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
- 2021-07-01 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 | $11.00 | $11.00 | 94,800 | — | — |
| 2024-12-30 | $12.10 | $12.10 | 99,700 | — | — |
| 2024-12-27 | $13.16 | $13.16 | 78,900 | — | — |
| 2024-12-26 | $14.00 | $14.00 | 57,800 | — | — |
| 2024-12-24 | $13.57 | $13.57 | 15,400 | — | — |
| 2024-12-23 | $13.75 | $13.75 | 48,000 | — | — |
| 2024-12-20 | $13.94 | $13.94 | 73,800 | — | — |
| 2024-12-19 | $13.23 | $13.23 | 127,700 | — | — |
| 2024-12-18 | $14.36 | $14.36 | 192,900 | — | — |
| 2024-12-17 | $15.50 | $15.50 | 154,300 | — | — |
| 2024-12-16 | $14.10 | $14.10 | 144,000 | — | — |
| 2024-12-13 | $15.00 | $15.00 | 89,200 | — | — |
| 2024-12-12 | $13.69 | $13.69 | 247,700 | — | — |
| 2024-12-11 | $15.64 | $15.64 | 369,500 | — | — |
| 2024-12-10 | $13.66 | $13.66 | 245,700 | — | — |
| 2024-12-09 | $12.50 | $12.50 | 146,000 | — | — |
| 2024-12-06 | $11.30 | $11.30 | 67,900 | — | — |
| 2024-12-05 | $10.58 | $10.58 | 67,700 | — | — |
| 2024-12-04 | $10.97 | $10.97 | 105,100 | — | — |
| 2024-12-03 | $10.99 | $10.99 | 43,800 | — | — |
| 2024-12-02 | $10.60 | $10.60 | 68,800 | — | — |
| 2024-11-29 | $9.87 | $9.87 | 22,000 | — | — |
| 2024-11-27 | $9.82 | $9.82 | 141,600 | — | — |
| 2024-11-26 | $11.61 | $11.61 | 176,200 | — | — |
| 2024-11-25 | $11.57 | $11.57 | 126,700 | — | — |
| 2024-11-22 | $10.09 | $10.09 | 80,600 | — | — |
| 2024-11-21 | $9.24 | $9.24 | 70,800 | — | — |
| 2024-11-20 | $8.99 | $8.99 | 106,000 | — | — |
| 2024-11-19 | $8.23 | $8.23 | 115,200 | — | — |
| 2024-11-18 | $9.43 | $9.43 | 610,400 | — | — |
| 2024-11-15 | $6.56 | $6.56 | 15,200 | — | — |
| 2024-11-14 | $7.00 | $7.00 | 95,000 | — | — |
| 2024-11-13 | $6.68 | $6.68 | 85,700 | — | — |
| 2024-11-12 | $6.62 | $6.62 | 45,700 | — | — |
| 2024-11-11 | $7.08 | $7.08 | 56,300 | — | — |
| 2024-11-08 | $7.86 | $7.86 | 44,600 | — | — |
| 2024-11-07 | $6.95 | $6.95 | 78,500 | — | — |
| 2024-11-06 | $6.93 | $6.93 | 146,800 | — | — |
| 2024-11-05 | $8.07 | $8.07 | 47,500 | — | — |
| 2024-11-04 | $8.64 | $8.64 | 42,300 | — | — |
| 2024-11-01 | $8.40 | $8.40 | 53,800 | — | — |
| 2024-10-31 | $8.95 | $8.95 | 95,300 | — | — |
| 2024-10-30 | $9.98 | $9.98 | 74,400 | — | — |
| 2024-10-29 | $9.09 | $9.09 | 84,600 | — | — |
| 2024-10-28 | $10.15 | $10.15 | 92,100 | — | — |
| 2024-10-25 | $9.20 | $9.20 | 40,500 | — | — |
| 2024-10-24 | $8.74 | $8.74 | 92,100 | — | — |
| 2024-10-23 | $7.70 | $7.70 | 32,600 | — | — |
| 2024-10-22 | $7.97 | $7.97 | 46,300 | — | — |
| 2024-10-21 | $8.47 | $8.47 | 101,600 | — | — |
| 2024-10-18 | $7.52 | $7.52 | 92,200 | — | — |
| 2024-10-17 | $7.90 | $7.90 | 114,600 | — | — |
| 2024-10-16 | $8.80 | $8.80 | 286,200 | — | — |
| 2024-10-15 | $10.50 | $10.50 | 587,500 | — | — |
| 2024-10-14 | $8.73 | $8.73 | 294,500 | — | — |
| 2024-10-11 | $6.60 | $6.60 | 74,500 | — | — |
| 2024-10-10 | $5.68 | $5.68 | 38,600 | — | — |
| 2024-10-09 | $5.17 | $5.17 | 13,400 | — | — |
| 2024-10-08 | $5.17 | $5.17 | 30,800 | — | — |
| 2024-10-07 | $5.56 | $5.56 | 42,300 | — | — |
| 2024-10-04 | $5.53 | $5.53 | 41,700 | — | — |
| 2024-10-03 | $5.57 | $5.57 | 30,000 | — | — |
| 2024-10-02 | $5.27 | $5.27 | 36,300 | — | — |
| 2024-10-01 | $4.65 | $4.65 | 121,100 | — | — |
| 2024-09-30 | $5.92 | $5.92 | 98,900 | — | — |
| 2024-09-27 | $4.84 | $4.84 | 43,900 | — | — |
| 2024-09-26 | $4.26 | $4.26 | 32,300 | — | — |
| 2024-09-25 | $4.05 | $4.05 | 19,800 | — | — |
| 2024-09-24 | $3.74 | $3.74 | 16,600 | — | — |
| 2024-09-23 | $3.52 | $3.52 | 3,600 | — | — |
| 2024-09-20 | $3.40 | $3.40 | 8,400 | — | — |
| 2024-09-19 | $3.45 | $3.45 | 14,300 | — | — |
| 2024-09-18 | $3.65 | $3.65 | 4,600 | — | — |
| 2024-09-17 | $3.65 | $3.65 | 4,600 | — | — |
| 2024-09-16 | $3.53 | $3.53 | 13,800 | — | — |
| 2024-09-13 | $3.68 | $3.68 | 8,300 | — | — |
| 2024-09-12 | $3.77 | $3.77 | 7,000 | — | — |
| 2024-09-11 | $3.69 | $3.69 | 8,900 | — | — |
| 2024-09-10 | $3.93 | $3.93 | 8,100 | — | — |
| 2024-09-09 | $3.85 | $3.85 | 9,400 | — | — |
| 2024-09-06 | $3.70 | $3.70 | 6,400 | — | — |
| 2024-09-05 | $3.90 | $3.90 | 8,700 | — | — |
| 2024-09-04 | $3.97 | $3.97 | 8,500 | — | — |
| 2024-09-03 | $3.86 | $3.86 | 15,800 | — | — |
| 2024-08-30 | $3.99 | $3.99 | 12,600 | — | — |
| 2024-08-29 | $4.16 | $4.16 | 4,800 | — | — |
| 2024-08-28 | $4.10 | $4.10 | 13,200 | — | — |
| 2024-08-27 | $4.14 | $4.14 | 31,000 | — | — |
| 2024-08-26 | $3.90 | $3.90 | 52,100 | — | — |
| 2024-08-23 | $3.63 | $3.63 | 15,000 | — | — |
| 2024-08-22 | $3.45 | $3.45 | 9,000 | — | — |
| 2024-08-21 | $3.59 | $3.59 | 27,700 | — | — |
| 2024-08-20 | $3.68 | $3.68 | 4,500 | — | — |
| 2024-08-19 | $3.65 | $3.65 | 4,400 | — | — |
| 2024-08-16 | $3.55 | $3.55 | 9,500 | — | — |
| 2024-08-15 | $3.60 | $3.60 | 8,600 | — | — |
| 2024-08-14 | $3.50 | $3.50 | 6,700 | — | — |
| 2024-08-13 | $3.18 | $3.18 | 15,900 | — | — |
| 2024-08-12 | $3.53 | $3.53 | 26,400 | — | — |
| 2024-08-09 | $3.71 | $3.71 | 49,300 | — | — |
| 2024-08-08 | $3.84 | $3.84 | 32,700 | — | — |
| 2024-08-07 | $3.34 | $3.34 | 21,400 | — | — |
| 2024-08-06 | $3.21 | $3.21 | 43,700 | — | — |
| 2024-08-05 | $3.08 | $3.08 | 17,100 | — | — |
| 2024-08-02 | $2.99 | $2.99 | 8,900 | — | — |
| 2024-08-01 | $3.01 | $3.01 | 19,800 | — | — |
| 2024-07-31 | $2.88 | $2.88 | 25,500 | — | — |
| 2024-07-30 | $2.97 | $2.97 | 13,000 | — | — |
| 2024-07-29 | $2.70 | $2.70 | 11,500 | — | — |
| 2024-07-26 | $2.51 | $2.51 | 8,500 | — | — |
| 2024-07-25 | $2.47 | $2.47 | 3,300 | — | — |
| 2024-07-24 | $2.50 | $2.50 | 4,800 | — | — |
| 2024-07-23 | $2.46 | $2.46 | 5,500 | — | — |
| 2024-07-22 | $2.53 | $2.53 | 8,500 | — | — |
| 2024-07-19 | $2.50 | $2.50 | 5,000 | — | — |
| 2024-07-18 | $2.43 | $2.43 | 25,000 | — | — |
| 2024-07-17 | $2.55 | $2.55 | 12,300 | — | — |
| 2024-07-16 | $2.64 | $2.64 | 8,300 | — | — |
| 2024-07-15 | $2.67 | $2.67 | 4,700 | — | — |
| 2024-07-12 | $2.66 | $2.66 | 6,000 | — | — |
| 2024-07-11 | $2.52 | $2.52 | 8,800 | — | — |
| 2024-07-10 | $2.46 | $2.46 | 13,000 | — | — |
| 2024-07-09 | $2.54 | $2.54 | 4,700 | — | — |
| 2024-07-08 | $2.56 | $2.56 | 8,800 | — | — |
| 2024-07-05 | $2.69 | $2.69 | 3,900 | — | — |
| 2024-07-03 | $2.72 | $2.72 | 1,300 | — | — |
| 2024-07-02 | $2.67 | $2.67 | 12,400 | — | — |
| 2024-07-01 | $2.84 | $2.84 | 12,900 | — | — |
| 2024-06-28 | $2.92 | $2.92 | 19,500 | — | — |
| 2024-06-27 | $2.72 | $2.72 | 10,000 | — | — |
| 2024-06-26 | $2.58 | $2.58 | 12,100 | — | — |
| 2024-06-25 | $2.55 | $2.55 | 8,600 | — | — |
| 2024-06-24 | $2.50 | $2.50 | 25,900 | — | — |
| 2024-06-21 | $2.51 | $2.51 | 45,000 | — | — |
| 2024-06-20 | $2.21 | $2.21 | 96,500 | — | — |
| 2024-06-18 | $2.98 | $2.98 | 23,600 | — | — |
| 2024-06-17 | $3.40 | $3.40 | 29,300 | — | — |
| 2024-06-14 | $3.36 | $3.36 | 5,600 | — | — |
| 2024-06-13 | $3.31 | $3.31 | 8,200 | — | — |
| 2024-06-12 | $3.40 | $3.40 | 7,700 | — | — |
| 2024-06-11 | $3.45 | $3.45 | 2,300 | — | — |
| 2024-06-10 | $3.45 | $3.45 | 17,000 | — | — |
| 2024-06-07 | $3.54 | $3.54 | 21,900 | — | — |
| 2024-06-06 | $3.61 | $3.61 | 12,300 | — | — |
| 2024-06-05 | $3.51 | $3.51 | 7,100 | — | — |
| 2024-06-04 | $3.51 | $3.51 | 44,200 | — | — |
| 2024-06-03 | $3.80 | $3.80 | 33,900 | — | — |
| 2024-05-31 | $3.92 | $3.92 | 77,700 | — | — |
| 2024-05-30 | $3.41 | $3.41 | 13,400 | — | — |
| 2024-05-29 | $3.36 | $3.36 | 13,900 | — | — |
| 2024-05-28 | $3.41 | $3.41 | 53,300 | — | — |
| 2024-05-24 | $3.20 | $3.20 | 18,300 | — | — |
| 2024-05-23 | $3.40 | $3.40 | 15,700 | — | — |
| 2024-05-22 | $3.15 | $3.15 | 11,600 | — | — |
| 2024-05-21 | $3.12 | $3.12 | 16,400 | — | — |
| 2024-05-20 | $3.34 | $3.34 | 28,900 | — | — |
| 2024-05-17 | $3.02 | $3.02 | 17,900 | — | — |
| 2024-05-16 | $3.06 | $3.06 | 18,300 | — | — |
| 2024-05-15 | $3.13 | $3.13 | 56,200 | — | — |
| 2024-05-14 | $3.30 | $3.30 | 7,000 | — | — |
| 2024-05-13 | $3.31 | $3.31 | 29,900 | — | — |
| 2024-05-10 | $3.18 | $3.18 | 28,200 | — | — |
| 2024-05-09 | $3.32 | $3.32 | 33,900 | — | — |
| 2024-05-08 | $3.48 | $3.48 | 41,800 | — | — |
| 2024-05-07 | $3.20 | $3.20 | 14,000 | — | — |
| 2024-05-06 | $3.15 | $3.15 | 24,600 | — | — |
| 2024-05-03 | $3.15 | $3.15 | 110,100 | — | — |
| 2024-05-02 | $3.19 | $3.19 | 148,800 | — | — |
| 2024-05-01 | $2.70 | $2.70 | 55,800 | — | — |
| 2024-04-30 | $2.47 | $2.47 | 73,500 | — | — |
| 2024-04-29 | $2.44 | $2.44 | 76,200 | — | — |
| 2024-04-26 | $2.74 | $2.74 | 110,100 | — | — |
| 2024-04-25 | $3.24 | $3.24 | 30,700 | — | — |
| 2024-04-24 | $3.40 | $3.40 | 100,000 | — | — |
| 2024-04-23 | $3.52 | $3.52 | 42,600 | — | — |
| 2024-04-22 | $3.70 | $3.70 | 119,100 | — | — |
| 2024-04-19 | $4.10 | $4.10 | 286,700 | — | — |
| 2024-04-18 | $3.63 | $3.63 | 118,200 | — | — |
| 2024-04-17 | $3.89 | $3.89 | 158,800 | — | — |
| 2024-04-16 | $3.99 | $3.99 | 200,700 | — | — |
| 2024-04-15 | $3.95 | $3.95 | 837,200 | — | — |
| 2024-04-12 | $3.70 | $3.70 | 538,700 | — | — |
| 2024-04-11 | $3.60 | $3.60 | 2,736,000 | — | — |
| 2024-04-10 | $3.66 | $3.66 | 21,557,000 | — | — |
| 2024-04-09 | $3.01 | $3.01 | 2,567,300 | — | — |
| 2024-04-08 | $4.20 | $4.20 | 36,596,000 | — | — |
| 2024-04-05 | $1.34 | $1.34 | 9,800 | — | — |
| 2024-04-04 | $1.25 | $1.25 | 14,900 | — | — |
| 2024-04-03 | $1.18 | $1.18 | 15,500 | — | — |
| 2024-04-02 | $1.16 | $1.16 | 123,500 | — | — |
| 2024-04-01 | $1.17 | $1.17 | 346,900 | — | — |
| 2024-03-28 | $1.04 | $1.04 | 8,400 | — | — |
| 2024-03-27 | $1.04 | $1.04 | 8,500 | — | — |
| 2024-03-26 | $1.04 | $1.04 | 5,300 | — | — |
| 2024-03-25 | $1.09 | $1.09 | 13,500 | — | — |
| 2024-03-22 | $1.12 | $1.12 | 5,900 | — | — |
| 2024-03-21 | $1.12 | $1.12 | 12,100 | — | — |
| 2024-03-20 | $1.18 | $1.18 | 5,800 | — | — |
| 2024-03-19 | $1.16 | $1.16 | 1,200 | — | — |
| 2024-03-18 | $1.20 | $1.20 | 14,100 | — | — |
| 2024-03-15 | $1.25 | $1.25 | 2,300 | — | — |
| 2024-03-14 | $1.19 | $1.19 | 14,100 | — | — |
| 2024-03-13 | $1.31 | $1.31 | 4,600 | — | — |
| 2024-03-12 | $1.36 | $1.36 | 2,000 | — | — |
| 2024-03-11 | $1.36 | $1.36 | 16,900 | — | — |
| 2024-03-08 | $1.34 | $1.34 | 2,400 | — | — |
| 2024-03-07 | $1.31 | $1.31 | 6,000 | — | — |
| 2024-03-06 | $1.32 | $1.32 | 9,100 | — | — |
| 2024-03-05 | $1.35 | $1.35 | 5,600 | — | — |
| 2024-03-04 | $1.43 | $1.43 | 3,800 | — | — |
| 2024-03-01 | $1.39 | $1.39 | 9,200 | — | — |
| 2024-02-29 | $1.29 | $1.29 | 23,500 | — | — |
| 2024-02-28 | $1.31 | $1.31 | 10,500 | — | — |
| 2024-02-27 | $1.35 | $1.35 | 5,600 | — | — |
| 2024-02-26 | $1.43 | $1.43 | 6,600 | — | — |
| 2024-02-23 | $1.48 | $1.48 | 2,400 | — | — |
| 2024-02-22 | $1.43 | $1.43 | 3,100 | — | — |
| 2024-02-21 | $1.44 | $1.44 | 3,600 | — | — |
| 2024-02-20 | $1.43 | $1.43 | 2,500 | — | — |
| 2024-02-16 | $1.45 | $1.45 | 2,500 | — | — |
| 2024-02-15 | $1.44 | $1.44 | 1,900 | — | — |
| 2024-02-14 | $1.40 | $1.40 | 4,900 | — | — |
| 2024-02-13 | $1.38 | $1.38 | 4,600 | — | — |
| 2024-02-12 | $1.47 | $1.47 | 4,300 | — | — |
| 2024-02-09 | $1.45 | $1.45 | 13,200 | — | — |
| 2024-02-08 | $1.40 | $1.40 | 2,600 | — | — |
| 2024-02-07 | $1.43 | $1.43 | 6,100 | — | — |
| 2024-02-06 | $1.46 | $1.46 | 3,800 | — | — |
| 2024-02-05 | $1.44 | $1.44 | 4,300 | — | — |
| 2024-02-02 | $1.46 | $1.46 | 2,400 | — | — |
| 2024-02-01 | $1.45 | $1.45 | 5,100 | — | — |
| 2024-01-31 | $1.45 | $1.45 | 3,900 | — | — |
| 2024-01-30 | $1.40 | $1.40 | 2,600 | — | — |
| 2024-01-29 | $1.34 | $1.34 | 1,800 | — | — |
| 2024-01-26 | $1.42 | $1.42 | 4,400 | — | — |
| 2024-01-25 | $1.31 | $1.31 | 5,300 | — | — |
| 2024-01-24 | $1.38 | $1.38 | 6,700 | — | — |
| 2024-01-23 | $1.41 | $1.41 | 3,100 | — | — |
| 2024-01-22 | $1.40 | $1.40 | 5,700 | — | — |
| 2024-01-19 | $1.49 | $1.49 | 8,500 | — | — |
| 2024-01-18 | $1.63 | $1.63 | 5,600 | — | — |
| 2024-01-17 | $1.65 | $1.65 | 10,300 | — | — |
| 2024-01-16 | $1.62 | $1.62 | 4,100 | — | — |
| 2024-01-12 | $1.74 | $1.74 | 8,200 | — | — |
| 2024-01-11 | $1.70 | $1.70 | 20,800 | — | — |
| 2024-01-10 | $1.70 | $1.70 | 13,100 | — | — |
| 2024-01-09 | $1.54 | $1.54 | 8,600 | — | — |
| 2024-01-08 | $1.65 | $1.65 | 9,100 | — | — |
| 2024-01-05 | $1.77 | $1.77 | 32,900 | — | — |
| 2024-01-04 | $1.74 | $1.74 | 37,600 | — | — |
| 2024-01-03 | $1.65 | $1.65 | 59,700 | — | — |
| 2024-01-02 | $1.51 | $1.51 | 21,400 | — | — |