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
- 2017-12-21 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 | $9.36 | $9.36 | 54,600 | — | — |
| 2024-12-30 | $9.74 | $9.74 | 182,300 | — | — |
| 2024-12-27 | $8.59 | $8.59 | 65,300 | — | — |
| 2024-12-26 | $8.45 | $8.45 | 49,300 | — | — |
| 2024-12-24 | $8.31 | $8.31 | 28,100 | — | — |
| 2024-12-23 | $8.26 | $8.26 | 25,900 | — | — |
| 2024-12-20 | $8.16 | $8.16 | 197,500 | — | — |
| 2024-12-19 | $8.76 | $8.76 | 146,000 | — | — |
| 2024-12-18 | $8.58 | $8.58 | 114,000 | — | — |
| 2024-12-17 | $7.98 | $7.98 | 61,700 | — | — |
| 2024-12-16 | $7.81 | $7.81 | 35,000 | — | — |
| 2024-12-13 | $8.08 | $8.08 | 73,100 | — | — |
| 2024-12-12 | $7.71 | $7.71 | 32,900 | — | — |
| 2024-12-11 | $7.41 | $7.41 | 56,700 | — | — |
| 2024-12-10 | $7.59 | $7.59 | 88,900 | — | — |
| 2024-12-09 | $8.00 | $8.00 | 292,300 | — | — |
| 2024-12-06 | $6.69 | $6.69 | 46,900 | — | — |
| 2024-12-05 | $6.02 | $6.02 | 45,100 | — | — |
| 2024-12-04 | $5.58 | $5.58 | 55,000 | — | — |
| 2024-12-03 | $4.80 | $4.80 | 200,900 | — | — |
| 2024-12-02 | $5.92 | $5.92 | 179,500 | — | — |
| 2024-11-29 | $7.02 | $7.02 | 170,700 | — | — |
| 2024-11-27 | $7.10 | $7.10 | 242,500 | — | — |
| 2024-11-26 | $5.78 | $5.78 | 154,200 | — | — |
| 2024-11-25 | $5.59 | $5.59 | 167,500 | — | — |
| 2024-11-22 | $4.30 | $4.30 | 35,600 | — | — |
| 2024-11-21 | $4.10 | $4.10 | 76,800 | — | — |
| 2024-11-20 | $3.90 | $3.90 | 100,600 | — | — |
| 2024-11-19 | $3.36 | $3.36 | 126,100 | — | — |
| 2024-11-18 | $3.49 | $3.49 | 47,300 | — | — |
| 2024-11-15 | $3.47 | $3.47 | 92,700 | — | — |
| 2024-11-14 | $3.13 | $3.13 | 20,300 | — | — |
| 2024-11-13 | $3.13 | $3.13 | 31,600 | — | — |
| 2024-11-12 | $3.09 | $3.09 | 53,800 | — | — |
| 2024-11-11 | $3.17 | $3.17 | 22,800 | — | — |
| 2024-11-08 | $3.00 | $3.00 | 14,700 | — | — |
| 2024-11-07 | $3.14 | $3.14 | 8,600 | — | — |
| 2024-11-06 | $3.20 | $3.20 | 10,900 | — | — |
| 2024-11-05 | $3.30 | $3.30 | 52,800 | — | — |
| 2024-11-04 | $3.27 | $3.27 | 13,700 | — | — |
| 2024-11-01 | $3.33 | $3.33 | 48,500 | — | — |
| 2024-10-31 | $3.28 | $3.28 | 24,800 | — | — |
| 2024-10-30 | $3.21 | $3.21 | 5,200 | — | — |
| 2024-10-29 | $3.26 | $3.26 | 40,200 | — | — |
| 2024-10-28 | $3.31 | $3.31 | 13,700 | — | — |
| 2024-10-25 | $3.20 | $3.20 | 48,700 | — | — |
| 2024-10-24 | $3.02 | $3.02 | 18,000 | — | — |
| 2024-10-23 | $3.11 | $3.11 | 22,200 | — | — |
| 2024-10-22 | $3.24 | $3.24 | 10,700 | — | — |
| 2024-10-21 | $3.29 | $3.29 | 29,800 | — | — |
| 2024-10-18 | $3.24 | $3.24 | 6,300 | — | — |
| 2024-10-17 | $3.26 | $3.26 | 16,400 | — | — |
| 2024-10-16 | $3.29 | $3.29 | 29,700 | — | — |
| 2024-10-15 | $3.18 | $3.18 | 104,100 | — | — |
| 2024-10-14 | $3.24 | $3.24 | 135,900 | — | — |
| 2024-10-11 | $3.35 | $3.35 | 12,600 | — | — |
| 2024-10-10 | $3.26 | $3.26 | 2,200 | — | — |
| 2024-10-09 | $3.26 | $3.26 | 16,100 | — | — |
| 2024-10-08 | $3.20 | $3.20 | 8,900 | — | — |
| 2024-10-07 | $3.07 | $3.07 | 55,300 | — | — |
| 2024-10-04 | $3.17 | $3.17 | 15,400 | — | — |
| 2024-10-03 | $3.10 | $3.10 | 11,700 | — | — |
| 2024-10-02 | $3.38 | $3.38 | 26,100 | — | — |
| 2024-10-01 | $3.35 | $3.35 | 12,300 | — | — |
| 2024-09-30 | $3.30 | $3.30 | 25,200 | — | — |
| 2024-09-27 | $3.28 | $3.28 | 23,900 | — | — |
| 2024-09-26 | $3.29 | $3.29 | 33,300 | — | — |
| 2024-09-25 | $3.26 | $3.26 | 23,900 | — | — |
| 2024-09-24 | $3.12 | $3.12 | 13,700 | — | — |
| 2024-09-23 | $2.94 | $2.94 | 36,900 | — | — |
| 2024-09-20 | $3.04 | $3.04 | 24,800 | — | — |
| 2024-09-19 | $2.97 | $2.97 | 22,400 | — | — |
| 2024-09-18 | $2.92 | $2.92 | 13,000 | — | — |
| 2024-09-17 | $2.89 | $2.89 | 5,300 | — | — |
| 2024-09-16 | $2.94 | $2.94 | 9,500 | — | — |
| 2024-09-13 | $2.98 | $2.98 | 11,500 | — | — |
| 2024-09-12 | $2.98 | $2.98 | 2,700 | — | — |
| 2024-09-11 | $3.00 | $3.00 | 24,400 | — | — |
| 2024-09-10 | $2.84 | $2.84 | 2,600 | — | — |
| 2024-09-09 | $2.85 | $2.85 | 5,400 | — | — |
| 2024-09-06 | $2.85 | $2.85 | 4,400 | — | — |
| 2024-09-05 | $2.90 | $2.90 | 15,100 | — | — |
| 2024-09-04 | $2.91 | $2.91 | 2,000 | — | — |
| 2024-09-03 | $2.97 | $2.97 | 13,500 | — | — |
| 2024-08-30 | $2.93 | $2.93 | 4,900 | — | — |
| 2024-08-29 | $3.05 | $3.05 | 8,900 | — | — |
| 2024-08-28 | $3.01 | $3.01 | 9,600 | — | — |
| 2024-08-27 | $3.11 | $3.11 | 9,100 | — | — |
| 2024-08-26 | $3.05 | $3.05 | 35,800 | — | — |
| 2024-08-23 | $3.15 | $3.15 | 25,100 | — | — |
| 2024-08-22 | $3.18 | $3.18 | 6,000 | — | — |
| 2024-08-21 | $3.17 | $3.17 | 6,300 | — | — |
| 2024-08-20 | $3.16 | $3.16 | 59,400 | — | — |
| 2024-08-19 | $3.15 | $3.15 | 8,800 | — | — |
| 2024-08-16 | $3.19 | $3.19 | 6,600 | — | — |
| 2024-08-15 | $3.34 | $3.34 | 22,000 | — | — |
| 2024-08-14 | $3.19 | $3.19 | 34,500 | — | — |
| 2024-08-13 | $3.21 | $3.21 | 11,900 | — | — |
| 2024-08-12 | $3.50 | $3.50 | 94,000 | — | — |
| 2024-08-09 | $3.49 | $3.49 | 53,300 | — | — |
| 2024-08-08 | $2.77 | $2.77 | 10,800 | — | — |
| 2024-08-07 | $2.94 | $2.94 | 23,500 | — | — |
| 2024-08-06 | $2.88 | $2.88 | 49,700 | — | — |
| 2024-08-05 | $2.30 | $2.30 | 49,600 | — | — |
| 2024-08-02 | $3.08 | $3.08 | 84,600 | — | — |
| 2024-08-01 | $2.87 | $2.87 | 87,100 | — | — |
| 2024-07-31 | $2.66 | $2.66 | 179,000 | — | — |
| 2024-07-30 | $3.24 | $3.24 | 165,100 | — | — |
| 2024-07-29 | $2.72 | $2.72 | 88,000 | — | — |
| 2024-07-26 | $2.43 | $2.43 | 49,900 | — | — |
| 2024-07-25 | $2.31 | $2.31 | 88,600 | — | — |
| 2024-07-24 | $2.25 | $2.25 | 204,900 | — | — |
| 2024-07-23 | $2.14 | $2.14 | 503,500 | — | — |
| 2024-07-22 | $1.67 | $1.67 | 21,100 | — | — |
| 2024-07-19 | $1.66 | $1.66 | 89,300 | — | — |
| 2024-07-18 | $1.53 | $1.53 | 11,800 | — | — |
| 2024-07-17 | $1.55 | $1.55 | 20,100 | — | — |
| 2024-07-16 | $1.51 | $1.51 | 39,700 | — | — |
| 2024-07-15 | $1.46 | $1.46 | 17,300 | — | — |
| 2024-07-12 | $1.47 | $1.47 | 14,100 | — | — |
| 2024-07-11 | $1.45 | $1.45 | 5,500 | — | — |
| 2024-07-10 | $1.46 | $1.46 | 2,100 | — | — |
| 2024-07-09 | $1.44 | $1.44 | 11,700 | — | — |
| 2024-07-08 | $1.39 | $1.39 | 12,900 | — | — |
| 2024-07-05 | $1.35 | $1.35 | 5,400 | — | — |
| 2024-07-03 | $1.29 | $1.29 | 300 | — | — |
| 2024-07-02 | $1.25 | $1.25 | 4,600 | — | — |
| 2024-07-01 | $1.20 | $1.20 | 35,400 | — | — |
| 2024-06-28 | $1.28 | $1.28 | 5,200 | — | — |
| 2024-06-27 | $1.27 | $1.27 | 12,300 | — | — |
| 2024-06-26 | $1.33 | $1.33 | 23,100 | — | — |
| 2024-06-25 | $1.26 | $1.26 | 34,400 | — | — |
| 2024-06-24 | $1.34 | $1.34 | 63,800 | — | — |
| 2024-06-21 | $1.25 | $1.25 | 35,400 | — | — |
| 2024-06-20 | $1.19 | $1.19 | 69,000 | — | — |
| 2024-06-18 | $1.27 | $1.27 | 10,300 | — | — |
| 2024-06-17 | $1.25 | $1.25 | 39,000 | — | — |
| 2024-06-14 | $1.27 | $1.27 | 11,100 | — | — |
| 2024-06-13 | $1.28 | $1.28 | 15,600 | — | — |
| 2024-06-12 | $1.27 | $1.27 | 13,200 | — | — |
| 2024-06-11 | $1.28 | $1.28 | 17,100 | — | — |
| 2024-06-10 | $1.27 | $1.27 | 16,500 | — | — |
| 2024-06-07 | $1.29 | $1.29 | 26,200 | — | — |
| 2024-06-06 | $1.28 | $1.28 | 21,200 | — | — |
| 2024-06-05 | $1.31 | $1.31 | 34,800 | — | — |
| 2024-06-04 | $1.28 | $1.28 | 9,100 | — | — |
| 2024-06-03 | $1.28 | $1.28 | 17,900 | — | — |
| 2024-05-31 | $1.27 | $1.27 | 19,000 | — | — |
| 2024-05-30 | $1.26 | $1.26 | 20,800 | — | — |
| 2024-05-29 | $1.27 | $1.27 | 16,200 | — | — |
| 2024-05-28 | $1.28 | $1.28 | 66,400 | — | — |
| 2024-05-24 | $1.25 | $1.25 | 18,500 | — | — |
| 2024-05-23 | $1.25 | $1.25 | 19,800 | — | — |
| 2024-05-22 | $1.27 | $1.27 | 6,900 | — | — |
| 2024-05-21 | $1.27 | $1.27 | 27,200 | — | — |
| 2024-05-20 | $1.27 | $1.27 | 16,200 | — | — |
| 2024-05-17 | $1.28 | $1.28 | 22,400 | — | — |
| 2024-05-16 | $1.29 | $1.29 | 51,500 | — | — |
| 2024-05-15 | $1.22 | $1.22 | 32,700 | — | — |
| 2024-05-14 | $1.22 | $1.22 | 35,300 | — | — |
| 2024-05-13 | $1.22 | $1.22 | 17,400 | — | — |
| 2024-05-10 | $1.24 | $1.24 | 33,900 | — | — |
| 2024-05-09 | $1.23 | $1.23 | 19,000 | — | — |
| 2024-05-08 | $1.28 | $1.28 | 22,500 | — | — |
| 2024-05-07 | $1.24 | $1.24 | 32,800 | — | — |
| 2024-05-06 | $1.20 | $1.20 | 125,100 | — | — |
| 2024-05-03 | $1.24 | $1.24 | 20,600 | — | — |
| 2024-05-02 | $1.26 | $1.26 | 95,200 | — | — |
| 2024-05-01 | $1.27 | $1.27 | 54,300 | — | — |
| 2024-04-30 | $1.20 | $1.20 | 89,800 | — | — |
| 2024-04-29 | $1.18 | $1.18 | 140,100 | — | — |
| 2024-04-26 | $1.24 | $1.24 | 719,900 | — | — |
| 2024-04-25 | $2.53 | $2.53 | 22,500 | — | — |
| 2024-04-24 | $2.63 | $2.63 | 59,400 | — | — |
| 2024-04-23 | $2.45 | $2.45 | 62,700 | — | — |
| 2024-04-22 | $2.89 | $2.89 | 58,000 | — | — |
| 2024-04-19 | $3.25 | $3.25 | 84,800 | — | — |
| 2024-04-18 | $3.37 | $3.37 | 97,700 | — | — |
| 2024-04-17 | $3.91 | $3.91 | 8,800 | — | — |
| 2024-04-16 | $3.95 | $3.95 | 2,200 | — | — |
| 2024-04-15 | $3.91 | $3.91 | 8,900 | — | — |
| 2024-04-12 | $3.95 | $3.95 | 6,900 | — | — |
| 2024-04-11 | $3.93 | $3.93 | 12,800 | — | — |
| 2024-04-10 | $3.92 | $3.92 | 2,800 | — | — |
| 2024-04-09 | $3.93 | $3.93 | 2,000 | — | — |
| 2024-04-08 | $3.95 | $3.95 | 2,100 | — | — |
| 2024-04-05 | $3.93 | $3.93 | 2,700 | — | — |
| 2024-04-04 | $3.95 | $3.95 | 0 | — | — |
| 2024-04-03 | $3.95 | $3.95 | 31,400 | — | — |
| 2024-04-02 | $3.95 | $3.95 | 2,300 | — | — |
| 2024-04-01 | $3.95 | $3.94 | 300 | — | — |
| 2024-03-28 | $3.95 | $3.95 | 14,600 | — | — |
| 2024-03-27 | $3.94 | $3.94 | 6,700 | — | — |
| 2024-03-26 | $3.92 | $3.92 | 26,000 | — | — |
| 2024-03-25 | $3.95 | $3.95 | 10,300 | — | — |
| 2024-03-22 | $3.92 | $3.92 | 5,600 | — | — |
| 2024-03-21 | $3.90 | $3.90 | 11,200 | — | — |
| 2024-03-20 | $3.92 | $3.92 | 5,200 | — | — |
| 2024-03-19 | $3.85 | $3.85 | 1,600 | — | — |
| 2024-03-18 | $3.87 | $3.87 | 6,700 | — | — |
| 2024-03-15 | $3.88 | $3.88 | 8,700 | — | — |
| 2024-03-14 | $3.85 | $3.85 | 1,500 | — | — |
| 2024-03-13 | $3.92 | $3.92 | 3,000 | — | — |
| 2024-03-12 | $3.88 | $3.88 | 17,800 | — | — |
| 2024-03-11 | $3.85 | $3.85 | 8,500 | — | — |
| 2024-03-08 | $3.90 | $3.90 | 124,700 | — | — |
| 2024-03-07 | $3.87 | $3.87 | 11,100 | — | — |
| 2024-03-06 | $3.89 | $3.89 | 35,200 | — | — |
| 2024-03-05 | $3.90 | $3.90 | 21,500 | — | — |
| 2024-03-04 | $3.86 | $3.86 | 7,600 | — | — |
| 2024-03-01 | $3.88 | $3.88 | 10,200 | — | — |
| 2024-02-29 | $3.84 | $3.84 | 2,100 | — | — |
| 2024-02-28 | $3.87 | $3.87 | 20,300 | — | — |
| 2024-02-27 | $3.93 | $3.93 | 4,400 | — | — |
| 2024-02-26 | $3.94 | $3.94 | 7,000 | — | — |
| 2024-02-23 | $3.94 | $3.94 | 26,000 | — | — |
| 2024-02-22 | $3.90 | $3.90 | 23,000 | — | — |
| 2024-02-21 | $3.91 | $3.91 | 14,400 | — | — |
| 2024-02-20 | $3.81 | $3.81 | 1,700 | — | — |
| 2024-02-16 | $3.79 | $3.79 | 5,800 | — | — |
| 2024-02-15 | $3.81 | $3.81 | 8,300 | — | — |
| 2024-02-14 | $3.79 | $3.79 | 7,800 | — | — |
| 2024-02-13 | $3.80 | $3.80 | 7,800 | — | — |
| 2024-02-12 | $3.80 | $3.80 | 18,400 | — | — |
| 2024-02-09 | $3.81 | $3.81 | 30,000 | — | — |
| 2024-02-08 | $3.83 | $3.83 | 5,600 | — | — |
| 2024-02-07 | $3.83 | $3.83 | 2,900 | — | — |
| 2024-02-06 | $3.86 | $3.86 | 5,300 | — | — |
| 2024-02-05 | $3.85 | $3.85 | 2,800 | — | — |
| 2024-02-02 | $3.84 | $3.84 | 10,900 | — | — |
| 2024-02-01 | $3.80 | $3.80 | 7,700 | — | — |
| 2024-01-31 | $3.81 | $3.81 | 2,200 | — | — |
| 2024-01-30 | $3.81 | $3.81 | 6,300 | — | — |
| 2024-01-29 | $3.80 | $3.80 | 23,100 | — | — |
| 2024-01-26 | $3.84 | $3.84 | 18,300 | — | — |
| 2024-01-25 | $3.81 | $3.81 | 700 | — | — |
| 2024-01-24 | $3.81 | $3.81 | 16,000 | — | — |
| 2024-01-23 | $3.90 | $3.90 | 15,400 | — | — |
| 2024-01-22 | $3.82 | $3.82 | 7,100 | — | — |
| 2024-01-19 | $3.82 | $3.82 | 4,500 | — | — |
| 2024-01-18 | $3.82 | $3.82 | 3,000 | — | — |
| 2024-01-17 | $3.82 | $3.82 | 11,400 | — | — |
| 2024-01-16 | $3.85 | $3.85 | 11,500 | — | — |
| 2024-01-12 | $3.82 | $3.82 | 9,600 | — | — |
| 2024-01-11 | $3.81 | $3.81 | 18,800 | — | — |
| 2024-01-10 | $3.82 | $3.82 | 20,900 | — | — |
| 2024-01-09 | $3.84 | $3.84 | 12,100 | — | — |
| 2024-01-08 | $3.89 | $3.89 | 49,800 | — | — |
| 2024-01-05 | $3.90 | $3.90 | 6,700 | — | — |
| 2024-01-04 | $3.88 | $3.88 | 10,200 | — | — |
| 2024-01-03 | $3.85 | $3.85 | 12,800 | — | — |
| 2024-01-02 | $3.83 | $3.83 | 8,800 | — | — |