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
- 2020-07-24 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 | $5.13 | $5.13 | 1,039,400 | — | — |
| 2024-12-30 | $5.13 | $5.13 | 879,300 | — | — |
| 2024-12-27 | $5.19 | $5.19 | 997,900 | — | — |
| 2024-12-26 | $5.26 | $5.26 | 546,000 | — | — |
| 2024-12-24 | $5.23 | $5.23 | 595,900 | — | — |
| 2024-12-23 | $5.28 | $5.28 | 1,212,100 | — | — |
| 2024-12-20 | $5.23 | $5.23 | 3,535,500 | — | — |
| 2024-12-19 | $5.22 | $5.22 | 2,579,400 | — | — |
| 2024-12-18 | $4.95 | $4.95 | 2,353,100 | — | — |
| 2024-12-17 | $4.88 | $4.88 | 1,834,800 | — | — |
| 2024-12-16 | $5.06 | $5.06 | 3,718,100 | — | — |
| 2024-12-13 | $4.44 | $4.44 | 1,324,300 | — | — |
| 2024-12-12 | $4.51 | $4.51 | 1,094,400 | — | — |
| 2024-12-11 | $4.88 | $4.88 | 951,900 | — | — |
| 2024-12-10 | $4.87 | $4.87 | 856,700 | — | — |
| 2024-12-09 | $4.96 | $4.96 | 779,900 | — | — |
| 2024-12-06 | $5.10 | $5.10 | 948,300 | — | — |
| 2024-12-05 | $5.07 | $5.07 | 914,700 | — | — |
| 2024-12-04 | $5.16 | $5.16 | 1,087,300 | — | — |
| 2024-12-03 | $4.99 | $4.99 | 1,781,700 | — | — |
| 2024-12-02 | $5.27 | $5.27 | 1,073,700 | — | — |
| 2024-11-29 | $5.39 | $5.39 | 757,700 | — | — |
| 2024-11-27 | $5.34 | $5.34 | 1,026,700 | — | — |
| 2024-11-26 | $5.29 | $5.29 | 1,372,800 | — | — |
| 2024-11-25 | $5.10 | $5.10 | 2,534,100 | — | — |
| 2024-11-22 | $5.14 | $5.14 | 1,196,400 | — | — |
| 2024-11-21 | $5.17 | $5.17 | 2,221,300 | — | — |
| 2024-11-20 | $5.16 | $5.16 | 1,544,300 | — | — |
| 2024-11-19 | $5.46 | $5.46 | 1,431,600 | — | — |
| 2024-11-18 | $5.46 | $5.46 | 1,673,400 | — | — |
| 2024-11-15 | $6.12 | $6.12 | 1,916,700 | — | — |
| 2024-11-14 | $6.33 | $6.33 | 796,100 | — | — |
| 2024-11-13 | $6.55 | $6.55 | 1,078,400 | — | — |
| 2024-11-12 | $6.61 | $6.61 | 1,671,200 | — | — |
| 2024-11-11 | $6.97 | $6.97 | 755,900 | — | — |
| 2024-11-08 | $7.23 | $7.23 | 835,800 | — | — |
| 2024-11-07 | $7.36 | $7.36 | 1,245,300 | — | — |
| 2024-11-06 | $7.47 | $7.47 | 1,576,800 | — | — |
| 2024-11-05 | $7.25 | $7.25 | 5,009,900 | — | — |
| 2024-11-04 | $7.09 | $7.09 | 1,446,300 | — | — |
| 2024-11-01 | $7.28 | $7.28 | 686,100 | — | — |
| 2024-10-31 | $7.32 | $7.32 | 1,024,400 | — | — |
| 2024-10-30 | $7.54 | $7.54 | 612,600 | — | — |
| 2024-10-29 | $7.57 | $7.57 | 1,379,900 | — | — |
| 2024-10-28 | $7.57 | $7.57 | 692,800 | — | — |
| 2024-10-25 | $7.40 | $7.40 | 534,100 | — | — |
| 2024-10-24 | $7.44 | $7.44 | 464,900 | — | — |
| 2024-10-23 | $7.34 | $7.34 | 1,068,600 | — | — |
| 2024-10-22 | $7.57 | $7.57 | 673,900 | — | — |
| 2024-10-21 | $7.48 | $7.48 | 1,042,100 | — | — |
| 2024-10-18 | $7.48 | $7.48 | 776,300 | — | — |
| 2024-10-17 | $7.63 | $7.63 | 850,700 | — | — |
| 2024-10-16 | $7.62 | $7.62 | 2,133,000 | — | — |
| 2024-10-15 | $7.45 | $7.45 | 769,000 | — | — |
| 2024-10-14 | $7.41 | $7.41 | 1,977,300 | — | — |
| 2024-10-11 | $7.38 | $7.38 | 2,569,400 | — | — |
| 2024-10-10 | $7.02 | $7.02 | 1,237,500 | — | — |
| 2024-10-09 | $6.95 | $6.95 | 1,488,600 | — | — |
| 2024-10-08 | $6.89 | $6.89 | 1,129,600 | — | — |
| 2024-10-07 | $6.14 | $6.14 | 1,577,500 | — | — |
| 2024-10-04 | $6.29 | $6.29 | 656,200 | — | — |
| 2024-10-03 | $6.21 | $6.21 | 1,429,700 | — | — |
| 2024-10-02 | $6.42 | $6.42 | 1,263,300 | — | — |
| 2024-10-01 | $6.11 | $6.11 | 1,244,200 | — | — |
| 2024-09-30 | $5.92 | $5.92 | 935,900 | — | — |
| 2024-09-27 | $6.14 | $6.14 | 877,900 | — | — |
| 2024-09-26 | $6.12 | $6.12 | 1,242,500 | — | — |
| 2024-09-25 | $6.13 | $6.13 | 1,127,900 | — | — |
| 2024-09-24 | $6.30 | $6.30 | 2,107,800 | — | — |
| 2024-09-23 | $6.65 | $6.65 | 1,118,900 | — | — |
| 2024-09-20 | $7.03 | $7.03 | 7,501,800 | — | — |
| 2024-09-19 | $7.03 | $7.03 | 1,484,500 | — | — |
| 2024-09-18 | $6.93 | $6.93 | 2,601,600 | — | — |
| 2024-09-17 | $6.99 | $6.99 | 1,341,700 | — | — |
| 2024-09-16 | $7.16 | $7.16 | 1,585,400 | — | — |
| 2024-09-13 | $7.20 | $7.20 | 1,130,600 | — | — |
| 2024-09-12 | $6.73 | $6.73 | 1,375,200 | — | — |
| 2024-09-11 | $6.18 | $6.18 | 569,300 | — | — |
| 2024-09-10 | $6.25 | $6.25 | 573,800 | — | — |
| 2024-09-09 | $6.22 | $6.22 | 876,500 | — | — |
| 2024-09-06 | $5.75 | $5.75 | 612,600 | — | — |
| 2024-09-05 | $5.82 | $5.82 | 901,900 | — | — |
| 2024-09-04 | $5.59 | $5.59 | 586,000 | — | — |
| 2024-09-03 | $5.41 | $5.41 | 1,026,700 | — | — |
| 2024-08-30 | $5.70 | $5.70 | 614,300 | — | — |
| 2024-08-29 | $5.93 | $5.93 | 684,100 | — | — |
| 2024-08-28 | $5.94 | $5.94 | 682,200 | — | — |
| 2024-08-27 | $6.05 | $6.05 | 554,800 | — | — |
| 2024-08-26 | $6.11 | $6.11 | 1,151,000 | — | — |
| 2024-08-23 | $5.89 | $5.89 | 1,212,000 | — | — |
| 2024-08-22 | $5.80 | $5.80 | 609,100 | — | — |
| 2024-08-21 | $5.91 | $5.91 | 1,457,100 | — | — |
| 2024-08-20 | $5.99 | $5.99 | 1,414,800 | — | — |
| 2024-08-19 | $5.98 | $5.98 | 1,686,400 | — | — |
| 2024-08-16 | $6.10 | $6.10 | 766,700 | — | — |
| 2024-08-15 | $5.98 | $5.98 | 1,535,000 | — | — |
| 2024-08-14 | $5.61 | $5.61 | 662,900 | — | — |
| 2024-08-13 | $5.69 | $5.69 | 878,200 | — | — |
| 2024-08-12 | $5.61 | $5.61 | 1,093,600 | — | — |
| 2024-08-09 | $5.48 | $5.48 | 611,100 | — | — |
| 2024-08-08 | $5.49 | $5.49 | 828,400 | — | — |
| 2024-08-07 | $5.39 | $5.39 | 769,400 | — | — |
| 2024-08-06 | $5.67 | $5.67 | 639,800 | — | — |
| 2024-08-05 | $5.41 | $5.41 | 1,130,700 | — | — |
| 2024-08-02 | $5.97 | $5.97 | 1,062,900 | — | — |
| 2024-08-01 | $6.10 | $6.10 | 1,214,800 | — | — |
| 2024-07-31 | $6.41 | $6.41 | 1,103,800 | — | — |
| 2024-07-30 | $6.21 | $6.21 | 1,472,400 | — | — |
| 2024-07-29 | $6.46 | $6.46 | 1,209,600 | — | — |
| 2024-07-26 | $6.24 | $6.24 | 1,180,300 | — | — |
| 2024-07-25 | $6.18 | $6.18 | 1,132,300 | — | — |
| 2024-07-24 | $6.09 | $6.09 | 1,991,800 | — | — |
| 2024-07-23 | $5.87 | $5.87 | 875,600 | — | — |
| 2024-07-22 | $5.83 | $5.83 | 1,129,600 | — | — |
| 2024-07-19 | $5.63 | $5.63 | 1,314,700 | — | — |
| 2024-07-18 | $5.59 | $5.59 | 1,593,200 | — | — |
| 2024-07-17 | $5.87 | $5.87 | 1,694,500 | — | — |
| 2024-07-16 | $6.18 | $6.18 | 1,898,000 | — | — |
| 2024-07-15 | $6.17 | $6.17 | 3,380,100 | — | — |
| 2024-07-12 | $6.08 | $6.08 | 2,323,800 | — | — |
| 2024-07-11 | $5.47 | $5.47 | 2,278,100 | — | — |
| 2024-07-10 | $5.04 | $5.04 | 959,700 | — | — |
| 2024-07-09 | $5.05 | $5.05 | 2,310,900 | — | — |
| 2024-07-08 | $4.78 | $4.78 | 1,335,800 | — | — |
| 2024-07-05 | $4.49 | $4.49 | 1,226,500 | — | — |
| 2024-07-03 | $4.80 | $4.80 | 922,600 | — | — |
| 2024-07-02 | $4.57 | $4.57 | 1,395,800 | — | — |
| 2024-07-01 | $5.05 | $5.05 | 2,558,300 | — | — |
| 2024-06-28 | $4.90 | $4.90 | 5,289,900 | — | — |
| 2024-06-27 | $4.82 | $4.82 | 2,568,000 | — | — |
| 2024-06-26 | $4.65 | $4.65 | 3,983,900 | — | — |
| 2024-06-25 | $4.58 | $4.58 | 1,491,500 | — | — |
| 2024-06-24 | $4.77 | $4.77 | 1,465,900 | — | — |
| 2024-06-21 | $4.98 | $4.98 | 2,548,700 | — | — |
| 2024-06-20 | $5.20 | $5.20 | 2,030,400 | — | — |
| 2024-06-18 | $5.07 | $5.07 | 1,833,600 | — | — |
| 2024-06-17 | $5.36 | $5.36 | 1,096,400 | — | — |
| 2024-06-14 | $5.62 | $5.62 | 1,441,300 | — | — |
| 2024-06-13 | $6.01 | $6.01 | 1,267,800 | — | — |
| 2024-06-12 | $6.04 | $6.04 | 2,438,000 | — | — |
| 2024-06-11 | $5.46 | $5.46 | 3,052,800 | — | — |
| 2024-06-10 | $5.72 | $5.72 | 2,136,200 | — | — |
| 2024-06-07 | $5.74 | $5.74 | 4,623,700 | — | — |
| 2024-06-06 | $5.89 | $5.89 | 10,134,900 | — | — |
| 2024-06-05 | $6.79 | $6.79 | 12,333,000 | — | — |
| 2024-06-04 | $5.99 | $5.99 | 48,254,900 | — | — |
| 2024-06-03 | $4.58 | $4.58 | 3,700,700 | — | — |
| 2024-05-31 | $4.83 | $4.83 | 1,574,900 | — | — |
| 2024-05-30 | $4.73 | $4.73 | 680,700 | — | — |
| 2024-05-29 | $4.70 | $4.70 | 865,000 | — | — |
| 2024-05-28 | $4.96 | $4.96 | 2,005,700 | — | — |
| 2024-05-24 | $4.96 | $4.96 | 751,000 | — | — |
| 2024-05-23 | $4.70 | $4.70 | 746,400 | — | — |
| 2024-05-22 | $4.88 | $4.88 | 1,105,400 | — | — |
| 2024-05-21 | $4.80 | $4.80 | 949,500 | — | — |
| 2024-05-20 | $4.68 | $4.68 | 1,167,400 | — | — |
| 2024-05-17 | $4.33 | $4.33 | 1,528,300 | — | — |
| 2024-05-16 | $4.36 | $4.36 | 1,031,100 | — | — |
| 2024-05-15 | $4.50 | $4.50 | 2,955,700 | — | — |
| 2024-05-14 | $4.82 | $4.82 | 2,421,500 | — | — |
| 2024-05-13 | $4.87 | $4.87 | 1,336,200 | — | — |
| 2024-05-10 | $4.75 | $4.75 | 1,892,100 | — | — |
| 2024-05-09 | $5.10 | $5.10 | 1,877,700 | — | — |
| 2024-05-08 | $4.87 | $4.87 | 1,618,400 | — | — |
| 2024-05-07 | $4.73 | $4.73 | 2,336,100 | — | — |
| 2024-05-06 | $4.81 | $4.81 | 1,537,800 | — | — |
| 2024-05-03 | $4.88 | $4.88 | 2,884,400 | — | — |
| 2024-05-02 | $4.66 | $4.66 | 877,400 | — | — |
| 2024-05-01 | $4.75 | $4.75 | 2,904,300 | — | — |
| 2024-04-30 | $4.55 | $4.55 | 2,089,400 | — | — |
| 2024-04-29 | $4.70 | $4.70 | 1,627,600 | — | — |
| 2024-04-26 | $4.70 | $4.70 | 1,430,700 | — | — |
| 2024-04-25 | $4.59 | $4.59 | 1,899,200 | — | — |
| 2024-04-24 | $4.45 | $4.45 | 3,606,200 | — | — |
| 2024-04-23 | $4.44 | $4.44 | 855,700 | — | — |
| 2024-04-22 | $4.55 | $4.55 | 1,157,600 | — | — |
| 2024-04-19 | $4.56 | $4.56 | 1,154,400 | — | — |
| 2024-04-18 | $4.44 | $4.44 | 1,394,500 | — | — |
| 2024-04-17 | $4.59 | $4.59 | 1,977,200 | — | — |
| 2024-04-16 | $5.12 | $5.12 | 1,345,000 | — | — |
| 2024-04-15 | $5.74 | $5.74 | 1,307,000 | — | — |
| 2024-04-12 | $5.98 | $5.98 | 1,301,000 | — | — |
| 2024-04-11 | $6.07 | $6.07 | 808,800 | — | — |
| 2024-04-10 | $6.17 | $6.17 | 1,153,200 | — | — |
| 2024-04-09 | $6.23 | $6.23 | 1,296,800 | — | — |
| 2024-04-08 | $6.05 | $6.05 | 1,380,000 | — | — |
| 2024-04-05 | $6.19 | $6.19 | 1,017,000 | — | — |
| 2024-04-04 | $6.38 | $6.38 | 2,646,600 | — | — |
| 2024-04-03 | $6.45 | $6.45 | 1,422,000 | — | — |
| 2024-04-02 | $6.42 | $6.42 | 1,706,600 | — | — |
| 2024-04-01 | $6.63 | $6.63 | 2,031,000 | — | — |
| 2024-03-28 | $7.17 | $7.17 | 4,063,100 | — | — |
| 2024-03-27 | $7.81 | $7.81 | 5,563,800 | — | — |
| 2024-03-26 | $6.88 | $6.88 | 1,652,500 | — | — |
| 2024-03-25 | $6.64 | $6.64 | 1,698,400 | — | — |
| 2024-03-22 | $6.80 | $6.80 | 5,167,400 | — | — |
| 2024-03-21 | $6.09 | $6.09 | 1,766,900 | — | — |
| 2024-03-20 | $5.89 | $5.89 | 1,631,000 | — | — |
| 2024-03-19 | $6.08 | $6.08 | 1,583,500 | — | — |
| 2024-03-18 | $6.29 | $6.29 | 2,519,200 | — | — |
| 2024-03-15 | $6.69 | $6.69 | 7,883,900 | — | — |
| 2024-03-14 | $5.60 | $5.60 | 3,056,600 | — | — |
| 2024-03-13 | $5.77 | $5.77 | 4,729,500 | — | — |
| 2024-03-12 | $4.59 | $4.59 | 632,400 | — | — |
| 2024-03-11 | $4.50 | $4.50 | 738,100 | — | — |
| 2024-03-08 | $4.97 | $4.97 | 2,263,400 | — | — |
| 2024-03-07 | $4.91 | $4.91 | 1,753,000 | — | — |
| 2024-03-06 | $5.24 | $5.24 | 601,900 | — | — |
| 2024-03-05 | $5.35 | $5.35 | 851,600 | — | — |
| 2024-03-04 | $5.87 | $5.87 | 1,181,100 | — | — |
| 2024-03-01 | $5.97 | $5.97 | 3,761,900 | — | — |
| 2024-02-29 | $5.57 | $5.57 | 1,801,100 | — | — |
| 2024-02-28 | $5.49 | $5.49 | 632,500 | — | — |
| 2024-02-27 | $5.49 | $5.49 | 1,440,300 | — | — |
| 2024-02-26 | $5.44 | $5.44 | 893,200 | — | — |
| 2024-02-23 | $5.25 | $5.25 | 346,600 | — | — |
| 2024-02-22 | $5.00 | $5.00 | 740,200 | — | — |
| 2024-02-21 | $4.91 | $4.91 | 599,200 | — | — |
| 2024-02-20 | $5.19 | $5.19 | 2,110,900 | — | — |
| 2024-02-16 | $5.13 | $5.13 | 1,125,100 | — | — |
| 2024-02-15 | $5.21 | $5.21 | 784,900 | — | — |
| 2024-02-14 | $5.24 | $5.24 | 358,700 | — | — |
| 2024-02-13 | $5.01 | $5.01 | 612,500 | — | — |
| 2024-02-12 | $5.43 | $5.43 | 734,900 | — | — |
| 2024-02-09 | $5.44 | $5.44 | 422,700 | — | — |
| 2024-02-08 | $5.35 | $5.35 | 702,300 | — | — |
| 2024-02-07 | $5.59 | $5.59 | 669,000 | — | — |
| 2024-02-06 | $5.47 | $5.47 | 1,423,500 | — | — |
| 2024-02-05 | $4.63 | $4.63 | 1,168,800 | — | — |
| 2024-02-02 | $4.03 | $4.03 | 1,183,500 | — | — |
| 2024-02-01 | $4.24 | $4.24 | 371,900 | — | — |
| 2024-01-31 | $4.16 | $4.16 | 383,000 | — | — |
| 2024-01-30 | $4.22 | $4.22 | 707,800 | — | — |
| 2024-01-29 | $4.65 | $4.65 | 496,700 | — | — |
| 2024-01-26 | $4.50 | $4.50 | 473,200 | — | — |
| 2024-01-25 | $4.60 | $4.60 | 788,700 | — | — |
| 2024-01-24 | $4.44 | $4.44 | 491,400 | — | — |
| 2024-01-23 | $4.69 | $4.69 | 1,850,300 | — | — |
| 2024-01-22 | $4.45 | $4.45 | 598,400 | — | — |
| 2024-01-19 | $4.34 | $4.34 | 559,600 | — | — |
| 2024-01-18 | $4.33 | $4.33 | 1,267,400 | — | — |
| 2024-01-17 | $4.60 | $4.60 | 470,000 | — | — |
| 2024-01-16 | $4.41 | $4.41 | 5,462,800 | — | — |
| 2024-01-12 | $4.20 | $4.20 | 955,700 | — | — |
| 2024-01-11 | $4.30 | $4.30 | 1,479,200 | — | — |
| 2024-01-10 | $4.39 | $4.39 | 1,292,600 | — | — |
| 2024-01-09 | $4.65 | $4.65 | 913,100 | — | — |
| 2024-01-08 | $4.79 | $4.79 | 840,700 | — | — |
| 2024-01-05 | $4.63 | $4.63 | 411,800 | — | — |
| 2024-01-04 | $4.79 | $4.79 | 319,900 | — | — |
| 2024-01-03 | $4.51 | $4.51 | 904,400 | — | — |
| 2024-01-02 | $4.84 | $4.84 | 853,700 | — | — |