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
- 2019-03-20 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 | $6.46 | $6.46 | 2,697,100 | — | — |
| 2024-12-30 | $6.51 | $6.51 | 3,846,900 | — | — |
| 2024-12-27 | $6.89 | $6.89 | 3,342,000 | — | — |
| 2024-12-26 | $7.25 | $7.25 | 2,445,400 | — | — |
| 2024-12-24 | $7.37 | $7.37 | 1,819,900 | — | — |
| 2024-12-23 | $7.21 | $7.21 | 3,010,600 | — | — |
| 2024-12-20 | $7.09 | $7.09 | 3,304,200 | — | — |
| 2024-12-19 | $7.07 | $7.07 | 4,822,100 | — | — |
| 2024-12-18 | $7.07 | $7.07 | 5,232,200 | — | — |
| 2024-12-17 | $7.74 | $7.74 | 7,309,700 | — | — |
| 2024-12-16 | $7.33 | $7.33 | 9,627,700 | — | — |
| 2024-12-13 | $7.65 | $7.65 | 14,593,400 | — | — |
| 2024-12-12 | $6.97 | $6.97 | 6,332,900 | — | — |
| 2024-12-11 | $6.85 | $6.85 | 5,481,500 | — | — |
| 2024-12-10 | $6.64 | $6.64 | 14,634,800 | — | — |
| 2024-12-09 | $7.77 | $7.77 | 46,063,000 | — | — |
| 2024-12-06 | $6.15 | $6.15 | 6,109,100 | — | — |
| 2024-12-05 | $6.15 | $6.15 | 4,655,300 | — | — |
| 2024-12-04 | $5.89 | $5.89 | 6,185,900 | — | — |
| 2024-12-03 | $6.13 | $6.13 | 7,762,400 | — | — |
| 2024-12-02 | $5.90 | $5.90 | 4,377,700 | — | — |
| 2024-11-29 | $5.79 | $5.79 | 2,282,700 | — | — |
| 2024-11-27 | $5.77 | $5.77 | 3,763,600 | — | — |
| 2024-11-26 | $5.50 | $5.50 | 2,098,300 | — | — |
| 2024-11-25 | $5.63 | $5.63 | 2,030,700 | — | — |
| 2024-11-22 | $5.55 | $5.55 | 2,888,600 | — | — |
| 2024-11-21 | $5.60 | $5.60 | 3,896,100 | — | — |
| 2024-11-20 | $5.85 | $5.85 | 3,004,200 | — | — |
| 2024-11-19 | $5.76 | $5.76 | 5,961,800 | — | — |
| 2024-11-18 | $5.65 | $5.65 | 4,298,300 | — | — |
| 2024-11-15 | $5.68 | $5.68 | 4,509,000 | — | — |
| 2024-11-14 | $5.51 | $5.51 | 8,056,200 | — | — |
| 2024-11-13 | $5.67 | $5.67 | 6,661,600 | — | — |
| 2024-11-12 | $5.88 | $5.88 | 13,102,400 | — | — |
| 2024-11-11 | $6.55 | $6.55 | 7,504,500 | — | — |
| 2024-11-08 | $6.22 | $6.22 | 13,571,100 | — | — |
| 2024-11-07 | $7.25 | $7.25 | 23,550,800 | — | — |
| 2024-11-06 | $6.62 | $6.62 | 6,268,700 | — | — |
| 2024-11-05 | $6.71 | $6.71 | 9,754,700 | — | — |
| 2024-11-04 | $6.49 | $6.49 | 7,897,300 | — | — |
| 2024-11-01 | $6.48 | $6.48 | 5,460,900 | — | — |
| 2024-10-31 | $6.36 | $6.36 | 4,889,300 | — | — |
| 2024-10-30 | $6.34 | $6.34 | 5,521,800 | — | — |
| 2024-10-29 | $6.44 | $6.44 | 9,603,900 | — | — |
| 2024-10-28 | $6.71 | $6.71 | 16,438,300 | — | — |
| 2024-10-25 | $6.19 | $6.19 | 10,469,300 | — | — |
| 2024-10-24 | $6.14 | $6.14 | 12,075,700 | — | — |
| 2024-10-23 | $6.05 | $6.05 | 22,050,200 | — | — |
| 2024-10-22 | $6.45 | $6.45 | 24,686,400 | — | — |
| 2024-10-21 | $7.44 | $7.44 | 9,241,300 | — | — |
| 2024-10-18 | $7.22 | $7.22 | 29,806,300 | — | — |
| 2024-10-17 | $7.18 | $7.18 | 11,322,700 | — | — |
| 2024-10-16 | $7.14 | $7.14 | 14,635,800 | — | — |
| 2024-10-15 | $7.05 | $7.05 | 20,570,800 | — | — |
| 2024-10-14 | $7.31 | $7.31 | 27,928,800 | — | — |
| 2024-10-11 | $8.62 | $8.62 | 41,531,700 | — | — |
| 2024-10-10 | $8.11 | $8.11 | 29,955,700 | — | — |
| 2024-10-09 | $8.28 | $8.28 | 54,814,500 | — | — |
| 2024-10-08 | $9.62 | $9.62 | 51,044,900 | — | — |
| 2024-10-07 | $11.46 | $11.46 | 121,567,500 | — | — |
| 2024-10-04 | $12.39 | $12.39 | 77,799,400 | — | — |
| 2024-10-03 | $9.19 | $9.19 | 53,632,900 | — | — |
| 2024-10-02 | $8.06 | $8.06 | 73,673,400 | — | — |
| 2024-10-01 | $6.23 | $6.23 | 19,360,000 | — | — |
| 2024-09-30 | $5.34 | $5.34 | 20,867,400 | — | — |
| 2024-09-27 | $4.58 | $4.58 | 13,812,800 | — | — |
| 2024-09-26 | $4.81 | $4.81 | 5,149,800 | — | — |
| 2024-09-25 | $4.16 | $4.16 | 1,282,100 | — | — |
| 2024-09-24 | $4.32 | $4.32 | 4,534,500 | — | — |
| 2024-09-23 | $3.79 | $3.79 | 1,049,500 | — | — |
| 2024-09-20 | $3.69 | $3.69 | 574,100 | — | — |
| 2024-09-19 | $3.82 | $3.82 | 2,152,500 | — | — |
| 2024-09-18 | $3.49 | $3.49 | 337,500 | — | — |
| 2024-09-17 | $3.55 | $3.55 | 493,300 | — | — |
| 2024-09-16 | $3.42 | $3.42 | 432,900 | — | — |
| 2024-09-13 | $3.48 | $3.48 | 723,100 | — | — |
| 2024-09-12 | $3.45 | $3.45 | 736,700 | — | — |
| 2024-09-11 | $3.50 | $3.50 | 713,900 | — | — |
| 2024-09-10 | $3.48 | $3.48 | 585,200 | — | — |
| 2024-09-09 | $3.65 | $3.65 | 2,174,400 | — | — |
| 2024-09-06 | $3.44 | $3.44 | 863,000 | — | — |
| 2024-09-05 | $3.53 | $3.53 | 787,300 | — | — |
| 2024-09-04 | $3.61 | $3.61 | 818,200 | — | — |
| 2024-09-03 | $3.65 | $3.65 | 1,030,700 | — | — |
| 2024-08-30 | $3.64 | $3.64 | 1,693,700 | — | — |
| 2024-08-29 | $3.89 | $3.89 | 1,094,600 | — | — |
| 2024-08-28 | $3.69 | $3.69 | 491,900 | — | — |
| 2024-08-27 | $3.86 | $3.86 | 258,500 | — | — |
| 2024-08-26 | $3.91 | $3.91 | 516,500 | — | — |
| 2024-08-23 | $4.02 | $4.02 | 401,800 | — | — |
| 2024-08-22 | $3.91 | $3.91 | 337,400 | — | — |
| 2024-08-21 | $3.99 | $3.99 | 402,300 | — | — |
| 2024-08-20 | $3.79 | $3.79 | 440,200 | — | — |
| 2024-08-19 | $3.94 | $3.94 | 354,900 | — | — |
| 2024-08-16 | $3.80 | $3.80 | 299,900 | — | — |
| 2024-08-15 | $3.81 | $3.81 | 357,200 | — | — |
| 2024-08-14 | $3.74 | $3.74 | 351,500 | — | — |
| 2024-08-13 | $3.76 | $3.76 | 420,000 | — | — |
| 2024-08-12 | $3.65 | $3.65 | 265,900 | — | — |
| 2024-08-09 | $3.63 | $3.63 | 397,300 | — | — |
| 2024-08-08 | $3.66 | $3.66 | 1,110,600 | — | — |
| 2024-08-07 | $3.52 | $3.52 | 1,385,200 | — | — |
| 2024-08-06 | $3.67 | $3.67 | 1,484,100 | — | — |
| 2024-08-05 | $3.61 | $3.61 | 668,400 | — | — |
| 2024-08-02 | $3.74 | $3.74 | 432,800 | — | — |
| 2024-08-01 | $3.89 | $3.89 | 869,000 | — | — |
| 2024-07-31 | $4.08 | $4.08 | 452,400 | — | — |
| 2024-07-30 | $4.05 | $4.05 | 675,100 | — | — |
| 2024-07-29 | $4.05 | $4.05 | 314,700 | — | — |
| 2024-07-26 | $4.12 | $4.12 | 268,800 | — | — |
| 2024-07-25 | $4.04 | $4.04 | 337,200 | — | — |
| 2024-07-24 | $4.09 | $4.09 | 471,600 | — | — |
| 2024-07-23 | $4.26 | $4.26 | 312,800 | — | — |
| 2024-07-22 | $4.31 | $4.31 | 348,600 | — | — |
| 2024-07-19 | $4.22 | $4.22 | 324,600 | — | — |
| 2024-07-18 | $4.24 | $4.24 | 663,700 | — | — |
| 2024-07-17 | $4.42 | $4.42 | 522,900 | — | — |
| 2024-07-16 | $4.61 | $4.61 | 366,100 | — | — |
| 2024-07-15 | $4.67 | $4.67 | 619,500 | — | — |
| 2024-07-12 | $4.53 | $4.53 | 302,900 | — | — |
| 2024-07-11 | $4.61 | $4.61 | 798,400 | — | — |
| 2024-07-10 | $4.67 | $4.67 | 1,155,100 | — | — |
| 2024-07-09 | $4.39 | $4.39 | 394,300 | — | — |
| 2024-07-08 | $4.33 | $4.33 | 503,000 | — | — |
| 2024-07-05 | $4.59 | $4.59 | 1,032,100 | — | — |
| 2024-07-03 | $4.44 | $4.44 | 489,400 | — | — |
| 2024-07-02 | $4.20 | $4.20 | 382,000 | — | — |
| 2024-07-01 | $4.22 | $4.22 | 373,400 | — | — |
| 2024-06-28 | $4.20 | $4.20 | 353,500 | — | — |
| 2024-06-27 | $4.31 | $4.31 | 520,300 | — | — |
| 2024-06-26 | $4.35 | $4.35 | 473,000 | — | — |
| 2024-06-25 | $4.45 | $4.45 | 546,700 | — | — |
| 2024-06-24 | $4.47 | $4.47 | 817,200 | — | — |
| 2024-06-21 | $4.41 | $4.41 | 611,600 | — | — |
| 2024-06-20 | $4.45 | $4.45 | 815,400 | — | — |
| 2024-06-18 | $4.65 | $4.65 | 1,662,500 | — | — |
| 2024-06-17 | $4.29 | $4.29 | 788,600 | — | — |
| 2024-06-14 | $4.47 | $4.47 | 965,700 | — | — |
| 2024-06-13 | $4.57 | $4.57 | 1,544,000 | — | — |
| 2024-06-12 | $4.77 | $4.77 | 1,876,400 | — | — |
| 2024-06-11 | $4.72 | $4.72 | 823,700 | — | — |
| 2024-06-10 | $4.75 | $4.75 | 696,800 | — | — |
| 2024-06-07 | $4.75 | $4.75 | 2,765,800 | — | — |
| 2024-06-06 | $4.49 | $4.49 | 4,054,400 | — | — |
| 2024-06-05 | $4.22 | $4.22 | 2,845,500 | — | — |
| 2024-06-04 | $4.05 | $4.05 | 2,619,700 | — | — |
| 2024-06-03 | $4.11 | $4.11 | 709,100 | — | — |
| 2024-05-31 | $4.25 | $4.25 | 2,242,800 | — | — |
| 2024-05-30 | $4.15 | $4.15 | 783,600 | — | — |
| 2024-05-29 | $4.27 | $4.27 | 925,400 | — | — |
| 2024-05-28 | $4.26 | $4.26 | 3,001,400 | — | — |
| 2024-05-24 | $4.12 | $4.12 | 1,238,600 | — | — |
| 2024-05-23 | $4.07 | $4.07 | 751,000 | — | — |
| 2024-05-22 | $4.16 | $4.16 | 897,200 | — | — |
| 2024-05-21 | $4.17 | $4.17 | 1,428,600 | — | — |
| 2024-05-20 | $4.48 | $4.48 | 1,038,200 | — | — |
| 2024-05-17 | $4.51 | $4.51 | 3,315,400 | — | — |
| 2024-05-16 | $4.42 | $4.42 | 1,153,100 | — | — |
| 2024-05-15 | $4.29 | $4.29 | 827,400 | — | — |
| 2024-05-14 | $4.29 | $4.29 | 1,137,900 | — | — |
| 2024-05-13 | $4.18 | $4.18 | 2,310,300 | — | — |
| 2024-05-10 | $3.79 | $3.79 | 851,000 | — | — |
| 2024-05-09 | $3.85 | $3.85 | 701,700 | — | — |
| 2024-05-08 | $3.79 | $3.79 | 912,900 | — | — |
| 2024-05-07 | $3.91 | $3.91 | 1,063,800 | — | — |
| 2024-05-06 | $3.97 | $3.97 | 1,318,700 | — | — |
| 2024-05-03 | $3.92 | $3.92 | 1,345,100 | — | — |
| 2024-05-02 | $4.02 | $4.02 | 3,193,900 | — | — |
| 2024-05-01 | $3.67 | $3.67 | 1,055,500 | — | — |
| 2024-04-30 | $3.53 | $3.53 | 711,000 | — | — |
| 2024-04-29 | $3.59 | $3.59 | 1,301,100 | — | — |
| 2024-04-26 | $3.55 | $3.55 | 1,800,400 | — | — |
| 2024-04-25 | $3.27 | $3.27 | 457,300 | — | — |
| 2024-04-24 | $3.35 | $3.35 | 807,500 | — | — |
| 2024-04-23 | $3.38 | $3.38 | 1,027,300 | — | — |
| 2024-04-22 | $3.21 | $3.21 | 374,300 | — | — |
| 2024-04-19 | $3.15 | $3.15 | 532,100 | — | — |
| 2024-04-18 | $3.15 | $3.15 | 351,700 | — | — |
| 2024-04-17 | $3.16 | $3.16 | 557,000 | — | — |
| 2024-04-16 | $3.14 | $3.14 | 678,600 | — | — |
| 2024-04-15 | $3.18 | $3.18 | 823,500 | — | — |
| 2024-04-12 | $3.29 | $3.29 | 637,000 | — | — |
| 2024-04-11 | $3.39 | $3.39 | 563,100 | — | — |
| 2024-04-10 | $3.39 | $3.39 | 1,143,300 | — | — |
| 2024-04-09 | $3.54 | $3.54 | 679,400 | — | — |
| 2024-04-08 | $3.48 | $3.48 | 1,195,800 | — | — |
| 2024-04-05 | $3.35 | $3.35 | 846,500 | — | — |
| 2024-04-04 | $3.32 | $3.32 | 1,080,400 | — | — |
| 2024-04-03 | $3.32 | $3.32 | 1,334,900 | — | — |
| 2024-04-02 | $3.35 | $3.35 | 1,102,900 | — | — |
| 2024-04-01 | $3.45 | $3.45 | 1,409,000 | — | — |
| 2024-03-28 | $3.44 | $3.44 | 1,336,300 | — | — |
| 2024-03-27 | $3.43 | $3.43 | 1,118,500 | — | — |
| 2024-03-26 | $3.41 | $3.41 | 1,695,200 | — | — |
| 2024-03-25 | $3.50 | $3.50 | 1,748,000 | — | — |
| 2024-03-22 | $3.60 | $3.60 | 1,871,900 | — | — |
| 2024-03-21 | $3.81 | $3.81 | 1,949,500 | — | — |
| 2024-03-20 | $4.06 | $4.06 | 4,109,400 | — | — |
| 2024-03-19 | $4.47 | $4.47 | 934,500 | — | — |
| 2024-03-18 | $4.48 | $4.48 | 1,238,500 | — | — |
| 2024-03-15 | $4.32 | $4.32 | 1,301,300 | — | — |
| 2024-03-14 | $4.42 | $4.42 | 1,958,000 | — | — |
| 2024-03-13 | $4.97 | $4.97 | 2,851,400 | — | — |
| 2024-03-12 | $4.69 | $4.69 | 1,843,900 | — | — |
| 2024-03-11 | $4.41 | $4.41 | 1,569,300 | — | — |
| 2024-03-08 | $4.13 | $4.13 | 510,100 | — | — |
| 2024-03-07 | $4.14 | $4.14 | 551,700 | — | — |
| 2024-03-06 | $4.21 | $4.21 | 1,142,400 | — | — |
| 2024-03-05 | $4.09 | $4.09 | 667,000 | — | — |
| 2024-03-04 | $4.15 | $4.15 | 1,548,200 | — | — |
| 2024-03-01 | $4.32 | $4.32 | 1,672,600 | — | — |
| 2024-02-29 | $4.02 | $4.02 | 689,000 | — | — |
| 2024-02-28 | $3.97 | $3.97 | 590,100 | — | — |
| 2024-02-27 | $4.08 | $4.08 | 1,069,700 | — | — |
| 2024-02-26 | $3.95 | $3.95 | 456,400 | — | — |
| 2024-02-23 | $3.93 | $3.93 | 358,600 | — | — |
| 2024-02-22 | $3.99 | $3.99 | 447,400 | — | — |
| 2024-02-21 | $3.91 | $3.91 | 306,300 | — | — |
| 2024-02-20 | $3.89 | $3.89 | 711,100 | — | — |
| 2024-02-16 | $4.03 | $4.03 | 584,100 | — | — |
| 2024-02-15 | $3.94 | $3.94 | 561,400 | — | — |
| 2024-02-14 | $4.03 | $4.03 | 831,100 | — | — |
| 2024-02-13 | $3.75 | $3.75 | 456,800 | — | — |
| 2024-02-12 | $3.88 | $3.88 | 494,100 | — | — |
| 2024-02-09 | $3.82 | $3.82 | 418,600 | — | — |
| 2024-02-08 | $3.80 | $3.80 | 393,500 | — | — |
| 2024-02-07 | $3.79 | $3.79 | 836,400 | — | — |
| 2024-02-06 | $3.82 | $3.82 | 947,500 | — | — |
| 2024-02-05 | $3.58 | $3.58 | 746,300 | — | — |
| 2024-02-02 | $3.70 | $3.70 | 404,700 | — | — |
| 2024-02-01 | $3.76 | $3.76 | 554,800 | — | — |
| 2024-01-31 | $3.73 | $3.73 | 578,400 | — | — |
| 2024-01-30 | $3.76 | $3.76 | 475,800 | — | — |
| 2024-01-29 | $3.88 | $3.88 | 550,600 | — | — |
| 2024-01-26 | $3.91 | $3.91 | 746,800 | — | — |
| 2024-01-25 | $3.92 | $3.92 | 2,129,600 | — | — |
| 2024-01-24 | $3.99 | $3.99 | 1,305,400 | — | — |
| 2024-01-23 | $3.79 | $3.79 | 1,081,300 | — | — |
| 2024-01-22 | $3.66 | $3.66 | 1,234,000 | — | — |
| 2024-01-19 | $3.59 | $3.59 | 670,500 | — | — |
| 2024-01-18 | $3.63 | $3.63 | 812,800 | — | — |
| 2024-01-17 | $3.66 | $3.66 | 965,500 | — | — |
| 2024-01-16 | $3.60 | $3.60 | 1,558,000 | — | — |
| 2024-01-12 | $3.86 | $3.86 | 1,250,900 | — | — |
| 2024-01-11 | $3.99 | $3.99 | 639,200 | — | — |
| 2024-01-10 | $4.01 | $4.01 | 736,600 | — | — |
| 2024-01-09 | $4.08 | $4.08 | 604,800 | — | — |
| 2024-01-08 | $4.17 | $4.17 | 434,200 | — | — |
| 2024-01-05 | $4.22 | $4.22 | 452,500 | — | — |
| 2024-01-04 | $4.26 | $4.26 | 539,900 | — | — |
| 2024-01-03 | $4.24 | $4.24 | 955,200 | — | — |
| 2024-01-02 | $4.13 | $4.13 | 1,178,600 | — | — |