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
- 2018-05-22 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 | $13.67 | $13.67 | 120,300 | — | — |
| 2024-12-30 | $16.15 | $16.15 | 112,000 | — | — |
| 2024-12-27 | $17.58 | $17.58 | 127,200 | — | — |
| 2024-12-26 | $17.25 | $17.25 | 72,200 | — | — |
| 2024-12-24 | $17.18 | $17.18 | 64,000 | — | — |
| 2024-12-23 | $19.54 | $19.54 | 98,700 | — | — |
| 2024-12-20 | $18.67 | $18.67 | 222,800 | — | — |
| 2024-12-19 | $15.74 | $15.74 | 63,900 | — | — |
| 2024-12-18 | $17.56 | $17.56 | 46,400 | — | — |
| 2024-12-17 | $18.53 | $18.53 | 86,600 | — | — |
| 2024-12-16 | $18.12 | $18.12 | 63,500 | — | — |
| 2024-12-13 | $17.31 | $17.31 | 94,600 | — | — |
| 2024-12-12 | $17.50 | $17.50 | 84,300 | — | — |
| 2024-12-11 | $18.87 | $18.87 | 214,600 | — | — |
| 2024-12-10 | $16.15 | $16.15 | 225,400 | — | — |
| 2024-12-09 | $23.26 | $23.26 | 242,100 | — | — |
| 2024-12-06 | $24.25 | $24.25 | 125,300 | — | — |
| 2024-12-05 | $22.95 | $22.95 | 231,500 | — | — |
| 2024-12-04 | $21.52 | $21.52 | 928,700 | — | — |
| 2024-12-03 | $14.00 | $14.00 | 433,600 | — | — |
| 2024-12-02 | $22.30 | $22.30 | 249,900 | — | — |
| 2024-11-29 | $29.49 | $29.49 | 185,700 | — | — |
| 2024-11-27 | $31.99 | $31.99 | 512,900 | — | — |
| 2024-11-26 | $27.69 | $27.69 | 499,000 | — | — |
| 2024-11-25 | $26.74 | $26.74 | 2,459,400 | — | — |
| 2024-11-22 | $18.38 | $18.38 | 4,595,000 | — | — |
| 2024-11-21 | $10.86 | $10.86 | 1,019,700 | — | — |
| 2024-11-20 | $11.19 | $11.19 | 22,925,200 | — | — |
| 2024-11-19 | $5.82 | $5.82 | 3,705,300 | — | — |
| 2024-11-18 | $3.94 | $3.94 | 2,704,300 | — | — |
| 2024-11-15 | $2.90 | $2.90 | 20,300 | — | — |
| 2024-11-14 | $3.18 | $3.18 | 53,200 | — | — |
| 2024-11-13 | $2.73 | $2.73 | 117,100 | — | — |
| 2024-11-12 | $3.22 | $3.22 | 107,600 | — | — |
| 2024-11-11 | $3.00 | $3.00 | 94,700 | — | — |
| 2024-11-08 | $2.75 | $2.75 | 139,400 | — | — |
| 2024-11-07 | $2.58 | $2.58 | 5,100 | — | — |
| 2024-11-06 | $2.58 | $2.58 | 28,900 | — | — |
| 2024-11-05 | $2.89 | $2.89 | 39,200 | — | — |
| 2024-11-04 | $2.96 | $2.96 | 19,900 | — | — |
| 2024-11-01 | $3.16 | $3.16 | 66,100 | — | — |
| 2024-10-31 | $3.03 | $3.03 | 156,100 | — | — |
| 2024-10-30 | $2.62 | $2.62 | 82,000 | — | — |
| 2024-10-29 | $2.58 | $2.58 | 8,000 | — | — |
| 2024-10-28 | $2.41 | $2.41 | 9,700 | — | — |
| 2024-10-25 | $2.37 | $2.37 | 8,600 | — | — |
| 2024-10-24 | $2.33 | $2.33 | 7,000 | — | — |
| 2024-10-23 | $2.43 | $2.43 | 15,500 | — | — |
| 2024-10-22 | $2.57 | $2.57 | 12,700 | — | — |
| 2024-10-21 | $2.62 | $2.62 | 18,500 | — | — |
| 2024-10-18 | $2.68 | $2.68 | 24,400 | — | — |
| 2024-10-17 | $2.91 | $2.91 | 44,600 | — | — |
| 2024-10-16 | $2.91 | $2.91 | 320,700 | — | — |
| 2024-10-15 | $2.25 | $2.25 | 2,556,600 | — | — |
| 2024-10-14 | $2.58 | $2.58 | 15,600 | — | — |
| 2024-10-11 | $2.68 | $2.68 | 55,000 | — | — |
| 2024-10-10 | $2.57 | $2.57 | 151,800 | — | — |
| 2024-10-09 | $2.41 | $2.41 | 51,000 | — | — |
| 2024-10-08 | $2.60 | $2.60 | 23,000 | — | — |
| 2024-10-07 | $2.82 | $2.82 | 76,900 | — | — |
| 2024-10-04 | $2.70 | $2.70 | 13,400 | — | — |
| 2024-10-03 | $2.77 | $2.77 | 70,000 | — | — |
| 2024-10-02 | $2.78 | $2.78 | 37,200 | — | — |
| 2024-10-01 | $3.09 | $3.09 | 46,500 | — | — |
| 2024-09-30 | $3.47 | $3.47 | 122,000 | — | — |
| 2024-09-27 | $3.64 | $3.64 | 47,700 | — | — |
| 2024-09-26 | $3.81 | $3.81 | 132,300 | — | — |
| 2024-09-25 | $3.66 | $3.66 | 63,000 | — | — |
| 2024-09-24 | $3.70 | $3.70 | 186,900 | — | — |
| 2024-09-23 | $4.03 | $4.03 | 318,300 | — | — |
| 2024-09-20 | $4.23 | $4.23 | 1,178,800 | — | — |
| 2024-09-19 | $3.93 | $3.93 | 17,935,700 | — | — |
| 2024-09-18 | $2.29 | $2.29 | 9,088,900 | — | — |
| 2024-09-17 | $2.21 | $2.21 | 1,016,500 | — | — |
| 2024-09-16 | $2.26 | $2.26 | 19,071,500 | — | — |
| 2024-09-13 | $1.60 | $1.60 | 3,858,300 | — | — |
| 2024-09-12 | $1.53 | $1.53 | 108,400 | — | — |
| 2024-09-11 | $1.55 | $1.55 | 67,200 | — | — |
| 2024-09-10 | $1.78 | $1.78 | 52,100 | — | — |
| 2024-09-09 | $1.73 | $1.73 | 33,900 | — | — |
| 2024-09-06 | $1.74 | $1.74 | 115,100 | — | — |
| 2024-09-05 | $1.87 | $1.87 | 247,200 | — | — |
| 2024-09-04 | $1.77 | $1.77 | 59,000 | — | — |
| 2024-09-03 | $1.94 | $1.94 | 118,000 | — | — |
| 2024-08-30 | $1.97 | $1.97 | 385,800 | — | — |
| 2024-08-29 | $1.87 | $1.87 | 462,500 | — | — |
| 2024-08-28 | $2.21 | $2.21 | 7,807,000 | — | — |
| 2024-08-27 | $1.58 | $1.58 | 124,580 | — | — |
| 2024-08-26 | $1.90 | $1.90 | 85,800 | — | — |
| 2024-08-23 | $2.10 | $2.10 | 21,400 | — | — |
| 2024-08-22 | $1.96 | $1.96 | 17,200 | — | — |
| 2024-08-21 | $1.93 | $1.93 | 6,600 | — | — |
| 2024-08-20 | $1.87 | $1.87 | 22,440 | — | — |
| 2024-08-19 | $1.98 | $1.98 | 34,280 | — | — |
| 2024-08-16 | $1.80 | $1.80 | 32,240 | — | — |
| 2024-08-15 | $1.81 | $1.81 | 29,580 | — | — |
| 2024-08-14 | $1.83 | $1.83 | 90,540 | — | — |
| 2024-08-13 | $2.46 | $2.46 | 38,680 | — | — |
| 2024-08-12 | $2.50 | $2.50 | 32,920 | — | — |
| 2024-08-09 | $2.65 | $2.65 | 24,480 | — | — |
| 2024-08-08 | $2.72 | $2.72 | 44,820 | — | — |
| 2024-08-07 | $2.56 | $2.56 | 59,840 | — | — |
| 2024-08-06 | $3.19 | $3.19 | 340,700 | — | — |
| 2024-08-05 | $2.55 | $2.55 | 407,140 | — | — |
| 2024-08-02 | $3.31 | $3.31 | 13,471,620 | — | — |
| 2024-08-01 | $2.48 | $2.48 | 1,008,960 | — | — |
| 2024-07-31 | $2.19 | $2.19 | 9,420 | — | — |
| 2024-07-30 | $2.30 | $2.30 | 35,620 | — | — |
| 2024-07-29 | $2.19 | $2.19 | 68,340 | — | — |
| 2024-07-26 | $2.40 | $2.40 | 211,220 | — | — |
| 2024-07-25 | $2.50 | $2.50 | 5,231,460 | — | — |
| 2024-07-24 | $2.00 | $2.00 | 42,920 | — | — |
| 2024-07-23 | $2.10 | $2.10 | 244,040 | — | — |
| 2024-07-22 | $2.50 | $2.50 | 481,180 | — | — |
| 2024-07-19 | $2.68 | $2.68 | 2,804,740 | — | — |
| 2024-07-18 | $1.52 | $1.52 | 5,880 | — | — |
| 2024-07-17 | $1.55 | $1.55 | 7,860 | — | — |
| 2024-07-16 | $1.62 | $1.62 | 1,740 | — | — |
| 2024-07-15 | $1.63 | $1.63 | 12,740 | — | — |
| 2024-07-12 | $1.65 | $1.65 | 4,540 | — | — |
| 2024-07-11 | $1.64 | $1.64 | 12,000 | — | — |
| 2024-07-10 | $1.53 | $1.53 | 6,420 | — | — |
| 2024-07-09 | $1.50 | $1.50 | 4,260 | — | — |
| 2024-07-08 | $1.52 | $1.52 | 4,160 | — | — |
| 2024-07-05 | $1.51 | $1.51 | 7,680 | — | — |
| 2024-07-03 | $1.58 | $1.58 | 300 | — | — |
| 2024-07-02 | $1.55 | $1.55 | 2,000 | — | — |
| 2024-07-01 | $1.58 | $1.58 | 4,540 | — | — |
| 2024-06-28 | $1.60 | $1.60 | 4,720 | — | — |
| 2024-06-27 | $1.51 | $1.51 | 5,580 | — | — |
| 2024-06-26 | $1.57 | $1.57 | 3,880 | — | — |
| 2024-06-25 | $1.58 | $1.58 | 4,540 | — | — |
| 2024-06-24 | $1.65 | $1.64 | 5,160 | — | — |
| 2024-06-21 | $1.70 | $1.70 | 4,460 | — | — |
| 2024-06-20 | $1.63 | $1.63 | 13,700 | — | — |
| 2024-06-18 | $1.65 | $1.65 | 10,160 | — | — |
| 2024-06-17 | $1.58 | $1.58 | 41,020 | — | — |
| 2024-06-14 | $1.65 | $1.65 | 23,680 | — | — |
| 2024-06-13 | $1.68 | $1.68 | 13,180 | — | — |
| 2024-06-12 | $1.85 | $1.85 | 9,500 | — | — |
| 2024-06-11 | $1.74 | $1.74 | 24,660 | — | — |
| 2024-06-10 | $1.71 | $1.71 | 42,440 | — | — |
| 2024-06-07 | $1.98 | $1.98 | 39,820 | — | — |
| 2024-06-06 | $2.37 | $2.37 | 13,320 | — | — |
| 2024-06-05 | $2.50 | $2.50 | 107,880 | — | — |
| 2024-06-04 | $2.78 | $2.78 | 127,840 | — | — |
| 2024-06-03 | $2.71 | $2.71 | 1,753,600 | — | — |
| 2024-05-31 | $2.22 | $2.22 | 68,240 | — | — |
| 2024-05-30 | $1.76 | $1.76 | 25,020 | — | — |
| 2024-05-29 | $2.00 | $2.00 | 139,300 | — | — |
| 2024-05-28 | $1.80 | $1.80 | 1,131,280 | — | — |
| 2024-05-24 | $1.65 | $1.65 | 31,880 | — | — |
| 2024-05-23 | $2.24 | $2.24 | 4,320 | — | — |
| 2024-05-22 | $2.33 | $2.33 | 4,100 | — | — |
| 2024-05-21 | $2.37 | $2.37 | 8,360 | — | — |
| 2024-05-20 | $2.38 | $2.38 | 5,360 | — | — |
| 2024-05-17 | $2.48 | $2.48 | 6,940 | — | — |
| 2024-05-16 | $2.60 | $2.60 | 2,200 | — | — |
| 2024-05-15 | $2.50 | $2.50 | 980 | — | — |
| 2024-05-14 | $2.45 | $2.45 | 2,120 | — | — |
| 2024-05-13 | $2.42 | $2.41 | 460 | — | — |
| 2024-05-10 | $2.28 | $2.28 | 2,260 | — | — |
| 2024-05-09 | $2.32 | $2.32 | 3,200 | — | — |
| 2024-05-08 | $2.41 | $2.41 | 4,140 | — | — |
| 2024-05-07 | $2.50 | $2.50 | 4,500 | — | — |
| 2024-05-06 | $2.49 | $2.49 | 1,800 | — | — |
| 2024-05-03 | $2.51 | $2.51 | 1,340 | — | — |
| 2024-05-02 | $2.51 | $2.51 | 5,140 | — | — |
| 2024-05-01 | $2.55 | $2.55 | 900 | — | — |
| 2024-04-30 | $2.58 | $2.58 | 1,440 | — | — |
| 2024-04-29 | $2.58 | $2.58 | 1,740 | — | — |
| 2024-04-26 | $2.50 | $2.50 | 5,680 | — | — |
| 2024-04-25 | $2.55 | $2.55 | 3,740 | — | — |
| 2024-04-24 | $2.58 | $2.58 | 3,720 | — | — |
| 2024-04-23 | $2.70 | $2.70 | 1,400 | — | — |
| 2024-04-22 | $2.70 | $2.70 | 4,020 | — | — |
| 2024-04-19 | $2.81 | $2.81 | 4,340 | — | — |
| 2024-04-18 | $2.90 | $2.90 | 4,780 | — | — |
| 2024-04-17 | $2.99 | $2.99 | 6,220 | — | — |
| 2024-04-16 | $3.18 | $3.18 | 95,400 | — | — |
| 2024-04-15 | $3.04 | $3.04 | 2,520 | — | — |
| 2024-04-12 | $2.90 | $2.90 | 2,600 | — | — |
| 2024-04-11 | $2.94 | $2.94 | 1,500 | — | — |
| 2024-04-10 | $3.03 | $3.03 | 1,160 | — | — |
| 2024-04-09 | $3.00 | $3.00 | 2,580 | — | — |
| 2024-04-08 | $2.92 | $2.92 | 6,620 | — | — |
| 2024-04-05 | $2.80 | $2.80 | 2,980 | — | — |
| 2024-04-04 | $2.80 | $2.80 | 11,240 | — | — |
| 2024-04-03 | $2.80 | $2.80 | 6,280 | — | — |
| 2024-04-02 | $3.07 | $3.07 | 2,960 | — | — |
| 2024-04-01 | $3.10 | $3.10 | 3,660 | — | — |
| 2024-03-28 | $3.01 | $3.01 | 6,840 | — | — |
| 2024-03-27 | $3.09 | $3.09 | 4,380 | — | — |
| 2024-03-26 | $3.12 | $3.12 | 4,280 | — | — |
| 2024-03-25 | $3.15 | $3.15 | 2,000 | — | — |
| 2024-03-22 | $3.15 | $3.15 | 2,640 | — | — |
| 2024-03-21 | $3.12 | $3.12 | 1,440 | — | — |
| 2024-03-20 | $3.13 | $3.13 | 4,360 | — | — |
| 2024-03-19 | $3.07 | $3.07 | 4,880 | — | — |
| 2024-03-18 | $3.20 | $3.20 | 4,960 | — | — |
| 2024-03-15 | $3.29 | $3.29 | 6,060 | — | — |
| 2024-03-14 | $3.06 | $3.06 | 3,280 | — | — |
| 2024-03-13 | $3.25 | $3.25 | 11,980 | — | — |
| 2024-03-12 | $3.40 | $3.40 | 6,440 | — | — |
| 2024-03-11 | $3.39 | $3.39 | 4,060 | — | — |
| 2024-03-08 | $3.30 | $3.30 | 8,920 | — | — |
| 2024-03-07 | $3.25 | $3.25 | 10,200 | — | — |
| 2024-03-06 | $3.31 | $3.31 | 9,440 | — | — |
| 2024-03-05 | $3.51 | $3.51 | 4,420 | — | — |
| 2024-03-04 | $3.70 | $3.70 | 8,660 | — | — |
| 2024-03-01 | $3.72 | $3.72 | 17,460 | — | — |
| 2024-02-29 | $3.55 | $3.55 | 12,060 | — | — |
| 2024-02-28 | $3.33 | $3.33 | 19,140 | — | — |
| 2024-02-27 | $3.10 | $3.10 | 8,820 | — | — |
| 2024-02-26 | $3.25 | $3.25 | 11,320 | — | — |
| 2024-02-23 | $3.05 | $3.05 | 25,840 | — | — |
| 2024-02-22 | $2.97 | $2.97 | 5,860 | — | — |
| 2024-02-21 | $2.95 | $2.95 | 4,320 | — | — |
| 2024-02-20 | $2.95 | $2.95 | 3,160 | — | — |
| 2024-02-16 | $2.99 | $2.99 | 5,860 | — | — |
| 2024-02-15 | $3.05 | $3.05 | 5,000 | — | — |
| 2024-02-14 | $3.07 | $3.07 | 6,880 | — | — |
| 2024-02-13 | $2.96 | $2.96 | 8,140 | — | — |
| 2024-02-12 | $2.99 | $2.99 | 17,720 | — | — |
| 2024-02-09 | $2.95 | $2.95 | 8,480 | — | — |
| 2024-02-08 | $2.95 | $2.95 | 51,620 | — | — |
| 2024-02-07 | $3.39 | $3.39 | 132,440 | — | — |
| 2024-02-06 | $3.57 | $3.57 | 1,296,680 | — | — |
| 2024-02-05 | $2.80 | $2.80 | 808,100 | — | — |
| 2024-02-02 | $2.72 | $2.72 | 3,700 | — | — |
| 2024-02-01 | $2.70 | $2.70 | 4,660 | — | — |
| 2024-01-31 | $2.70 | $2.70 | 2,060 | — | — |
| 2024-01-30 | $2.71 | $2.71 | 6,520 | — | — |
| 2024-01-29 | $2.74 | $2.74 | 2,200 | — | — |
| 2024-01-26 | $2.63 | $2.63 | 10,420 | — | — |
| 2024-01-25 | $2.67 | $2.66 | 7,940 | — | — |
| 2024-01-24 | $2.80 | $2.80 | 5,760 | — | — |
| 2024-01-23 | $2.80 | $2.80 | 4,200 | — | — |
| 2024-01-22 | $2.81 | $2.81 | 11,820 | — | — |
| 2024-01-19 | $3.00 | $3.00 | 14,820 | — | — |
| 2024-01-18 | $3.03 | $3.03 | 19,160 | — | — |
| 2024-01-17 | $3.22 | $3.22 | 13,320 | — | — |
| 2024-01-16 | $3.31 | $3.31 | 50,540 | — | — |
| 2024-01-12 | $4.18 | $4.18 | 118,960 | — | — |
| 2024-01-11 | $3.80 | $3.80 | 189,120 | — | — |
| 2024-01-10 | $3.92 | $3.92 | 1,699,440 | — | — |
| 2024-01-09 | $3.10 | $3.10 | 1,203,820 | — | — |
| 2024-01-08 | $2.80 | $2.80 | 5,420 | — | — |
| 2024-01-05 | $2.93 | $2.93 | 4,180 | — | — |
| 2024-01-04 | $2.98 | $2.98 | 3,880 | — | — |
| 2024-01-03 | $3.03 | $3.03 | 8,300 | — | — |
| 2024-01-02 | $2.88 | $2.88 | 5,340 | — | — |