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
- 2021-10-29 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 | $5.19 | $5.41 | 487,300 | — | — |
| 2024-12-30 | $5.50 | $5.74 | 341,900 | — | — |
| 2024-12-27 | $5.58 | $5.82 | 133,900 | — | — |
| 2024-12-26 | $5.64 | $5.88 | 313,800 | — | — |
| 2024-12-24 | $5.44 | $5.68 | 216,000 | — | — |
| 2024-12-23 | $5.41 | $5.64 | 159,400 | — | — |
| 2024-12-20 | $5.35 | $5.58 | 337,800 | — | — |
| 2024-12-19 | $5.49 | $5.73 | 335,100 | — | — |
| 2024-12-18 | $5.85 | $6.10 | 286,500 | — | — |
| 2024-12-17 | $6.29 | $6.56 | 294,100 | — | — |
| 2024-12-16 | $5.98 | $6.24 | 368,800 | — | — |
| 2024-12-13 | $5.68 | $5.93 | 169,100 | — | — |
| 2024-12-12 | $5.88 | $6.13 | 221,800 | — | — |
| 2024-12-11 | $6.15 | $6.42 | 249,800 | — | — |
| 2024-12-10 | $6.52 | $6.80 | 136,300 | — | — |
| 2024-12-09 | $6.23 | $6.50 | 253,400 | — | — |
| 2024-12-06 | $6.48 | $6.76 | 266,600 | — | — |
| 2024-12-05 | $7.07 | $7.38 | 319,300 | — | — |
| 2024-12-04 | $7.39 | $7.71 | 184,400 | — | — |
| 2024-12-03 | $7.51 | $7.83 | 165,400 | — | — |
| 2024-12-02 | $6.92 | $7.22 | 179,300 | — | — |
| 2024-11-29 | $6.83 | $7.13 | 72,300 | — | — |
| 2024-11-27 | $6.64 | $6.92 | 370,400 | — | — |
| 2024-11-26 | $6.56 | $6.84 | 534,700 | — | — |
| 2024-11-25 | $7.24 | $7.55 | 111,200 | — | — |
| 2024-11-22 | $7.00 | $7.30 | 117,500 | — | — |
| 2024-11-21 | $6.78 | $7.07 | 130,400 | — | — |
| 2024-11-20 | $6.35 | $6.62 | 126,000 | — | — |
| 2024-11-19 | $6.38 | $6.65 | 227,300 | — | — |
| 2024-11-18 | $5.88 | $6.13 | 557,500 | — | — |
| 2024-11-15 | $6.51 | $6.79 | 354,800 | — | — |
| 2024-11-14 | $6.96 | $7.26 | 273,200 | — | — |
| 2024-11-13 | $7.41 | $7.73 | 253,600 | — | — |
| 2024-11-12 | $7.98 | $8.33 | 219,600 | — | — |
| 2024-11-11 | $8.33 | $8.69 | 305,200 | — | — |
| 2024-11-08 | $8.68 | $9.06 | 590,400 | — | — |
| 2024-11-07 | $7.19 | $7.50 | 117,700 | — | — |
| 2024-11-06 | $7.66 | $7.99 | 265,000 | — | — |
| 2024-11-05 | $6.79 | $7.08 | 75,800 | — | — |
| 2024-11-04 | $6.69 | $6.98 | 261,600 | — | — |
| 2024-11-01 | $5.86 | $6.11 | 28,900 | — | — |
| 2024-10-31 | $5.69 | $5.94 | 43,200 | — | — |
| 2024-10-30 | $5.88 | $6.13 | 189,600 | — | — |
| 2024-10-29 | $6.15 | $6.42 | 188,000 | — | — |
| 2024-10-28 | $5.79 | $6.04 | 331,300 | — | — |
| 2024-10-25 | $5.71 | $5.96 | 47,600 | — | — |
| 2024-10-24 | $5.60 | $5.84 | 84,600 | — | — |
| 2024-10-23 | $5.32 | $5.55 | 76,500 | — | — |
| 2024-10-22 | $5.77 | $6.02 | 40,000 | — | — |
| 2024-10-21 | $5.71 | $5.96 | 150,000 | — | — |
| 2024-10-18 | $5.93 | $6.19 | 120,200 | — | — |
| 2024-10-17 | $5.81 | $6.06 | 242,800 | — | — |
| 2024-10-16 | $5.82 | $6.07 | 32,400 | — | — |
| 2024-10-15 | $5.69 | $5.94 | 137,200 | — | — |
| 2024-10-14 | $5.68 | $5.93 | 190,300 | — | — |
| 2024-10-11 | $5.38 | $5.61 | 55,300 | — | — |
| 2024-10-10 | $5.27 | $5.50 | 52,700 | — | — |
| 2024-10-09 | $5.26 | $5.49 | 111,800 | — | — |
| 2024-10-08 | $5.11 | $5.33 | 178,200 | — | — |
| 2024-10-07 | $4.66 | $4.86 | 43,700 | — | — |
| 2024-10-04 | $4.95 | $5.16 | 58,500 | — | — |
| 2024-10-03 | $4.79 | $5.00 | 65,800 | — | — |
| 2024-10-02 | $4.93 | $5.14 | 80,300 | — | — |
| 2024-10-01 | $4.75 | $4.96 | 342,600 | — | — |
| 2024-09-30 | $5.07 | $5.29 | 120,900 | — | — |
| 2024-09-27 | $5.38 | $5.61 | 104,400 | — | — |
| 2024-09-26 | $5.59 | $5.83 | 106,100 | — | — |
| 2024-09-25 | $5.42 | $5.65 | 125,100 | — | — |
| 2024-09-24 | $5.85 | $6.10 | 166,500 | — | — |
| 2024-09-23 | $5.45 | $5.69 | 399,700 | — | — |
| 2024-09-20 | $5.31 | $5.54 | 334,500 | — | — |
| 2024-09-19 | $4.73 | $4.93 | 35,100 | — | — |
| 2024-09-18 | $4.43 | $4.62 | 93,000 | — | — |
| 2024-09-17 | $4.34 | $4.53 | 72,100 | — | — |
| 2024-09-16 | $3.83 | $4.00 | 43,300 | — | — |
| 2024-09-13 | $4.03 | $4.20 | 21,600 | — | — |
| 2024-09-12 | $3.92 | $4.09 | 15,600 | — | — |
| 2024-09-11 | $3.72 | $3.88 | 14,000 | — | — |
| 2024-09-10 | $3.71 | $3.87 | 11,000 | — | — |
| 2024-09-09 | $3.71 | $3.87 | 16,700 | — | — |
| 2024-09-06 | $3.60 | $3.76 | 13,400 | — | — |
| 2024-09-05 | $3.73 | $3.89 | 17,800 | — | — |
| 2024-09-04 | $3.77 | $3.93 | 23,900 | — | — |
| 2024-09-03 | $3.81 | $3.97 | 37,600 | — | — |
| 2024-08-30 | $4.19 | $4.37 | 50,100 | — | — |
| 2024-08-29 | $4.29 | $4.48 | 30,500 | — | — |
| 2024-08-28 | $4.17 | $4.35 | 28,400 | — | — |
| 2024-08-27 | $4.52 | $4.72 | 41,600 | — | — |
| 2024-08-26 | $4.49 | $4.68 | 64,100 | — | — |
| 2024-08-23 | $4.49 | $4.68 | 52,800 | — | — |
| 2024-08-22 | $4.32 | $4.51 | 31,200 | — | — |
| 2024-08-21 | $4.28 | $4.47 | 30,700 | — | — |
| 2024-08-20 | $4.19 | $4.37 | 60,100 | — | — |
| 2024-08-19 | $4.12 | $4.30 | 21,500 | — | — |
| 2024-08-16 | $4.01 | $4.18 | 36,900 | — | — |
| 2024-08-15 | $3.89 | $4.06 | 59,300 | — | — |
| 2024-08-14 | $3.75 | $3.91 | 68,400 | — | — |
| 2024-08-13 | $3.69 | $3.85 | 74,200 | — | — |
| 2024-08-12 | $3.43 | $3.58 | 88,300 | — | — |
| 2024-08-09 | $3.98 | $4.15 | 291,500 | — | — |
| 2024-08-08 | $3.94 | $4.11 | 34,200 | — | — |
| 2024-08-07 | $3.86 | $4.03 | 15,900 | — | — |
| 2024-08-06 | $4.00 | $4.17 | 15,500 | — | — |
| 2024-08-05 | $4.22 | $4.40 | 31,600 | — | — |
| 2024-08-02 | $4.39 | $4.58 | 33,400 | — | — |
| 2024-08-01 | $4.79 | $5.00 | 38,200 | — | — |
| 2024-07-31 | $4.97 | $5.18 | 39,700 | — | — |
| 2024-07-30 | $4.71 | $4.91 | 21,900 | — | — |
| 2024-07-29 | $4.67 | $4.87 | 26,200 | — | — |
| 2024-07-26 | $4.75 | $4.96 | 50,500 | — | — |
| 2024-07-25 | $4.69 | $4.89 | 38,200 | — | — |
| 2024-07-24 | $4.55 | $4.75 | 35,400 | — | — |
| 2024-07-23 | $4.67 | $4.87 | 44,200 | — | — |
| 2024-07-22 | $4.74 | $4.94 | 73,000 | — | — |
| 2024-07-19 | $4.43 | $4.62 | 22,000 | — | — |
| 2024-07-18 | $4.58 | $4.78 | 36,100 | — | — |
| 2024-07-17 | $4.74 | $4.94 | 57,800 | — | — |
| 2024-07-16 | $4.66 | $4.86 | 83,300 | — | — |
| 2024-07-15 | $4.66 | $4.86 | 38,900 | — | — |
| 2024-07-12 | $4.60 | $4.80 | 26,800 | — | — |
| 2024-07-11 | $4.43 | $4.62 | 60,500 | — | — |
| 2024-07-10 | $3.97 | $4.14 | 29,700 | — | — |
| 2024-07-09 | $3.99 | $4.16 | 32,900 | — | — |
| 2024-07-08 | $4.07 | $4.25 | 13,000 | — | — |
| 2024-07-05 | $3.93 | $4.10 | 55,400 | — | — |
| 2024-07-03 | $3.96 | $4.13 | 17,900 | — | — |
| 2024-07-02 | $3.94 | $4.11 | 68,000 | — | — |
| 2024-07-01 | $3.98 | $4.15 | 31,900 | — | — |
| 2024-06-28 | $4.00 | $4.17 | 238,500 | — | — |
| 2024-06-27 | $4.10 | $4.28 | 42,900 | — | — |
| 2024-06-26 | $4.01 | $4.18 | 39,800 | — | — |
| 2024-06-25 | $3.93 | $4.10 | 31,600 | — | — |
| 2024-06-24 | $3.91 | $4.08 | 25,400 | — | — |
| 2024-06-21 | $3.94 | $4.11 | 43,800 | — | — |
| 2024-06-20 | $4.00 | $4.17 | 68,300 | — | — |
| 2024-06-18 | $4.01 | $4.18 | 41,400 | — | — |
| 2024-06-17 | $3.99 | $4.16 | 174,300 | — | — |
| 2024-06-14 | $4.17 | $4.35 | 63,800 | — | — |
| 2024-06-13 | $4.16 | $4.34 | 28,200 | — | — |
| 2024-06-12 | $4.20 | $4.38 | 78,600 | — | — |
| 2024-06-11 | $4.25 | $4.43 | 31,400 | — | — |
| 2024-06-10 | $4.15 | $4.33 | 31,900 | — | — |
| 2024-06-07 | $4.31 | $4.50 | 31,200 | — | — |
| 2024-06-06 | $4.31 | $4.50 | 36,800 | — | — |
| 2024-06-05 | $4.25 | $4.43 | 15,100 | — | — |
| 2024-06-04 | $4.15 | $4.33 | 92,000 | — | — |
| 2024-06-03 | $4.20 | $4.38 | 100,000 | — | — |
| 2024-05-31 | $4.11 | $4.29 | 43,000 | — | — |
| 2024-05-30 | $4.13 | $4.31 | 37,100 | — | — |
| 2024-05-29 | $4.53 | $4.73 | 89,500 | — | — |
| 2024-05-28 | $4.35 | $4.54 | 424,200 | — | — |
| 2024-05-24 | $3.51 | $3.66 | 131,900 | — | — |
| 2024-05-23 | $3.40 | $3.55 | 254,500 | — | — |
| 2024-05-22 | $3.35 | $3.49 | 85,000 | — | — |
| 2024-05-21 | $3.89 | $4.06 | 135,500 | — | — |
| 2024-05-20 | $4.31 | $4.50 | 43,100 | — | — |
| 2024-05-17 | $4.66 | $4.86 | 55,400 | — | — |
| 2024-05-16 | $4.32 | $4.51 | 53,000 | — | — |
| 2024-05-15 | $4.46 | $4.65 | 34,900 | — | — |
| 2024-05-14 | $4.56 | $4.76 | 50,500 | — | — |
| 2024-05-13 | $4.67 | $4.87 | 125,300 | — | — |
| 2024-05-10 | $4.74 | $4.94 | 196,000 | — | — |
| 2024-05-09 | $5.39 | $5.62 | 51,800 | — | — |
| 2024-05-08 | $5.60 | $5.84 | 89,100 | — | — |
| 2024-05-07 | $5.75 | $6.00 | 50,400 | — | — |
| 2024-05-06 | $5.60 | $5.84 | 27,500 | — | — |
| 2024-05-03 | $5.47 | $5.70 | 28,000 | — | — |
| 2024-05-02 | $5.50 | $5.74 | 41,400 | — | — |
| 2024-05-01 | $5.51 | $5.75 | 30,900 | — | — |
| 2024-04-30 | $5.51 | $5.75 | 20,500 | — | — |
| 2024-04-29 | $5.58 | $5.82 | 18,400 | — | — |
| 2024-04-26 | $5.61 | $5.85 | 9,900 | — | — |
| 2024-04-25 | $5.52 | $5.76 | 29,700 | — | — |
| 2024-04-24 | $5.63 | $5.87 | 22,000 | — | — |
| 2024-04-23 | $5.65 | $5.89 | 20,500 | — | — |
| 2024-04-22 | $5.66 | $5.90 | 14,000 | — | — |
| 2024-04-19 | $5.70 | $5.95 | 22,800 | — | — |
| 2024-04-18 | $5.44 | $5.68 | 32,800 | — | — |
| 2024-04-17 | $5.41 | $5.64 | 35,900 | — | — |
| 2024-04-16 | $5.25 | $5.48 | 9,400 | — | — |
| 2024-04-15 | $5.25 | $5.48 | 19,700 | — | — |
| 2024-04-12 | $5.44 | $5.68 | 16,100 | — | — |
| 2024-04-11 | $5.63 | $5.87 | 42,700 | — | — |
| 2024-04-10 | $5.46 | $5.70 | 23,700 | — | — |
| 2024-04-09 | $5.59 | $5.83 | 20,400 | — | — |
| 2024-04-08 | $5.51 | $5.75 | 14,100 | — | — |
| 2024-04-05 | $5.49 | $5.73 | 28,100 | — | — |
| 2024-04-04 | $5.42 | $5.65 | 25,800 | — | — |
| 2024-04-03 | $5.59 | $5.83 | 15,100 | — | — |
| 2024-04-02 | $5.65 | $5.89 | 41,900 | — | — |
| 2024-04-01 | $6.00 | $6.26 | 38,500 | — | — |
| 2024-03-28 | $6.14 | $6.41 | 19,600 | — | — |
| 2024-03-27 | $6.29 | $6.56 | 34,700 | — | — |
| 2024-03-26 | $6.00 | $6.26 | 38,500 | — | — |
| 2024-03-25 | $5.88 | $6.13 | 26,800 | — | — |
| 2024-03-22 | $5.77 | $6.02 | 26,200 | — | — |
| 2024-03-21 | $5.98 | $6.24 | 26,300 | — | — |
| 2024-03-20 | $5.90 | $6.16 | 33,300 | — | — |
| 2024-03-19 | $5.71 | $5.96 | 20,300 | — | — |
| 2024-03-18 | $5.64 | $5.88 | 33,200 | — | — |
| 2024-03-15 | $5.75 | $6.00 | 123,900 | — | — |
| 2024-03-14 | $5.67 | $5.92 | 36,200 | — | — |
| 2024-03-13 | $5.93 | $6.19 | 20,800 | — | — |
| 2024-03-12 | $5.84 | $6.09 | 30,700 | — | — |
| 2024-03-11 | $5.86 | $6.11 | 37,900 | — | — |
| 2024-03-08 | $6.05 | $6.31 | 35,300 | — | — |
| 2024-03-07 | $5.79 | $6.04 | 34,000 | — | — |
| 2024-03-06 | $6.03 | $6.29 | 41,500 | — | — |
| 2024-03-05 | $5.91 | $6.17 | 43,700 | — | — |
| 2024-03-04 | $5.96 | $6.22 | 127,300 | — | — |
| 2024-03-01 | $6.28 | $6.55 | 136,200 | — | — |
| 2024-02-29 | $6.31 | $6.58 | 103,300 | — | — |
| 2024-02-28 | $6.05 | $6.31 | 126,600 | — | — |
| 2024-02-27 | $6.18 | $6.45 | 121,600 | — | — |
| 2024-02-26 | $6.31 | $6.58 | 216,000 | — | — |
| 2024-02-23 | $5.85 | $6.10 | 1,148,800 | — | — |
| 2024-02-22 | $6.20 | $6.47 | 102,800 | — | — |
| 2024-02-21 | $6.29 | $6.56 | 51,200 | — | — |
| 2024-02-20 | $6.64 | $6.93 | 75,600 | — | — |
| 2024-02-16 | $7.09 | $7.40 | 37,200 | — | — |
| 2024-02-15 | $7.21 | $7.52 | 63,200 | — | — |
| 2024-02-14 | $6.94 | $7.24 | 55,500 | — | — |
| 2024-02-13 | $6.61 | $6.90 | 89,300 | — | — |
| 2024-02-12 | $7.10 | $7.41 | 50,000 | — | — |
| 2024-02-09 | $7.04 | $7.34 | 93,400 | — | — |
| 2024-02-08 | $6.89 | $7.19 | 61,500 | — | — |
| 2024-02-07 | $6.64 | $6.93 | 141,200 | — | — |
| 2024-02-06 | $6.89 | $7.19 | 90,900 | — | — |
| 2024-02-05 | $7.03 | $7.33 | 55,300 | — | — |
| 2024-02-02 | $7.45 | $7.77 | 106,000 | — | — |
| 2024-02-01 | $7.14 | $7.45 | 65,300 | — | — |
| 2024-01-31 | $7.26 | $7.57 | 89,500 | — | — |
| 2024-01-30 | $7.63 | $7.96 | 59,800 | — | — |
| 2024-01-29 | $7.75 | $8.09 | 26,600 | — | — |
| 2024-01-26 | $7.68 | $8.01 | 129,300 | — | — |
| 2024-01-25 | $7.64 | $7.97 | 54,300 | — | — |
| 2024-01-24 | $7.64 | $7.97 | 117,000 | — | — |
| 2024-01-23 | $8.19 | $8.54 | 90,800 | — | — |
| 2024-01-22 | $8.12 | $8.47 | 45,400 | — | — |
| 2024-01-19 | $7.77 | $8.10 | 291,800 | — | — |
| 2024-01-18 | $7.96 | $8.30 | 51,400 | — | — |
| 2024-01-17 | $7.95 | $8.29 | 57,400 | — | — |
| 2024-01-16 | $7.95 | $8.29 | 91,300 | — | — |
| 2024-01-12 | $7.98 | $8.33 | 34,300 | — | — |
| 2024-01-11 | $8.00 | $8.35 | 98,100 | — | — |
| 2024-01-10 | $7.98 | $8.33 | 52,400 | — | — |
| 2024-01-09 | $7.97 | $8.31 | 44,200 | — | — |
| 2024-01-08 | $8.00 | $8.35 | 95,100 | — | — |
| 2024-01-05 | $7.36 | $7.68 | 102,700 | — | — |
| 2024-01-04 | $7.14 | $7.45 | 154,000 | — | — |
| 2024-01-03 | $6.94 | $7.24 | 64,100 | — | — |
| 2024-01-02 | $7.19 | $7.50 | 136,000 | — | — |