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
- 2020-05-01 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 | $5.87 | $7.80 | 3,639,300 | — | — |
| 2024-12-30 | $5.74 | $7.62 | 2,376,500 | — | — |
| 2024-12-27 | $5.78 | $7.68 | 2,291,200 | — | — |
| 2024-12-26 | $5.84 | $7.76 | 1,880,000 | — | — |
| 2024-12-24 | $5.76 | $7.65 | 1,232,400 | — | — |
| 2024-12-23 | $5.74 | $7.62 | 2,598,300 | — | — |
| 2024-12-20 | $5.88 | $7.81 | 4,883,400 | — | — |
| 2024-12-19 | $5.65 | $7.50 | 4,467,100 | — | — |
| 2024-12-18 | $5.74 | $7.49 | 4,750,800 | — | — |
| 2024-12-17 | $5.96 | $7.78 | 3,093,100 | — | — |
| 2024-12-16 | $5.97 | $7.79 | 2,930,700 | — | — |
| 2024-12-13 | $6.02 | $7.86 | 4,346,700 | — | — |
| 2024-12-12 | $6.25 | $8.16 | 2,784,800 | — | — |
| 2024-12-11 | $6.32 | $8.25 | 2,499,100 | — | — |
| 2024-12-10 | $6.13 | $8.00 | 2,127,500 | — | — |
| 2024-12-09 | $6.28 | $8.20 | 2,718,800 | — | — |
| 2024-12-06 | $6.47 | $8.44 | 2,634,200 | — | — |
| 2024-12-05 | $6.27 | $8.18 | 2,365,600 | — | — |
| 2024-12-04 | $6.34 | $8.27 | 2,342,200 | — | — |
| 2024-12-03 | $6.54 | $8.54 | 2,501,000 | — | — |
| 2024-12-02 | $6.56 | $8.56 | 2,636,900 | — | — |
| 2024-11-29 | $6.51 | $8.50 | 1,909,500 | — | — |
| 2024-11-27 | $6.56 | $8.56 | 2,985,500 | — | — |
| 2024-11-26 | $6.41 | $8.37 | 3,471,100 | — | — |
| 2024-11-25 | $6.42 | $8.38 | 4,326,000 | — | — |
| 2024-11-22 | $6.15 | $8.03 | 2,084,400 | — | — |
| 2024-11-21 | $6.02 | $7.86 | 1,889,300 | — | — |
| 2024-11-20 | $6.07 | $7.92 | 4,679,600 | — | — |
| 2024-11-19 | $6.24 | $8.14 | 3,428,200 | — | — |
| 2024-11-18 | $5.91 | $7.71 | 3,700,500 | — | — |
| 2024-11-15 | $5.83 | $7.61 | 3,067,500 | — | — |
| 2024-11-14 | $5.74 | $7.49 | 3,121,600 | — | — |
| 2024-11-13 | $5.90 | $7.70 | 4,015,200 | — | — |
| 2024-11-12 | $6.02 | $7.86 | 3,170,200 | — | — |
| 2024-11-11 | $6.19 | $8.08 | 3,301,500 | — | — |
| 2024-11-08 | $6.23 | $8.13 | 3,624,900 | — | — |
| 2024-11-07 | $6.16 | $8.04 | 6,312,000 | — | — |
| 2024-11-06 | $6.63 | $8.65 | 5,804,500 | — | — |
| 2024-11-05 | $6.56 | $8.56 | 3,011,700 | — | — |
| 2024-11-04 | $6.38 | $8.33 | 3,296,100 | — | — |
| 2024-11-01 | $6.29 | $8.21 | 3,344,500 | — | — |
| 2024-10-31 | $6.44 | $8.40 | 3,292,400 | — | — |
| 2024-10-30 | $6.61 | $8.63 | 3,892,900 | — | — |
| 2024-10-29 | $6.54 | $8.54 | 2,919,300 | — | — |
| 2024-10-28 | $6.63 | $8.65 | 2,634,600 | — | — |
| 2024-10-25 | $6.63 | $8.65 | 3,343,900 | — | — |
| 2024-10-24 | $6.69 | $8.73 | 2,079,000 | — | — |
| 2024-10-23 | $6.59 | $8.60 | 1,954,800 | — | — |
| 2024-10-22 | $6.75 | $8.81 | 2,801,200 | — | — |
| 2024-10-21 | $6.88 | $8.98 | 3,646,400 | — | — |
| 2024-10-18 | $7.29 | $9.51 | 1,348,900 | — | — |
| 2024-10-17 | $7.36 | $9.61 | 2,233,700 | — | — |
| 2024-10-16 | $7.40 | $9.66 | 2,920,400 | — | — |
| 2024-10-15 | $7.50 | $9.79 | 2,561,700 | — | — |
| 2024-10-14 | $7.40 | $9.66 | 1,853,600 | — | — |
| 2024-10-11 | $7.38 | $9.63 | 2,646,900 | — | — |
| 2024-10-10 | $7.26 | $9.48 | 2,069,200 | — | — |
| 2024-10-09 | $7.33 | $9.57 | 2,376,900 | — | — |
| 2024-10-08 | $7.33 | $9.57 | 2,632,600 | — | — |
| 2024-10-07 | $7.36 | $9.61 | 3,546,600 | — | — |
| 2024-10-04 | $7.56 | $9.87 | 12,225,900 | — | — |
| 2024-10-03 | $7.86 | $10.26 | 5,046,800 | — | — |
| 2024-10-02 | $8.07 | $10.53 | 7,673,900 | — | — |
| 2024-10-01 | $8.33 | $10.87 | 1,882,800 | — | — |
| 2024-09-30 | $8.52 | $11.12 | 2,536,200 | — | — |
| 2024-09-27 | $8.39 | $10.95 | 1,361,800 | — | — |
| 2024-09-26 | $8.38 | $10.94 | 1,227,700 | — | — |
| 2024-09-25 | $8.40 | $10.96 | 2,158,400 | — | — |
| 2024-09-24 | $8.63 | $11.26 | 2,120,400 | — | — |
| 2024-09-23 | $8.63 | $11.26 | 3,893,800 | — | — |
| 2024-09-20 | $8.42 | $10.99 | 2,537,800 | — | — |
| 2024-09-19 | $8.51 | $11.11 | 2,758,700 | — | — |
| 2024-09-18 | $8.92 | $11.51 | 3,715,300 | — | — |
| 2024-09-17 | $8.94 | $11.54 | 1,734,700 | — | — |
| 2024-09-16 | $9.11 | $11.76 | 1,234,200 | — | — |
| 2024-09-13 | $9.14 | $11.80 | 2,106,900 | — | — |
| 2024-09-12 | $8.92 | $11.51 | 2,177,300 | — | — |
| 2024-09-11 | $8.95 | $11.55 | 1,356,200 | — | — |
| 2024-09-10 | $8.86 | $11.43 | 1,090,100 | — | — |
| 2024-09-09 | $8.82 | $11.38 | 1,690,700 | — | — |
| 2024-09-06 | $8.79 | $11.34 | 1,050,900 | — | — |
| 2024-09-05 | $8.94 | $11.54 | 1,683,300 | — | — |
| 2024-09-04 | $9.26 | $11.95 | 1,489,600 | — | — |
| 2024-09-03 | $9.16 | $11.82 | 1,074,900 | — | — |
| 2024-08-30 | $9.40 | $12.13 | 1,318,500 | — | — |
| 2024-08-29 | $9.11 | $11.76 | 1,829,300 | — | — |
| 2024-08-28 | $9.16 | $11.82 | 1,416,600 | — | — |
| 2024-08-27 | $9.35 | $12.07 | 1,094,600 | — | — |
| 2024-08-26 | $9.33 | $12.04 | 1,959,600 | — | — |
| 2024-08-23 | $9.52 | $12.29 | 2,813,400 | — | — |
| 2024-08-22 | $9.40 | $12.13 | 1,997,800 | — | — |
| 2024-08-21 | $9.47 | $12.22 | 2,358,800 | — | — |
| 2024-08-20 | $9.24 | $11.92 | 2,005,800 | — | — |
| 2024-08-19 | $9.13 | $11.78 | 1,477,000 | — | — |
| 2024-08-16 | $9.04 | $11.67 | 1,999,900 | — | — |
| 2024-08-15 | $8.94 | $11.54 | 2,159,000 | — | — |
| 2024-08-14 | $9.29 | $11.99 | 3,161,300 | — | — |
| 2024-08-13 | $8.82 | $11.38 | 1,942,600 | — | — |
| 2024-08-12 | $8.25 | $10.65 | 1,511,300 | — | — |
| 2024-08-09 | $8.41 | $10.85 | 1,163,500 | — | — |
| 2024-08-08 | $8.47 | $10.93 | 2,489,900 | — | — |
| 2024-08-07 | $8.17 | $10.54 | 2,652,000 | — | — |
| 2024-08-06 | $8.50 | $10.97 | 3,038,100 | — | — |
| 2024-08-05 | $8.74 | $11.28 | 4,002,700 | — | — |
| 2024-08-02 | $8.81 | $11.37 | 3,573,800 | — | — |
| 2024-08-01 | $8.15 | $10.52 | 1,310,600 | — | — |
| 2024-07-31 | $8.40 | $10.84 | 1,437,300 | — | — |
| 2024-07-30 | $8.33 | $10.75 | 1,708,700 | — | — |
| 2024-07-29 | $8.23 | $10.62 | 1,415,300 | — | — |
| 2024-07-26 | $8.09 | $10.44 | 1,497,700 | — | — |
| 2024-07-25 | $7.92 | $10.22 | 1,214,100 | — | — |
| 2024-07-24 | $7.60 | $9.81 | 893,000 | — | — |
| 2024-07-23 | $7.81 | $10.08 | 1,039,300 | — | — |
| 2024-07-22 | $7.78 | $10.04 | 874,200 | — | — |
| 2024-07-19 | $7.88 | $10.17 | 1,001,200 | — | — |
| 2024-07-18 | $8.03 | $10.36 | 1,284,500 | — | — |
| 2024-07-17 | $8.06 | $10.40 | 1,287,300 | — | — |
| 2024-07-16 | $8.19 | $10.57 | 2,045,100 | — | — |
| 2024-07-15 | $7.89 | $10.18 | 1,628,900 | — | — |
| 2024-07-12 | $7.66 | $9.89 | 1,742,800 | — | — |
| 2024-07-11 | $7.46 | $9.63 | 2,229,200 | — | — |
| 2024-07-10 | $7.09 | $9.15 | 1,305,800 | — | — |
| 2024-07-09 | $6.86 | $8.85 | 1,179,700 | — | — |
| 2024-07-08 | $6.62 | $8.54 | 1,056,200 | — | — |
| 2024-07-05 | $6.78 | $8.75 | 1,536,200 | — | — |
| 2024-07-03 | $6.91 | $8.92 | 1,017,300 | — | — |
| 2024-07-02 | $6.81 | $8.79 | 993,700 | — | — |
| 2024-07-01 | $6.75 | $8.71 | 1,113,400 | — | — |
| 2024-06-28 | $6.93 | $8.94 | 1,914,100 | — | — |
| 2024-06-27 | $6.83 | $8.81 | 723,200 | — | — |
| 2024-06-26 | $6.79 | $8.76 | 1,390,700 | — | — |
| 2024-06-25 | $6.88 | $8.88 | 803,900 | — | — |
| 2024-06-24 | $7.05 | $9.10 | 769,700 | — | — |
| 2024-06-21 | $6.97 | $8.99 | 1,596,600 | — | — |
| 2024-06-20 | $6.98 | $9.01 | 1,179,000 | — | — |
| 2024-06-18 | $7.26 | $9.24 | 1,232,200 | — | — |
| 2024-06-17 | $7.38 | $9.39 | 545,500 | — | — |
| 2024-06-14 | $7.30 | $9.29 | 691,000 | — | — |
| 2024-06-13 | $7.36 | $9.37 | 807,300 | — | — |
| 2024-06-12 | $7.42 | $9.44 | 1,376,200 | — | — |
| 2024-06-11 | $7.26 | $9.24 | 878,900 | — | — |
| 2024-06-10 | $7.26 | $9.24 | 794,700 | — | — |
| 2024-06-07 | $7.35 | $9.35 | 1,228,700 | — | — |
| 2024-06-06 | $7.50 | $9.55 | 650,300 | — | — |
| 2024-06-05 | $7.61 | $9.69 | 1,106,800 | — | — |
| 2024-06-04 | $7.56 | $9.62 | 1,392,400 | — | — |
| 2024-06-03 | $7.52 | $9.57 | 1,331,100 | — | — |
| 2024-05-31 | $7.37 | $9.38 | 1,413,500 | — | — |
| 2024-05-30 | $7.41 | $9.43 | 1,802,000 | — | — |
| 2024-05-29 | $7.15 | $9.10 | 1,622,900 | — | — |
| 2024-05-28 | $7.42 | $9.44 | 2,002,600 | — | — |
| 2024-05-24 | $7.26 | $9.24 | 993,400 | — | — |
| 2024-05-23 | $6.95 | $8.85 | 1,296,800 | — | — |
| 2024-05-22 | $7.02 | $8.93 | 1,335,700 | — | — |
| 2024-05-21 | $7.18 | $9.14 | 1,182,300 | — | — |
| 2024-05-20 | $7.15 | $9.10 | 1,513,900 | — | — |
| 2024-05-17 | $7.15 | $9.10 | 1,306,600 | — | — |
| 2024-05-16 | $7.22 | $9.19 | 1,354,200 | — | — |
| 2024-05-15 | $7.38 | $9.39 | 2,079,100 | — | — |
| 2024-05-14 | $7.35 | $9.35 | 2,153,000 | — | — |
| 2024-05-13 | $6.95 | $8.85 | 2,047,900 | — | — |
| 2024-05-10 | $7.10 | $9.04 | 2,009,900 | — | — |
| 2024-05-09 | $7.51 | $9.56 | 2,791,700 | — | — |
| 2024-05-08 | $7.15 | $9.10 | 2,047,400 | — | — |
| 2024-05-07 | $7.13 | $9.07 | 1,751,900 | — | — |
| 2024-05-06 | $7.08 | $9.01 | 1,818,800 | — | — |
| 2024-05-03 | $6.80 | $8.65 | 2,446,100 | — | — |
| 2024-05-02 | $6.75 | $8.59 | 1,347,500 | — | — |
| 2024-05-01 | $6.39 | $8.13 | 1,471,300 | — | — |
| 2024-04-30 | $6.30 | $8.02 | 971,600 | — | — |
| 2024-04-29 | $6.33 | $8.06 | 1,259,700 | — | — |
| 2024-04-26 | $6.39 | $8.13 | 979,100 | — | — |
| 2024-04-25 | $6.39 | $8.13 | 2,202,700 | — | — |
| 2024-04-24 | $6.56 | $8.35 | 1,781,800 | — | — |
| 2024-04-23 | $6.41 | $8.16 | 1,469,700 | — | — |
| 2024-04-22 | $6.25 | $7.95 | 1,419,100 | — | — |
| 2024-04-19 | $6.15 | $7.83 | 1,598,800 | — | — |
| 2024-04-18 | $6.17 | $7.85 | 1,055,700 | — | — |
| 2024-04-17 | $6.10 | $7.76 | 1,373,200 | — | — |
| 2024-04-16 | $6.11 | $7.78 | 1,028,500 | — | — |
| 2024-04-15 | $6.07 | $7.73 | 2,030,400 | — | — |
| 2024-04-12 | $6.28 | $7.99 | 1,121,900 | — | — |
| 2024-04-11 | $6.38 | $8.12 | 2,189,300 | — | — |
| 2024-04-10 | $6.26 | $7.97 | 2,790,100 | — | — |
| 2024-04-09 | $6.76 | $8.60 | 3,668,500 | — | — |
| 2024-04-08 | $6.33 | $8.06 | 2,113,200 | — | — |
| 2024-04-05 | $6.45 | $8.21 | 2,191,400 | — | — |
| 2024-04-04 | $6.45 | $8.21 | 6,325,600 | — | — |
| 2024-04-03 | $6.10 | $7.76 | 6,133,000 | — | — |
| 2024-04-02 | $6.00 | $7.64 | 7,162,300 | — | — |
| 2024-04-01 | $6.56 | $8.35 | 4,348,000 | — | — |
| 2024-03-28 | $7.26 | $9.24 | 3,898,700 | — | — |
| 2024-03-27 | $7.21 | $9.18 | 1,958,600 | — | — |
| 2024-03-26 | $7.29 | $9.28 | 2,003,000 | — | — |
| 2024-03-25 | $7.43 | $9.46 | 1,990,700 | — | — |
| 2024-03-22 | $7.62 | $9.70 | 2,157,300 | — | — |
| 2024-03-21 | $7.49 | $9.53 | 2,595,800 | — | — |
| 2024-03-20 | $7.15 | $9.10 | 1,571,000 | — | — |
| 2024-03-19 | $6.75 | $8.59 | 1,167,800 | — | — |
| 2024-03-18 | $6.79 | $8.51 | 1,113,700 | — | — |
| 2024-03-15 | $6.74 | $8.45 | 2,634,000 | — | — |
| 2024-03-14 | $6.71 | $8.41 | 1,800,700 | — | — |
| 2024-03-13 | $6.91 | $8.66 | 1,569,300 | — | — |
| 2024-03-12 | $6.77 | $8.49 | 911,800 | — | — |
| 2024-03-11 | $6.81 | $8.54 | 1,770,300 | — | — |
| 2024-03-08 | $6.66 | $8.35 | 1,072,700 | — | — |
| 2024-03-07 | $6.58 | $8.25 | 819,500 | — | — |
| 2024-03-06 | $6.49 | $8.14 | 1,207,400 | — | — |
| 2024-03-05 | $6.36 | $7.98 | 1,339,800 | — | — |
| 2024-03-04 | $6.40 | $8.03 | 1,198,100 | — | — |
| 2024-03-01 | $6.57 | $8.24 | 1,173,000 | — | — |
| 2024-02-29 | $6.38 | $8.00 | 1,343,700 | — | — |
| 2024-02-28 | $6.37 | $7.99 | 3,470,900 | — | — |
| 2024-02-27 | $6.71 | $8.41 | 1,775,700 | — | — |
| 2024-02-26 | $6.55 | $8.21 | 914,500 | — | — |
| 2024-02-23 | $6.69 | $8.39 | 1,365,900 | — | — |
| 2024-02-22 | $6.63 | $8.31 | 1,338,200 | — | — |
| 2024-02-21 | $6.67 | $8.36 | 911,400 | — | — |
| 2024-02-20 | $6.77 | $8.49 | 689,400 | — | — |
| 2024-02-16 | $6.86 | $8.60 | 665,100 | — | — |
| 2024-02-15 | $7.02 | $8.80 | 833,900 | — | — |
| 2024-02-14 | $6.86 | $8.60 | 790,500 | — | — |
| 2024-02-13 | $6.73 | $8.44 | 1,383,600 | — | — |
| 2024-02-12 | $7.07 | $8.87 | 1,636,900 | — | — |
| 2024-02-09 | $7.06 | $8.85 | 1,121,300 | — | — |
| 2024-02-08 | $6.88 | $8.63 | 952,400 | — | — |
| 2024-02-07 | $6.89 | $8.64 | 1,015,400 | — | — |
| 2024-02-06 | $6.90 | $8.65 | 972,300 | — | — |
| 2024-02-05 | $6.75 | $8.46 | 1,246,600 | — | — |
| 2024-02-02 | $7.07 | $8.87 | 1,171,800 | — | — |
| 2024-02-01 | $7.06 | $8.85 | 1,664,700 | — | — |
| 2024-01-31 | $6.70 | $8.40 | 1,336,400 | — | — |
| 2024-01-30 | $6.82 | $8.55 | 1,712,900 | — | — |
| 2024-01-29 | $6.71 | $8.41 | 627,700 | — | — |
| 2024-01-26 | $6.56 | $8.23 | 811,300 | — | — |
| 2024-01-25 | $6.51 | $8.16 | 859,200 | — | — |
| 2024-01-24 | $6.41 | $8.04 | 1,106,700 | — | — |
| 2024-01-23 | $6.50 | $8.15 | 579,600 | — | — |
| 2024-01-22 | $6.53 | $8.19 | 1,296,000 | — | — |
| 2024-01-19 | $6.35 | $7.96 | 872,800 | — | — |
| 2024-01-18 | $6.20 | $7.77 | 814,800 | — | — |
| 2024-01-17 | $6.10 | $7.65 | 2,711,700 | — | — |
| 2024-01-16 | $6.25 | $7.84 | 2,119,600 | — | — |
| 2024-01-12 | $6.59 | $8.26 | 1,105,200 | — | — |
| 2024-01-11 | $6.56 | $8.23 | 1,241,000 | — | — |
| 2024-01-10 | $6.61 | $8.29 | 1,482,700 | — | — |
| 2024-01-09 | $6.68 | $8.38 | 1,455,100 | — | — |
| 2024-01-08 | $6.72 | $8.43 | 966,000 | — | — |
| 2024-01-05 | $6.68 | $8.38 | 1,075,100 | — | — |
| 2024-01-04 | $6.56 | $8.23 | 1,095,800 | — | — |
| 2024-01-03 | $6.65 | $8.34 | 2,057,400 | — | — |
| 2024-01-02 | $7.02 | $8.80 | 2,352,200 | — | — |