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
- 2024-10-01 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 | $7.69 | $7.69 | 1,105,400 | — | — |
| 2024-12-30 | $9.13 | $9.13 | 1,456,100 | — | — |
| 2024-12-27 | $8.48 | $8.48 | 2,314,400 | — | — |
| 2024-12-26 | $7.98 | $7.98 | 1,201,900 | — | — |
| 2024-12-24 | $7.99 | $7.99 | 618,100 | — | — |
| 2024-12-23 | $8.38 | $8.38 | 1,103,200 | — | — |
| 2024-12-20 | $7.72 | $7.72 | 2,945,700 | — | — |
| 2024-12-19 | $7.73 | $7.73 | 8,447,500 | — | — |
| 2024-12-18 | $6.00 | $6.00 | 1,304,200 | — | — |
| 2024-12-17 | $7.38 | $7.38 | 1,892,900 | — | — |
| 2024-12-16 | $7.76 | $7.76 | 1,971,300 | — | — |
| 2024-12-13 | $6.97 | $6.97 | 1,586,700 | — | — |
| 2024-12-12 | $7.29 | $7.29 | 19,377,000 | — | — |
| 2024-12-11 | $5.69 | $5.69 | 640,100 | — | — |
| 2024-12-10 | $6.67 | $6.67 | 926,000 | — | — |
| 2024-12-09 | $5.87 | $5.87 | 912,700 | — | — |
| 2024-12-06 | $6.22 | $6.22 | 1,280,000 | — | — |
| 2024-12-05 | $6.09 | $6.09 | 3,417,100 | — | — |
| 2024-12-04 | $5.94 | $5.94 | 1,178,700 | — | — |
| 2024-12-03 | $7.00 | $7.00 | 3,231,000 | — | — |
| 2024-12-02 | $7.26 | $7.26 | 1,994,100 | — | — |
| 2024-11-29 | $8.85 | $8.85 | 7,199,100 | — | — |
| 2024-11-27 | $7.84 | $7.84 | 7,036,500 | — | — |
| 2024-11-26 | $10.30 | $10.30 | 80,371,400 | — | — |
| 2024-11-25 | $6.42 | $6.42 | 116,400,500 | — | — |
| 2024-11-22 | $1.79 | $1.79 | 801,600 | — | — |
| 2024-11-21 | $1.65 | $1.65 | 7,816,800 | — | — |
| 2024-11-20 | $1.52 | $1.52 | 123,600 | — | — |
| 2024-11-19 | $1.52 | $1.52 | 374,000 | — | — |
| 2024-11-18 | $1.45 | $1.45 | 360,600 | — | — |
| 2024-11-15 | $1.67 | $1.67 | 156,600 | — | — |
| 2024-11-14 | $1.72 | $1.72 | 142,000 | — | — |
| 2024-11-13 | $1.78 | $1.78 | 426,200 | — | — |
| 2024-11-12 | $1.90 | $1.90 | 650,800 | — | — |
| 2024-11-11 | $2.06 | $2.06 | 385,300 | — | — |
| 2024-11-08 | $1.98 | $1.98 | 450,200 | — | — |
| 2024-11-07 | $1.96 | $1.96 | 460,600 | — | — |
| 2024-11-06 | $1.96 | $1.96 | 307,200 | — | — |
| 2024-11-05 | $2.08 | $2.08 | 265,300 | — | — |
| 2024-11-04 | $1.96 | $1.96 | 395,300 | — | — |
| 2024-11-01 | $2.16 | $2.16 | 247,800 | — | — |
| 2024-10-31 | $2.08 | $2.08 | 298,100 | — | — |
| 2024-10-30 | $2.13 | $2.13 | 458,700 | — | — |
| 2024-10-29 | $2.06 | $2.06 | 751,300 | — | — |
| 2024-10-28 | $2.11 | $2.11 | 977,200 | — | — |
| 2024-10-25 | $2.21 | $2.21 | 2,053,900 | — | — |
| 2024-10-24 | $2.16 | $2.16 | 54,982,700 | — | — |
| 2024-10-23 | $1.76 | $1.76 | 441,500 | — | — |
| 2024-10-22 | $1.91 | $1.91 | 184,200 | — | — |
| 2024-10-21 | $2.02 | $2.02 | 211,400 | — | — |
| 2024-10-18 | $2.14 | $2.14 | 310,600 | — | — |
| 2024-10-17 | $2.17 | $2.17 | 497,900 | — | — |
| 2024-10-16 | $2.46 | $2.46 | 1,006,500 | — | — |
| 2024-10-15 | $1.97 | $1.97 | 829,000 | — | — |
| 2024-10-14 | $2.23 | $2.23 | 1,900,000 | — | — |
| 2024-10-11 | $2.45 | $2.45 | 47,353,500 | — | — |
| 2024-10-10 | $1.77 | $1.77 | 138,000 | — | — |
| 2024-10-09 | $1.85 | $1.85 | 196,700 | — | — |
| 2024-10-08 | $2.41 | $2.41 | 203,300 | — | — |
| 2024-10-07 | $2.77 | $2.77 | 242,000 | — | — |
| 2024-10-04 | $3.91 | $3.91 | 213,200 | — | — |
| 2024-10-03 | $5.55 | $5.55 | 109,900 | — | — |
| 2024-10-02 | $6.35 | $6.35 | 232,400 | — | — |
| 2024-10-01 | $8.80 | $8.80 | 324,600 | — | — |