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
- 2019-06-27 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 | $6.00 | $6.00 | 597,600 | — | — |
| 2024-12-30 | $6.11 | $6.11 | 949,900 | — | — |
| 2024-12-27 | $6.29 | $6.29 | 735,400 | — | — |
| 2024-12-26 | $6.44 | $6.44 | 657,400 | — | — |
| 2024-12-24 | $6.39 | $6.39 | 412,700 | — | — |
| 2024-12-23 | $6.32 | $6.32 | 708,500 | — | — |
| 2024-12-20 | $6.39 | $6.39 | 1,566,800 | — | — |
| 2024-12-19 | $6.00 | $6.00 | 901,800 | — | — |
| 2024-12-18 | $5.97 | $5.97 | 1,720,900 | — | — |
| 2024-12-17 | $6.52 | $6.52 | 1,741,700 | — | — |
| 2024-12-16 | $6.78 | $6.78 | 1,237,600 | — | — |
| 2024-12-13 | $6.30 | $6.30 | 1,183,100 | — | — |
| 2024-12-12 | $6.16 | $6.16 | 1,046,400 | — | — |
| 2024-12-11 | $6.38 | $6.38 | 1,059,100 | — | — |
| 2024-12-10 | $6.71 | $6.71 | 1,440,300 | — | — |
| 2024-12-09 | $6.44 | $6.44 | 1,100,900 | — | — |
| 2024-12-06 | $6.27 | $6.27 | 621,300 | — | — |
| 2024-12-05 | $6.07 | $6.07 | 1,106,100 | — | — |
| 2024-12-04 | $6.14 | $6.14 | 1,310,500 | — | — |
| 2024-12-03 | $6.30 | $6.30 | 1,065,200 | — | — |
| 2024-12-02 | $6.53 | $6.53 | 1,699,900 | — | — |
| 2024-11-29 | $5.94 | $5.94 | 660,500 | — | — |
| 2024-11-27 | $5.73 | $5.73 | 998,600 | — | — |
| 2024-11-26 | $5.68 | $5.68 | 1,702,200 | — | — |
| 2024-11-25 | $5.58 | $5.58 | 4,012,000 | — | — |
| 2024-11-22 | $4.69 | $4.69 | 2,328,900 | — | — |
| 2024-11-21 | $4.37 | $4.37 | 1,586,000 | — | — |
| 2024-11-20 | $4.42 | $4.42 | 1,819,300 | — | — |
| 2024-11-19 | $4.48 | $4.48 | 1,708,900 | — | — |
| 2024-11-18 | $4.68 | $4.68 | 1,390,600 | — | — |
| 2024-11-15 | $5.08 | $5.08 | 1,462,100 | — | — |
| 2024-11-14 | $5.58 | $5.58 | 888,200 | — | — |
| 2024-11-13 | $5.85 | $5.85 | 1,142,000 | — | — |
| 2024-11-12 | $5.93 | $5.93 | 1,148,800 | — | — |
| 2024-11-11 | $6.49 | $6.49 | 1,868,100 | — | — |
| 2024-11-08 | $5.82 | $5.82 | 1,382,700 | — | — |
| 2024-11-07 | $5.63 | $5.63 | 1,776,000 | — | — |
| 2024-11-06 | $5.75 | $5.75 | 1,159,200 | — | — |
| 2024-11-05 | $5.58 | $5.58 | 837,200 | — | — |
| 2024-11-04 | $5.26 | $5.26 | 1,160,200 | — | — |
| 2024-11-01 | $5.31 | $5.31 | 959,000 | — | — |
| 2024-10-31 | $4.84 | $4.84 | 1,597,800 | — | — |
| 2024-10-30 | $5.06 | $5.06 | 597,900 | — | — |
| 2024-10-29 | $4.71 | $4.71 | 818,500 | — | — |
| 2024-10-28 | $4.67 | $4.67 | 879,100 | — | — |
| 2024-10-25 | $4.45 | $4.45 | 610,300 | — | — |
| 2024-10-24 | $4.52 | $4.52 | 665,800 | — | — |
| 2024-10-23 | $4.72 | $4.72 | 568,100 | — | — |
| 2024-10-22 | $4.70 | $4.70 | 741,800 | — | — |
| 2024-10-21 | $4.55 | $4.55 | 968,400 | — | — |
| 2024-10-18 | $4.68 | $4.68 | 927,100 | — | — |
| 2024-10-17 | $4.64 | $4.64 | 910,600 | — | — |
| 2024-10-16 | $4.80 | $4.80 | 860,000 | — | — |
| 2024-10-15 | $4.97 | $4.97 | 1,126,000 | — | — |
| 2024-10-14 | $4.95 | $4.95 | 758,400 | — | — |
| 2024-10-11 | $4.94 | $4.94 | 877,900 | — | — |
| 2024-10-10 | $4.91 | $4.91 | 1,106,500 | — | — |
| 2024-10-09 | $5.00 | $5.00 | 582,400 | — | — |
| 2024-10-08 | $5.25 | $5.25 | 632,700 | — | — |
| 2024-10-07 | $5.41 | $5.41 | 1,620,100 | — | — |
| 2024-10-04 | $5.52 | $5.52 | 1,249,500 | — | — |
| 2024-10-03 | $5.06 | $5.06 | 726,500 | — | — |
| 2024-10-02 | $5.14 | $5.14 | 982,400 | — | — |
| 2024-10-01 | $5.02 | $5.02 | 1,188,300 | — | — |
| 2024-09-30 | $5.12 | $5.12 | 1,164,700 | — | — |
| 2024-09-27 | $5.00 | $5.00 | 2,074,800 | — | — |
| 2024-09-26 | $4.90 | $4.90 | 4,883,500 | — | — |
| 2024-09-25 | $4.00 | $4.00 | 872,100 | — | — |
| 2024-09-24 | $4.17 | $4.17 | 592,200 | — | — |
| 2024-09-23 | $4.26 | $4.26 | 672,700 | — | — |
| 2024-09-20 | $4.65 | $4.65 | 1,289,500 | — | — |
| 2024-09-19 | $4.78 | $4.78 | 751,300 | — | — |
| 2024-09-18 | $4.61 | $4.61 | 757,500 | — | — |
| 2024-09-17 | $4.63 | $4.63 | 735,000 | — | — |
| 2024-09-16 | $4.59 | $4.59 | 744,500 | — | — |
| 2024-09-13 | $4.61 | $4.61 | 1,125,400 | — | — |
| 2024-09-12 | $4.30 | $4.30 | 681,700 | — | — |
| 2024-09-11 | $4.39 | $4.39 | 650,800 | — | — |
| 2024-09-10 | $4.26 | $4.26 | 949,200 | — | — |
| 2024-09-09 | $4.26 | $4.26 | 1,528,000 | — | — |
| 2024-09-06 | $4.27 | $4.27 | 506,600 | — | — |
| 2024-09-05 | $4.35 | $4.35 | 609,900 | — | — |
| 2024-09-04 | $4.35 | $4.35 | 716,200 | — | — |
| 2024-09-03 | $4.49 | $4.49 | 680,600 | — | — |
| 2024-08-30 | $4.70 | $4.70 | 744,300 | — | — |
| 2024-08-29 | $4.67 | $4.67 | 733,700 | — | — |
| 2024-08-28 | $4.51 | $4.51 | 618,500 | — | — |
| 2024-08-27 | $4.64 | $4.64 | 464,900 | — | — |
| 2024-08-26 | $4.81 | $4.81 | 731,700 | — | — |
| 2024-08-23 | $4.86 | $4.86 | 1,126,400 | — | — |
| 2024-08-22 | $4.40 | $4.40 | 670,900 | — | — |
| 2024-08-21 | $4.61 | $4.61 | 1,320,200 | — | — |
| 2024-08-20 | $4.59 | $4.59 | 1,290,500 | — | — |
| 2024-08-19 | $4.81 | $4.81 | 1,664,600 | — | — |
| 2024-08-16 | $4.83 | $4.83 | 1,395,000 | — | — |
| 2024-08-15 | $4.93 | $4.93 | 1,805,500 | — | — |
| 2024-08-14 | $4.40 | $4.40 | 1,193,400 | — | — |
| 2024-08-13 | $4.56 | $4.56 | 1,683,400 | — | — |
| 2024-08-12 | $4.30 | $4.30 | 665,900 | — | — |
| 2024-08-09 | $4.47 | $4.47 | 1,080,800 | — | — |
| 2024-08-08 | $4.40 | $4.40 | 1,176,600 | — | — |
| 2024-08-07 | $4.19 | $4.19 | 1,241,100 | — | — |
| 2024-08-06 | $4.61 | $4.61 | 2,537,000 | — | — |
| 2024-08-05 | $4.32 | $4.32 | 2,033,100 | — | — |
| 2024-08-02 | $4.30 | $4.30 | 2,766,900 | — | — |
| 2024-08-01 | $4.45 | $4.45 | 1,916,100 | — | — |
| 2024-07-31 | $4.55 | $4.55 | 2,115,400 | — | — |
| 2024-07-30 | $4.60 | $4.60 | 1,035,300 | — | — |
| 2024-07-29 | $4.44 | $4.44 | 1,262,100 | — | — |
| 2024-07-26 | $4.51 | $4.51 | 1,376,000 | — | — |
| 2024-07-25 | $4.33 | $4.33 | 1,135,700 | — | — |
| 2024-07-24 | $4.17 | $4.17 | 1,676,600 | — | — |
| 2024-07-23 | $4.20 | $4.20 | 628,600 | — | — |
| 2024-07-22 | $4.16 | $4.16 | 1,126,300 | — | — |
| 2024-07-19 | $4.04 | $4.04 | 874,500 | — | — |
| 2024-07-18 | $4.23 | $4.23 | 1,018,900 | — | — |
| 2024-07-17 | $4.35 | $4.35 | 1,274,000 | — | — |
| 2024-07-16 | $4.45 | $4.45 | 2,452,400 | — | — |
| 2024-07-15 | $4.03 | $4.03 | 1,599,900 | — | — |
| 2024-07-12 | $4.00 | $4.00 | 1,375,100 | — | — |
| 2024-07-11 | $3.89 | $3.89 | 2,443,800 | — | — |
| 2024-07-10 | $3.50 | $3.50 | 619,300 | — | — |
| 2024-07-09 | $3.54 | $3.54 | 978,400 | — | — |
| 2024-07-08 | $3.61 | $3.61 | 1,230,500 | — | — |
| 2024-07-05 | $3.54 | $3.54 | 965,500 | — | — |
| 2024-07-03 | $3.39 | $3.39 | 404,500 | — | — |
| 2024-07-02 | $3.37 | $3.37 | 1,215,700 | — | — |
| 2024-07-01 | $3.60 | $3.60 | 2,085,200 | — | — |
| 2024-06-28 | $3.62 | $3.62 | 5,474,600 | — | — |
| 2024-06-27 | $3.46 | $3.46 | 969,400 | — | — |
| 2024-06-26 | $3.41 | $3.41 | 1,040,900 | — | — |
| 2024-06-25 | $3.39 | $3.39 | 1,647,000 | — | — |
| 2024-06-24 | $3.29 | $3.29 | 1,705,700 | — | — |
| 2024-06-21 | $3.24 | $3.24 | 1,963,400 | — | — |
| 2024-06-20 | $3.20 | $3.20 | 1,616,200 | — | — |
| 2024-06-18 | $3.08 | $3.08 | 1,603,400 | — | — |
| 2024-06-17 | $3.14 | $3.14 | 1,110,700 | — | — |
| 2024-06-14 | $3.13 | $3.13 | 694,200 | — | — |
| 2024-06-13 | $3.30 | $3.30 | 647,300 | — | — |
| 2024-06-12 | $3.46 | $3.46 | 870,400 | — | — |
| 2024-06-11 | $3.45 | $3.45 | 787,600 | — | — |
| 2024-06-10 | $3.49 | $3.49 | 1,422,900 | — | — |
| 2024-06-07 | $3.61 | $3.61 | 1,449,400 | — | — |
| 2024-06-06 | $3.90 | $3.90 | 1,167,400 | — | — |
| 2024-06-05 | $3.84 | $3.84 | 2,296,000 | — | — |
| 2024-06-04 | $3.39 | $3.39 | 2,033,200 | — | — |
| 2024-06-03 | $3.31 | $3.31 | 1,612,800 | — | — |
| 2024-05-31 | $3.45 | $3.45 | 4,226,200 | — | — |
| 2024-05-30 | $3.61 | $3.61 | 1,053,300 | — | — |
| 2024-05-29 | $3.58 | $3.58 | 1,950,200 | — | — |
| 2024-05-28 | $3.65 | $3.65 | 864,000 | — | — |
| 2024-05-24 | $3.44 | $3.44 | 847,300 | — | — |
| 2024-05-23 | $3.45 | $3.45 | 1,017,500 | — | — |
| 2024-05-22 | $3.46 | $3.46 | 853,800 | — | — |
| 2024-05-21 | $3.49 | $3.49 | 896,100 | — | — |
| 2024-05-20 | $3.59 | $3.59 | 961,900 | — | — |
| 2024-05-17 | $3.61 | $3.61 | 1,573,000 | — | — |
| 2024-05-16 | $3.72 | $3.72 | 1,834,200 | — | — |
| 2024-05-15 | $3.90 | $3.90 | 1,455,300 | — | — |
| 2024-05-14 | $3.96 | $3.96 | 2,242,200 | — | — |
| 2024-05-13 | $3.80 | $3.80 | 2,056,600 | — | — |
| 2024-05-10 | $3.50 | $3.50 | 1,221,700 | — | — |
| 2024-05-09 | $3.56 | $3.56 | 1,417,100 | — | — |
| 2024-05-08 | $3.18 | $3.18 | 2,147,400 | — | — |
| 2024-05-07 | $3.11 | $3.11 | 1,110,500 | — | — |
| 2024-05-06 | $3.22 | $3.22 | 1,474,500 | — | — |
| 2024-05-03 | $3.01 | $3.01 | 1,094,000 | — | — |
| 2024-05-02 | $2.93 | $2.93 | 1,114,500 | — | — |
| 2024-05-01 | $2.79 | $2.79 | 1,608,700 | — | — |
| 2024-04-30 | $2.62 | $2.62 | 1,508,800 | — | — |
| 2024-04-29 | $2.75 | $2.75 | 1,639,000 | — | — |
| 2024-04-26 | $2.60 | $2.60 | 1,074,400 | — | — |
| 2024-04-25 | $2.61 | $2.61 | 1,839,100 | — | — |
| 2024-04-24 | $2.60 | $2.60 | 2,020,600 | — | — |
| 2024-04-23 | $2.58 | $2.58 | 1,518,100 | — | — |
| 2024-04-22 | $2.51 | $2.51 | 2,160,200 | — | — |
| 2024-04-19 | $2.40 | $2.40 | 2,341,500 | — | — |
| 2024-04-18 | $2.34 | $2.34 | 2,780,200 | — | — |
| 2024-04-17 | $2.44 | $2.44 | 3,306,200 | — | — |
| 2024-04-16 | $2.75 | $2.75 | 1,605,800 | — | — |
| 2024-04-15 | $2.91 | $2.91 | 3,152,300 | — | — |
| 2024-04-12 | $3.01 | $3.01 | 6,505,400 | — | — |
| 2024-04-11 | $2.62 | $2.62 | 1,021,800 | — | — |
| 2024-04-10 | $2.67 | $2.67 | 1,269,800 | — | — |
| 2024-04-09 | $2.93 | $2.93 | 1,309,900 | — | — |
| 2024-04-08 | $2.83 | $2.83 | 1,495,600 | — | — |
| 2024-04-05 | $2.58 | $2.58 | 1,326,100 | — | — |
| 2024-04-04 | $2.73 | $2.73 | 1,219,500 | — | — |
| 2024-04-03 | $2.68 | $2.68 | 4,234,900 | — | — |
| 2024-04-02 | $2.98 | $2.98 | 1,054,300 | — | — |
| 2024-04-01 | $3.11 | $3.11 | 1,304,800 | — | — |
| 2024-03-28 | $3.21 | $3.21 | 2,000,000 | — | — |
| 2024-03-27 | $2.89 | $2.89 | 3,386,200 | — | — |
| 2024-03-26 | $2.88 | $2.88 | 1,918,900 | — | — |
| 2024-03-25 | $3.12 | $3.12 | 1,157,000 | — | — |
| 2024-03-22 | $3.24 | $3.24 | 1,607,100 | — | — |
| 2024-03-21 | $3.33 | $3.33 | 816,500 | — | — |
| 2024-03-20 | $3.38 | $3.38 | 1,196,000 | — | — |
| 2024-03-19 | $3.27 | $3.27 | 936,600 | — | — |
| 2024-03-18 | $3.18 | $3.18 | 1,118,900 | — | — |
| 2024-03-15 | $3.24 | $3.24 | 1,751,100 | — | — |
| 2024-03-14 | $3.26 | $3.26 | 1,543,100 | — | — |
| 2024-03-13 | $3.41 | $3.41 | 1,321,500 | — | — |
| 2024-03-12 | $3.59 | $3.59 | 1,301,200 | — | — |
| 2024-03-11 | $3.78 | $3.78 | 1,624,000 | — | — |
| 2024-03-08 | $3.65 | $3.65 | 1,626,700 | — | — |
| 2024-03-07 | $3.45 | $3.45 | 1,381,200 | — | — |
| 2024-03-06 | $3.61 | $3.61 | 1,695,000 | — | — |
| 2024-03-05 | $3.78 | $3.78 | 3,411,800 | — | — |
| 2024-03-04 | $3.99 | $3.99 | 1,274,800 | — | — |
| 2024-03-01 | $4.03 | $4.03 | 1,152,300 | — | — |
| 2024-02-29 | $4.11 | $4.11 | 1,035,700 | — | — |
| 2024-02-28 | $4.15 | $4.15 | 1,258,800 | — | — |
| 2024-02-27 | $4.27 | $4.27 | 1,001,000 | — | — |
| 2024-02-26 | $4.16 | $4.16 | 879,500 | — | — |
| 2024-02-23 | $4.04 | $4.04 | 1,123,500 | — | — |
| 2024-02-22 | $3.88 | $3.88 | 1,631,200 | — | — |
| 2024-02-21 | $3.82 | $3.82 | 873,300 | — | — |
| 2024-02-20 | $3.85 | $3.85 | 1,235,500 | — | — |
| 2024-02-16 | $3.85 | $3.85 | 1,930,000 | — | — |
| 2024-02-15 | $3.96 | $3.96 | 5,278,900 | — | — |
| 2024-02-14 | $3.94 | $3.94 | 1,718,100 | — | — |
| 2024-02-13 | $3.62 | $3.62 | 1,467,500 | — | — |
| 2024-02-12 | $3.92 | $3.92 | 1,453,900 | — | — |
| 2024-02-09 | $3.78 | $3.78 | 879,800 | — | — |
| 2024-02-08 | $3.67 | $3.67 | 1,245,900 | — | — |
| 2024-02-07 | $3.57 | $3.57 | 1,028,000 | — | — |
| 2024-02-06 | $3.77 | $3.77 | 1,179,700 | — | — |
| 2024-02-05 | $3.46 | $3.46 | 936,100 | — | — |
| 2024-02-02 | $3.65 | $3.65 | 962,500 | — | — |
| 2024-02-01 | $3.74 | $3.74 | 1,232,600 | — | — |
| 2024-01-31 | $3.67 | $3.67 | 1,374,500 | — | — |
| 2024-01-30 | $3.95 | $3.95 | 811,600 | — | — |
| 2024-01-29 | $4.13 | $4.13 | 994,200 | — | — |
| 2024-01-26 | $3.95 | $3.95 | 1,295,100 | — | — |
| 2024-01-25 | $4.00 | $4.00 | 1,699,800 | — | — |
| 2024-01-24 | $4.13 | $4.13 | 1,042,000 | — | — |
| 2024-01-23 | $4.37 | $4.37 | 963,400 | — | — |
| 2024-01-22 | $4.24 | $4.24 | 898,200 | — | — |
| 2024-01-19 | $4.12 | $4.12 | 1,154,000 | — | — |
| 2024-01-18 | $4.07 | $4.07 | 1,563,700 | — | — |
| 2024-01-17 | $4.05 | $4.05 | 2,965,100 | — | — |
| 2024-01-16 | $4.30 | $4.30 | 1,816,700 | — | — |
| 2024-01-12 | $4.40 | $4.40 | 1,410,800 | — | — |
| 2024-01-11 | $4.44 | $4.44 | 1,639,500 | — | — |
| 2024-01-10 | $4.80 | $4.80 | 1,443,900 | — | — |
| 2024-01-09 | $4.65 | $4.65 | 1,066,700 | — | — |
| 2024-01-08 | $4.73 | $4.73 | 989,800 | — | — |
| 2024-01-05 | $4.58 | $4.58 | 1,119,600 | — | — |
| 2024-01-04 | $4.65 | $4.65 | 960,800 | — | — |
| 2024-01-03 | $4.52 | $4.52 | 1,873,300 | — | — |
| 2024-01-02 | $4.77 | $4.77 | 1,298,900 | — | — |