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
- 2020-07-16 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 | $4.12 | $4.12 | 1,417,600 | — | — |
| 2024-12-30 | $4.18 | $4.18 | 1,535,300 | — | — |
| 2024-12-27 | $4.36 | $4.36 | 1,747,300 | — | — |
| 2024-12-26 | $4.45 | $4.45 | 1,145,700 | — | — |
| 2024-12-24 | $4.23 | $4.23 | 847,700 | — | — |
| 2024-12-23 | $4.34 | $4.34 | 1,992,000 | — | — |
| 2024-12-20 | $4.16 | $4.16 | 6,342,400 | — | — |
| 2024-12-19 | $4.26 | $4.26 | 1,966,900 | — | — |
| 2024-12-18 | $4.20 | $4.20 | 2,242,700 | — | — |
| 2024-12-17 | $4.50 | $4.50 | 1,728,100 | — | — |
| 2024-12-16 | $4.84 | $4.84 | 2,210,100 | — | — |
| 2024-12-13 | $4.71 | $4.71 | 1,764,000 | — | — |
| 2024-12-12 | $4.78 | $4.78 | 2,953,300 | — | — |
| 2024-12-11 | $4.98 | $4.98 | 9,063,900 | — | — |
| 2024-12-10 | $4.43 | $4.43 | 4,005,400 | — | — |
| 2024-12-09 | $4.70 | $4.70 | 1,364,500 | — | — |
| 2024-12-06 | $4.61 | $4.61 | 2,820,800 | — | — |
| 2024-12-05 | $4.28 | $4.28 | 2,618,700 | — | — |
| 2024-12-04 | $4.39 | $4.39 | 3,042,400 | — | — |
| 2024-12-03 | $4.39 | $4.39 | 1,868,400 | — | — |
| 2024-12-02 | $4.67 | $4.67 | 3,412,000 | — | — |
| 2024-11-29 | $4.70 | $4.70 | 2,250,900 | — | — |
| 2024-11-27 | $4.80 | $4.80 | 1,119,700 | — | — |
| 2024-11-26 | $4.76 | $4.76 | 1,212,500 | — | — |
| 2024-11-25 | $4.86 | $4.86 | 2,559,500 | — | — |
| 2024-11-22 | $4.75 | $4.75 | 3,081,000 | — | — |
| 2024-11-21 | $4.64 | $4.64 | 1,769,300 | — | — |
| 2024-11-20 | $4.66 | $4.66 | 2,922,300 | — | — |
| 2024-11-19 | $4.80 | $4.80 | 1,395,900 | — | — |
| 2024-11-18 | $4.89 | $4.89 | 1,171,100 | — | — |
| 2024-11-15 | $5.11 | $5.11 | 1,925,100 | — | — |
| 2024-11-14 | $5.60 | $5.60 | 901,400 | — | — |
| 2024-11-13 | $5.81 | $5.81 | 1,389,500 | — | — |
| 2024-11-12 | $5.94 | $5.94 | 1,140,600 | — | — |
| 2024-11-11 | $6.16 | $6.16 | 1,127,300 | — | — |
| 2024-11-08 | $6.20 | $6.20 | 1,225,100 | — | — |
| 2024-11-07 | $6.14 | $6.14 | 1,839,700 | — | — |
| 2024-11-06 | $6.25 | $6.25 | 2,124,900 | — | — |
| 2024-11-05 | $5.95 | $5.95 | 1,050,200 | — | — |
| 2024-11-04 | $5.85 | $5.85 | 1,322,800 | — | — |
| 2024-11-01 | $5.84 | $5.84 | 1,259,300 | — | — |
| 2024-10-31 | $5.64 | $5.64 | 1,022,200 | — | — |
| 2024-10-30 | $5.71 | $5.71 | 1,029,100 | — | — |
| 2024-10-29 | $5.90 | $5.90 | 1,107,700 | — | — |
| 2024-10-28 | $6.03 | $6.03 | 2,588,800 | — | — |
| 2024-10-25 | $6.02 | $6.02 | 862,700 | — | — |
| 2024-10-24 | $6.19 | $6.19 | 1,081,000 | — | — |
| 2024-10-23 | $6.30 | $6.30 | 1,171,700 | — | — |
| 2024-10-22 | $6.66 | $6.66 | 981,000 | — | — |
| 2024-10-21 | $6.43 | $6.43 | 904,300 | — | — |
| 2024-10-18 | $6.73 | $6.73 | 909,300 | — | — |
| 2024-10-17 | $6.64 | $6.64 | 1,090,000 | — | — |
| 2024-10-16 | $6.80 | $6.80 | 1,156,500 | — | — |
| 2024-10-15 | $6.74 | $6.74 | 1,564,700 | — | — |
| 2024-10-14 | $6.75 | $6.75 | 1,499,400 | — | — |
| 2024-10-11 | $6.80 | $6.80 | 2,710,300 | — | — |
| 2024-10-10 | $6.58 | $6.58 | 2,183,700 | — | — |
| 2024-10-09 | $6.41 | $6.41 | 3,578,500 | — | — |
| 2024-10-08 | $6.25 | $6.25 | 907,000 | — | — |
| 2024-10-07 | $6.34 | $6.34 | 1,120,300 | — | — |
| 2024-10-04 | $6.53 | $6.53 | 1,262,100 | — | — |
| 2024-10-03 | $6.49 | $6.49 | 1,385,700 | — | — |
| 2024-10-02 | $6.49 | $6.49 | 1,977,200 | — | — |
| 2024-10-01 | $6.55 | $6.55 | 1,692,700 | — | — |
| 2024-09-30 | $7.08 | $7.08 | 1,221,200 | — | — |
| 2024-09-27 | $7.46 | $7.46 | 3,463,900 | — | — |
| 2024-09-26 | $7.40 | $7.40 | 2,108,700 | — | — |
| 2024-09-25 | $7.06 | $7.06 | 1,131,200 | — | — |
| 2024-09-24 | $7.29 | $7.29 | 1,152,400 | — | — |
| 2024-09-23 | $7.43 | $7.43 | 1,278,700 | — | — |
| 2024-09-20 | $7.50 | $7.50 | 2,192,700 | — | — |
| 2024-09-19 | $7.86 | $7.86 | 1,481,900 | — | — |
| 2024-09-18 | $7.58 | $7.58 | 1,484,500 | — | — |
| 2024-09-17 | $7.60 | $7.60 | 1,922,900 | — | — |
| 2024-09-16 | $8.11 | $8.11 | 4,998,700 | — | — |
| 2024-09-13 | $7.60 | $7.60 | 2,550,500 | — | — |
| 2024-09-12 | $7.62 | $7.62 | 3,297,300 | — | — |
| 2024-09-11 | $7.76 | $7.76 | 16,737,500 | — | — |
| 2024-09-10 | $9.00 | $9.00 | 6,405,200 | — | — |
| 2024-09-09 | $9.51 | $9.51 | 19,068,500 | — | — |
| 2024-09-06 | $6.24 | $6.24 | 828,500 | — | — |
| 2024-09-05 | $6.49 | $6.49 | 869,900 | — | — |
| 2024-09-04 | $6.35 | $6.35 | 876,200 | — | — |
| 2024-09-03 | $6.47 | $6.47 | 702,600 | — | — |
| 2024-08-30 | $6.79 | $6.79 | 1,166,800 | — | — |
| 2024-08-29 | $6.76 | $6.76 | 690,100 | — | — |
| 2024-08-28 | $6.83 | $6.83 | 625,300 | — | — |
| 2024-08-27 | $7.14 | $7.14 | 425,300 | — | — |
| 2024-08-26 | $7.26 | $7.26 | 390,000 | — | — |
| 2024-08-23 | $7.20 | $7.20 | 619,600 | — | — |
| 2024-08-22 | $6.94 | $6.94 | 564,000 | — | — |
| 2024-08-21 | $7.42 | $7.42 | 684,600 | — | — |
| 2024-08-20 | $7.25 | $7.25 | 1,093,700 | — | — |
| 2024-08-19 | $7.23 | $7.23 | 1,232,500 | — | — |
| 2024-08-16 | $6.45 | $6.45 | 542,600 | — | — |
| 2024-08-15 | $6.67 | $6.67 | 575,100 | — | — |
| 2024-08-14 | $6.44 | $6.44 | 599,000 | — | — |
| 2024-08-13 | $6.56 | $6.56 | 628,000 | — | — |
| 2024-08-12 | $6.51 | $6.51 | 638,700 | — | — |
| 2024-08-09 | $6.70 | $6.70 | 1,010,100 | — | — |
| 2024-08-08 | $6.80 | $6.80 | 1,058,600 | — | — |
| 2024-08-07 | $6.62 | $6.62 | 1,619,500 | — | — |
| 2024-08-06 | $7.19 | $7.19 | 930,500 | — | — |
| 2024-08-05 | $7.10 | $7.10 | 1,106,200 | — | — |
| 2024-08-02 | $7.63 | $7.63 | 1,356,900 | — | — |
| 2024-08-01 | $7.99 | $7.99 | 1,102,100 | — | — |
| 2024-07-31 | $8.22 | $8.22 | 919,100 | — | — |
| 2024-07-30 | $8.27 | $8.27 | 776,700 | — | — |
| 2024-07-29 | $8.22 | $8.22 | 968,900 | — | — |
| 2024-07-26 | $8.94 | $8.94 | 830,500 | — | — |
| 2024-07-25 | $9.06 | $9.06 | 1,134,200 | — | — |
| 2024-07-24 | $8.93 | $8.93 | 1,028,400 | — | — |
| 2024-07-23 | $9.48 | $9.48 | 1,582,400 | — | — |
| 2024-07-22 | $8.80 | $8.80 | 1,143,700 | — | — |
| 2024-07-19 | $8.60 | $8.60 | 693,100 | — | — |
| 2024-07-18 | $8.67 | $8.67 | 1,593,600 | — | — |
| 2024-07-17 | $8.90 | $8.90 | 2,495,600 | — | — |
| 2024-07-16 | $8.98 | $8.98 | 1,914,600 | — | — |
| 2024-07-15 | $8.27 | $8.27 | 1,363,900 | — | — |
| 2024-07-12 | $8.24 | $8.24 | 1,521,600 | — | — |
| 2024-07-11 | $7.76 | $7.76 | 1,678,300 | — | — |
| 2024-07-10 | $6.99 | $6.99 | 613,600 | — | — |
| 2024-07-09 | $6.94 | $6.94 | 680,100 | — | — |
| 2024-07-08 | $6.48 | $6.48 | 885,800 | — | — |
| 2024-07-05 | $6.36 | $6.36 | 600,800 | — | — |
| 2024-07-03 | $6.27 | $6.27 | 712,400 | — | — |
| 2024-07-02 | $6.47 | $6.47 | 3,047,000 | — | — |
| 2024-07-01 | $6.40 | $6.40 | 1,870,400 | — | — |
| 2024-06-28 | $6.52 | $6.52 | 3,129,000 | — | — |
| 2024-06-27 | $6.30 | $6.30 | 651,700 | — | — |
| 2024-06-26 | $6.26 | $6.26 | 782,400 | — | — |
| 2024-06-25 | $6.74 | $6.74 | 715,900 | — | — |
| 2024-06-24 | $6.90 | $6.90 | 1,148,900 | — | — |
| 2024-06-21 | $6.94 | $6.94 | 4,002,700 | — | — |
| 2024-06-20 | $6.85 | $6.85 | 1,310,600 | — | — |
| 2024-06-18 | $7.03 | $7.03 | 1,324,000 | — | — |
| 2024-06-17 | $7.09 | $7.09 | 1,244,300 | — | — |
| 2024-06-14 | $7.31 | $7.31 | 1,601,100 | — | — |
| 2024-06-13 | $7.83 | $7.83 | 1,256,400 | — | — |
| 2024-06-12 | $7.84 | $7.84 | 1,494,300 | — | — |
| 2024-06-11 | $7.23 | $7.23 | 1,156,400 | — | — |
| 2024-06-10 | $7.53 | $7.53 | 1,537,900 | — | — |
| 2024-06-07 | $7.90 | $7.90 | 1,941,000 | — | — |
| 2024-06-06 | $7.27 | $7.27 | 1,631,600 | — | — |
| 2024-06-05 | $7.34 | $7.34 | 1,191,300 | — | — |
| 2024-06-04 | $7.04 | $7.04 | 1,150,500 | — | — |
| 2024-06-03 | $6.79 | $6.79 | 1,773,700 | — | — |
| 2024-05-31 | $6.41 | $6.41 | 1,219,900 | — | — |
| 2024-05-30 | $6.30 | $6.30 | 933,300 | — | — |
| 2024-05-29 | $6.19 | $6.19 | 1,342,800 | — | — |
| 2024-05-28 | $6.77 | $6.77 | 1,360,500 | — | — |
| 2024-05-24 | $6.82 | $6.82 | 653,500 | — | — |
| 2024-05-23 | $6.98 | $6.98 | 1,332,700 | — | — |
| 2024-05-22 | $7.53 | $7.53 | 1,281,900 | — | — |
| 2024-05-21 | $7.56 | $7.56 | 1,448,500 | — | — |
| 2024-05-20 | $6.78 | $6.78 | 2,341,900 | — | — |
| 2024-05-17 | $6.64 | $6.64 | 1,508,200 | — | — |
| 2024-05-16 | $6.51 | $6.51 | 1,331,700 | — | — |
| 2024-05-15 | $6.80 | $6.80 | 2,130,400 | — | — |
| 2024-05-14 | $6.36 | $6.36 | 834,500 | — | — |
| 2024-05-13 | $6.42 | $6.42 | 1,170,400 | — | — |
| 2024-05-10 | $6.42 | $6.42 | 1,407,900 | — | — |
| 2024-05-09 | $6.31 | $6.31 | 1,018,500 | — | — |
| 2024-05-08 | $6.51 | $6.51 | 979,700 | — | — |
| 2024-05-07 | $6.74 | $6.74 | 1,313,100 | — | — |
| 2024-05-06 | $7.06 | $7.06 | 629,700 | — | — |
| 2024-05-03 | $7.04 | $7.04 | 1,167,800 | — | — |
| 2024-05-02 | $7.08 | $7.08 | 761,900 | — | — |
| 2024-05-01 | $6.66 | $6.66 | 1,459,100 | — | — |
| 2024-04-30 | $6.52 | $6.52 | 911,200 | — | — |
| 2024-04-29 | $6.59 | $6.59 | 980,200 | — | — |
| 2024-04-26 | $6.37 | $6.37 | 769,800 | — | — |
| 2024-04-25 | $6.16 | $6.16 | 1,386,400 | — | — |
| 2024-04-24 | $6.35 | $6.35 | 1,706,000 | — | — |
| 2024-04-23 | $5.90 | $5.90 | 799,000 | — | — |
| 2024-04-22 | $5.95 | $5.95 | 1,058,100 | — | — |
| 2024-04-19 | $5.96 | $5.96 | 2,368,200 | — | — |
| 2024-04-18 | $6.11 | $6.11 | 2,901,500 | — | — |
| 2024-04-17 | $6.21 | $6.21 | 1,907,000 | — | — |
| 2024-04-16 | $6.74 | $6.74 | 1,186,900 | — | — |
| 2024-04-15 | $6.83 | $6.83 | 715,200 | — | — |
| 2024-04-12 | $7.03 | $7.03 | 888,800 | — | — |
| 2024-04-11 | $7.13 | $7.13 | 774,100 | — | — |
| 2024-04-10 | $6.90 | $6.90 | 981,900 | — | — |
| 2024-04-09 | $7.31 | $7.31 | 670,300 | — | — |
| 2024-04-08 | $7.19 | $7.19 | 978,200 | — | — |
| 2024-04-05 | $6.90 | $6.90 | 1,461,500 | — | — |
| 2024-04-04 | $6.96 | $6.96 | 1,555,900 | — | — |
| 2024-04-03 | $7.14 | $7.14 | 1,889,900 | — | — |
| 2024-04-02 | $7.60 | $7.60 | 863,000 | — | — |
| 2024-04-01 | $8.02 | $8.02 | 783,400 | — | — |
| 2024-03-28 | $8.30 | $8.30 | 679,800 | — | — |
| 2024-03-27 | $8.16 | $8.16 | 1,026,500 | — | — |
| 2024-03-26 | $7.57 | $7.57 | 1,736,000 | — | — |
| 2024-03-25 | $7.53 | $7.53 | 1,108,800 | — | — |
| 2024-03-22 | $7.79 | $7.79 | 832,200 | — | — |
| 2024-03-21 | $8.01 | $8.01 | 1,176,900 | — | — |
| 2024-03-20 | $7.99 | $7.99 | 1,997,500 | — | — |
| 2024-03-19 | $7.79 | $7.79 | 1,431,600 | — | — |
| 2024-03-18 | $7.50 | $7.50 | 1,614,800 | — | — |
| 2024-03-15 | $7.95 | $7.95 | 3,751,000 | — | — |
| 2024-03-14 | $8.17 | $8.17 | 1,197,300 | — | — |
| 2024-03-13 | $9.14 | $9.14 | 994,500 | — | — |
| 2024-03-12 | $9.35 | $9.35 | 925,700 | — | — |
| 2024-03-11 | $9.50 | $9.50 | 1,378,100 | — | — |
| 2024-03-08 | $10.32 | $10.32 | 698,700 | — | — |
| 2024-03-07 | $10.15 | $10.15 | 702,500 | — | — |
| 2024-03-06 | $10.32 | $10.32 | 842,800 | — | — |
| 2024-03-05 | $9.90 | $9.90 | 554,900 | — | — |
| 2024-03-04 | $10.15 | $10.15 | 779,000 | — | — |
| 2024-03-01 | $10.08 | $10.08 | 969,600 | — | — |
| 2024-02-29 | $10.02 | $10.02 | 954,900 | — | — |
| 2024-02-28 | $10.08 | $10.08 | 731,800 | — | — |
| 2024-02-27 | $10.29 | $10.29 | 1,243,100 | — | — |
| 2024-02-26 | $10.16 | $10.16 | 1,100,700 | — | — |
| 2024-02-23 | $10.00 | $10.00 | 2,493,400 | — | — |
| 2024-02-22 | $10.57 | $10.57 | 755,100 | — | — |
| 2024-02-21 | $10.48 | $10.48 | 661,200 | — | — |
| 2024-02-20 | $10.71 | $10.71 | 811,700 | — | — |
| 2024-02-16 | $10.84 | $10.84 | 1,854,600 | — | — |
| 2024-02-15 | $10.67 | $10.67 | 1,506,200 | — | — |
| 2024-02-14 | $9.89 | $9.89 | 2,373,600 | — | — |
| 2024-02-13 | $8.99 | $8.99 | 1,718,900 | — | — |
| 2024-02-12 | $9.47 | $9.47 | 1,165,300 | — | — |
| 2024-02-09 | $9.09 | $9.09 | 1,824,700 | — | — |
| 2024-02-08 | $8.89 | $8.89 | 672,000 | — | — |
| 2024-02-07 | $8.74 | $8.74 | 849,600 | — | — |
| 2024-02-06 | $9.13 | $9.13 | 835,600 | — | — |
| 2024-02-05 | $8.69 | $8.69 | 981,900 | — | — |
| 2024-02-02 | $9.00 | $9.00 | 779,700 | — | — |
| 2024-02-01 | $9.11 | $9.11 | 657,900 | — | — |
| 2024-01-31 | $9.25 | $9.25 | 892,600 | — | — |
| 2024-01-30 | $9.54 | $9.54 | 528,700 | — | — |
| 2024-01-29 | $9.94 | $9.94 | 1,013,000 | — | — |
| 2024-01-26 | $9.72 | $9.72 | 382,900 | — | — |
| 2024-01-25 | $9.85 | $9.85 | 908,400 | — | — |
| 2024-01-24 | $9.85 | $9.85 | 732,200 | — | — |
| 2024-01-23 | $10.00 | $10.00 | 822,300 | — | — |
| 2024-01-22 | $10.22 | $10.22 | 2,533,100 | — | — |
| 2024-01-19 | $10.18 | $10.18 | 680,400 | — | — |
| 2024-01-18 | $10.29 | $10.29 | 556,200 | — | — |
| 2024-01-17 | $10.42 | $10.42 | 916,500 | — | — |
| 2024-01-16 | $10.86 | $10.86 | 941,400 | — | — |
| 2024-01-12 | $11.00 | $11.00 | 1,035,400 | — | — |
| 2024-01-11 | $11.38 | $11.38 | 1,177,300 | — | — |
| 2024-01-10 | $11.62 | $11.62 | 749,100 | — | — |
| 2024-01-09 | $11.87 | $11.87 | 824,700 | — | — |
| 2024-01-08 | $12.07 | $12.07 | 1,069,200 | — | — |
| 2024-01-05 | $11.50 | $11.50 | 555,700 | — | — |
| 2024-01-04 | $11.63 | $11.63 | 626,800 | — | — |
| 2024-01-03 | $11.54 | $11.54 | 1,107,800 | — | — |
| 2024-01-02 | $11.86 | $11.86 | 958,400 | — | — |