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
- 2023-07-14 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 | $4.50 | $4.50 | 507,900 | — | — |
| 2024-12-30 | $4.72 | $4.72 | 296,500 | — | — |
| 2024-12-27 | $4.94 | $4.94 | 214,600 | — | — |
| 2024-12-26 | $5.08 | $5.08 | 318,700 | — | — |
| 2024-12-24 | $4.94 | $4.94 | 162,400 | — | — |
| 2024-12-23 | $4.97 | $4.97 | 361,700 | — | — |
| 2024-12-20 | $4.95 | $4.95 | 436,900 | — | — |
| 2024-12-19 | $5.07 | $5.07 | 593,900 | — | — |
| 2024-12-18 | $5.25 | $5.25 | 825,300 | — | — |
| 2024-12-17 | $5.94 | $5.94 | 1,469,300 | — | — |
| 2024-12-16 | $5.73 | $5.73 | 4,916,000 | — | — |
| 2024-12-13 | $4.39 | $4.39 | 397,200 | — | — |
| 2024-12-12 | $4.54 | $4.54 | 293,400 | — | — |
| 2024-12-11 | $4.71 | $4.71 | 234,700 | — | — |
| 2024-12-10 | $4.89 | $4.89 | 432,400 | — | — |
| 2024-12-09 | $5.05 | $5.05 | 557,700 | — | — |
| 2024-12-06 | $5.10 | $5.10 | 748,400 | — | — |
| 2024-12-05 | $4.66 | $4.66 | 673,300 | — | — |
| 2024-12-04 | $5.25 | $5.25 | 685,400 | — | — |
| 2024-12-03 | $5.31 | $5.31 | 666,800 | — | — |
| 2024-12-02 | $5.36 | $5.36 | 440,200 | — | — |
| 2024-11-29 | $5.69 | $5.69 | 205,200 | — | — |
| 2024-11-27 | $5.54 | $5.54 | 531,400 | — | — |
| 2024-11-26 | $5.17 | $5.17 | 299,800 | — | — |
| 2024-11-25 | $4.93 | $4.93 | 373,500 | — | — |
| 2024-11-22 | $4.76 | $4.76 | 407,200 | — | — |
| 2024-11-21 | $4.50 | $4.50 | 502,800 | — | — |
| 2024-11-20 | $4.52 | $4.52 | 259,100 | — | — |
| 2024-11-19 | $4.41 | $4.41 | 505,000 | — | — |
| 2024-11-18 | $4.36 | $4.36 | 587,300 | — | — |
| 2024-11-15 | $4.73 | $4.73 | 836,600 | — | — |
| 2024-11-14 | $5.18 | $5.18 | 1,275,500 | — | — |
| 2024-11-13 | $6.02 | $6.02 | 634,800 | — | — |
| 2024-11-12 | $5.94 | $5.94 | 755,100 | — | — |
| 2024-11-11 | $5.85 | $5.85 | 403,300 | — | — |
| 2024-11-08 | $5.94 | $5.94 | 626,600 | — | — |
| 2024-11-07 | $6.19 | $6.19 | 593,800 | — | — |
| 2024-11-06 | $6.00 | $6.00 | 745,500 | — | — |
| 2024-11-05 | $5.81 | $5.81 | 699,700 | — | — |
| 2024-11-04 | $5.42 | $5.42 | 1,418,100 | — | — |
| 2024-11-01 | $5.33 | $5.33 | 842,600 | — | — |
| 2024-10-31 | $5.15 | $5.15 | 865,200 | — | — |
| 2024-10-30 | $5.34 | $5.34 | 717,800 | — | — |
| 2024-10-29 | $5.83 | $5.83 | 579,800 | — | — |
| 2024-10-28 | $5.99 | $5.99 | 773,300 | — | — |
| 2024-10-25 | $5.59 | $5.59 | 595,600 | — | — |
| 2024-10-24 | $5.50 | $5.50 | 697,700 | — | — |
| 2024-10-23 | $5.65 | $5.65 | 637,300 | — | — |
| 2024-10-22 | $5.90 | $5.90 | 698,600 | — | — |
| 2024-10-21 | $5.57 | $5.57 | 1,447,800 | — | — |
| 2024-10-18 | $5.41 | $5.41 | 624,600 | — | — |
| 2024-10-17 | $5.40 | $5.40 | 757,900 | — | — |
| 2024-10-16 | $5.46 | $5.46 | 1,523,600 | — | — |
| 2024-10-15 | $5.13 | $5.13 | 1,219,700 | — | — |
| 2024-10-14 | $5.19 | $5.19 | 1,281,100 | — | — |
| 2024-10-11 | $4.31 | $4.31 | 681,300 | — | — |
| 2024-10-10 | $4.14 | $4.14 | 438,400 | — | — |
| 2024-10-09 | $4.16 | $4.16 | 749,100 | — | — |
| 2024-10-08 | $3.97 | $3.97 | 694,200 | — | — |
| 2024-10-07 | $4.16 | $4.16 | 1,081,900 | — | — |
| 2024-10-04 | $4.09 | $4.09 | 6,234,400 | — | — |
| 2024-10-03 | $4.12 | $4.12 | 3,020,800 | — | — |
| 2024-10-02 | $3.40 | $3.40 | 3,694,600 | — | — |
| 2024-10-01 | $3.12 | $3.12 | 43,838,700 | — | — |
| 2024-09-30 | $2.77 | $2.77 | 342,100 | — | — |
| 2024-09-27 | $2.82 | $2.82 | 213,300 | — | — |
| 2024-09-26 | $2.82 | $2.82 | 242,700 | — | — |
| 2024-09-25 | $2.71 | $2.71 | 498,600 | — | — |
| 2024-09-24 | $2.86 | $2.86 | 328,000 | — | — |
| 2024-09-23 | $2.86 | $2.86 | 351,500 | — | — |
| 2024-09-20 | $3.14 | $3.14 | 458,100 | — | — |
| 2024-09-19 | $3.28 | $3.28 | 304,900 | — | — |
| 2024-09-18 | $3.38 | $3.38 | 198,200 | — | — |
| 2024-09-17 | $3.38 | $3.38 | 313,100 | — | — |
| 2024-09-16 | $3.50 | $3.50 | 316,400 | — | — |
| 2024-09-13 | $3.72 | $3.72 | 306,100 | — | — |
| 2024-09-12 | $3.40 | $3.40 | 399,900 | — | — |
| 2024-09-11 | $3.76 | $3.76 | 418,400 | — | — |
| 2024-09-10 | $3.70 | $3.70 | 1,113,500 | — | — |
| 2024-09-09 | $3.15 | $3.15 | 3,186,800 | — | — |
| 2024-09-06 | $2.52 | $2.52 | 208,900 | — | — |
| 2024-09-05 | $2.67 | $2.67 | 361,100 | — | — |
| 2024-09-04 | $2.88 | $2.88 | 175,900 | — | — |
| 2024-09-03 | $2.96 | $2.96 | 126,500 | — | — |
| 2024-08-30 | $3.08 | $3.08 | 143,400 | — | — |
| 2024-08-29 | $3.08 | $3.08 | 142,700 | — | — |
| 2024-08-28 | $2.93 | $2.93 | 84,100 | — | — |
| 2024-08-27 | $3.04 | $3.04 | 64,900 | — | — |
| 2024-08-26 | $3.11 | $3.11 | 184,300 | — | — |
| 2024-08-23 | $2.94 | $2.94 | 94,500 | — | — |
| 2024-08-22 | $2.91 | $2.91 | 132,300 | — | — |
| 2024-08-21 | $3.08 | $3.08 | 192,600 | — | — |
| 2024-08-20 | $3.03 | $3.03 | 251,900 | — | — |
| 2024-08-19 | $2.82 | $2.82 | 319,600 | — | — |
| 2024-08-16 | $2.75 | $2.75 | 250,100 | — | — |
| 2024-08-15 | $2.76 | $2.76 | 349,300 | — | — |
| 2024-08-14 | $2.47 | $2.47 | 483,500 | — | — |
| 2024-08-13 | $2.66 | $2.66 | 237,100 | — | — |
| 2024-08-12 | $2.65 | $2.65 | 193,500 | — | — |
| 2024-08-09 | $2.75 | $2.75 | 159,200 | — | — |
| 2024-08-08 | $2.72 | $2.72 | 197,500 | — | — |
| 2024-08-07 | $2.63 | $2.63 | 236,500 | — | — |
| 2024-08-06 | $2.83 | $2.83 | 179,500 | — | — |
| 2024-08-05 | $2.90 | $2.90 | 269,300 | — | — |
| 2024-08-02 | $3.07 | $3.07 | 324,000 | — | — |
| 2024-08-01 | $3.48 | $3.48 | 311,900 | — | — |
| 2024-07-31 | $3.36 | $3.36 | 229,400 | — | — |
| 2024-07-30 | $3.55 | $3.55 | 407,400 | — | — |
| 2024-07-29 | $3.35 | $3.35 | 198,300 | — | — |
| 2024-07-26 | $3.42 | $3.42 | 239,200 | — | — |
| 2024-07-25 | $3.40 | $3.40 | 301,900 | — | — |
| 2024-07-24 | $3.16 | $3.16 | 236,100 | — | — |
| 2024-07-23 | $3.27 | $3.27 | 191,300 | — | — |
| 2024-07-22 | $3.09 | $3.09 | 252,300 | — | — |
| 2024-07-19 | $3.09 | $3.09 | 355,300 | — | — |
| 2024-07-18 | $3.22 | $3.22 | 251,200 | — | — |
| 2024-07-17 | $3.40 | $3.40 | 288,300 | — | — |
| 2024-07-16 | $3.65 | $3.65 | 425,800 | — | — |
| 2024-07-15 | $3.40 | $3.40 | 463,800 | — | — |
| 2024-07-12 | $3.33 | $3.33 | 324,000 | — | — |
| 2024-07-11 | $3.27 | $3.27 | 321,500 | — | — |
| 2024-07-10 | $3.19 | $3.19 | 379,300 | — | — |
| 2024-07-09 | $3.13 | $3.13 | 235,000 | — | — |
| 2024-07-08 | $3.11 | $3.11 | 1,086,300 | — | — |
| 2024-07-05 | $2.96 | $2.96 | 325,000 | — | — |
| 2024-07-03 | $2.85 | $2.85 | 306,300 | — | — |
| 2024-07-02 | $2.93 | $2.93 | 609,400 | — | — |
| 2024-07-01 | $3.16 | $3.16 | 814,500 | — | — |
| 2024-06-28 | $3.42 | $3.42 | 3,673,500 | — | — |
| 2024-06-27 | $4.11 | $4.11 | 431,300 | — | — |
| 2024-06-26 | $3.94 | $3.94 | 411,000 | — | — |
| 2024-06-25 | $4.14 | $4.14 | 300,000 | — | — |
| 2024-06-24 | $4.20 | $4.20 | 425,000 | — | — |
| 2024-06-21 | $3.93 | $3.93 | 384,100 | — | — |
| 2024-06-20 | $3.89 | $3.89 | 512,200 | — | — |
| 2024-06-18 | $3.95 | $3.95 | 427,300 | — | — |
| 2024-06-17 | $4.22 | $4.22 | 595,300 | — | — |
| 2024-06-14 | $4.14 | $4.14 | 724,600 | — | — |
| 2024-06-13 | $4.79 | $4.79 | 623,500 | — | — |
| 2024-06-12 | $5.34 | $5.34 | 709,600 | — | — |
| 2024-06-11 | $4.96 | $4.96 | 506,500 | — | — |
| 2024-06-10 | $4.88 | $4.88 | 1,055,700 | — | — |
| 2024-06-07 | $4.70 | $4.70 | 491,000 | — | — |
| 2024-06-06 | $4.65 | $4.65 | 668,500 | — | — |
| 2024-06-05 | $4.64 | $4.64 | 960,700 | — | — |
| 2024-06-04 | $5.02 | $5.02 | 626,000 | — | — |
| 2024-06-03 | $5.18 | $5.18 | 325,400 | — | — |
| 2024-05-31 | $5.33 | $5.33 | 473,100 | — | — |
| 2024-05-30 | $5.40 | $5.40 | 943,500 | — | — |
| 2024-05-29 | $5.47 | $5.47 | 763,100 | — | — |
| 2024-05-28 | $5.17 | $5.17 | 781,200 | — | — |
| 2024-05-24 | $4.82 | $4.82 | 319,100 | — | — |
| 2024-05-23 | $4.70 | $4.70 | 439,800 | — | — |
| 2024-05-22 | $5.08 | $5.08 | 590,300 | — | — |
| 2024-05-21 | $4.79 | $4.79 | 744,600 | — | — |
| 2024-05-20 | $4.74 | $4.74 | 814,600 | — | — |
| 2024-05-17 | $4.62 | $4.62 | 273,300 | — | — |
| 2024-05-16 | $4.75 | $4.75 | 308,800 | — | — |
| 2024-05-15 | $4.62 | $4.62 | 409,900 | — | — |
| 2024-05-14 | $4.38 | $4.38 | 325,600 | — | — |
| 2024-05-13 | $4.24 | $4.24 | 338,800 | — | — |
| 2024-05-10 | $4.44 | $4.44 | 374,000 | — | — |
| 2024-05-09 | $4.57 | $4.57 | 396,200 | — | — |
| 2024-05-08 | $4.44 | $4.44 | 312,800 | — | — |
| 2024-05-07 | $4.33 | $4.33 | 288,100 | — | — |
| 2024-05-06 | $4.28 | $4.28 | 559,200 | — | — |
| 2024-05-03 | $4.32 | $4.32 | 770,600 | — | — |
| 2024-05-02 | $4.45 | $4.45 | 1,127,700 | — | — |
| 2024-05-01 | $4.11 | $4.11 | 308,900 | — | — |
| 2024-04-30 | $3.90 | $3.90 | 599,600 | — | — |
| 2024-04-29 | $4.23 | $4.23 | 475,500 | — | — |
| 2024-04-26 | $4.06 | $4.06 | 325,300 | — | — |
| 2024-04-25 | $3.92 | $3.92 | 227,400 | — | — |
| 2024-04-24 | $4.17 | $4.17 | 219,100 | — | — |
| 2024-04-23 | $4.28 | $4.28 | 361,000 | — | — |
| 2024-04-22 | $4.03 | $4.03 | 304,100 | — | — |
| 2024-04-19 | $4.01 | $4.01 | 430,100 | — | — |
| 2024-04-18 | $3.97 | $3.97 | 337,300 | — | — |
| 2024-04-17 | $4.07 | $4.07 | 316,000 | — | — |
| 2024-04-16 | $4.18 | $4.18 | 434,700 | — | — |
| 2024-04-15 | $4.56 | $4.56 | 471,100 | — | — |
| 2024-04-12 | $4.83 | $4.83 | 433,700 | — | — |
| 2024-04-11 | $5.22 | $5.22 | 256,300 | — | — |
| 2024-04-10 | $5.06 | $5.06 | 489,400 | — | — |
| 2024-04-09 | $5.31 | $5.31 | 561,900 | — | — |
| 2024-04-08 | $5.38 | $5.38 | 472,300 | — | — |
| 2024-04-05 | $5.31 | $5.31 | 268,700 | — | — |
| 2024-04-04 | $5.45 | $5.45 | 748,800 | — | — |
| 2024-04-03 | $5.43 | $5.43 | 521,200 | — | — |
| 2024-04-02 | $5.24 | $5.24 | 587,600 | — | — |
| 2024-04-01 | $5.23 | $5.23 | 780,400 | — | — |
| 2024-03-28 | $5.42 | $5.42 | 1,150,500 | — | — |
| 2024-03-27 | $5.73 | $5.73 | 1,265,000 | — | — |
| 2024-03-26 | $5.23 | $5.23 | 1,316,500 | — | — |
| 2024-03-25 | $5.22 | $5.22 | 3,239,900 | — | — |
| 2024-03-22 | $4.51 | $4.51 | 474,600 | — | — |
| 2024-03-21 | $4.65 | $4.65 | 867,700 | — | — |
| 2024-03-20 | $4.56 | $4.56 | 453,400 | — | — |
| 2024-03-19 | $4.48 | $4.48 | 1,436,500 | — | — |
| 2024-03-18 | $4.02 | $4.02 | 637,300 | — | — |
| 2024-03-15 | $4.04 | $4.04 | 3,863,400 | — | — |
| 2024-03-14 | $4.32 | $4.32 | 1,789,600 | — | — |
| 2024-03-13 | $4.65 | $4.65 | 1,317,200 | — | — |
| 2024-03-12 | $4.99 | $4.99 | 1,040,200 | — | — |
| 2024-03-11 | $5.48 | $5.48 | 491,400 | — | — |
| 2024-03-08 | $5.75 | $5.75 | 596,500 | — | — |
| 2024-03-07 | $6.45 | $6.45 | 775,700 | — | — |
| 2024-03-06 | $6.67 | $6.67 | 603,500 | — | — |
| 2024-03-05 | $6.05 | $6.05 | 696,300 | — | — |
| 2024-03-04 | $6.25 | $6.25 | 834,200 | — | — |
| 2024-03-01 | $6.02 | $6.02 | 743,300 | — | — |
| 2024-02-29 | $6.13 | $6.13 | 796,100 | — | — |
| 2024-02-28 | $6.39 | $6.39 | 739,700 | — | — |
| 2024-02-27 | $7.39 | $7.39 | 766,700 | — | — |
| 2024-02-26 | $7.20 | $7.20 | 665,800 | — | — |
| 2024-02-23 | $6.62 | $6.62 | 631,700 | — | — |
| 2024-02-22 | $6.73 | $6.73 | 896,600 | — | — |
| 2024-02-21 | $6.74 | $6.74 | 678,400 | — | — |
| 2024-02-20 | $6.98 | $6.98 | 1,155,100 | — | — |
| 2024-02-16 | $7.55 | $7.55 | 1,280,800 | — | — |
| 2024-02-15 | $8.66 | $8.66 | 1,109,700 | — | — |
| 2024-02-14 | $8.09 | $8.09 | 1,478,300 | — | — |
| 2024-02-13 | $7.42 | $7.42 | 1,066,100 | — | — |
| 2024-02-12 | $8.01 | $8.01 | 2,663,400 | — | — |
| 2024-02-09 | $6.24 | $6.24 | 1,549,200 | — | — |
| 2024-02-08 | $6.00 | $6.00 | 1,625,600 | — | — |
| 2024-02-07 | $6.58 | $6.58 | 1,807,600 | — | — |
| 2024-02-06 | $6.35 | $6.35 | 6,039,800 | — | — |
| 2024-02-05 | $9.12 | $9.12 | 1,509,600 | — | — |
| 2024-02-02 | $10.05 | $10.05 | 1,469,900 | — | — |
| 2024-02-01 | $10.00 | $10.00 | 1,641,000 | — | — |
| 2024-01-31 | $9.48 | $9.48 | 1,949,300 | — | — |
| 2024-01-30 | $10.38 | $10.38 | 1,257,500 | — | — |
| 2024-01-29 | $10.60 | $10.60 | 1,530,000 | — | — |
| 2024-01-26 | $10.67 | $10.67 | 6,495,200 | — | — |
| 2024-01-25 | $14.02 | $14.02 | 1,150,100 | — | — |
| 2024-01-24 | $16.23 | $16.23 | 1,095,700 | — | — |
| 2024-01-23 | $17.51 | $17.51 | 2,002,900 | — | — |
| 2024-01-22 | $18.42 | $18.42 | 36,169,400 | — | — |
| 2024-01-19 | $6.82 | $6.82 | 96,900 | — | — |
| 2024-01-18 | $6.46 | $6.46 | 85,000 | — | — |
| 2024-01-17 | $6.97 | $6.97 | 193,700 | — | — |
| 2024-01-16 | $6.37 | $6.37 | 490,500 | — | — |
| 2024-01-12 | $7.97 | $7.97 | 500,100 | — | — |
| 2024-01-11 | $7.12 | $7.12 | 756,700 | — | — |
| 2024-01-10 | $5.23 | $5.23 | 63,200 | — | — |
| 2024-01-09 | $5.56 | $5.56 | 87,100 | — | — |
| 2024-01-08 | $5.12 | $5.12 | 58,000 | — | — |
| 2024-01-05 | $4.79 | $4.79 | 91,100 | — | — |
| 2024-01-04 | $5.04 | $5.04 | 65,400 | — | — |
| 2024-01-03 | $5.26 | $5.26 | 45,900 | — | — |
| 2024-01-02 | $5.33 | $5.33 | 126,300 | — | — |