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
- 2021-11-10 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 | $3.82 | $3.82 | 15,777,200 | — | — |
| 2024-12-30 | $4.72 | $4.72 | 18,996,900 | — | — |
| 2024-12-27 | $4.60 | $4.60 | 39,694,300 | — | — |
| 2024-12-26 | $4.62 | $4.62 | 40,285,600 | — | — |
| 2024-12-24 | $3.56 | $3.56 | 26,417,600 | — | — |
| 2024-12-23 | $3.23 | $3.23 | 11,086,200 | — | — |
| 2024-12-20 | $2.96 | $2.96 | 12,527,800 | — | — |
| 2024-12-19 | $3.04 | $3.04 | 13,059,600 | — | — |
| 2024-12-18 | $3.75 | $3.75 | 44,897,300 | — | — |
| 2024-12-17 | $3.29 | $3.29 | 72,529,500 | — | — |
| 2024-12-16 | $2.13 | $2.13 | 8,634,700 | — | — |
| 2024-12-13 | $1.99 | $1.99 | 8,775,400 | — | — |
| 2024-12-12 | $2.07 | $2.07 | 19,453,500 | — | — |
| 2024-12-11 | $1.99 | $1.99 | 60,138,700 | — | — |
| 2024-12-10 | $1.93 | $1.93 | 4,245,100 | — | — |
| 2024-12-09 | $1.95 | $1.95 | 4,744,000 | — | — |
| 2024-12-06 | $1.83 | $1.83 | 1,729,900 | — | — |
| 2024-12-05 | $2.12 | $2.12 | 1,549,700 | — | — |
| 2024-12-04 | $2.29 | $2.29 | 619,400 | — | — |
| 2024-12-03 | $2.30 | $2.30 | 661,000 | — | — |
| 2024-12-02 | $2.49 | $2.49 | 2,375,500 | — | — |
| 2024-11-29 | $2.12 | $2.12 | 502,700 | — | — |
| 2024-11-27 | $2.21 | $2.21 | 629,000 | — | — |
| 2024-11-26 | $2.24 | $2.24 | 1,999,600 | — | — |
| 2024-11-25 | $2.19 | $2.19 | 2,011,500 | — | — |
| 2024-11-22 | $1.82 | $1.82 | 2,645,100 | — | — |
| 2024-11-21 | $1.74 | $1.74 | 1,362,600 | — | — |
| 2024-11-20 | $2.01 | $2.01 | 9,529,700 | — | — |
| 2024-11-19 | $2.57 | $2.57 | 241,800 | — | — |
| 2024-11-18 | $2.65 | $2.65 | 93,000 | — | — |
| 2024-11-15 | $2.73 | $2.73 | 318,800 | — | — |
| 2024-11-14 | $3.45 | $3.45 | 133,000 | — | — |
| 2024-11-13 | $3.99 | $3.99 | 206,900 | — | — |
| 2024-11-12 | $4.28 | $4.28 | 107,000 | — | — |
| 2024-11-11 | $4.31 | $4.31 | 90,600 | — | — |
| 2024-11-08 | $4.44 | $4.44 | 44,000 | — | — |
| 2024-11-07 | $4.49 | $4.49 | 33,200 | — | — |
| 2024-11-06 | $4.46 | $4.46 | 61,400 | — | — |
| 2024-11-05 | $4.44 | $4.44 | 43,300 | — | — |
| 2024-11-04 | $4.18 | $4.18 | 76,800 | — | — |
| 2024-11-01 | $4.50 | $4.50 | 73,800 | — | — |
| 2024-10-31 | $4.90 | $4.90 | 46,400 | — | — |
| 2024-10-30 | $4.90 | $4.90 | 49,200 | — | — |
| 2024-10-29 | $4.96 | $4.96 | 107,700 | — | — |
| 2024-10-28 | $5.00 | $5.00 | 110,100 | — | — |
| 2024-10-25 | $5.08 | $5.08 | 88,500 | — | — |
| 2024-10-24 | $5.10 | $5.10 | 68,600 | — | — |
| 2024-10-23 | $5.00 | $5.00 | 92,500 | — | — |
| 2024-10-22 | $5.13 | $5.13 | 101,500 | — | — |
| 2024-10-21 | $5.41 | $5.41 | 74,700 | — | — |
| 2024-10-18 | $5.28 | $5.28 | 275,100 | — | — |
| 2024-10-17 | $5.74 | $5.74 | 189,800 | — | — |
| 2024-10-16 | $6.07 | $6.07 | 162,700 | — | — |
| 2024-10-15 | $6.68 | $6.68 | 103,400 | — | — |
| 2024-10-14 | $6.79 | $6.79 | 93,100 | — | — |
| 2024-10-11 | $6.87 | $6.87 | 190,000 | — | — |
| 2024-10-10 | $7.06 | $7.06 | 165,600 | — | — |
| 2024-10-09 | $7.10 | $7.10 | 320,600 | — | — |
| 2024-10-08 | $6.91 | $6.91 | 1,136,400 | — | — |
| 2024-10-07 | $6.86 | $6.86 | 276,800 | — | — |
| 2024-10-04 | $6.91 | $6.91 | 557,800 | — | — |
| 2024-10-03 | $7.18 | $7.18 | 5,379,200 | — | — |
| 2024-10-02 | $6.82 | $6.82 | 43,500 | — | — |
| 2024-10-01 | $6.62 | $6.62 | 42,000 | — | — |
| 2024-09-30 | $6.71 | $6.71 | 126,400 | — | — |
| 2024-09-27 | $7.38 | $7.38 | 219,400 | — | — |
| 2024-09-26 | $7.23 | $7.23 | 712,500 | — | — |
| 2024-09-25 | $7.52 | $7.52 | 3,173,500 | — | — |
| 2024-09-24 | $4.92 | $4.92 | 174,700 | — | — |
| 2024-09-23 | $5.53 | $5.53 | 162,000 | — | — |
| 2024-09-20 | $6.36 | $6.36 | 421,700 | — | — |
| 2024-09-19 | $7.00 | $7.00 | 7,604,600 | — | — |
| 2024-09-18 | $4.75 | $4.75 | 59,100 | — | — |
| 2024-09-17 | $5.15 | $5.15 | 364,300 | — | — |
| 2024-09-16 | $5.69 | $5.69 | 37,600 | — | — |
| 2024-09-13 | $6.33 | $6.33 | 24,700 | — | — |
| 2024-09-12 | $6.51 | $6.51 | 34,200 | — | — |
| 2024-09-11 | $6.62 | $6.62 | 14,600 | — | — |
| 2024-09-10 | $7.00 | $7.00 | 51,300 | — | — |
| 2024-09-09 | $7.58 | $7.58 | 128,200 | — | — |
| 2024-09-06 | $9.30 | $9.30 | 42,300 | — | — |
| 2024-09-05 | $8.70 | $8.70 | 59,100 | — | — |
| 2024-09-04 | $8.50 | $8.50 | 18,600 | — | — |
| 2024-09-03 | $8.70 | $8.70 | 33,600 | — | — |
| 2024-08-30 | $8.78 | $8.78 | 51,700 | — | — |
| 2024-08-29 | $7.29 | $7.29 | 40,600 | — | — |
| 2024-08-28 | $7.89 | $7.89 | 54,000 | — | — |
| 2024-08-27 | $8.90 | $8.90 | 67,100 | — | — |
| 2024-08-26 | $10.05 | $10.05 | 73,500 | — | — |
| 2024-08-23 | $10.05 | $10.05 | 65,400 | — | — |
| 2024-08-22 | $10.31 | $10.31 | 238,600 | — | — |
| 2024-08-21 | $8.84 | $8.84 | 217,200 | — | — |
| 2024-08-20 | $8.05 | $8.05 | 40,800 | — | — |
| 2024-08-19 | $8.20 | $8.20 | 48,400 | — | — |
| 2024-08-16 | $10.19 | $10.19 | 194,200 | — | — |
| 2024-08-15 | $9.75 | $9.75 | 37,500 | — | — |
| 2024-08-14 | $11.20 | $11.20 | 46,100 | — | — |
| 2024-08-13 | $10.15 | $10.15 | 63,900 | — | — |
| 2024-08-12 | $9.40 | $9.40 | 19,900 | — | — |
| 2024-08-09 | $11.39 | $11.39 | 63,000 | — | — |
| 2024-08-08 | $10.30 | $10.30 | 88,700 | — | — |
| 2024-08-07 | $10.60 | $10.60 | 29,600 | — | — |
| 2024-08-06 | $13.86 | $13.86 | 101,800 | — | — |
| 2024-08-05 | $11.00 | $11.00 | 29,900 | — | — |
| 2024-08-02 | $10.54 | $10.54 | 9,000 | — | — |
| 2024-08-01 | $10.45 | $10.45 | 106,000 | — | — |
| 2024-07-31 | $8.29 | $8.29 | 4,400 | — | — |
| 2024-07-30 | $9.11 | $9.11 | 19,200 | — | — |
| 2024-07-29 | $8.76 | $8.76 | 22,900 | — | — |
| 2024-07-26 | $9.55 | $9.55 | 19,100 | — | — |
| 2024-07-25 | $11.36 | $11.36 | 21,300 | — | — |
| 2024-07-24 | $11.35 | $11.35 | 55,300 | — | — |
| 2024-07-23 | $11.30 | $11.30 | 66,500 | — | — |
| 2024-07-22 | $11.35 | $11.35 | 15,700 | — | — |
| 2024-07-19 | $11.39 | $11.39 | 69,000 | — | — |
| 2024-07-18 | $11.43 | $11.43 | 48,200 | — | — |
| 2024-07-17 | $11.38 | $11.38 | 94,600 | — | — |
| 2024-07-16 | $11.75 | $11.75 | 18,200 | — | — |
| 2024-07-15 | $11.97 | $11.97 | 187,000 | — | — |
| 2024-07-12 | $11.60 | $11.60 | 102,700 | — | — |
| 2024-07-11 | $11.48 | $11.48 | 100,200 | — | — |
| 2024-07-10 | $11.50 | $11.50 | 127,400 | — | — |
| 2024-07-09 | $11.40 | $11.40 | 600 | — | — |
| 2024-07-08 | $11.43 | $11.43 | 500 | — | — |
| 2024-07-05 | $11.45 | $11.45 | 200 | — | — |
| 2024-07-03 | $11.50 | $11.50 | 400 | — | — |
| 2024-07-02 | $11.44 | $11.44 | 0 | — | — |
| 2024-07-01 | $11.44 | $11.44 | 0 | — | — |
| 2024-06-28 | $11.44 | $11.44 | 4,200 | — | — |
| 2024-06-27 | $11.45 | $11.45 | 400 | — | — |
| 2024-06-26 | $11.43 | $11.43 | 2,400 | — | — |
| 2024-06-25 | $11.43 | $11.43 | 42,300 | — | — |
| 2024-06-24 | $11.44 | $11.44 | 23,000 | — | — |
| 2024-06-21 | $11.42 | $11.42 | 11,400 | — | — |
| 2024-06-20 | $11.45 | $11.45 | 8,900 | — | — |
| 2024-06-18 | $11.48 | $11.48 | 6,700 | — | — |
| 2024-06-17 | $11.41 | $11.41 | 5,000 | — | — |
| 2024-06-14 | $11.49 | $11.49 | 47,200 | — | — |
| 2024-06-13 | $11.47 | $11.47 | 15,800 | — | — |
| 2024-06-12 | $11.41 | $11.41 | 3,900 | — | — |
| 2024-06-11 | $11.40 | $11.40 | 2,700 | — | — |
| 2024-06-10 | $11.55 | $11.55 | 2,800 | — | — |
| 2024-06-07 | $11.48 | $11.48 | 5,900 | — | — |
| 2024-06-06 | $11.46 | $11.46 | 77,700 | — | — |
| 2024-06-05 | $11.50 | $11.50 | 13,400 | — | — |
| 2024-06-04 | $11.40 | $11.40 | 1,600 | — | — |
| 2024-06-03 | $11.38 | $11.38 | 7,300 | — | — |
| 2024-05-31 | $11.55 | $11.55 | 64,800 | — | — |
| 2024-05-30 | $11.49 | $11.49 | 5,200 | — | — |
| 2024-05-29 | $11.36 | $11.36 | 3,700 | — | — |
| 2024-05-28 | $11.37 | $11.37 | 14,300 | — | — |
| 2024-05-24 | $11.46 | $11.46 | 6,800 | — | — |
| 2024-05-23 | $11.45 | $11.45 | 16,900 | — | — |
| 2024-05-22 | $11.45 | $11.45 | 500 | — | — |
| 2024-05-21 | $11.49 | $11.49 | 16,500 | — | — |
| 2024-05-20 | $11.40 | $11.40 | 30,600 | — | — |
| 2024-05-17 | $11.46 | $11.46 | 30,100 | — | — |
| 2024-05-16 | $11.35 | $11.35 | 1,500 | — | — |
| 2024-05-15 | $11.37 | $11.37 | 31,400 | — | — |
| 2024-05-14 | $11.40 | $11.40 | 39,300 | — | — |
| 2024-05-13 | $11.50 | $11.50 | 42,700 | — | — |
| 2024-05-10 | $11.41 | $11.41 | 47,700 | — | — |
| 2024-05-09 | $11.98 | $11.98 | 76,600 | — | — |
| 2024-05-08 | $11.68 | $11.68 | 8,300 | — | — |
| 2024-05-07 | $11.65 | $11.65 | 12,900 | — | — |
| 2024-05-06 | $11.80 | $11.80 | 13,800 | — | — |
| 2024-05-03 | $11.75 | $11.75 | 11,200 | — | — |
| 2024-05-02 | $11.62 | $11.62 | 4,900 | — | — |
| 2024-05-01 | $11.63 | $11.63 | 5,000 | — | — |
| 2024-04-30 | $11.56 | $11.56 | 19,300 | — | — |
| 2024-04-29 | $11.71 | $11.71 | 82,100 | — | — |
| 2024-04-26 | $11.53 | $11.53 | 36,200 | — | — |
| 2024-04-25 | $11.58 | $11.58 | 14,400 | — | — |
| 2024-04-24 | $11.50 | $11.50 | 45,600 | — | — |
| 2024-04-23 | $11.27 | $11.27 | 433,200 | — | — |
| 2024-04-22 | $11.14 | $11.14 | 95,700 | — | — |
| 2024-04-19 | $11.13 | $11.13 | 54,700 | — | — |
| 2024-04-18 | $11.17 | $11.17 | 100 | — | — |
| 2024-04-17 | $11.17 | $11.17 | 3,300 | — | — |
| 2024-04-16 | $11.17 | $11.17 | 51,500 | — | — |
| 2024-04-15 | $11.28 | $11.28 | 1,400 | — | — |
| 2024-04-12 | $11.12 | $11.12 | 7,900 | — | — |
| 2024-04-11 | $11.35 | $11.35 | 3,300 | — | — |
| 2024-04-10 | $11.22 | $11.22 | 3,200 | — | — |
| 2024-04-09 | $11.40 | $11.40 | 3,500 | — | — |
| 2024-04-08 | $11.85 | $11.85 | 15,000 | — | — |
| 2024-04-05 | $11.29 | $11.29 | 5,700 | — | — |
| 2024-04-04 | $11.40 | $11.40 | 24,800 | — | — |
| 2024-04-03 | $11.48 | $11.48 | 1,400 | — | — |
| 2024-04-02 | $11.16 | $11.16 | 200 | — | — |
| 2024-04-01 | $11.06 | $11.06 | 3,000 | — | — |
| 2024-03-28 | $11.08 | $11.08 | 17,200 | — | — |
| 2024-03-27 | $11.17 | $11.17 | 2,800 | — | — |
| 2024-03-26 | $11.07 | $11.07 | 6,400 | — | — |
| 2024-03-25 | $11.06 | $11.06 | 2,500 | — | — |
| 2024-03-22 | $11.01 | $11.01 | 0 | — | — |
| 2024-03-21 | $11.01 | $11.01 | 70,600 | — | — |
| 2024-03-20 | $11.06 | $11.06 | 7,800 | — | — |
| 2024-03-19 | $11.10 | $11.10 | 7,600 | — | — |
| 2024-03-18 | $11.10 | $11.10 | 20,800 | — | — |
| 2024-03-15 | $11.05 | $11.05 | 7,200 | — | — |
| 2024-03-14 | $10.99 | $10.99 | 0 | — | — |
| 2024-03-13 | $10.99 | $10.99 | 0 | — | — |
| 2024-03-12 | $10.99 | $10.99 | 500 | — | — |
| 2024-03-11 | $10.98 | $10.98 | 0 | — | — |
| 2024-03-08 | $10.98 | $10.98 | 300 | — | — |
| 2024-03-07 | $10.98 | $10.98 | 0 | — | — |
| 2024-03-06 | $10.98 | $10.98 | 500 | — | — |
| 2024-03-05 | $10.98 | $10.98 | 0 | — | — |
| 2024-03-04 | $10.98 | $10.98 | 300 | — | — |
| 2024-03-01 | $10.98 | $10.98 | 100 | — | — |
| 2024-02-29 | $10.99 | $10.99 | 0 | — | — |
| 2024-02-28 | $10.99 | $10.99 | 0 | — | — |
| 2024-02-27 | $10.99 | $10.99 | 0 | — | — |
| 2024-02-26 | $10.99 | $10.99 | 700 | — | — |
| 2024-02-23 | $10.99 | $10.99 | 100 | — | — |
| 2024-02-22 | $10.99 | $10.99 | 600 | — | — |
| 2024-02-21 | $11.05 | $11.05 | 600 | — | — |
| 2024-02-20 | $10.98 | $10.98 | 0 | — | — |
| 2024-02-16 | $10.98 | $10.98 | 500 | — | — |
| 2024-02-15 | $10.95 | $10.95 | 0 | — | — |
| 2024-02-14 | $10.95 | $10.95 | 300 | — | — |
| 2024-02-13 | $11.00 | $11.00 | 100 | — | — |
| 2024-02-12 | $10.90 | $10.90 | 900 | — | — |
| 2024-02-09 | $10.90 | $10.90 | 10,700 | — | — |
| 2024-02-08 | $10.94 | $10.94 | 31,400 | — | — |
| 2024-02-07 | $11.05 | $11.05 | 10,600 | — | — |
| 2024-02-06 | $10.94 | $10.94 | 28,800 | — | — |
| 2024-02-05 | $10.91 | $10.91 | 7,800 | — | — |
| 2024-02-02 | $10.92 | $10.92 | 100,400 | — | — |
| 2024-02-01 | $10.89 | $10.89 | 0 | — | — |
| 2024-01-31 | $10.89 | $10.89 | 0 | — | — |
| 2024-01-30 | $10.89 | $10.89 | 200 | — | — |
| 2024-01-29 | $10.89 | $10.89 | 1,100 | — | — |
| 2024-01-26 | $10.90 | $10.90 | 100 | — | — |
| 2024-01-25 | $10.90 | $10.90 | 0 | — | — |
| 2024-01-24 | $10.90 | $10.90 | 100 | — | — |
| 2024-01-23 | $10.90 | $10.90 | 400 | — | — |
| 2024-01-22 | $10.90 | $10.90 | 22,800 | — | — |
| 2024-01-19 | $10.89 | $10.89 | 0 | — | — |
| 2024-01-18 | $10.89 | $10.89 | 0 | — | — |
| 2024-01-17 | $10.89 | $10.89 | 10,000 | — | — |
| 2024-01-16 | $10.88 | $10.88 | 51,500 | — | — |
| 2024-01-12 | $10.90 | $10.90 | 0 | — | — |
| 2024-01-11 | $10.90 | $10.90 | 0 | — | — |
| 2024-01-10 | $10.90 | $10.90 | 400 | — | — |
| 2024-01-09 | $10.86 | $10.86 | 800 | — | — |
| 2024-01-08 | $10.85 | $10.85 | 188,200 | — | — |
| 2024-01-05 | $10.84 | $10.84 | 0 | — | — |
| 2024-01-04 | $10.84 | $10.84 | 12,000 | — | — |
| 2024-01-03 | $10.83 | $10.83 | 13,100 | — | — |
| 2024-01-02 | $10.82 | $10.82 | 34,800 | — | — |