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
- 2020-04-03 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 | $3.03 | $3.03 | 2,463,300 | — | — |
| 2024-12-30 | $2.92 | $2.92 | 1,561,300 | — | — |
| 2024-12-27 | $3.06 | $3.06 | 745,800 | — | — |
| 2024-12-26 | $3.19 | $3.19 | 684,300 | — | — |
| 2024-12-24 | $3.22 | $3.22 | 421,100 | — | — |
| 2024-12-23 | $3.18 | $3.18 | 983,600 | — | — |
| 2024-12-20 | $3.00 | $3.00 | 1,854,000 | — | — |
| 2024-12-19 | $2.93 | $2.93 | 975,200 | — | — |
| 2024-12-18 | $2.92 | $2.91 | 1,473,700 | — | — |
| 2024-12-17 | $3.13 | $3.13 | 1,967,900 | — | — |
| 2024-12-16 | $3.10 | $3.10 | 1,726,700 | — | — |
| 2024-12-13 | $3.09 | $3.09 | 908,500 | — | — |
| 2024-12-12 | $3.13 | $3.13 | 900,400 | — | — |
| 2024-12-11 | $3.50 | $3.50 | 761,600 | — | — |
| 2024-12-10 | $3.61 | $3.61 | 779,700 | — | — |
| 2024-12-09 | $3.89 | $3.89 | 1,329,700 | — | — |
| 2024-12-06 | $3.50 | $3.50 | 924,900 | — | — |
| 2024-12-05 | $3.34 | $3.34 | 847,900 | — | — |
| 2024-12-04 | $3.39 | $3.39 | 771,000 | — | — |
| 2024-12-03 | $3.36 | $3.36 | 1,177,900 | — | — |
| 2024-12-02 | $3.66 | $3.66 | 1,081,800 | — | — |
| 2024-11-29 | $3.61 | $3.61 | 423,900 | — | — |
| 2024-11-27 | $3.63 | $3.63 | 548,200 | — | — |
| 2024-11-26 | $3.48 | $3.48 | 535,700 | — | — |
| 2024-11-25 | $3.50 | $3.50 | 869,800 | — | — |
| 2024-11-22 | $3.23 | $3.23 | 1,171,500 | — | — |
| 2024-11-21 | $3.18 | $3.18 | 1,088,500 | — | — |
| 2024-11-20 | $3.13 | $3.13 | 1,244,500 | — | — |
| 2024-11-19 | $2.99 | $2.99 | 1,179,100 | — | — |
| 2024-11-18 | $3.05 | $3.05 | 1,470,900 | — | — |
| 2024-11-15 | $3.47 | $3.47 | 1,832,100 | — | — |
| 2024-11-14 | $3.95 | $3.95 | 1,348,900 | — | — |
| 2024-11-13 | $3.92 | $3.92 | 2,225,400 | — | — |
| 2024-11-12 | $3.71 | $3.71 | 898,400 | — | — |
| 2024-11-11 | $4.03 | $4.03 | 1,402,900 | — | — |
| 2024-11-08 | $3.96 | $3.96 | 1,461,400 | — | — |
| 2024-11-07 | $3.81 | $3.81 | 1,330,100 | — | — |
| 2024-11-06 | $3.84 | $3.84 | 1,332,600 | — | — |
| 2024-11-05 | $3.78 | $3.78 | 1,293,500 | — | — |
| 2024-11-04 | $3.73 | $3.73 | 2,853,400 | — | — |
| 2024-11-01 | $3.32 | $3.32 | 2,861,300 | — | — |
| 2024-10-31 | $2.73 | $2.73 | 2,803,900 | — | — |
| 2024-10-30 | $2.70 | $2.70 | 1,613,900 | — | — |
| 2024-10-29 | $2.84 | $2.84 | 2,098,700 | — | — |
| 2024-10-28 | $2.83 | $2.83 | 773,500 | — | — |
| 2024-10-25 | $2.83 | $2.83 | 1,255,000 | — | — |
| 2024-10-24 | $3.10 | $3.10 | 985,600 | — | — |
| 2024-10-23 | $3.32 | $3.32 | 1,259,900 | — | — |
| 2024-10-22 | $3.12 | $3.12 | 588,900 | — | — |
| 2024-10-21 | $3.20 | $3.20 | 1,235,400 | — | — |
| 2024-10-18 | $3.14 | $3.14 | 1,700,500 | — | — |
| 2024-10-17 | $3.00 | $3.00 | 871,400 | — | — |
| 2024-10-16 | $2.98 | $2.98 | 1,342,200 | — | — |
| 2024-10-15 | $2.94 | $2.94 | 1,076,600 | — | — |
| 2024-10-14 | $2.96 | $2.96 | 1,523,200 | — | — |
| 2024-10-11 | $2.99 | $2.99 | 1,121,700 | — | — |
| 2024-10-10 | $2.94 | $2.94 | 846,500 | — | — |
| 2024-10-09 | $3.01 | $3.01 | 1,229,100 | — | — |
| 2024-10-08 | $3.04 | $3.04 | 1,571,700 | — | — |
| 2024-10-07 | $3.11 | $3.11 | 720,700 | — | — |
| 2024-10-04 | $3.37 | $3.37 | 1,217,700 | — | — |
| 2024-10-03 | $3.20 | $3.20 | 2,007,500 | — | — |
| 2024-10-02 | $3.35 | $3.35 | 824,900 | — | — |
| 2024-10-01 | $3.57 | $3.57 | 1,474,700 | — | — |
| 2024-09-30 | $3.68 | $3.68 | 698,100 | — | — |
| 2024-09-27 | $3.75 | $3.75 | 911,300 | — | — |
| 2024-09-26 | $3.69 | $3.69 | 1,150,500 | — | — |
| 2024-09-25 | $3.76 | $3.76 | 1,447,200 | — | — |
| 2024-09-24 | $4.02 | $4.02 | 1,344,100 | — | — |
| 2024-09-23 | $4.06 | $4.06 | 1,389,400 | — | — |
| 2024-09-20 | $4.22 | $4.22 | 4,838,900 | — | — |
| 2024-09-19 | $4.36 | $4.36 | 2,031,300 | — | — |
| 2024-09-18 | $4.16 | $4.16 | 2,493,500 | — | — |
| 2024-09-17 | $4.10 | $4.10 | 7,328,600 | — | — |
| 2024-09-16 | $3.68 | $3.68 | 44,623,700 | — | — |
| 2024-09-13 | $3.24 | $3.24 | 655,100 | — | — |
| 2024-09-12 | $3.15 | $3.15 | 412,300 | — | — |
| 2024-09-11 | $3.25 | $3.25 | 410,900 | — | — |
| 2024-09-10 | $3.27 | $3.27 | 707,100 | — | — |
| 2024-09-09 | $3.03 | $3.03 | 965,500 | — | — |
| 2024-09-06 | $2.96 | $2.96 | 748,200 | — | — |
| 2024-09-05 | $3.24 | $3.24 | 482,900 | — | — |
| 2024-09-04 | $3.25 | $3.25 | 471,900 | — | — |
| 2024-09-03 | $3.23 | $3.23 | 826,400 | — | — |
| 2024-08-30 | $3.47 | $3.47 | 1,566,300 | — | — |
| 2024-08-29 | $3.25 | $3.25 | 553,800 | — | — |
| 2024-08-28 | $3.06 | $3.06 | 661,000 | — | — |
| 2024-08-27 | $3.05 | $3.05 | 398,300 | — | — |
| 2024-08-26 | $3.18 | $3.18 | 667,200 | — | — |
| 2024-08-23 | $3.19 | $3.19 | 787,400 | — | — |
| 2024-08-22 | $3.08 | $3.08 | 555,600 | — | — |
| 2024-08-21 | $3.30 | $3.30 | 687,200 | — | — |
| 2024-08-20 | $3.14 | $3.14 | 594,700 | — | — |
| 2024-08-19 | $3.36 | $3.36 | 1,154,400 | — | — |
| 2024-08-16 | $3.13 | $3.13 | 612,000 | — | — |
| 2024-08-15 | $3.20 | $3.20 | 696,400 | — | — |
| 2024-08-14 | $2.90 | $2.89 | 876,800 | — | — |
| 2024-08-13 | $3.03 | $3.03 | 889,800 | — | — |
| 2024-08-12 | $3.02 | $3.02 | 1,859,000 | — | — |
| 2024-08-09 | $3.00 | $3.00 | 719,500 | — | — |
| 2024-08-08 | $3.31 | $3.31 | 674,900 | — | — |
| 2024-08-07 | $3.28 | $3.28 | 850,200 | — | — |
| 2024-08-06 | $3.52 | $3.52 | 687,300 | — | — |
| 2024-08-05 | $3.43 | $3.43 | 902,700 | — | — |
| 2024-08-02 | $3.61 | $3.61 | 535,200 | — | — |
| 2024-08-01 | $3.80 | $3.80 | 819,200 | — | — |
| 2024-07-31 | $3.89 | $3.89 | 1,297,600 | — | — |
| 2024-07-30 | $4.12 | $4.12 | 484,700 | — | — |
| 2024-07-29 | $4.17 | $4.17 | 490,200 | — | — |
| 2024-07-26 | $4.47 | $4.47 | 437,700 | — | — |
| 2024-07-25 | $4.36 | $4.36 | 559,400 | — | — |
| 2024-07-24 | $4.31 | $4.31 | 597,500 | — | — |
| 2024-07-23 | $4.21 | $4.21 | 560,400 | — | — |
| 2024-07-22 | $4.01 | $4.01 | 725,100 | — | — |
| 2024-07-19 | $3.70 | $3.70 | 1,056,100 | — | — |
| 2024-07-18 | $3.95 | $3.95 | 812,700 | — | — |
| 2024-07-17 | $4.29 | $4.29 | 1,131,400 | — | — |
| 2024-07-16 | $4.57 | $4.57 | 1,568,200 | — | — |
| 2024-07-15 | $3.98 | $3.98 | 895,100 | — | — |
| 2024-07-12 | $3.97 | $3.97 | 1,366,900 | — | — |
| 2024-07-11 | $3.98 | $3.98 | 1,279,700 | — | — |
| 2024-07-10 | $3.94 | $3.94 | 845,300 | — | — |
| 2024-07-09 | $4.23 | $4.23 | 1,249,500 | — | — |
| 2024-07-08 | $4.18 | $4.18 | 2,913,400 | — | — |
| 2024-07-05 | $3.62 | $3.62 | 1,343,400 | — | — |
| 2024-07-03 | $3.48 | $3.48 | 377,900 | — | — |
| 2024-07-02 | $3.57 | $3.57 | 1,301,200 | — | — |
| 2024-07-01 | $4.19 | $4.19 | 1,186,700 | — | — |
| 2024-06-28 | $4.09 | $4.09 | 3,688,800 | — | — |
| 2024-06-27 | $4.20 | $4.20 | 1,052,900 | — | — |
| 2024-06-26 | $4.16 | $4.16 | 1,483,400 | — | — |
| 2024-06-25 | $4.20 | $4.20 | 2,203,200 | — | — |
| 2024-06-24 | $4.60 | $4.60 | 2,427,800 | — | — |
| 2024-06-21 | $4.75 | $4.75 | 4,384,400 | — | — |
| 2024-06-20 | $5.25 | $5.25 | 8,060,700 | — | — |
| 2024-06-18 | $4.14 | $4.14 | 21,581,900 | — | — |
| 2024-06-17 | $8.39 | $8.39 | 1,036,600 | — | — |
| 2024-06-14 | $8.84 | $8.84 | 1,384,500 | — | — |
| 2024-06-13 | $9.52 | $9.52 | 717,600 | — | — |
| 2024-06-12 | $9.79 | $9.79 | 806,600 | — | — |
| 2024-06-11 | $9.99 | $9.99 | 591,200 | — | — |
| 2024-06-10 | $10.45 | $10.45 | 1,019,100 | — | — |
| 2024-06-07 | $10.62 | $10.62 | 444,900 | — | — |
| 2024-06-06 | $11.08 | $11.08 | 432,200 | — | — |
| 2024-06-05 | $11.65 | $11.65 | 504,000 | — | — |
| 2024-06-04 | $11.44 | $11.44 | 412,600 | — | — |
| 2024-06-03 | $11.40 | $11.40 | 842,900 | — | — |
| 2024-05-31 | $11.88 | $11.88 | 838,200 | — | — |
| 2024-05-30 | $11.97 | $11.97 | 771,000 | — | — |
| 2024-05-29 | $11.62 | $11.62 | 644,900 | — | — |
| 2024-05-28 | $11.86 | $11.86 | 729,300 | — | — |
| 2024-05-24 | $11.27 | $11.27 | 342,800 | — | — |
| 2024-05-23 | $11.28 | $11.28 | 513,900 | — | — |
| 2024-05-22 | $11.98 | $11.98 | 504,500 | — | — |
| 2024-05-21 | $11.58 | $11.58 | 417,500 | — | — |
| 2024-05-20 | $11.79 | $11.79 | 430,100 | — | — |
| 2024-05-17 | $12.07 | $12.07 | 493,200 | — | — |
| 2024-05-16 | $11.96 | $11.96 | 370,500 | — | — |
| 2024-05-15 | $11.98 | $11.98 | 589,900 | — | — |
| 2024-05-14 | $11.67 | $11.67 | 504,700 | — | — |
| 2024-05-13 | $11.75 | $11.75 | 666,000 | — | — |
| 2024-05-10 | $12.54 | $12.54 | 620,900 | — | — |
| 2024-05-09 | $12.52 | $12.52 | 592,400 | — | — |
| 2024-05-08 | $12.43 | $12.43 | 1,022,900 | — | — |
| 2024-05-07 | $12.31 | $12.31 | 518,400 | — | — |
| 2024-05-06 | $11.72 | $11.72 | 284,400 | — | — |
| 2024-05-03 | $11.71 | $11.71 | 498,100 | — | — |
| 2024-05-02 | $11.11 | $11.11 | 619,300 | — | — |
| 2024-05-01 | $11.31 | $11.31 | 1,017,300 | — | — |
| 2024-04-30 | $11.06 | $11.06 | 758,300 | — | — |
| 2024-04-29 | $11.42 | $11.42 | 514,300 | — | — |
| 2024-04-26 | $11.06 | $11.06 | 474,100 | — | — |
| 2024-04-25 | $10.99 | $10.99 | 1,077,700 | — | — |
| 2024-04-24 | $11.77 | $11.77 | 854,500 | — | — |
| 2024-04-23 | $12.57 | $12.57 | 379,800 | — | — |
| 2024-04-22 | $13.00 | $13.00 | 445,800 | — | — |
| 2024-04-19 | $12.96 | $12.96 | 1,007,900 | — | — |
| 2024-04-18 | $12.54 | $12.54 | 678,100 | — | — |
| 2024-04-17 | $12.71 | $12.71 | 810,100 | — | — |
| 2024-04-16 | $12.88 | $12.88 | 398,200 | — | — |
| 2024-04-15 | $13.27 | $13.27 | 975,200 | — | — |
| 2024-04-12 | $13.41 | $13.41 | 728,600 | — | — |
| 2024-04-11 | $13.41 | $13.41 | 918,200 | — | — |
| 2024-04-10 | $14.73 | $14.73 | 810,600 | — | — |
| 2024-04-09 | $15.74 | $15.74 | 903,100 | — | — |
| 2024-04-08 | $14.62 | $14.62 | 488,200 | — | — |
| 2024-04-05 | $15.08 | $15.08 | 377,700 | — | — |
| 2024-04-04 | $15.32 | $15.32 | 686,700 | — | — |
| 2024-04-03 | $15.62 | $15.62 | 501,800 | — | — |
| 2024-04-02 | $14.43 | $14.43 | 1,130,200 | — | — |
| 2024-04-01 | $16.13 | $16.13 | 556,300 | — | — |
| 2024-03-28 | $15.76 | $15.76 | 579,800 | — | — |
| 2024-03-27 | $15.19 | $15.19 | 602,400 | — | — |
| 2024-03-26 | $14.09 | $14.09 | 456,000 | — | — |
| 2024-03-25 | $13.58 | $13.58 | 650,000 | — | — |
| 2024-03-22 | $13.65 | $13.65 | 336,100 | — | — |
| 2024-03-21 | $13.71 | $13.71 | 461,000 | — | — |
| 2024-03-20 | $13.70 | $13.70 | 518,000 | — | — |
| 2024-03-19 | $13.92 | $13.92 | 757,700 | — | — |
| 2024-03-18 | $13.86 | $13.86 | 786,600 | — | — |
| 2024-03-15 | $14.32 | $14.32 | 2,308,000 | — | — |
| 2024-03-14 | $14.11 | $14.11 | 1,065,800 | — | — |
| 2024-03-13 | $15.35 | $15.35 | 1,078,400 | — | — |
| 2024-03-12 | $14.79 | $14.79 | 1,013,900 | — | — |
| 2024-03-11 | $13.94 | $13.94 | 1,618,700 | — | — |
| 2024-03-08 | $15.39 | $15.39 | 687,400 | — | — |
| 2024-03-07 | $14.85 | $14.85 | 1,463,500 | — | — |
| 2024-03-06 | $14.58 | $14.58 | 685,200 | — | — |
| 2024-03-05 | $14.26 | $14.26 | 820,300 | — | — |
| 2024-03-04 | $14.52 | $14.52 | 903,800 | — | — |
| 2024-03-01 | $15.28 | $15.28 | 1,324,900 | — | — |
| 2024-02-29 | $14.91 | $14.91 | 1,097,300 | — | — |
| 2024-02-28 | $15.49 | $15.49 | 1,794,200 | — | — |
| 2024-02-27 | $14.71 | $14.71 | 1,211,200 | — | — |
| 2024-02-26 | $14.08 | $14.08 | 492,900 | — | — |
| 2024-02-23 | $13.64 | $13.64 | 1,080,700 | — | — |
| 2024-02-22 | $13.95 | $13.95 | 511,700 | — | — |
| 2024-02-21 | $13.66 | $13.66 | 1,019,900 | — | — |
| 2024-02-20 | $13.82 | $13.82 | 1,387,900 | — | — |
| 2024-02-16 | $12.97 | $12.97 | 465,800 | — | — |
| 2024-02-15 | $12.61 | $12.61 | 984,200 | — | — |
| 2024-02-14 | $11.95 | $11.95 | 625,500 | — | — |
| 2024-02-13 | $10.83 | $10.83 | 1,034,200 | — | — |
| 2024-02-12 | $11.50 | $11.50 | 691,300 | — | — |
| 2024-02-09 | $11.50 | $11.50 | 593,200 | — | — |
| 2024-02-08 | $11.54 | $11.54 | 828,300 | — | — |
| 2024-02-07 | $11.30 | $11.30 | 768,300 | — | — |
| 2024-02-06 | $11.57 | $11.57 | 995,400 | — | — |
| 2024-02-05 | $11.36 | $11.36 | 509,600 | — | — |
| 2024-02-02 | $11.59 | $11.59 | 1,224,100 | — | — |
| 2024-02-01 | $11.69 | $11.69 | 516,500 | — | — |
| 2024-01-31 | $11.85 | $11.85 | 764,500 | — | — |
| 2024-01-30 | $12.10 | $12.10 | 524,900 | — | — |
| 2024-01-29 | $13.16 | $13.16 | 817,700 | — | — |
| 2024-01-26 | $12.68 | $12.68 | 493,600 | — | — |
| 2024-01-25 | $13.07 | $13.07 | 766,500 | — | — |
| 2024-01-24 | $13.16 | $13.16 | 513,700 | — | — |
| 2024-01-23 | $13.62 | $13.62 | 562,100 | — | — |
| 2024-01-22 | $13.80 | $13.80 | 698,800 | — | — |
| 2024-01-19 | $12.89 | $12.89 | 379,500 | — | — |
| 2024-01-18 | $12.96 | $12.96 | 609,000 | — | — |
| 2024-01-17 | $13.45 | $13.45 | 723,600 | — | — |
| 2024-01-16 | $13.38 | $13.38 | 690,800 | — | — |
| 2024-01-12 | $14.26 | $14.26 | 817,300 | — | — |
| 2024-01-11 | $13.88 | $13.88 | 1,506,900 | — | — |
| 2024-01-10 | $15.98 | $15.98 | 597,800 | — | — |
| 2024-01-09 | $16.38 | $16.38 | 380,100 | — | — |
| 2024-01-08 | $16.49 | $16.49 | 777,300 | — | — |
| 2024-01-05 | $15.39 | $15.39 | 523,000 | — | — |
| 2024-01-04 | $15.44 | $15.44 | 510,700 | — | — |
| 2024-01-03 | $15.60 | $15.60 | 870,100 | — | — |
| 2024-01-02 | $15.99 | $15.99 | 858,300 | — | — |