2024-06-04 | $3.87 | $3.87 | 1,755,100 | — | — |
| 2024-06-03 | $4.06 | $4.06 | 3,538,400 | — | — |
| 2024-05-31 | $4.31 | $4.31 | 1,377,000 | — | — |
| 2024-05-30 | $4.34 | $4.34 | 1,869,100 | — | — |
| 2024-05-29 | $4.21 | $4.21 | 2,075,100 | — | — |
| 2024-05-28 | $4.08 | $4.08 | 1,856,300 | — | — |
| 2024-05-24 | $4.14 | $4.14 | 1,096,200 | — | — |
| 2024-05-23 | $3.93 | $3.93 | 2,076,800 | — | — |
| 2024-05-22 | $4.07 | $4.07 | 2,312,200 | — | — |
| 2024-05-21 | $4.32 | $4.32 | 2,400,000 | — | — |
| 2024-05-20 | $4.34 | $4.34 | 2,967,600 | — | — |
| 2024-05-17 | $4.17 | $4.17 | 1,566,800 | — | — |
| 2024-05-16 | $4.35 | $4.35 | 2,177,300 | — | — |
| 2024-05-15 | $4.55 | $4.55 | 3,720,400 | — | — |
| 2024-05-14 | $4.30 | $4.30 | 2,228,900 | — | — |
| 2024-05-13 | $4.41 | $4.41 | 3,582,200 | — | — |
| 2024-05-10 | $4.13 | $4.13 | 1,877,200 | — | — |
| 2024-05-09 | $4.22 | $4.22 | 2,882,300 | — | — |
| 2024-05-08 | $4.08 | $4.08 | 3,919,600 | — | — |
| 2024-05-07 | $3.78 | $3.78 | 4,984,200 | — | — |
| 2024-05-06 | $4.21 | $4.21 | 3,111,100 | — | — |
| 2024-05-03 | $3.90 | $3.90 | 2,543,800 | — | — |
| 2024-05-02 | $3.77 | $3.77 | 2,996,900 | — | — |
| 2024-05-01 | $3.91 | $3.91 | 3,660,800 | — | — |
| 2024-04-30 | $3.82 | $3.82 | 2,281,200 | — | — |
| 2024-04-29 | $3.85 | $3.85 | 2,164,700 | — | — |
| 2024-04-26 | $3.59 | $3.59 | 1,720,600 | — | — |
| 2024-04-25 | $3.40 | $3.40 | 1,079,700 | — | — |
| 2024-04-24 | $3.45 | $3.45 | 1,186,200 | — | — |
| 2024-04-23 | $3.45 | $3.45 | 1,663,100 | — | — |
| 2024-04-22 | $3.31 | $3.31 | 2,423,600 | — | — |
| 2024-04-19 | $3.10 | $3.10 | 1,161,300 | — | — |
| 2024-04-18 | $3.15 | $3.15 | 978,800 | — | — |
| 2024-04-17 | $3.16 | $3.16 | 1,081,300 | — | — |
| 2024-04-16 | $3.20 | $3.20 | 1,629,700 | — | — |
| 2024-04-15 | $3.11 | $3.11 | 1,939,900 | — | — |
| 2024-04-12 | $3.25 | $3.25 | 2,488,800 | — | — |
| 2024-04-11 | $3.46 | $3.46 | 1,518,500 | — | — |
| 2024-04-10 | $3.42 | $3.42 | 1,652,000 | — | — |
| 2024-04-09 | $3.57 | $3.57 | 2,389,600 | — | — |
| 2024-04-08 | $3.59 | $3.59 | 1,024,700 | — | — |
| 2024-04-05 | $3.55 | $3.55 | 1,873,300 | — | — |
| 2024-04-04 | $3.51 | $3.51 | 3,427,700 | — | — |
| 2024-04-03 | $3.60 | $3.60 | 1,906,500 | — | — |
| 2024-04-02 | $3.59 | $3.59 | 2,114,500 | — | — |
| 2024-04-01 | $3.89 | $3.89 | 2,222,800 | — | — |
| 2024-03-28 | $3.91 | $3.91 | 3,604,800 | — | — |
| 2024-03-27 | $3.84 | $3.84 | 2,920,400 | — | — |
| 2024-03-26 | $3.66 | $3.66 | 4,029,200 | — | — |
| 2024-03-25 | $3.50 | $3.50 | 1,236,100 | — | — |
| 2024-03-22 | $3.55 | $3.55 | 2,083,300 | — | — |
| 2024-03-21 | $3.65 | $3.65 | 2,206,500 | — | — |
| 2024-03-20 | $3.58 | $3.58 | 3,326,300 | — | — |
| 2024-03-19 | $3.42 | $3.42 | 5,759,400 | — | — |
| 2024-03-18 | $3.11 | $3.11 | 1,477,000 | — | — |
| 2024-03-15 | $3.16 | $3.16 | 1,943,700 | — | — |
| 2024-03-14 | $3.13 | $3.13 | 3,333,000 | — | — |
| 2024-03-13 | $3.25 | $3.25 | 2,318,400 | — | — |
| 2024-03-12 | $3.36 | $3.36 | 3,481,400 | — | — |
| 2024-03-11 | $3.38 | $3.38 | 4,412,900 | — | — |
| 2024-03-08 | $3.66 | $3.66 | 4,125,600 | — | — |
| 2024-03-07 | $3.90 | $3.90 | 5,558,100 | — | — |
| 2024-03-06 | $3.66 | $3.66 | 12,747,800 | — | — |
| 2024-03-05 | $3.73 | $3.73 | 16,010,700 | — | — |
| 2024-03-04 | $3.20 | $3.20 | 17,700,300 | — | — |
| 2024-03-01 | $2.76 | $2.76 | 36,920,000 | — | — |
| 2024-02-29 | $1.77 | $1.77 | 4,609,700 | — | — |
| 2024-02-28 | $1.71 | $1.71 | 1,389,600 | — | — |
| 2024-02-27 | $1.77 | $1.77 | 3,291,200 | — | — |
| 2024-02-26 | $1.58 | $1.58 | 5,302,800 | — | — |
| 2024-02-23 | $1.67 | $1.67 | 2,621,000 | — | — |
| 2024-02-22 | $1.69 | $1.69 | 1,013,600 | — | — |
| 2024-02-21 | $1.69 | $1.69 | 3,609,600 | — | — |
| 2024-02-20 | $1.78 | $1.78 | 1,987,400 | — | — |
| 2024-02-16 | $1.82 | $1.82 | 2,899,500 | — | — |
| 2024-02-15 | $1.81 | $1.81 | 3,054,900 | — | — |
| 2024-02-14 | $1.79 | $1.79 | 3,173,000 | — | — |
| 2024-02-13 | $1.87 | $1.87 | 2,455,700 | — | — |
| 2024-02-12 | $1.95 | $1.95 | 1,743,500 | — | — |
| 2024-02-09 | $1.88 | $1.88 | 1,346,700 | — | — |
| 2024-02-08 | $1.84 | $1.84 | 1,591,500 | — | — |
| 2024-02-07 | $1.80 | $1.80 | 1,840,200 | — | — |
| 2024-02-06 | $1.90 | $1.90 | 1,790,900 | — | — |
| 2024-02-05 | $1.81 | $1.81 | 1,005,900 | — | — |
| 2024-02-02 | $1.83 | $1.83 | 1,404,100 | — | — |
| 2024-02-01 | $1.84 | $1.84 | 5,185,800 | — | — |
| 2024-01-31 | $1.92 | $1.92 | 1,930,600 | — | — |
| 2024-01-30 | $2.04 | $2.04 | 1,577,600 | — | — |
| 2024-01-29 | $2.08 | $2.08 | 1,518,700 | — | — |
| 2024-01-26 | $2.02 | $2.02 | 1,421,100 | — | — |
| 2024-01-25 | $1.98 | $1.98 | 1,989,700 | — | — |
| 2024-01-24 | $1.92 | $1.92 | 1,496,600 | — | — |
| 2024-01-23 | $1.92 | $1.92 | 1,189,900 | — | — |
| 2024-01-22 | $1.90 | $1.90 | 1,620,400 | — | — |
| 2024-01-19 | $1.84 | $1.84 | 1,899,100 | — | — |
| 2024-01-18 | $1.81 | $1.81 | 1,925,700 | — | — |
| 2024-01-17 | $1.73 | $1.73 | 1,143,700 | — | — |
| 2024-01-16 | $1.72 | $1.72 | 3,856,800 | — | — |
| 2024-01-12 | $1.75 | $1.75 | 4,334,300 | — | — |
| 2024-01-11 | $1.85 | $1.85 | 3,504,800 | — | — |
| 2024-01-10 | $1.95 | $1.95 | 2,356,300 | — | — |
| 2024-01-09 | $1.94 | $1.94 | 1,004,500 | — | — |
| 2024-01-08 | $1.98 | $1.98 | 1,147,900 | — | — |
| 2024-01-05 | $1.98 | $1.98 | 2,365,900 | — | — |
| 2024-01-04 | $1.96 | $1.96 | 2,628,100 | — | — |
| 2024-01-03 | $1.90 | $1.90 | 2,161,000 | — | — |
| 2024-01-02 | $1.97 | $1.97 | 3,669,700 | — | — |