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
- 2018-01-26 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 | $4.00 | $4.00 | 258,200 | — | — |
| 2024-12-30 | $4.07 | $4.07 | 177,100 | — | — |
| 2024-12-27 | $4.24 | $4.24 | 467,000 | — | — |
| 2024-12-26 | $4.37 | $4.37 | 512,000 | — | — |
| 2024-12-24 | $4.18 | $4.18 | 282,000 | — | — |
| 2024-12-23 | $4.10 | $4.10 | 610,000 | — | — |
| 2024-12-20 | $4.16 | $4.16 | 904,300 | — | — |
| 2024-12-19 | $4.01 | $4.01 | 189,900 | — | — |
| 2024-12-18 | $4.03 | $4.03 | 272,000 | — | — |
| 2024-12-17 | $4.46 | $4.46 | 398,700 | — | — |
| 2024-12-16 | $4.60 | $4.60 | 324,700 | — | — |
| 2024-12-13 | $4.91 | $4.91 | 467,500 | — | — |
| 2024-12-12 | $4.68 | $4.68 | 228,100 | — | — |
| 2024-12-11 | $5.01 | $5.01 | 186,700 | — | — |
| 2024-12-10 | $5.05 | $5.05 | 193,100 | — | — |
| 2024-12-09 | $5.11 | $5.11 | 212,300 | — | — |
| 2024-12-06 | $5.05 | $5.05 | 194,800 | — | — |
| 2024-12-05 | $4.96 | $4.96 | 379,300 | — | — |
| 2024-12-04 | $5.18 | $5.18 | 306,500 | — | — |
| 2024-12-03 | $5.18 | $5.18 | 307,900 | — | — |
| 2024-12-02 | $5.79 | $5.79 | 114,300 | — | — |
| 2024-11-29 | $5.70 | $5.70 | 62,300 | — | — |
| 2024-11-27 | $5.69 | $5.69 | 94,800 | — | — |
| 2024-11-26 | $5.78 | $5.78 | 237,600 | — | — |
| 2024-11-25 | $5.86 | $5.86 | 565,200 | — | — |
| 2024-11-22 | $5.41 | $5.41 | 403,500 | — | — |
| 2024-11-21 | $5.23 | $5.23 | 458,300 | — | — |
| 2024-11-20 | $4.96 | $4.96 | 376,800 | — | — |
| 2024-11-19 | $5.11 | $5.11 | 575,700 | — | — |
| 2024-11-18 | $5.00 | $5.00 | 568,000 | — | — |
| 2024-11-15 | $4.85 | $4.85 | 353,800 | — | — |
| 2024-11-14 | $5.31 | $5.31 | 399,600 | — | — |
| 2024-11-13 | $5.56 | $5.56 | 292,600 | — | — |
| 2024-11-12 | $5.51 | $5.51 | 229,200 | — | — |
| 2024-11-11 | $5.99 | $5.99 | 230,400 | — | — |
| 2024-11-08 | $5.87 | $5.87 | 150,300 | — | — |
| 2024-11-07 | $5.77 | $5.77 | 283,000 | — | — |
| 2024-11-06 | $6.14 | $6.14 | 258,600 | — | — |
| 2024-11-05 | $5.94 | $5.94 | 142,500 | — | — |
| 2024-11-04 | $5.66 | $5.66 | 326,700 | — | — |
| 2024-11-01 | $5.75 | $5.75 | 159,900 | — | — |
| 2024-10-31 | $5.52 | $5.52 | 348,200 | — | — |
| 2024-10-30 | $5.73 | $5.73 | 272,600 | — | — |
| 2024-10-29 | $5.69 | $5.69 | 310,200 | — | — |
| 2024-10-28 | $5.83 | $5.83 | 229,500 | — | — |
| 2024-10-25 | $5.71 | $5.71 | 423,200 | — | — |
| 2024-10-24 | $5.59 | $5.59 | 236,600 | — | — |
| 2024-10-23 | $5.63 | $5.63 | 149,900 | — | — |
| 2024-10-22 | $5.70 | $5.70 | 636,200 | — | — |
| 2024-10-21 | $5.82 | $5.82 | 467,400 | — | — |
| 2024-10-18 | $6.60 | $6.60 | 192,900 | — | — |
| 2024-10-17 | $6.32 | $6.32 | 286,200 | — | — |
| 2024-10-16 | $7.01 | $7.01 | 219,800 | — | — |
| 2024-10-15 | $6.63 | $6.63 | 727,500 | — | — |
| 2024-10-14 | $6.11 | $6.11 | 227,700 | — | — |
| 2024-10-11 | $6.05 | $6.05 | 583,700 | — | — |
| 2024-10-10 | $6.05 | $6.05 | 346,300 | — | — |
| 2024-10-09 | $6.91 | $6.91 | 133,400 | — | — |
| 2024-10-08 | $7.08 | $7.08 | 1,174,300 | — | — |
| 2024-10-07 | $6.59 | $6.59 | 104,200 | — | — |
| 2024-10-04 | $6.58 | $6.58 | 179,100 | — | — |
| 2024-10-03 | $6.70 | $6.70 | 236,600 | — | — |
| 2024-10-02 | $6.62 | $6.62 | 203,800 | — | — |
| 2024-10-01 | $6.78 | $6.78 | 153,900 | — | — |
| 2024-09-30 | $6.97 | $6.97 | 166,700 | — | — |
| 2024-09-27 | $7.06 | $7.06 | 185,100 | — | — |
| 2024-09-26 | $7.27 | $7.27 | 145,600 | — | — |
| 2024-09-25 | $7.54 | $7.54 | 118,100 | — | — |
| 2024-09-24 | $7.68 | $7.68 | 173,400 | — | — |
| 2024-09-23 | $7.63 | $7.63 | 182,700 | — | — |
| 2024-09-20 | $7.86 | $7.86 | 337,700 | — | — |
| 2024-09-19 | $8.00 | $8.00 | 205,700 | — | — |
| 2024-09-18 | $7.14 | $7.14 | 349,300 | — | — |
| 2024-09-17 | $7.38 | $7.38 | 434,500 | — | — |
| 2024-09-16 | $7.53 | $7.53 | 165,700 | — | — |
| 2024-09-13 | $7.93 | $7.93 | 372,300 | — | — |
| 2024-09-12 | $7.72 | $7.72 | 245,200 | — | — |
| 2024-09-11 | $7.49 | $7.49 | 170,500 | — | — |
| 2024-09-10 | $7.86 | $7.86 | 128,300 | — | — |
| 2024-09-09 | $8.24 | $8.24 | 171,300 | — | — |
| 2024-09-06 | $8.11 | $8.11 | 151,200 | — | — |
| 2024-09-05 | $8.51 | $8.51 | 138,800 | — | — |
| 2024-09-04 | $8.50 | $8.50 | 150,400 | — | — |
| 2024-09-03 | $8.47 | $8.47 | 172,800 | — | — |
| 2024-08-30 | $8.93 | $8.93 | 150,300 | — | — |
| 2024-08-29 | $9.03 | $9.03 | 222,600 | — | — |
| 2024-08-28 | $8.75 | $8.75 | 151,200 | — | — |
| 2024-08-27 | $9.15 | $9.15 | 79,200 | — | — |
| 2024-08-26 | $9.46 | $9.46 | 156,400 | — | — |
| 2024-08-23 | $9.56 | $9.56 | 297,000 | — | — |
| 2024-08-22 | $9.44 | $9.44 | 336,000 | — | — |
| 2024-08-21 | $9.95 | $9.95 | 364,600 | — | — |
| 2024-08-20 | $9.33 | $9.33 | 228,800 | — | — |
| 2024-08-19 | $9.28 | $9.28 | 416,600 | — | — |
| 2024-08-16 | $8.87 | $8.87 | 243,000 | — | — |
| 2024-08-15 | $8.93 | $8.93 | 471,800 | — | — |
| 2024-08-14 | $8.35 | $8.35 | 569,300 | — | — |
| 2024-08-13 | $7.29 | $7.29 | 206,600 | — | — |
| 2024-08-12 | $7.16 | $7.16 | 121,300 | — | — |
| 2024-08-09 | $7.38 | $7.38 | 121,800 | — | — |
| 2024-08-08 | $7.45 | $7.45 | 117,600 | — | — |
| 2024-08-07 | $7.19 | $7.19 | 144,400 | — | — |
| 2024-08-06 | $7.99 | $7.99 | 179,200 | — | — |
| 2024-08-05 | $7.75 | $7.75 | 343,400 | — | — |
| 2024-08-02 | $7.85 | $7.85 | 187,900 | — | — |
| 2024-08-01 | $8.64 | $8.64 | 389,000 | — | — |
| 2024-07-31 | $8.92 | $8.92 | 211,700 | — | — |
| 2024-07-30 | $9.17 | $9.17 | 313,000 | — | — |
| 2024-07-29 | $9.50 | $9.50 | 340,800 | — | — |
| 2024-07-26 | $9.29 | $9.29 | 251,000 | — | — |
| 2024-07-25 | $9.05 | $9.05 | 270,500 | — | — |
| 2024-07-24 | $8.84 | $8.84 | 268,100 | — | — |
| 2024-07-23 | $9.20 | $9.20 | 279,600 | — | — |
| 2024-07-22 | $8.73 | $8.73 | 280,600 | — | — |
| 2024-07-19 | $8.22 | $8.22 | 234,900 | — | — |
| 2024-07-18 | $7.80 | $7.80 | 297,300 | — | — |
| 2024-07-17 | $8.91 | $8.91 | 416,400 | — | — |
| 2024-07-16 | $9.64 | $9.64 | 1,272,500 | — | — |
| 2024-07-15 | $8.56 | $8.56 | 777,300 | — | — |
| 2024-07-12 | $7.91 | $7.91 | 455,200 | — | — |
| 2024-07-11 | $8.19 | $8.19 | 1,079,900 | — | — |
| 2024-07-10 | $7.01 | $7.01 | 205,500 | — | — |
| 2024-07-09 | $6.66 | $6.66 | 274,800 | — | — |
| 2024-07-08 | $6.75 | $6.75 | 686,900 | — | — |
| 2024-07-05 | $5.87 | $5.87 | 331,400 | — | — |
| 2024-07-03 | $5.97 | $5.97 | 354,700 | — | — |
| 2024-07-02 | $5.96 | $5.96 | 663,700 | — | — |
| 2024-07-01 | $6.27 | $6.27 | 1,017,300 | — | — |
| 2024-06-28 | $5.67 | $5.67 | 4,378,100 | — | — |
| 2024-06-27 | $5.74 | $5.74 | 626,900 | — | — |
| 2024-06-26 | $5.70 | $5.70 | 939,000 | — | — |
| 2024-06-25 | $5.80 | $5.80 | 2,066,600 | — | — |
| 2024-06-24 | $6.62 | $6.62 | 666,800 | — | — |
| 2024-06-21 | $6.46 | $6.46 | 2,992,300 | — | — |
| 2024-06-20 | $6.30 | $6.30 | 507,900 | — | — |
| 2024-06-18 | $6.80 | $6.80 | 357,900 | — | — |
| 2024-06-17 | $7.47 | $7.47 | 114,300 | — | — |
| 2024-06-14 | $7.90 | $7.90 | 98,000 | — | — |
| 2024-06-13 | $8.51 | $8.51 | 238,800 | — | — |
| 2024-06-12 | $7.93 | $7.93 | 167,200 | — | — |
| 2024-06-11 | $7.51 | $7.51 | 203,200 | — | — |
| 2024-06-10 | $7.82 | $7.82 | 394,600 | — | — |
| 2024-06-07 | $8.06 | $8.06 | 178,400 | — | — |
| 2024-06-06 | $7.72 | $7.72 | 101,000 | — | — |
| 2024-06-05 | $7.77 | $7.77 | 100,600 | — | — |
| 2024-06-04 | $7.85 | $7.85 | 127,900 | — | — |
| 2024-06-03 | $8.25 | $8.25 | 170,500 | — | — |
| 2024-05-31 | $8.26 | $8.26 | 153,000 | — | — |
| 2024-05-30 | $7.64 | $7.64 | 282,300 | — | — |
| 2024-05-29 | $7.56 | $7.56 | 200,800 | — | — |
| 2024-05-28 | $7.57 | $7.57 | 300,200 | — | — |
| 2024-05-24 | $7.79 | $7.79 | 119,500 | — | — |
| 2024-05-23 | $7.81 | $7.81 | 164,400 | — | — |
| 2024-05-22 | $8.39 | $8.39 | 128,700 | — | — |
| 2024-05-21 | $8.51 | $8.51 | 437,600 | — | — |
| 2024-05-20 | $9.12 | $9.12 | 210,400 | — | — |
| 2024-05-17 | $8.95 | $8.95 | 211,300 | — | — |
| 2024-05-16 | $9.30 | $9.30 | 200,300 | — | — |
| 2024-05-15 | $9.69 | $9.69 | 68,100 | — | — |
| 2024-05-14 | $9.96 | $9.96 | 92,300 | — | — |
| 2024-05-13 | $9.75 | $9.75 | 163,000 | — | — |
| 2024-05-10 | $10.39 | $10.39 | 175,400 | — | — |
| 2024-05-09 | $10.34 | $10.34 | 67,700 | — | — |
| 2024-05-08 | $10.25 | $10.25 | 106,500 | — | — |
| 2024-05-07 | $10.42 | $10.42 | 174,800 | — | — |
| 2024-05-06 | $10.00 | $10.00 | 173,600 | — | — |
| 2024-05-03 | $10.10 | $10.10 | 674,800 | — | — |
| 2024-05-02 | $10.23 | $10.23 | 267,200 | — | — |
| 2024-05-01 | $9.54 | $9.54 | 175,800 | — | — |
| 2024-04-30 | $8.87 | $8.87 | 171,100 | — | — |
| 2024-04-29 | $8.79 | $8.79 | 113,800 | — | — |
| 2024-04-26 | $8.98 | $8.98 | 189,900 | — | — |
| 2024-04-25 | $8.54 | $8.54 | 378,900 | — | — |
| 2024-04-24 | $8.77 | $8.77 | 138,400 | — | — |
| 2024-04-23 | $9.11 | $9.11 | 297,300 | — | — |
| 2024-04-22 | $9.04 | $9.04 | 187,800 | — | — |
| 2024-04-19 | $8.70 | $8.70 | 113,900 | — | — |
| 2024-04-18 | $9.26 | $9.26 | 143,300 | — | — |
| 2024-04-17 | $9.99 | $9.99 | 241,200 | — | — |
| 2024-04-16 | $9.82 | $9.82 | 131,400 | — | — |
| 2024-04-15 | $10.00 | $10.00 | 147,100 | — | — |
| 2024-04-12 | $10.37 | $10.37 | 163,200 | — | — |
| 2024-04-11 | $10.66 | $10.66 | 179,900 | — | — |
| 2024-04-10 | $10.83 | $10.83 | 132,800 | — | — |
| 2024-04-09 | $11.56 | $11.56 | 187,000 | — | — |
| 2024-04-08 | $11.91 | $11.91 | 137,100 | — | — |
| 2024-04-05 | $12.16 | $12.16 | 148,300 | — | — |
| 2024-04-04 | $12.38 | $12.38 | 343,000 | — | — |
| 2024-04-03 | $12.52 | $12.52 | 134,400 | — | — |
| 2024-04-02 | $12.10 | $12.10 | 169,800 | — | — |
| 2024-04-01 | $12.44 | $12.44 | 233,000 | — | — |
| 2024-03-28 | $13.32 | $13.32 | 871,500 | — | — |
| 2024-03-27 | $14.25 | $14.25 | 281,400 | — | — |
| 2024-03-26 | $13.57 | $13.57 | 232,200 | — | — |
| 2024-03-25 | $13.58 | $13.58 | 255,600 | — | — |
| 2024-03-22 | $13.75 | $13.75 | 422,600 | — | — |
| 2024-03-21 | $12.62 | $12.62 | 379,200 | — | — |
| 2024-03-20 | $13.27 | $13.27 | 398,800 | — | — |
| 2024-03-19 | $14.75 | $14.75 | 430,400 | — | — |
| 2024-03-18 | $13.36 | $13.36 | 445,700 | — | — |
| 2024-03-15 | $13.08 | $13.08 | 1,117,000 | — | — |
| 2024-03-14 | $12.28 | $12.28 | 450,900 | — | — |
| 2024-03-13 | $12.23 | $12.23 | 540,100 | — | — |
| 2024-03-12 | $11.40 | $11.40 | 190,000 | — | — |
| 2024-03-11 | $11.41 | $11.41 | 305,200 | — | — |
| 2024-03-08 | $11.14 | $11.14 | 501,700 | — | — |
| 2024-03-07 | $10.16 | $10.16 | 201,300 | — | — |
| 2024-03-06 | $9.42 | $9.42 | 107,200 | — | — |
| 2024-03-05 | $9.50 | $9.50 | 90,400 | — | — |
| 2024-03-04 | $9.69 | $9.69 | 141,500 | — | — |
| 2024-03-01 | $9.77 | $9.77 | 129,500 | — | — |
| 2024-02-29 | $9.39 | $9.39 | 79,200 | — | — |
| 2024-02-28 | $9.45 | $9.45 | 150,100 | — | — |
| 2024-02-27 | $10.08 | $10.08 | 131,000 | — | — |
| 2024-02-26 | $9.50 | $9.50 | 139,500 | — | — |
| 2024-02-23 | $10.01 | $10.01 | 138,600 | — | — |
| 2024-02-22 | $9.51 | $9.51 | 68,900 | — | — |
| 2024-02-21 | $10.04 | $10.04 | 158,900 | — | — |
| 2024-02-20 | $10.10 | $10.10 | 135,200 | — | — |
| 2024-02-16 | $10.02 | $10.02 | 279,300 | — | — |
| 2024-02-15 | $9.83 | $9.83 | 214,100 | — | — |
| 2024-02-14 | $9.15 | $9.15 | 687,000 | — | — |
| 2024-02-13 | $7.85 | $7.85 | 152,100 | — | — |
| 2024-02-12 | $8.07 | $8.07 | 133,700 | — | — |
| 2024-02-09 | $7.78 | $7.78 | 180,500 | — | — |
| 2024-02-08 | $7.24 | $7.24 | 348,600 | — | — |
| 2024-02-07 | $7.25 | $7.25 | 207,100 | — | — |
| 2024-02-06 | $7.43 | $7.43 | 173,000 | — | — |
| 2024-02-05 | $6.77 | $6.77 | 123,800 | — | — |
| 2024-02-02 | $7.02 | $7.02 | 189,200 | — | — |
| 2024-02-01 | $7.09 | $7.09 | 779,500 | — | — |
| 2024-01-31 | $6.89 | $6.89 | 455,000 | — | — |
| 2024-01-30 | $8.08 | $8.08 | 396,700 | — | — |
| 2024-01-29 | $7.96 | $7.96 | 193,100 | — | — |
| 2024-01-26 | $7.98 | $7.98 | 153,800 | — | — |
| 2024-01-25 | $8.10 | $8.10 | 190,800 | — | — |
| 2024-01-24 | $7.77 | $7.77 | 106,300 | — | — |
| 2024-01-23 | $7.80 | $7.80 | 335,100 | — | — |
| 2024-01-22 | $7.86 | $7.86 | 247,800 | — | — |
| 2024-01-19 | $8.10 | $8.10 | 242,800 | — | — |
| 2024-01-18 | $7.51 | $7.51 | 388,600 | — | — |
| 2024-01-17 | $8.06 | $8.06 | 750,400 | — | — |
| 2024-01-16 | $8.00 | $8.00 | 351,800 | — | — |
| 2024-01-12 | $7.71 | $7.71 | 226,500 | — | — |
| 2024-01-11 | $7.70 | $7.70 | 110,300 | — | — |
| 2024-01-10 | $8.09 | $8.09 | 279,900 | — | — |
| 2024-01-09 | $8.05 | $8.05 | 1,215,600 | — | — |
| 2024-01-08 | $5.95 | $5.95 | 4,534,500 | — | — |
| 2024-01-05 | $5.53 | $5.53 | 54,300 | — | — |
| 2024-01-04 | $5.51 | $5.51 | 84,700 | — | — |
| 2024-01-03 | $5.76 | $5.76 | 77,600 | — | — |
| 2024-01-02 | $6.25 | $6.25 | 80,800 | — | — |