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
- 2021-01-28 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 | $5.53 | $5.53 | 6,102,400 | — | — |
| 2024-12-30 | $5.64 | $5.64 | 4,994,600 | — | — |
| 2024-12-27 | $5.64 | $5.64 | 4,522,600 | — | — |
| 2024-12-26 | $5.44 | $5.44 | 4,686,400 | — | — |
| 2024-12-24 | $5.39 | $5.39 | 2,140,700 | — | — |
| 2024-12-23 | $5.47 | $5.47 | 4,770,300 | — | — |
| 2024-12-20 | $5.12 | $5.12 | 10,961,700 | — | — |
| 2024-12-19 | $4.54 | $4.54 | 3,643,400 | — | — |
| 2024-12-18 | $4.66 | $4.66 | 4,213,900 | — | — |
| 2024-12-17 | $4.92 | $4.92 | 8,736,900 | — | — |
| 2024-12-16 | $4.17 | $4.17 | 4,847,300 | — | — |
| 2024-12-13 | $4.41 | $4.41 | 2,980,900 | — | — |
| 2024-12-12 | $4.41 | $4.41 | 2,999,300 | — | — |
| 2024-12-11 | $4.57 | $4.57 | 2,778,600 | — | — |
| 2024-12-10 | $4.66 | $4.66 | 6,788,200 | — | — |
| 2024-12-09 | $4.68 | $4.68 | 5,738,300 | — | — |
| 2024-12-06 | $4.53 | $4.53 | 3,392,100 | — | — |
| 2024-12-05 | $4.64 | $4.64 | 3,530,700 | — | — |
| 2024-12-04 | $4.89 | $4.89 | 3,891,700 | — | — |
| 2024-12-03 | $4.89 | $4.89 | 2,768,300 | — | — |
| 2024-12-02 | $5.16 | $5.16 | 3,890,900 | — | — |
| 2024-11-29 | $5.22 | $5.22 | 3,654,600 | — | — |
| 2024-11-27 | $5.26 | $5.26 | 3,813,800 | — | — |
| 2024-11-26 | $5.01 | $5.01 | 5,863,500 | — | — |
| 2024-11-25 | $5.07 | $5.07 | 6,612,900 | — | — |
| 2024-11-22 | $4.83 | $4.83 | 7,692,400 | — | — |
| 2024-11-21 | $4.40 | $4.40 | 3,806,500 | — | — |
| 2024-11-20 | $4.41 | $4.41 | 5,488,200 | — | — |
| 2024-11-19 | $4.15 | $4.15 | 5,542,500 | — | — |
| 2024-11-18 | $4.26 | $4.26 | 6,479,900 | — | — |
| 2024-11-15 | $4.56 | $4.56 | 6,640,900 | — | — |
| 2024-11-14 | $5.22 | $5.22 | 8,522,000 | — | — |
| 2024-11-13 | $4.95 | $4.95 | 5,424,500 | — | — |
| 2024-11-12 | $4.85 | $4.85 | 12,320,100 | — | — |
| 2024-11-11 | $5.77 | $5.77 | 5,977,000 | — | — |
| 2024-11-08 | $5.71 | $5.71 | 4,978,500 | — | — |
| 2024-11-07 | $5.82 | $5.82 | 3,983,200 | — | — |
| 2024-11-06 | $5.77 | $5.77 | 10,434,200 | — | — |
| 2024-11-05 | $6.14 | $6.14 | 5,143,500 | — | — |
| 2024-11-04 | $5.96 | $5.96 | 5,600,100 | — | — |
| 2024-11-01 | $5.55 | $5.55 | 3,567,600 | — | — |
| 2024-10-31 | $5.41 | $5.41 | 5,155,000 | — | — |
| 2024-10-30 | $5.27 | $5.27 | 2,985,300 | — | — |
| 2024-10-29 | $5.24 | $5.24 | 1,959,300 | — | — |
| 2024-10-28 | $5.36 | $5.36 | 2,630,500 | — | — |
| 2024-10-25 | $5.19 | $5.19 | 2,900,200 | — | — |
| 2024-10-24 | $5.12 | $5.12 | 3,203,600 | — | — |
| 2024-10-23 | $4.89 | $4.89 | 3,728,800 | — | — |
| 2024-10-22 | $5.06 | $5.06 | 3,226,100 | — | — |
| 2024-10-21 | $5.05 | $5.05 | 7,755,600 | — | — |
| 2024-10-18 | $5.05 | $5.05 | 3,506,700 | — | — |
| 2024-10-17 | $4.94 | $4.94 | 3,249,600 | — | — |
| 2024-10-16 | $5.13 | $5.13 | 4,414,900 | — | — |
| 2024-10-15 | $5.12 | $5.12 | 4,445,900 | — | — |
| 2024-10-14 | $5.23 | $5.23 | 2,922,000 | — | — |
| 2024-10-11 | $5.31 | $5.31 | 3,384,900 | — | — |
| 2024-10-10 | $5.15 | $5.15 | 5,243,500 | — | — |
| 2024-10-09 | $5.25 | $5.25 | 5,237,800 | — | — |
| 2024-10-08 | $4.92 | $4.92 | 4,605,500 | — | — |
| 2024-10-07 | $5.10 | $5.10 | 4,834,700 | — | — |
| 2024-10-04 | $5.13 | $5.13 | 3,178,000 | — | — |
| 2024-10-03 | $5.09 | $5.09 | 3,782,300 | — | — |
| 2024-10-02 | $5.13 | $5.13 | 4,434,400 | — | — |
| 2024-10-01 | $5.44 | $5.44 | 4,604,500 | — | — |
| 2024-09-30 | $5.61 | $5.61 | 4,410,700 | — | — |
| 2024-09-27 | $5.83 | $5.83 | 4,279,300 | — | — |
| 2024-09-26 | $5.70 | $5.70 | 4,571,800 | — | — |
| 2024-09-25 | $5.68 | $5.68 | 4,827,700 | — | — |
| 2024-09-24 | $6.32 | $6.32 | 3,142,400 | — | — |
| 2024-09-23 | $6.40 | $6.40 | 4,091,600 | — | — |
| 2024-09-20 | $6.13 | $6.13 | 5,613,300 | — | — |
| 2024-09-19 | $6.27 | $6.27 | 4,574,100 | — | — |
| 2024-09-18 | $6.28 | $6.28 | 4,258,000 | — | — |
| 2024-09-17 | $6.46 | $6.46 | 5,424,800 | — | — |
| 2024-09-16 | $6.30 | $6.30 | 3,621,700 | — | — |
| 2024-09-13 | $6.35 | $6.35 | 4,643,000 | — | — |
| 2024-09-12 | $6.48 | $6.48 | 4,440,700 | — | — |
| 2024-09-11 | $6.50 | $6.50 | 7,135,500 | — | — |
| 2024-09-10 | $5.90 | $5.90 | 4,678,100 | — | — |
| 2024-09-09 | $5.82 | $5.82 | 7,831,300 | — | — |
| 2024-09-06 | $5.65 | $5.65 | 6,618,400 | — | — |
| 2024-09-05 | $5.48 | $5.48 | 12,024,400 | — | — |
| 2024-09-04 | $6.08 | $6.08 | 8,294,900 | — | — |
| 2024-09-03 | $6.23 | $6.23 | 25,120,900 | — | — |
| 2024-08-30 | $5.39 | $5.39 | 5,203,500 | — | — |
| 2024-08-29 | $5.34 | $5.34 | 2,264,100 | — | — |
| 2024-08-28 | $5.15 | $5.15 | 3,154,600 | — | — |
| 2024-08-27 | $5.33 | $5.33 | 3,126,600 | — | — |
| 2024-08-26 | $5.47 | $5.47 | 2,813,400 | — | — |
| 2024-08-23 | $5.45 | $5.45 | 4,801,300 | — | — |
| 2024-08-22 | $5.10 | $5.10 | 3,649,300 | — | — |
| 2024-08-21 | $5.32 | $5.32 | 1,469,700 | — | — |
| 2024-08-20 | $5.28 | $5.28 | 2,522,500 | — | — |
| 2024-08-19 | $5.42 | $5.42 | 3,623,700 | — | — |
| 2024-08-16 | $5.24 | $5.24 | 3,278,600 | — | — |
| 2024-08-15 | $5.31 | $5.31 | 5,352,100 | — | — |
| 2024-08-14 | $5.45 | $5.45 | 4,153,700 | — | — |
| 2024-08-13 | $5.46 | $5.46 | 5,335,800 | — | — |
| 2024-08-12 | $5.13 | $5.13 | 7,737,700 | — | — |
| 2024-08-09 | $5.12 | $5.12 | 9,247,200 | — | — |
| 2024-08-08 | $5.29 | $5.29 | 9,041,400 | — | — |
| 2024-08-07 | $5.15 | $5.15 | 15,644,700 | — | — |
| 2024-08-06 | $5.50 | $5.50 | 7,611,500 | — | — |
| 2024-08-05 | $5.46 | $5.46 | 6,416,700 | — | — |
| 2024-08-02 | $5.80 | $5.80 | 6,126,200 | — | — |
| 2024-08-01 | $6.23 | $6.23 | 2,979,700 | — | — |
| 2024-07-31 | $6.50 | $6.50 | 3,127,600 | — | — |
| 2024-07-30 | $6.45 | $6.45 | 2,366,000 | — | — |
| 2024-07-29 | $6.58 | $6.58 | 4,179,400 | — | — |
| 2024-07-26 | $6.73 | $6.73 | 2,596,400 | — | — |
| 2024-07-25 | $6.74 | $6.74 | 3,567,100 | — | — |
| 2024-07-24 | $6.62 | $6.62 | 4,149,900 | — | — |
| 2024-07-23 | $6.63 | $6.63 | 2,525,500 | — | — |
| 2024-07-22 | $6.64 | $6.64 | 4,203,400 | — | — |
| 2024-07-19 | $6.59 | $6.59 | 9,841,900 | — | — |
| 2024-07-18 | $6.63 | $6.63 | 4,477,100 | — | — |
| 2024-07-17 | $6.81 | $6.81 | 6,251,500 | — | — |
| 2024-07-16 | $7.06 | $7.06 | 5,662,500 | — | — |
| 2024-07-15 | $6.80 | $6.80 | 5,762,700 | — | — |
| 2024-07-12 | $6.87 | $6.87 | 6,781,600 | — | — |
| 2024-07-11 | $6.41 | $6.41 | 5,386,600 | — | — |
| 2024-07-10 | $6.30 | $6.30 | 5,495,300 | — | — |
| 2024-07-09 | $6.24 | $6.24 | 5,554,200 | — | — |
| 2024-07-08 | $6.08 | $6.08 | 4,841,700 | — | — |
| 2024-07-05 | $5.95 | $5.95 | 3,516,400 | — | — |
| 2024-07-03 | $6.03 | $6.03 | 2,546,500 | — | — |
| 2024-07-02 | $6.00 | $6.00 | 7,316,500 | — | — |
| 2024-07-01 | $6.11 | $6.11 | 6,679,000 | — | — |
| 2024-06-28 | $6.24 | $6.24 | 9,641,500 | — | — |
| 2024-06-27 | $6.48 | $6.48 | 3,719,200 | — | — |
| 2024-06-26 | $6.28 | $6.28 | 3,652,100 | — | — |
| 2024-06-25 | $6.29 | $6.29 | 4,849,600 | — | — |
| 2024-06-24 | $6.49 | $6.49 | 4,952,400 | — | — |
| 2024-06-21 | $6.51 | $6.51 | 9,377,400 | — | — |
| 2024-06-20 | $6.58 | $6.58 | 6,630,500 | — | — |
| 2024-06-18 | $6.88 | $6.88 | 6,656,700 | — | — |
| 2024-06-17 | $6.66 | $6.66 | 7,582,200 | — | — |
| 2024-06-14 | $6.48 | $6.48 | 7,750,200 | — | — |
| 2024-06-13 | $6.79 | $6.79 | 10,540,300 | — | — |
| 2024-06-12 | $7.07 | $7.07 | 6,996,200 | — | — |
| 2024-06-11 | $7.45 | $7.45 | 9,186,900 | — | — |
| 2024-06-10 | $6.81 | $6.81 | 3,661,100 | — | — |
| 2024-06-07 | $6.81 | $6.81 | 4,928,500 | — | — |
| 2024-06-06 | $7.02 | $7.02 | 4,128,800 | — | — |
| 2024-06-05 | $7.22 | $7.22 | 5,453,000 | — | — |
| 2024-06-04 | $7.19 | $7.19 | 6,387,300 | — | — |
| 2024-06-03 | $7.16 | $7.16 | 7,522,300 | — | — |
| 2024-05-31 | $7.87 | $7.87 | 6,130,100 | — | — |
| 2024-05-30 | $8.17 | $8.17 | 4,929,700 | — | — |
| 2024-05-29 | $8.29 | $8.29 | 6,083,600 | — | — |
| 2024-05-28 | $7.95 | $7.95 | 7,014,300 | — | — |
| 2024-05-24 | $8.05 | $8.05 | 8,019,600 | — | — |
| 2024-05-23 | $7.62 | $7.62 | 7,033,100 | — | — |
| 2024-05-22 | $7.64 | $7.64 | 14,361,700 | — | — |
| 2024-05-21 | $6.80 | $6.80 | 4,790,700 | — | — |
| 2024-05-20 | $6.60 | $6.60 | 10,923,100 | — | — |
| 2024-05-17 | $6.41 | $6.41 | 4,962,500 | — | — |
| 2024-05-16 | $6.84 | $6.84 | 4,615,700 | — | — |
| 2024-05-15 | $6.79 | $6.79 | 4,785,100 | — | — |
| 2024-05-14 | $7.03 | $7.03 | 4,846,900 | — | — |
| 2024-05-13 | $7.13 | $7.13 | 9,321,600 | — | — |
| 2024-05-10 | $6.94 | $6.94 | 11,239,500 | — | — |
| 2024-05-09 | $7.68 | $7.68 | 5,625,800 | — | — |
| 2024-05-08 | $7.51 | $7.51 | 13,819,500 | — | — |
| 2024-05-07 | $8.80 | $8.80 | 5,610,100 | — | — |
| 2024-05-06 | $8.85 | $8.85 | 4,804,900 | — | — |
| 2024-05-03 | $9.00 | $9.00 | 3,986,800 | — | — |
| 2024-05-02 | $8.73 | $8.73 | 3,415,200 | — | — |
| 2024-05-01 | $8.50 | $8.50 | 3,573,800 | — | — |
| 2024-04-30 | $8.45 | $8.45 | 2,663,300 | — | — |
| 2024-04-29 | $8.73 | $8.73 | 2,744,500 | — | — |
| 2024-04-26 | $8.52 | $8.52 | 3,168,400 | — | — |
| 2024-04-25 | $8.26 | $8.26 | 2,628,900 | — | — |
| 2024-04-24 | $8.49 | $8.49 | 2,835,200 | — | — |
| 2024-04-23 | $8.46 | $8.46 | 3,162,400 | — | — |
| 2024-04-22 | $8.43 | $8.43 | 2,855,500 | — | — |
| 2024-04-19 | $8.29 | $8.29 | 4,973,900 | — | — |
| 2024-04-18 | $8.21 | $8.21 | 3,349,300 | — | — |
| 2024-04-17 | $8.28 | $8.28 | 4,624,300 | — | — |
| 2024-04-16 | $8.35 | $8.35 | 7,494,600 | — | — |
| 2024-04-15 | $8.72 | $8.72 | 4,842,900 | — | — |
| 2024-04-12 | $9.17 | $9.17 | 4,941,500 | — | — |
| 2024-04-11 | $9.68 | $9.68 | 4,800,900 | — | — |
| 2024-04-10 | $10.11 | $10.11 | 5,557,500 | — | — |
| 2024-04-09 | $10.59 | $10.59 | 4,493,800 | — | — |
| 2024-04-08 | $10.27 | $10.27 | 4,123,600 | — | — |
| 2024-04-05 | $10.38 | $10.38 | 3,921,400 | — | — |
| 2024-04-04 | $10.66 | $10.66 | 2,986,100 | — | — |
| 2024-04-03 | $10.86 | $10.86 | 3,856,200 | — | — |
| 2024-04-02 | $10.75 | $10.75 | 4,381,100 | — | — |
| 2024-04-01 | $11.38 | $11.38 | 4,274,200 | — | — |
| 2024-03-28 | $11.18 | $11.18 | 7,128,000 | — | — |
| 2024-03-27 | $11.76 | $11.76 | 5,239,600 | — | — |
| 2024-03-26 | $11.14 | $11.14 | 4,253,100 | — | — |
| 2024-03-25 | $11.79 | $11.79 | 2,543,300 | — | — |
| 2024-03-22 | $12.12 | $12.12 | 2,595,200 | — | — |
| 2024-03-21 | $12.71 | $12.71 | 3,220,300 | — | — |
| 2024-03-20 | $12.24 | $12.24 | 3,063,900 | — | — |
| 2024-03-19 | $11.88 | $11.88 | 3,436,500 | — | — |
| 2024-03-18 | $11.71 | $11.71 | 2,584,200 | — | — |
| 2024-03-15 | $12.06 | $12.06 | 4,204,600 | — | — |
| 2024-03-14 | $11.82 | $11.82 | 3,236,800 | — | — |
| 2024-03-13 | $11.99 | $11.99 | 2,852,500 | — | — |
| 2024-03-12 | $12.16 | $12.16 | 4,055,100 | — | — |
| 2024-03-11 | $12.99 | $12.99 | 3,393,100 | — | — |
| 2024-03-08 | $13.02 | $13.02 | 3,842,300 | — | — |
| 2024-03-07 | $13.00 | $13.00 | 2,095,900 | — | — |
| 2024-03-06 | $12.54 | $12.54 | 2,793,800 | — | — |
| 2024-03-05 | $12.31 | $12.31 | 4,005,900 | — | — |
| 2024-03-04 | $13.01 | $13.01 | 3,270,000 | — | — |
| 2024-03-01 | $13.35 | $13.35 | 4,955,200 | — | — |
| 2024-02-29 | $12.83 | $12.83 | 15,585,300 | — | — |
| 2024-02-28 | $15.39 | $15.39 | 6,435,700 | — | — |
| 2024-02-27 | $15.39 | $15.39 | 2,852,900 | — | — |
| 2024-02-26 | $15.29 | $15.29 | 4,519,700 | — | — |
| 2024-02-23 | $14.64 | $14.64 | 2,533,600 | — | — |
| 2024-02-22 | $14.56 | $14.56 | 4,573,900 | — | — |
| 2024-02-21 | $15.06 | $15.06 | 2,502,600 | — | — |
| 2024-02-20 | $15.94 | $15.94 | 2,797,700 | — | — |
| 2024-02-16 | $16.40 | $16.40 | 2,174,400 | — | — |
| 2024-02-15 | $16.48 | $16.48 | 2,617,500 | — | — |
| 2024-02-14 | $16.24 | $16.24 | 3,275,400 | — | — |
| 2024-02-13 | $15.52 | $15.52 | 4,444,400 | — | — |
| 2024-02-12 | $17.02 | $17.02 | 4,258,700 | — | — |
| 2024-02-09 | $16.50 | $16.50 | 3,523,900 | — | — |
| 2024-02-08 | $15.44 | $15.44 | 3,036,700 | — | — |
| 2024-02-07 | $15.35 | $15.35 | 4,428,100 | — | — |
| 2024-02-06 | $14.65 | $14.65 | 4,048,500 | — | — |
| 2024-02-05 | $14.13 | $14.13 | 3,432,100 | — | — |
| 2024-02-02 | $14.30 | $14.30 | 4,385,400 | — | — |
| 2024-02-01 | $14.17 | $14.17 | 7,419,500 | — | — |
| 2024-01-31 | $13.17 | $13.17 | 4,667,700 | — | — |
| 2024-01-30 | $13.46 | $13.46 | 2,407,800 | — | — |
| 2024-01-29 | $13.86 | $13.86 | 2,315,300 | — | — |
| 2024-01-26 | $13.33 | $13.33 | 2,468,400 | — | — |
| 2024-01-25 | $13.44 | $13.44 | 2,806,400 | — | — |
| 2024-01-24 | $13.55 | $13.55 | 2,550,000 | — | — |
| 2024-01-23 | $14.03 | $14.03 | 2,938,500 | — | — |
| 2024-01-22 | $13.87 | $13.87 | 5,003,100 | — | — |
| 2024-01-19 | $13.18 | $13.18 | 5,182,800 | — | — |
| 2024-01-18 | $13.36 | $13.36 | 2,410,500 | — | — |
| 2024-01-17 | $13.10 | $13.10 | 3,042,500 | — | — |
| 2024-01-16 | $13.17 | $13.17 | 3,589,600 | — | — |
| 2024-01-12 | $13.57 | $13.57 | 2,013,500 | — | — |
| 2024-01-11 | $13.70 | $13.70 | 4,525,700 | — | — |
| 2024-01-10 | $13.94 | $13.94 | 1,249,400 | — | — |
| 2024-01-09 | $13.96 | $13.96 | 2,156,300 | — | — |
| 2024-01-08 | $13.99 | $13.99 | 2,815,700 | — | — |
| 2024-01-05 | $13.98 | $13.98 | 2,493,600 | — | — |
| 2024-01-04 | $14.33 | $14.33 | 2,294,200 | — | — |
| 2024-01-03 | $14.68 | $14.68 | 4,143,100 | — | — |
| 2024-01-02 | $15.17 | $15.17 | 5,623,200 | — | — |