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
- 2020-09-03 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 | $3.09 | $3.09 | 473,500 | — | — |
| 2024-12-30 | $3.10 | $3.10 | 507,700 | — | — |
| 2024-12-27 | $3.12 | $3.12 | 536,600 | — | — |
| 2024-12-26 | $3.12 | $3.12 | 510,300 | — | — |
| 2024-12-24 | $3.04 | $3.04 | 377,700 | — | — |
| 2024-12-23 | $3.23 | $3.23 | 903,100 | — | — |
| 2024-12-20 | $3.10 | $3.10 | 2,817,600 | — | — |
| 2024-12-19 | $2.94 | $2.94 | 6,467,000 | — | — |
| 2024-12-18 | $2.79 | $2.79 | 1,074,300 | — | — |
| 2024-12-17 | $2.91 | $2.91 | 1,026,300 | — | — |
| 2024-12-16 | $2.95 | $2.95 | 1,225,700 | — | — |
| 2024-12-13 | $3.06 | $3.06 | 2,799,600 | — | — |
| 2024-12-12 | $2.85 | $2.85 | 1,611,000 | — | — |
| 2024-12-11 | $3.10 | $3.10 | 1,173,700 | — | — |
| 2024-12-10 | $3.31 | $3.31 | 1,078,400 | — | — |
| 2024-12-09 | $3.21 | $3.21 | 748,700 | — | — |
| 2024-12-06 | $3.39 | $3.39 | 1,281,600 | — | — |
| 2024-12-05 | $3.47 | $3.47 | 1,520,200 | — | — |
| 2024-12-04 | $3.52 | $3.52 | 1,074,400 | — | — |
| 2024-12-03 | $3.69 | $3.69 | 788,600 | — | — |
| 2024-12-02 | $3.89 | $3.89 | 1,215,000 | — | — |
| 2024-11-29 | $3.94 | $3.94 | 499,300 | — | — |
| 2024-11-27 | $4.08 | $4.08 | 1,034,900 | — | — |
| 2024-11-26 | $3.84 | $3.84 | 835,900 | — | — |
| 2024-11-25 | $3.80 | $3.80 | 1,255,400 | — | — |
| 2024-11-22 | $3.92 | $3.92 | 1,277,700 | — | — |
| 2024-11-21 | $3.63 | $3.63 | 2,869,600 | — | — |
| 2024-11-20 | $4.08 | $4.08 | 2,499,200 | — | — |
| 2024-11-19 | $3.85 | $3.85 | 2,191,900 | — | — |
| 2024-11-18 | $3.60 | $3.60 | 1,659,700 | — | — |
| 2024-11-15 | $3.85 | $3.85 | 3,627,800 | — | — |
| 2024-11-14 | $3.92 | $3.92 | 5,493,300 | — | — |
| 2024-11-13 | $3.56 | $3.56 | 2,817,700 | — | — |
| 2024-11-12 | $3.35 | $3.35 | 3,924,500 | — | — |
| 2024-11-11 | $3.38 | $3.38 | 4,455,100 | — | — |
| 2024-11-08 | $2.95 | $2.95 | 7,513,600 | — | — |
| 2024-11-07 | $2.83 | $2.83 | 5,172,300 | — | — |
| 2024-11-06 | $3.24 | $3.24 | 14,932,400 | — | — |
| 2024-11-05 | $5.18 | $5.18 | 2,667,800 | — | — |
| 2024-11-04 | $5.16 | $5.16 | 2,306,500 | — | — |
| 2024-11-01 | $5.15 | $5.15 | 2,706,300 | — | — |
| 2024-10-31 | $5.44 | $5.44 | 522,000 | — | — |
| 2024-10-30 | $5.71 | $5.71 | 429,400 | — | — |
| 2024-10-29 | $6.00 | $6.00 | 1,113,600 | — | — |
| 2024-10-28 | $5.92 | $5.92 | 1,567,900 | — | — |
| 2024-10-25 | $5.93 | $5.93 | 2,330,900 | — | — |
| 2024-10-24 | $6.29 | $6.29 | 704,000 | — | — |
| 2024-10-23 | $6.27 | $6.27 | 882,900 | — | — |
| 2024-10-22 | $6.64 | $6.64 | 862,700 | — | — |
| 2024-10-21 | $7.15 | $7.15 | 1,138,300 | — | — |
| 2024-10-18 | $7.46 | $7.46 | 605,400 | — | — |
| 2024-10-17 | $7.00 | $7.00 | 3,274,200 | — | — |
| 2024-10-16 | $7.14 | $7.14 | 472,000 | — | — |
| 2024-10-15 | $6.91 | $6.91 | 759,000 | — | — |
| 2024-10-14 | $6.84 | $6.84 | 1,098,300 | — | — |
| 2024-10-11 | $6.86 | $6.86 | 1,152,600 | — | — |
| 2024-10-10 | $6.55 | $6.55 | 619,800 | — | — |
| 2024-10-09 | $6.78 | $6.78 | 405,200 | — | — |
| 2024-10-08 | $6.89 | $6.89 | 539,000 | — | — |
| 2024-10-07 | $6.99 | $6.99 | 1,237,300 | — | — |
| 2024-10-04 | $6.98 | $6.98 | 448,500 | — | — |
| 2024-10-03 | $6.90 | $6.90 | 866,400 | — | — |
| 2024-10-02 | $7.04 | $7.04 | 692,100 | — | — |
| 2024-10-01 | $7.28 | $7.28 | 760,600 | — | — |
| 2024-09-30 | $7.70 | $7.70 | 1,010,700 | — | — |
| 2024-09-27 | $7.47 | $7.47 | 579,900 | — | — |
| 2024-09-26 | $7.36 | $7.36 | 892,500 | — | — |
| 2024-09-25 | $7.43 | $7.43 | 641,200 | — | — |
| 2024-09-24 | $7.45 | $7.45 | 1,328,700 | — | — |
| 2024-09-23 | $7.69 | $7.69 | 658,300 | — | — |
| 2024-09-20 | $8.30 | $8.30 | 2,650,000 | — | — |
| 2024-09-19 | $8.41 | $8.41 | 890,300 | — | — |
| 2024-09-18 | $8.28 | $8.28 | 1,242,700 | — | — |
| 2024-09-17 | $8.62 | $8.62 | 1,997,800 | — | — |
| 2024-09-16 | $9.61 | $9.61 | 2,008,600 | — | — |
| 2024-09-13 | $10.50 | $10.50 | 1,566,200 | — | — |
| 2024-09-12 | $10.00 | $10.00 | 1,018,100 | — | — |
| 2024-09-11 | $9.69 | $9.69 | 1,119,800 | — | — |
| 2024-09-10 | $9.09 | $9.09 | 1,514,700 | — | — |
| 2024-09-09 | $9.16 | $9.16 | 5,182,100 | — | — |
| 2024-09-06 | $10.89 | $10.89 | 509,700 | — | — |
| 2024-09-05 | $11.68 | $11.68 | 963,100 | — | — |
| 2024-09-04 | $10.84 | $10.84 | 258,100 | — | — |
| 2024-09-03 | $10.93 | $10.93 | 534,600 | — | — |
| 2024-08-30 | $11.83 | $11.83 | 893,300 | — | — |
| 2024-08-29 | $11.12 | $11.12 | 345,600 | — | — |
| 2024-08-28 | $11.34 | $11.34 | 354,100 | — | — |
| 2024-08-27 | $11.40 | $11.40 | 466,100 | — | — |
| 2024-08-26 | $11.93 | $11.93 | 425,700 | — | — |
| 2024-08-23 | $11.57 | $11.57 | 573,600 | — | — |
| 2024-08-22 | $11.02 | $11.02 | 733,800 | — | — |
| 2024-08-21 | $10.40 | $10.40 | 638,200 | — | — |
| 2024-08-20 | $11.11 | $11.11 | 566,100 | — | — |
| 2024-08-19 | $10.68 | $10.68 | 1,165,400 | — | — |
| 2024-08-16 | $9.96 | $9.96 | 1,001,300 | — | — |
| 2024-08-15 | $9.40 | $9.40 | 472,600 | — | — |
| 2024-08-14 | $9.30 | $9.30 | 322,100 | — | — |
| 2024-08-13 | $9.05 | $9.05 | 601,800 | — | — |
| 2024-08-12 | $8.50 | $8.50 | 472,600 | — | — |
| 2024-08-09 | $8.50 | $8.50 | 475,400 | — | — |
| 2024-08-08 | $8.91 | $8.91 | 678,700 | — | — |
| 2024-08-07 | $8.72 | $8.72 | 853,400 | — | — |
| 2024-08-06 | $9.01 | $9.01 | 415,500 | — | — |
| 2024-08-05 | $8.83 | $8.83 | 633,700 | — | — |
| 2024-08-02 | $9.16 | $9.16 | 403,900 | — | — |
| 2024-08-01 | $9.45 | $9.45 | 850,300 | — | — |
| 2024-07-31 | $9.85 | $9.85 | 697,800 | — | — |
| 2024-07-30 | $9.70 | $9.70 | 504,400 | — | — |
| 2024-07-29 | $9.76 | $9.76 | 372,500 | — | — |
| 2024-07-26 | $9.75 | $9.75 | 920,800 | — | — |
| 2024-07-25 | $9.85 | $9.85 | 657,000 | — | — |
| 2024-07-24 | $9.91 | $9.91 | 782,300 | — | — |
| 2024-07-23 | $9.75 | $9.75 | 828,500 | — | — |
| 2024-07-22 | $9.89 | $9.89 | 1,468,400 | — | — |
| 2024-07-19 | $9.27 | $9.27 | 688,000 | — | — |
| 2024-07-18 | $9.81 | $9.81 | 1,394,900 | — | — |
| 2024-07-17 | $9.76 | $9.76 | 2,064,400 | — | — |
| 2024-07-16 | $9.84 | $9.84 | 854,600 | — | — |
| 2024-07-15 | $10.02 | $10.02 | 449,100 | — | — |
| 2024-07-12 | $9.96 | $9.96 | 646,600 | — | — |
| 2024-07-11 | $9.61 | $9.61 | 881,800 | — | — |
| 2024-07-10 | $9.23 | $9.23 | 779,700 | — | — |
| 2024-07-09 | $9.61 | $9.61 | 387,900 | — | — |
| 2024-07-08 | $8.88 | $8.88 | 946,200 | — | — |
| 2024-07-05 | $8.56 | $8.56 | 296,800 | — | — |
| 2024-07-03 | $8.34 | $8.34 | 265,000 | — | — |
| 2024-07-02 | $8.11 | $8.11 | 793,000 | — | — |
| 2024-07-01 | $9.00 | $9.00 | 473,400 | — | — |
| 2024-06-28 | $8.58 | $8.58 | 2,760,900 | — | — |
| 2024-06-27 | $8.54 | $8.54 | 570,600 | — | — |
| 2024-06-26 | $8.87 | $8.87 | 536,500 | — | — |
| 2024-06-25 | $9.26 | $9.26 | 475,100 | — | — |
| 2024-06-24 | $10.15 | $10.15 | 865,700 | — | — |
| 2024-06-21 | $10.10 | $10.10 | 2,544,600 | — | — |
| 2024-06-20 | $9.55 | $9.55 | 741,400 | — | — |
| 2024-06-18 | $9.54 | $9.54 | 981,900 | — | — |
| 2024-06-17 | $9.38 | $9.38 | 1,441,800 | — | — |
| 2024-06-14 | $8.93 | $8.93 | 1,301,100 | — | — |
| 2024-06-13 | $8.39 | $8.39 | 1,233,700 | — | — |
| 2024-06-12 | $7.61 | $7.61 | 701,000 | — | — |
| 2024-06-11 | $6.92 | $6.92 | 336,500 | — | — |
| 2024-06-10 | $7.16 | $7.16 | 528,800 | — | — |
| 2024-06-07 | $6.90 | $6.90 | 741,100 | — | — |
| 2024-06-06 | $7.20 | $7.20 | 406,500 | — | — |
| 2024-06-05 | $7.41 | $7.41 | 345,600 | — | — |
| 2024-06-04 | $7.12 | $7.12 | 291,900 | — | — |
| 2024-06-03 | $7.00 | $7.00 | 429,500 | — | — |
| 2024-05-31 | $6.92 | $6.92 | 817,900 | — | — |
| 2024-05-30 | $6.66 | $6.66 | 1,047,800 | — | — |
| 2024-05-29 | $6.75 | $6.75 | 638,200 | — | — |
| 2024-05-28 | $6.85 | $6.85 | 559,300 | — | — |
| 2024-05-24 | $6.91 | $6.91 | 707,500 | — | — |
| 2024-05-23 | $7.09 | $7.09 | 1,224,400 | — | — |
| 2024-05-22 | $7.39 | $7.39 | 374,800 | — | — |
| 2024-05-21 | $7.47 | $7.47 | 556,800 | — | — |
| 2024-05-20 | $7.67 | $7.67 | 295,500 | — | — |
| 2024-05-17 | $7.52 | $7.52 | 430,100 | — | — |
| 2024-05-16 | $7.79 | $7.79 | 395,200 | — | — |
| 2024-05-15 | $7.80 | $7.80 | 612,800 | — | — |
| 2024-05-14 | $7.60 | $7.60 | 415,300 | — | — |
| 2024-05-13 | $7.31 | $7.31 | 365,100 | — | — |
| 2024-05-10 | $7.11 | $7.10 | 453,400 | — | — |
| 2024-05-09 | $7.77 | $7.77 | 793,400 | — | — |
| 2024-05-08 | $7.91 | $7.91 | 664,500 | — | — |
| 2024-05-07 | $7.85 | $7.85 | 490,600 | — | — |
| 2024-05-06 | $7.89 | $7.89 | 446,400 | — | — |
| 2024-05-03 | $7.61 | $7.61 | 345,800 | — | — |
| 2024-05-02 | $7.59 | $7.59 | 477,800 | — | — |
| 2024-05-01 | $7.28 | $7.28 | 887,200 | — | — |
| 2024-04-30 | $7.70 | $7.70 | 651,500 | — | — |
| 2024-04-29 | $7.87 | $7.87 | 433,600 | — | — |
| 2024-04-26 | $7.44 | $7.44 | 301,900 | — | — |
| 2024-04-25 | $7.33 | $7.33 | 448,000 | — | — |
| 2024-04-24 | $7.76 | $7.76 | 364,900 | — | — |
| 2024-04-23 | $7.77 | $7.77 | 581,800 | — | — |
| 2024-04-22 | $7.31 | $7.31 | 346,700 | — | — |
| 2024-04-19 | $7.31 | $7.31 | 526,500 | — | — |
| 2024-04-18 | $7.37 | $7.37 | 396,800 | — | — |
| 2024-04-17 | $7.46 | $7.46 | 475,300 | — | — |
| 2024-04-16 | $7.35 | $7.35 | 361,000 | — | — |
| 2024-04-15 | $7.32 | $7.32 | 320,500 | — | — |
| 2024-04-12 | $7.36 | $7.36 | 516,500 | — | — |
| 2024-04-11 | $7.59 | $7.59 | 312,100 | — | — |
| 2024-04-10 | $7.47 | $7.47 | 511,300 | — | — |
| 2024-04-09 | $7.70 | $7.70 | 487,800 | — | — |
| 2024-04-08 | $7.43 | $7.43 | 327,700 | — | — |
| 2024-04-05 | $7.38 | $7.38 | 425,800 | — | — |
| 2024-04-04 | $7.64 | $7.64 | 980,600 | — | — |
| 2024-04-03 | $7.68 | $7.68 | 1,076,600 | — | — |
| 2024-04-02 | $7.56 | $7.56 | 777,400 | — | — |
| 2024-04-01 | $7.64 | $7.64 | 638,000 | — | — |
| 2024-03-28 | $7.94 | $7.94 | 1,253,700 | — | — |
| 2024-03-27 | $7.70 | $7.70 | 602,100 | — | — |
| 2024-03-26 | $7.51 | $7.51 | 480,600 | — | — |
| 2024-03-25 | $7.63 | $7.63 | 343,700 | — | — |
| 2024-03-22 | $7.73 | $7.73 | 500,200 | — | — |
| 2024-03-21 | $8.22 | $8.22 | 521,500 | — | — |
| 2024-03-20 | $8.50 | $8.50 | 582,300 | — | — |
| 2024-03-19 | $8.15 | $8.15 | 759,200 | — | — |
| 2024-03-18 | $8.39 | $8.39 | 1,062,400 | — | — |
| 2024-03-15 | $9.03 | $9.03 | 3,316,900 | — | — |
| 2024-03-14 | $9.09 | $9.09 | 1,167,000 | — | — |
| 2024-03-13 | $9.22 | $9.22 | 1,259,300 | — | — |
| 2024-03-12 | $10.00 | $10.00 | 830,900 | — | — |
| 2024-03-11 | $10.74 | $10.74 | 724,000 | — | — |
| 2024-03-08 | $11.15 | $11.15 | 300,800 | — | — |
| 2024-03-07 | $11.02 | $11.02 | 258,000 | — | — |
| 2024-03-06 | $11.30 | $11.30 | 329,000 | — | — |
| 2024-03-05 | $11.17 | $11.17 | 341,700 | — | — |
| 2024-03-04 | $11.54 | $11.54 | 370,300 | — | — |
| 2024-03-01 | $11.44 | $11.44 | 353,900 | — | — |
| 2024-02-29 | $11.13 | $11.13 | 426,300 | — | — |
| 2024-02-28 | $11.51 | $11.51 | 292,200 | — | — |
| 2024-02-27 | $11.80 | $11.80 | 538,500 | — | — |
| 2024-02-26 | $11.37 | $11.37 | 291,900 | — | — |
| 2024-02-23 | $11.50 | $11.50 | 383,600 | — | — |
| 2024-02-22 | $11.51 | $11.51 | 487,600 | — | — |
| 2024-02-21 | $11.06 | $11.06 | 644,100 | — | — |
| 2024-02-20 | $11.73 | $11.73 | 1,115,300 | — | — |
| 2024-02-16 | $11.97 | $11.97 | 409,100 | — | — |
| 2024-02-15 | $11.82 | $11.82 | 381,600 | — | — |
| 2024-02-14 | $11.95 | $11.95 | 563,000 | — | — |
| 2024-02-13 | $11.75 | $11.75 | 1,660,000 | — | — |
| 2024-02-12 | $12.39 | $12.39 | 638,300 | — | — |
| 2024-02-09 | $12.41 | $12.41 | 643,000 | — | — |
| 2024-02-08 | $12.16 | $12.16 | 450,900 | — | — |
| 2024-02-07 | $12.72 | $12.72 | 373,200 | — | — |
| 2024-02-06 | $12.73 | $12.73 | 361,400 | — | — |
| 2024-02-05 | $12.46 | $12.46 | 414,300 | — | — |
| 2024-02-02 | $12.88 | $12.88 | 492,800 | — | — |
| 2024-02-01 | $12.28 | $12.28 | 401,400 | — | — |
| 2024-01-31 | $11.75 | $11.75 | 463,300 | — | — |
| 2024-01-30 | $12.00 | $12.00 | 359,000 | — | — |
| 2024-01-29 | $12.39 | $12.39 | 354,400 | — | — |
| 2024-01-26 | $11.53 | $11.53 | 440,100 | — | — |
| 2024-01-25 | $12.43 | $12.43 | 584,900 | — | — |
| 2024-01-24 | $12.57 | $12.57 | 955,300 | — | — |
| 2024-01-23 | $11.36 | $11.36 | 435,900 | — | — |
| 2024-01-22 | $10.96 | $10.96 | 336,900 | — | — |
| 2024-01-19 | $10.93 | $10.93 | 435,800 | — | — |
| 2024-01-18 | $10.95 | $10.95 | 4,713,200 | — | — |
| 2024-01-17 | $11.47 | $11.47 | 951,200 | — | — |
| 2024-01-16 | $10.56 | $10.56 | 488,500 | — | — |
| 2024-01-12 | $10.94 | $10.94 | 833,900 | — | — |
| 2024-01-11 | $10.60 | $10.60 | 1,139,500 | — | — |
| 2024-01-10 | $9.85 | $9.85 | 671,200 | — | — |
| 2024-01-09 | $9.36 | $9.36 | 310,200 | — | — |
| 2024-01-08 | $9.47 | $9.47 | 376,800 | — | — |
| 2024-01-05 | $9.18 | $9.18 | 470,200 | — | — |
| 2024-01-04 | $9.32 | $9.32 | 495,000 | — | — |
| 2024-01-03 | $9.64 | $9.64 | 341,900 | — | — |
| 2024-01-02 | $9.98 | $9.98 | 414,000 | — | — |