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
- 2021-11-11 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 | $5.88 | $5.88 | 99,059 | — | — |
| 2024-12-30 | $5.20 | $5.20 | 76,653 | — | — |
| 2024-12-27 | $5.05 | $5.05 | 91,018 | — | — |
| 2024-12-26 | $5.95 | $5.95 | 322,982 | — | — |
| 2024-12-24 | $6.29 | $6.29 | 4,345,041 | — | — |
| 2024-12-23 | $3.81 | $3.81 | 462,471 | — | — |
| 2024-12-20 | $3.66 | $3.66 | 106,735 | — | — |
| 2024-12-19 | $3.42 | $3.42 | 34,676 | — | — |
| 2024-12-18 | $3.64 | $3.64 | 22,294 | — | — |
| 2024-12-17 | $3.84 | $3.84 | 13,635 | — | — |
| 2024-12-16 | $3.71 | $3.71 | 14,688 | — | — |
| 2024-12-13 | $3.72 | $3.72 | 31,094 | — | — |
| 2024-12-12 | $3.86 | $3.86 | 30,565 | — | — |
| 2024-12-11 | $4.23 | $4.23 | 14,671 | — | — |
| 2024-12-10 | $4.27 | $4.27 | 8,688 | — | — |
| 2024-12-09 | $4.42 | $4.42 | 26,600 | — | — |
| 2024-12-06 | $4.28 | $4.28 | 14,165 | — | — |
| 2024-12-05 | $4.25 | $4.25 | 34,612 | — | — |
| 2024-12-04 | $4.51 | $4.51 | 48,347 | — | — |
| 2024-12-03 | $4.59 | $4.59 | 75,541 | — | — |
| 2024-12-02 | $4.54 | $4.54 | 208,888 | — | — |
| 2024-11-29 | $4.34 | $4.34 | 14,735 | — | — |
| 2024-11-27 | $4.20 | $4.20 | 9,929 | — | — |
| 2024-11-26 | $4.35 | $4.35 | 21,335 | — | — |
| 2024-11-25 | $4.34 | $4.34 | 7,247 | — | — |
| 2024-11-22 | $4.22 | $4.22 | 18,282 | — | — |
| 2024-11-21 | $4.11 | $4.11 | 30,000 | — | — |
| 2024-11-20 | $4.23 | $4.23 | 49,641 | — | — |
| 2024-11-19 | $4.39 | $4.39 | 28,847 | — | — |
| 2024-11-18 | $4.51 | $4.51 | 37,135 | — | — |
| 2024-11-15 | $4.93 | $4.93 | 127,018 | — | — |
| 2024-11-14 | $6.24 | $6.24 | 716,659 | — | — |
| 2024-11-13 | $5.63 | $5.63 | 71,229 | — | — |
| 2024-11-12 | $6.58 | $6.58 | 133,835 | — | — |
| 2024-11-11 | $6.60 | $6.60 | 327,953 | — | — |
| 2024-11-08 | $6.90 | $6.90 | 17,243,282 | — | — |
| 2024-11-07 | $4.44 | $4.44 | 157,624 | — | — |
| 2024-11-06 | $4.66 | $4.66 | 4,788 | — | — |
| 2024-11-05 | $4.59 | $4.59 | 13,976 | — | — |
| 2024-11-04 | $4.93 | $4.93 | 6,406 | — | — |
| 2024-11-01 | $5.10 | $5.10 | 3,941 | — | — |
| 2024-10-31 | $4.95 | $4.95 | 9,088 | — | — |
| 2024-10-30 | $4.98 | $4.98 | 8,924 | — | — |
| 2024-10-29 | $4.98 | $4.98 | 8,159 | — | — |
| 2024-10-28 | $5.02 | $5.02 | 10,959 | — | — |
| 2024-10-25 | $5.27 | $5.27 | 35,376 | — | — |
| 2024-10-24 | $5.10 | $5.10 | 20,971 | — | — |
| 2024-10-23 | $4.88 | $4.88 | 27,347 | — | — |
| 2024-10-22 | $5.10 | $5.10 | 36,288 | — | — |
| 2024-10-21 | $5.27 | $5.27 | 55,065 | — | — |
| 2024-10-18 | $4.52 | $4.52 | 38,859 | — | — |
| 2024-10-17 | $4.76 | $4.76 | 216,741 | — | — |
| 2024-10-16 | $4.68 | $4.68 | 399,159 | — | — |
| 2024-10-15 | $3.88 | $3.88 | 11,059 | — | — |
| 2024-10-14 | $3.91 | $3.91 | 3,094 | — | — |
| 2024-10-11 | $4.05 | $4.05 | 8,988 | — | — |
| 2024-10-10 | $4.32 | $4.32 | 16,629 | — | — |
| 2024-10-09 | $4.00 | $4.00 | 37,035 | — | — |
| 2024-10-08 | $4.44 | $4.44 | 278,418 | — | — |
| 2024-10-07 | $4.27 | $4.27 | 5,194 | — | — |
| 2024-10-04 | $4.37 | $4.37 | 6,853 | — | — |
| 2024-10-03 | $4.27 | $4.27 | 8,371 | — | — |
| 2024-10-02 | $4.23 | $4.23 | 6,865 | — | — |
| 2024-10-01 | $4.18 | $4.18 | 5,453 | — | — |
| 2024-09-30 | $4.25 | $4.25 | 5,459 | — | — |
| 2024-09-27 | $4.45 | $4.45 | 3,088 | — | — |
| 2024-09-26 | $4.35 | $4.35 | 9,400 | — | — |
| 2024-09-25 | $4.37 | $4.37 | 2,694 | — | — |
| 2024-09-24 | $4.42 | $4.42 | 19,976 | — | — |
| 2024-09-23 | $4.59 | $4.59 | 13,024 | — | — |
| 2024-09-20 | $4.59 | $4.59 | 6,141 | — | — |
| 2024-09-19 | $4.76 | $4.76 | 8,971 | — | — |
| 2024-09-18 | $4.68 | $4.68 | 40,288 | — | — |
| 2024-09-17 | $4.68 | $4.68 | 88,635 | — | — |
| 2024-09-16 | $4.69 | $4.69 | 15,624 | — | — |
| 2024-09-13 | $4.86 | $4.86 | 11,888 | — | — |
| 2024-09-12 | $5.02 | $5.02 | 7,253 | — | — |
| 2024-09-11 | $4.86 | $4.86 | 10,629 | — | — |
| 2024-09-10 | $5.10 | $5.10 | 4,712 | — | — |
| 2024-09-09 | $5.41 | $5.41 | 8,947 | — | — |
| 2024-09-06 | $5.58 | $5.58 | 4,859 | — | — |
| 2024-09-05 | $5.46 | $5.46 | 5,512 | — | — |
| 2024-09-04 | $5.70 | $5.70 | 4,265 | — | — |
| 2024-09-03 | $5.81 | $5.81 | 13,506 | — | — |
| 2024-08-30 | $5.64 | $5.64 | 11,735 | — | — |
| 2024-08-29 | $5.47 | $5.47 | 6,588 | — | — |
| 2024-08-28 | $5.64 | $5.64 | 10,676 | — | — |
| 2024-08-27 | $5.88 | $5.88 | 5,347 | — | — |
| 2024-08-26 | $6.07 | $6.07 | 17,629 | — | — |
| 2024-08-23 | $5.81 | $5.81 | 22,624 | — | — |
| 2024-08-22 | $5.87 | $5.87 | 21,424 | — | — |
| 2024-08-21 | $5.78 | $5.78 | 29,741 | — | — |
| 2024-08-20 | $5.53 | $5.53 | 10,282 | — | — |
| 2024-08-19 | $5.66 | $5.66 | 22,447 | — | — |
| 2024-08-16 | $5.63 | $5.63 | 27,935 | — | — |
| 2024-08-15 | $4.93 | $4.93 | 43,612 | — | — |
| 2024-08-14 | $5.30 | $5.30 | 22,029 | — | — |
| 2024-08-13 | $5.63 | $5.63 | 24,324 | — | — |
| 2024-08-12 | $6.46 | $6.46 | 20,300 | — | — |
| 2024-08-09 | $6.89 | $6.89 | 15,006 | — | — |
| 2024-08-08 | $7.00 | $7.00 | 25,076 | — | — |
| 2024-08-07 | $6.49 | $6.49 | 41,171 | — | — |
| 2024-08-06 | $7.19 | $7.19 | 47,800 | — | — |
| 2024-08-05 | $8.48 | $8.48 | 76,024 | — | — |
| 2024-08-02 | $8.70 | $8.70 | 132,835 | — | — |
| 2024-08-01 | $11.25 | $11.25 | 522,376 | — | — |
| 2024-07-31 | $9.44 | $9.44 | 240,488 | — | — |
| 2024-07-30 | $9.81 | $9.81 | 2,938,141 | — | — |
| 2024-07-29 | $11.93 | $11.93 | 6,244,200 | — | — |
| 2024-07-26 | $7.68 | $7.68 | 3,440,159 | — | — |
| 2024-07-25 | $6.92 | $6.92 | 3,903,765 | — | — |
| 2024-07-24 | $5.20 | $5.20 | 14,688 | — | — |
| 2024-07-23 | $5.22 | $5.22 | 185,200 | — | — |
| 2024-07-22 | $5.87 | $5.87 | 5,959 | — | — |
| 2024-07-19 | $5.97 | $5.97 | 6,929 | — | — |
| 2024-07-18 | $6.12 | $6.12 | 12,482 | — | — |
| 2024-07-17 | $6.34 | $6.34 | 91,671 | — | — |
| 2024-07-16 | $6.21 | $6.21 | 23,759 | — | — |
| 2024-07-15 | $5.88 | $5.88 | 4,447 | — | — |
| 2024-07-12 | $5.83 | $5.83 | 7,335 | — | — |
| 2024-07-11 | $6.10 | $6.10 | 7,500 | — | — |
| 2024-07-10 | $5.95 | $5.95 | 5,671 | — | — |
| 2024-07-09 | $5.87 | $5.87 | 7,782 | — | — |
| 2024-07-08 | $5.87 | $5.87 | 6,635 | — | — |
| 2024-07-05 | $6.26 | $6.26 | 3,729 | — | — |
| 2024-07-03 | $6.29 | $6.29 | 5,724 | — | — |
| 2024-07-02 | $6.34 | $6.34 | 7,429 | — | — |
| 2024-07-01 | $6.49 | $6.49 | 3,165 | — | — |
| 2024-06-28 | $6.63 | $6.63 | 3,988 | — | — |
| 2024-06-27 | $6.70 | $6.70 | 3,912 | — | — |
| 2024-06-26 | $6.80 | $6.80 | 6,929 | — | — |
| 2024-06-25 | $6.77 | $6.77 | 3,312 | — | — |
| 2024-06-24 | $6.97 | $6.97 | 5,929 | — | — |
| 2024-06-21 | $6.66 | $6.66 | 11,441 | — | — |
| 2024-06-20 | $6.63 | $6.63 | 2,965 | — | — |
| 2024-06-18 | $6.61 | $6.61 | 5,529 | — | — |
| 2024-06-17 | $6.95 | $6.95 | 12,924 | — | — |
| 2024-06-14 | $6.87 | $6.87 | 3,218 | — | — |
| 2024-06-13 | $7.23 | $7.23 | 9,188 | — | — |
| 2024-06-12 | $6.75 | $6.75 | 12,582 | — | — |
| 2024-06-11 | $6.82 | $6.82 | 6,512 | — | — |
| 2024-06-10 | $6.80 | $6.80 | 14,747 | — | — |
| 2024-06-07 | $6.94 | $6.94 | 36,594 | — | — |
| 2024-06-06 | $6.56 | $6.56 | 5,682 | — | — |
| 2024-06-05 | $6.51 | $6.51 | 5,318 | — | — |
| 2024-06-04 | $6.72 | $6.72 | 6,394 | — | — |
| 2024-06-03 | $6.80 | $6.80 | 9,124 | — | — |
| 2024-05-31 | $7.00 | $7.00 | 5,988 | — | — |
| 2024-05-30 | $6.99 | $6.99 | 5,224 | — | — |
| 2024-05-29 | $7.06 | $7.06 | 13,659 | — | — |
| 2024-05-28 | $6.97 | $6.97 | 9,288 | — | — |
| 2024-05-24 | $6.89 | $6.89 | 12,694 | — | — |
| 2024-05-23 | $6.97 | $6.97 | 23,412 | — | — |
| 2024-05-22 | $7.82 | $7.82 | 34,000 | — | — |
| 2024-05-21 | $7.82 | $7.82 | 22,700 | — | — |
| 2024-05-20 | $8.16 | $8.16 | 26,488 | — | — |
| 2024-05-17 | $8.01 | $8.01 | 28,635 | — | — |
| 2024-05-16 | $8.25 | $8.25 | 71,265 | — | — |
| 2024-05-15 | $8.55 | $8.55 | 40,000 | — | — |
| 2024-05-14 | $8.50 | $8.50 | 36,006 | — | — |
| 2024-05-13 | $8.23 | $8.23 | 41,941 | — | — |
| 2024-05-10 | $8.59 | $8.59 | 69,129 | — | — |
| 2024-05-09 | $10.03 | $10.03 | 519,929 | — | — |
| 2024-05-08 | $22.78 | $22.78 | 1,393,865 | — | — |
| 2024-05-07 | $17.85 | $17.85 | 376 | — | — |
| 2024-05-06 | $17.85 | $17.85 | 318 | — | — |
| 2024-05-03 | $17.78 | $17.78 | 847 | — | — |
| 2024-05-02 | $18.19 | $18.19 | 847 | — | — |
| 2024-05-01 | $18.19 | $18.19 | 2,124 | — | — |
| 2024-04-30 | $17.68 | $17.68 | 1,082 | — | — |
| 2024-04-29 | $17.85 | $17.85 | 612 | — | — |
| 2024-04-26 | $17.68 | $17.68 | 824 | — | — |
| 2024-04-25 | $18.19 | $18.19 | 2,706 | — | — |
| 2024-04-24 | $18.87 | $18.87 | 1,571 | — | — |
| 2024-04-23 | $19.19 | $19.19 | 371 | — | — |
| 2024-04-22 | $19.89 | $19.89 | 306 | — | — |
| 2024-04-19 | $18.87 | $18.87 | 1,059 | — | — |
| 2024-04-18 | $19.67 | $19.67 | 276 | — | — |
| 2024-04-17 | $18.96 | $18.96 | 818 | — | — |
| 2024-04-16 | $18.62 | $18.62 | 671 | — | — |
| 2024-04-15 | $18.70 | $18.70 | 1,324 | — | — |
| 2024-04-12 | $19.72 | $19.72 | 865 | — | — |
| 2024-04-11 | $19.89 | $19.89 | 747 | — | — |
| 2024-04-10 | $19.72 | $19.72 | 353 | — | — |
| 2024-04-09 | $20.40 | $20.40 | 359 | — | — |
| 2024-04-08 | $20.06 | $20.06 | 1,206 | — | — |
| 2024-04-05 | $20.23 | $20.23 | 1,606 | — | — |
| 2024-04-04 | $19.98 | $19.98 | 1,165 | — | — |
| 2024-04-03 | $20.40 | $20.40 | 2,694 | — | — |
| 2024-04-02 | $20.23 | $20.23 | 3,859 | — | — |
| 2024-04-01 | $20.74 | $20.74 | 10,247 | — | — |
| 2024-03-28 | $21.25 | $21.25 | 5,576 | — | — |
| 2024-03-27 | $20.23 | $20.23 | 2,300 | — | — |
| 2024-03-26 | $20.40 | $20.40 | 5,335 | — | — |
| 2024-03-25 | $24.65 | $24.65 | 27,088 | — | — |
| 2024-03-22 | $23.29 | $23.29 | 6,588 | — | — |
| 2024-03-21 | $21.93 | $21.93 | 1,194 | — | — |
| 2024-03-20 | $21.25 | $21.25 | 512 | — | — |
| 2024-03-19 | $21.42 | $21.42 | 494 | — | — |
| 2024-03-18 | $21.25 | $21.25 | 476 | — | — |
| 2024-03-15 | $21.42 | $21.42 | 1,006 | — | — |
| 2024-03-14 | $20.91 | $20.91 | 1,347 | — | — |
| 2024-03-13 | $22.27 | $22.27 | 394 | — | — |
| 2024-03-12 | $22.78 | $22.78 | 1,006 | — | — |
| 2024-03-11 | $22.95 | $22.95 | 694 | — | — |
| 2024-03-08 | $23.63 | $23.63 | 2,100 | — | — |
| 2024-03-07 | $21.59 | $21.59 | 1,018 | — | — |
| 2024-03-06 | $22.44 | $22.44 | 735 | — | — |
| 2024-03-05 | $21.25 | $21.25 | 2,824 | — | — |
| 2024-03-04 | $22.10 | $22.10 | 5,741 | — | — |
| 2024-03-01 | $23.97 | $23.97 | 23,694 | — | — |
| 2024-02-29 | $28.90 | $28.90 | 266,165 | — | — |
| 2024-02-28 | $21.25 | $21.25 | 400 | — | — |
| 2024-02-27 | $20.74 | $20.74 | 524 | — | — |
| 2024-02-26 | $20.57 | $20.57 | 676 | — | — |
| 2024-02-23 | $21.08 | $21.08 | 1,176 | — | — |
| 2024-02-22 | $21.59 | $21.59 | 947 | — | — |
| 2024-02-21 | $21.59 | $21.59 | 706 | — | — |
| 2024-02-20 | $21.76 | $21.76 | 1,141 | — | — |
| 2024-02-16 | $21.08 | $21.08 | 1,835 | — | — |
| 2024-02-15 | $19.02 | $19.02 | 3,953 | — | — |
| 2024-02-14 | $21.25 | $21.25 | 2,559 | — | — |
| 2024-02-13 | $20.23 | $20.23 | 559 | — | — |
| 2024-02-12 | $21.25 | $21.25 | 1,159 | — | — |
| 2024-02-09 | $21.08 | $21.08 | 1,153 | — | — |
| 2024-02-08 | $20.40 | $20.40 | 982 | — | — |
| 2024-02-07 | $20.91 | $20.91 | 1,324 | — | — |
| 2024-02-06 | $21.93 | $21.93 | 1,365 | — | — |
| 2024-02-05 | $20.91 | $20.91 | 2,176 | — | — |
| 2024-02-02 | $21.25 | $21.25 | 629 | — | — |
| 2024-02-01 | $22.10 | $22.10 | 1,065 | — | — |
| 2024-01-31 | $21.76 | $21.76 | 2,212 | — | — |
| 2024-01-30 | $21.25 | $21.25 | 23,159 | — | — |
| 2024-01-29 | $23.29 | $23.29 | 918 | — | — |
| 2024-01-26 | $22.78 | $22.78 | 2,124 | — | — |
| 2024-01-25 | $21.76 | $21.76 | 724 | — | — |
| 2024-01-24 | $22.27 | $22.27 | 794 | — | — |
| 2024-01-23 | $23.46 | $23.46 | 541 | — | — |
| 2024-01-22 | $22.10 | $22.10 | 2,959 | — | — |
| 2024-01-19 | $22.78 | $22.78 | 1,518 | — | — |
| 2024-01-18 | $23.12 | $23.12 | 2,818 | — | — |
| 2024-01-17 | $23.63 | $23.63 | 2,982 | — | — |
| 2024-01-16 | $23.63 | $23.63 | 4,800 | — | — |
| 2024-01-12 | $27.44 | $27.44 | 629 | — | — |
| 2024-01-11 | $26.86 | $26.86 | 3,412 | — | — |
| 2024-01-10 | $29.16 | $29.16 | 2,859 | — | — |
| 2024-01-09 | $30.09 | $30.09 | 1,712 | — | — |
| 2024-01-08 | $31.28 | $31.28 | 11,729 | — | — |
| 2024-01-05 | $30.09 | $30.09 | 488 | — | — |
| 2024-01-04 | $29.92 | $29.92 | 2,012 | — | — |
| 2024-01-03 | $30.77 | $30.77 | 1,224 | — | — |
| 2024-01-02 | $30.77 | $30.77 | 1,218 | — | — |