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
- 2021-03-24 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 | $9.06 | $9.06 | 165,000 | — | — |
| 2024-12-30 | $9.97 | $9.97 | 345,100 | — | — |
| 2024-12-27 | $8.75 | $8.75 | 135,700 | — | — |
| 2024-12-26 | $7.80 | $7.80 | 169,400 | — | — |
| 2024-12-24 | $7.50 | $7.50 | 102,600 | — | — |
| 2024-12-23 | $7.48 | $7.48 | 112,200 | — | — |
| 2024-12-20 | $6.68 | $6.68 | 138,800 | — | — |
| 2024-12-19 | $6.26 | $6.26 | 30,600 | — | — |
| 2024-12-18 | $6.21 | $6.21 | 52,600 | — | — |
| 2024-12-17 | $6.25 | $6.25 | 83,300 | — | — |
| 2024-12-16 | $5.83 | $5.83 | 102,000 | — | — |
| 2024-12-13 | $5.89 | $5.89 | 62,200 | — | — |
| 2024-12-12 | $6.10 | $6.10 | 58,600 | — | — |
| 2024-12-11 | $6.53 | $6.53 | 73,100 | — | — |
| 2024-12-10 | $6.19 | $6.19 | 41,500 | — | — |
| 2024-12-09 | $5.93 | $5.93 | 81,600 | — | — |
| 2024-12-06 | $6.20 | $6.20 | 102,500 | — | — |
| 2024-12-05 | $6.32 | $6.32 | 63,000 | — | — |
| 2024-12-04 | $6.18 | $6.18 | 136,600 | — | — |
| 2024-12-03 | $5.50 | $5.50 | 128,300 | — | — |
| 2024-12-02 | $4.87 | $4.87 | 63,600 | — | — |
| 2024-11-29 | $5.09 | $5.09 | 54,300 | — | — |
| 2024-11-27 | $5.00 | $5.00 | 44,800 | — | — |
| 2024-11-26 | $5.04 | $5.04 | 47,700 | — | — |
| 2024-11-25 | $4.83 | $4.83 | 57,200 | — | — |
| 2024-11-22 | $5.00 | $5.00 | 94,900 | — | — |
| 2024-11-21 | $4.58 | $4.58 | 52,100 | — | — |
| 2024-11-20 | $4.31 | $4.31 | 24,300 | — | — |
| 2024-11-19 | $3.95 | $3.95 | 53,600 | — | — |
| 2024-11-18 | $4.08 | $4.08 | 81,200 | — | — |
| 2024-11-15 | $4.33 | $4.33 | 28,000 | — | — |
| 2024-11-14 | $4.32 | $4.32 | 41,400 | — | — |
| 2024-11-13 | $4.63 | $4.63 | 80,400 | — | — |
| 2024-11-12 | $4.27 | $4.27 | 59,500 | — | — |
| 2024-11-11 | $4.79 | $4.79 | 108,900 | — | — |
| 2024-11-08 | $4.95 | $4.95 | 69,800 | — | — |
| 2024-11-07 | $4.73 | $4.73 | 35,700 | — | — |
| 2024-11-06 | $4.68 | $4.68 | 74,000 | — | — |
| 2024-11-05 | $4.45 | $4.45 | 81,100 | — | — |
| 2024-11-04 | $4.36 | $4.36 | 88,100 | — | — |
| 2024-11-01 | $3.65 | $3.65 | 217,200 | — | — |
| 2024-10-31 | $4.88 | $4.88 | 224,800 | — | — |
| 2024-10-30 | $4.18 | $4.18 | 216,100 | — | — |
| 2024-10-29 | $3.72 | $3.72 | 74,700 | — | — |
| 2024-10-28 | $3.28 | $3.28 | 61,300 | — | — |
| 2024-10-25 | $3.31 | $3.31 | 41,000 | — | — |
| 2024-10-24 | $3.30 | $3.30 | 32,300 | — | — |
| 2024-10-23 | $3.41 | $3.41 | 26,200 | — | — |
| 2024-10-22 | $3.41 | $3.41 | 54,800 | — | — |
| 2024-10-21 | $3.75 | $3.75 | 117,400 | — | — |
| 2024-10-18 | $3.17 | $3.17 | 150,200 | — | — |
| 2024-10-17 | $3.45 | $3.45 | 155,500 | — | — |
| 2024-10-16 | $2.77 | $2.77 | 38,100 | — | — |
| 2024-10-15 | $2.71 | $2.71 | 30,300 | — | — |
| 2024-10-14 | $2.75 | $2.75 | 92,700 | — | — |
| 2024-10-11 | $2.55 | $2.55 | 38,100 | — | — |
| 2024-10-10 | $2.59 | $2.59 | 17,200 | — | — |
| 2024-10-09 | $2.68 | $2.68 | 18,500 | — | — |
| 2024-10-08 | $2.62 | $2.62 | 67,300 | — | — |
| 2024-10-07 | $2.81 | $2.81 | 77,500 | — | — |
| 2024-10-04 | $2.59 | $2.59 | 51,400 | — | — |
| 2024-10-03 | $2.59 | $2.59 | 57,100 | — | — |
| 2024-10-02 | $2.52 | $2.52 | 66,800 | — | — |
| 2024-10-01 | $2.70 | $2.70 | 67,900 | — | — |
| 2024-09-30 | $2.72 | $2.72 | 93,900 | — | — |
| 2024-09-27 | $2.73 | $2.73 | 124,800 | — | — |
| 2024-09-26 | $2.51 | $2.51 | 105,000 | — | — |
| 2024-09-25 | $2.53 | $2.53 | 66,900 | — | — |
| 2024-09-24 | $2.49 | $2.49 | 113,900 | — | — |
| 2024-09-23 | $2.76 | $2.76 | 358,000 | — | — |
| 2024-09-20 | $2.73 | $2.73 | 4,226,300 | — | — |
| 2024-09-19 | $2.04 | $2.04 | 154,300 | — | — |
| 2024-09-18 | $2.11 | $2.11 | 22,600 | — | — |
| 2024-09-17 | $2.15 | $2.15 | 39,500 | — | — |
| 2024-09-16 | $2.40 | $2.40 | 128,700 | — | — |
| 2024-09-13 | $1.87 | $1.87 | 30,500 | — | — |
| 2024-09-12 | $1.79 | $1.79 | 27,700 | — | — |
| 2024-09-11 | $1.65 | $1.65 | 13,500 | — | — |
| 2024-09-10 | $1.76 | $1.76 | 9,300 | — | — |
| 2024-09-09 | $1.82 | $1.82 | 12,100 | — | — |
| 2024-09-06 | $1.72 | $1.72 | 58,400 | — | — |
| 2024-09-05 | $1.57 | $1.57 | 14,300 | — | — |
| 2024-09-04 | $1.43 | $1.43 | 46,100 | — | — |
| 2024-09-03 | $1.36 | $1.36 | 16,000 | — | — |
| 2024-08-30 | $1.34 | $1.34 | 5,800 | — | — |
| 2024-08-29 | $1.36 | $1.36 | 6,000 | — | — |
| 2024-08-28 | $1.38 | $1.38 | 3,800 | — | — |
| 2024-08-27 | $1.29 | $1.29 | 26,200 | — | — |
| 2024-08-26 | $1.42 | $1.42 | 13,700 | — | — |
| 2024-08-23 | $1.42 | $1.42 | 23,100 | — | — |
| 2024-08-22 | $1.40 | $1.40 | 23,100 | — | — |
| 2024-08-21 | $1.44 | $1.44 | 5,000 | — | — |
| 2024-08-20 | $1.46 | $1.46 | 31,200 | — | — |
| 2024-08-19 | $1.62 | $1.62 | 12,200 | — | — |
| 2024-08-16 | $1.66 | $1.66 | 4,400 | — | — |
| 2024-08-15 | $1.67 | $1.67 | 9,400 | — | — |
| 2024-08-14 | $1.62 | $1.62 | 9,200 | — | — |
| 2024-08-13 | $1.70 | $1.70 | 10,600 | — | — |
| 2024-08-12 | $1.77 | $1.77 | 17,500 | — | — |
| 2024-08-09 | $1.85 | $1.85 | 6,100 | — | — |
| 2024-08-08 | $1.77 | $1.77 | 10,000 | — | — |
| 2024-08-07 | $1.66 | $1.66 | 15,400 | — | — |
| 2024-08-06 | $1.75 | $1.75 | 9,400 | — | — |
| 2024-08-05 | $1.56 | $1.56 | 52,500 | — | — |
| 2024-08-02 | $1.63 | $1.63 | 10,800 | — | — |
| 2024-08-01 | $1.75 | $1.75 | 39,700 | — | — |
| 2024-07-31 | $1.86 | $1.86 | 32,900 | — | — |
| 2024-07-30 | $1.99 | $1.99 | 58,000 | — | — |
| 2024-07-29 | $2.26 | $2.26 | 28,600 | — | — |
| 2024-07-26 | $2.38 | $2.38 | 46,600 | — | — |
| 2024-07-25 | $2.46 | $2.46 | 4,800 | — | — |
| 2024-07-24 | $2.38 | $2.38 | 34,200 | — | — |
| 2024-07-23 | $2.49 | $2.49 | 27,700 | — | — |
| 2024-07-22 | $2.58 | $2.58 | 37,600 | — | — |
| 2024-07-19 | $2.58 | $2.58 | 13,300 | — | — |
| 2024-07-18 | $2.58 | $2.58 | 19,400 | — | — |
| 2024-07-17 | $2.67 | $2.67 | 19,700 | — | — |
| 2024-07-16 | $2.73 | $2.73 | 7,400 | — | — |
| 2024-07-15 | $2.76 | $2.76 | 27,200 | — | — |
| 2024-07-12 | $2.78 | $2.78 | 8,200 | — | — |
| 2024-07-11 | $2.61 | $2.61 | 38,700 | — | — |
| 2024-07-10 | $2.79 | $2.79 | 14,300 | — | — |
| 2024-07-09 | $2.87 | $2.87 | 15,600 | — | — |
| 2024-07-08 | $2.85 | $2.85 | 31,500 | — | — |
| 2024-07-05 | $2.96 | $2.96 | 10,700 | — | — |
| 2024-07-03 | $2.88 | $2.88 | 20,300 | — | — |
| 2024-07-02 | $2.95 | $2.95 | 24,400 | — | — |
| 2024-07-01 | $3.15 | $3.15 | 24,600 | — | — |
| 2024-06-28 | $3.00 | $3.00 | 28,900 | — | — |
| 2024-06-27 | $3.16 | $3.16 | 24,000 | — | — |
| 2024-06-26 | $3.17 | $3.17 | 31,900 | — | — |
| 2024-06-25 | $2.94 | $2.94 | 31,200 | — | — |
| 2024-06-24 | $2.87 | $2.87 | 54,900 | — | — |
| 2024-06-21 | $2.98 | $2.98 | 80,100 | — | — |
| 2024-06-20 | $3.41 | $3.41 | 55,800 | — | — |
| 2024-06-18 | $3.60 | $3.60 | 120,000 | — | — |
| 2024-06-17 | $3.75 | $3.75 | 88,800 | — | — |
| 2024-06-14 | $3.69 | $3.69 | 62,200 | — | — |
| 2024-06-13 | $3.67 | $3.67 | 115,400 | — | — |
| 2024-06-12 | $3.80 | $3.80 | 176,700 | — | — |
| 2024-06-11 | $3.80 | $3.80 | 230,500 | — | — |
| 2024-06-10 | $3.32 | $3.32 | 98,800 | — | — |
| 2024-06-07 | $3.01 | $3.01 | 71,600 | — | — |
| 2024-06-06 | $3.07 | $3.07 | 38,500 | — | — |
| 2024-06-05 | $3.04 | $3.04 | 231,300 | — | — |
| 2024-06-04 | $2.98 | $2.98 | 117,200 | — | — |
| 2024-06-03 | $2.64 | $2.64 | 34,400 | — | — |
| 2024-05-31 | $2.73 | $2.73 | 50,100 | — | — |
| 2024-05-30 | $2.48 | $2.48 | 20,800 | — | — |
| 2024-05-29 | $2.30 | $2.30 | 4,100 | — | — |
| 2024-05-28 | $2.33 | $2.33 | 18,100 | — | — |
| 2024-05-24 | $2.40 | $2.40 | 6,900 | — | — |
| 2024-05-23 | $2.40 | $2.40 | 7,600 | — | — |
| 2024-05-22 | $2.47 | $2.47 | 5,900 | — | — |
| 2024-05-21 | $2.52 | $2.52 | 23,200 | — | — |
| 2024-05-20 | $2.49 | $2.49 | 25,000 | — | — |
| 2024-05-17 | $2.56 | $2.56 | 18,400 | — | — |
| 2024-05-16 | $2.64 | $2.64 | 13,300 | — | — |
| 2024-05-15 | $2.59 | $2.59 | 19,400 | — | — |
| 2024-05-14 | $2.59 | $2.59 | 35,900 | — | — |
| 2024-05-13 | $2.44 | $2.44 | 6,300 | — | — |
| 2024-05-10 | $2.30 | $2.30 | 34,800 | — | — |
| 2024-05-09 | $2.75 | $2.75 | 136,400 | — | — |
| 2024-05-08 | $2.50 | $2.50 | 49,600 | — | — |
| 2024-05-07 | $2.15 | $2.15 | 27,000 | — | — |
| 2024-05-06 | $2.00 | $2.00 | 15,900 | — | — |
| 2024-05-03 | $2.00 | $2.00 | 1,300 | — | — |
| 2024-05-02 | $2.03 | $2.03 | 4,500 | — | — |
| 2024-05-01 | $2.05 | $2.05 | 20,900 | — | — |
| 2024-04-30 | $2.00 | $2.00 | 6,000 | — | — |
| 2024-04-29 | $2.08 | $2.08 | 8,000 | — | — |
| 2024-04-26 | $2.05 | $2.05 | 3,100 | — | — |
| 2024-04-25 | $2.00 | $2.00 | 21,600 | — | — |
| 2024-04-24 | $2.13 | $2.13 | 4,700 | — | — |
| 2024-04-23 | $2.13 | $2.13 | 8,300 | — | — |
| 2024-04-22 | $2.13 | $2.13 | 2,000 | — | — |
| 2024-04-19 | $2.14 | $2.14 | 4,300 | — | — |
| 2024-04-18 | $2.14 | $2.14 | 1,500 | — | — |
| 2024-04-17 | $2.12 | $2.12 | 9,300 | — | — |
| 2024-04-16 | $2.13 | $2.13 | 13,900 | — | — |
| 2024-04-15 | $2.09 | $2.09 | 16,400 | — | — |
| 2024-04-12 | $2.17 | $2.17 | 5,600 | — | — |
| 2024-04-11 | $2.15 | $2.15 | 7,400 | — | — |
| 2024-04-10 | $2.19 | $2.19 | 16,100 | — | — |
| 2024-04-09 | $1.96 | $1.96 | 5,000 | — | — |
| 2024-04-08 | $2.01 | $2.01 | 3,000 | — | — |
| 2024-04-05 | $2.01 | $2.01 | 18,300 | — | — |
| 2024-04-04 | $2.00 | $2.00 | 14,500 | — | — |
| 2024-04-03 | $2.05 | $2.05 | 9,200 | — | — |
| 2024-04-02 | $2.02 | $2.02 | 16,800 | — | — |
| 2024-04-01 | $2.08 | $2.08 | 5,700 | — | — |
| 2024-03-28 | $2.14 | $2.14 | 19,000 | — | — |
| 2024-03-27 | $2.14 | $2.14 | 29,600 | — | — |
| 2024-03-26 | $2.06 | $2.06 | 26,100 | — | — |
| 2024-03-25 | $1.83 | $1.83 | 18,100 | — | — |
| 2024-03-22 | $1.83 | $1.83 | 17,500 | — | — |
| 2024-03-21 | $1.67 | $1.67 | 54,000 | — | — |
| 2024-03-20 | $1.74 | $1.74 | 5,600 | — | — |
| 2024-03-19 | $1.75 | $1.75 | 13,500 | — | — |
| 2024-03-18 | $1.54 | $1.54 | 10,100 | — | — |
| 2024-03-15 | $1.56 | $1.56 | 3,600 | — | — |
| 2024-03-14 | $1.59 | $1.59 | 14,300 | — | — |
| 2024-03-13 | $1.47 | $1.47 | 5,300 | — | — |
| 2024-03-12 | $1.50 | $1.50 | 47,400 | — | — |
| 2024-03-11 | $1.66 | $1.66 | 6,300 | — | — |
| 2024-03-08 | $1.67 | $1.67 | 105,300 | — | — |
| 2024-03-07 | $1.46 | $1.46 | 34,800 | — | — |
| 2024-03-06 | $1.28 | $1.28 | 26,900 | — | — |
| 2024-03-05 | $1.29 | $1.29 | 38,700 | — | — |
| 2024-03-04 | $1.47 | $1.47 | 37,000 | — | — |
| 2024-03-01 | $1.69 | $1.69 | 23,300 | — | — |
| 2024-02-29 | $1.69 | $1.69 | 3,700 | — | — |
| 2024-02-28 | $1.70 | $1.70 | 33,800 | — | — |
| 2024-02-27 | $1.80 | $1.80 | 46,600 | — | — |
| 2024-02-26 | $1.82 | $1.82 | 21,400 | — | — |
| 2024-02-23 | $1.84 | $1.84 | 4,700 | — | — |
| 2024-02-22 | $1.89 | $1.89 | 5,400 | — | — |
| 2024-02-21 | $1.88 | $1.88 | 6,000 | — | — |
| 2024-02-20 | $1.89 | $1.89 | 27,100 | — | — |
| 2024-02-16 | $1.90 | $1.90 | 10,200 | — | — |
| 2024-02-15 | $1.94 | $1.94 | 20,800 | — | — |
| 2024-02-14 | $1.98 | $1.98 | 79,900 | — | — |
| 2024-02-13 | $1.92 | $1.92 | 93,800 | — | — |
| 2024-02-12 | $1.95 | $1.95 | 36,200 | — | — |
| 2024-02-09 | $1.75 | $1.75 | 197,400 | — | — |
| 2024-02-08 | $1.67 | $1.67 | 122,100 | — | — |
| 2024-02-07 | $1.45 | $1.45 | 22,800 | — | — |
| 2024-02-06 | $1.34 | $1.34 | 12,000 | — | — |
| 2024-02-05 | $1.35 | $1.35 | 6,800 | — | — |
| 2024-02-02 | $1.38 | $1.38 | 7,300 | — | — |
| 2024-02-01 | $1.40 | $1.40 | 8,100 | — | — |
| 2024-01-31 | $1.35 | $1.35 | 5,200 | — | — |
| 2024-01-30 | $1.30 | $1.30 | 8,200 | — | — |
| 2024-01-29 | $1.35 | $1.35 | 12,000 | — | — |
| 2024-01-26 | $1.32 | $1.32 | 3,300 | — | — |
| 2024-01-25 | $1.30 | $1.30 | 91,300 | — | — |
| 2024-01-24 | $1.39 | $1.39 | 7,100 | — | — |
| 2024-01-23 | $1.40 | $1.40 | 40,300 | — | — |
| 2024-01-22 | $1.40 | $1.40 | 31,500 | — | — |
| 2024-01-19 | $1.46 | $1.46 | 34,800 | — | — |
| 2024-01-18 | $1.43 | $1.43 | 64,600 | — | — |
| 2024-01-17 | $1.35 | $1.35 | 11,700 | — | — |
| 2024-01-16 | $1.35 | $1.35 | 148,000 | — | — |
| 2024-01-12 | $1.12 | $1.12 | 50,400 | — | — |
| 2024-01-11 | $1.04 | $1.04 | 10,100 | — | — |
| 2024-01-10 | $1.04 | $1.04 | 3,400 | — | — |
| 2024-01-09 | $1.06 | $1.06 | 20,900 | — | — |
| 2024-01-08 | $1.03 | $1.03 | 2,600 | — | — |
| 2024-01-05 | $1.03 | $1.03 | 8,400 | — | — |
| 2024-01-04 | $1.02 | $1.02 | 83,400 | — | — |
| 2024-01-03 | $0.95 | $0.95 | 13,800 | — | — |
| 2024-01-02 | $0.93 | $0.93 | 3,000 | — | — |