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
- 2021-05-10 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 | $6.30 | $6.30 | 7,408,500 | — | — |
| 2024-12-30 | $6.47 | $6.47 | 7,575,100 | — | — |
| 2024-12-27 | $6.94 | $6.94 | 6,275,400 | — | — |
| 2024-12-26 | $7.34 | $7.34 | 8,467,700 | — | — |
| 2024-12-24 | $7.09 | $7.09 | 4,968,800 | — | — |
| 2024-12-23 | $6.98 | $6.98 | 8,329,800 | — | — |
| 2024-12-20 | $7.19 | $7.19 | 17,600,100 | — | — |
| 2024-12-19 | $7.18 | $7.18 | 10,457,000 | — | — |
| 2024-12-18 | $7.16 | $7.16 | 12,350,800 | — | — |
| 2024-12-17 | $8.06 | $8.06 | 13,795,000 | — | — |
| 2024-12-16 | $7.99 | $7.99 | 13,979,600 | — | — |
| 2024-12-13 | $6.97 | $6.97 | 12,619,000 | — | — |
| 2024-12-12 | $7.36 | $7.36 | 9,209,900 | — | — |
| 2024-12-11 | $7.37 | $7.37 | 9,839,700 | — | — |
| 2024-12-10 | $7.39 | $7.39 | 11,607,100 | — | — |
| 2024-12-09 | $7.62 | $7.62 | 10,569,400 | — | — |
| 2024-12-06 | $7.85 | $7.85 | 24,271,900 | — | — |
| 2024-12-05 | $6.92 | $6.92 | 18,008,700 | — | — |
| 2024-12-04 | $6.03 | $6.03 | 7,486,300 | — | — |
| 2024-12-03 | $5.92 | $5.92 | 17,569,600 | — | — |
| 2024-12-02 | $6.06 | $6.06 | 9,847,200 | — | — |
| 2024-11-29 | $6.47 | $6.47 | 5,569,500 | — | — |
| 2024-11-27 | $6.49 | $6.49 | 8,407,700 | — | — |
| 2024-11-26 | $6.05 | $6.05 | 9,537,500 | — | — |
| 2024-11-25 | $6.45 | $6.45 | 15,182,100 | — | — |
| 2024-11-22 | $6.49 | $6.49 | 14,957,000 | — | — |
| 2024-11-21 | $5.94 | $5.94 | 10,301,000 | — | — |
| 2024-11-20 | $6.01 | $6.01 | 9,172,200 | — | — |
| 2024-11-19 | $6.24 | $6.24 | 12,088,300 | — | — |
| 2024-11-18 | $6.15 | $6.15 | 23,825,400 | — | — |
| 2024-11-15 | $4.99 | $4.99 | 10,404,700 | — | — |
| 2024-11-14 | $5.38 | $5.38 | 13,786,300 | — | — |
| 2024-11-13 | $5.29 | $5.29 | 14,430,100 | — | — |
| 2024-11-12 | $5.40 | $5.40 | 12,605,200 | — | — |
| 2024-11-11 | $5.46 | $5.46 | 12,936,200 | — | — |
| 2024-11-08 | $5.61 | $5.61 | 7,886,000 | — | — |
| 2024-11-07 | $5.49 | $5.49 | 12,584,500 | — | — |
| 2024-11-06 | $5.71 | $5.71 | 15,740,600 | — | — |
| 2024-11-05 | $5.18 | $5.18 | 13,262,500 | — | — |
| 2024-11-04 | $5.55 | $5.55 | 18,579,900 | — | — |
| 2024-11-01 | $5.81 | $5.81 | 13,665,700 | — | — |
| 2024-10-31 | $5.20 | $5.20 | 23,252,100 | — | — |
| 2024-10-30 | $6.64 | $6.64 | 7,447,400 | — | — |
| 2024-10-29 | $6.91 | $6.91 | 4,877,600 | — | — |
| 2024-10-28 | $6.85 | $6.85 | 6,195,400 | — | — |
| 2024-10-25 | $6.41 | $6.41 | 7,941,000 | — | — |
| 2024-10-24 | $6.45 | $6.45 | 8,332,300 | — | — |
| 2024-10-23 | $6.09 | $6.09 | 5,739,300 | — | — |
| 2024-10-22 | $5.99 | $5.99 | 3,992,000 | — | — |
| 2024-10-21 | $6.04 | $6.04 | 5,183,300 | — | — |
| 2024-10-18 | $6.31 | $6.31 | 5,453,900 | — | — |
| 2024-10-17 | $6.20 | $6.20 | 5,063,800 | — | — |
| 2024-10-16 | $6.22 | $6.22 | 6,760,400 | — | — |
| 2024-10-15 | $5.93 | $5.93 | 7,772,700 | — | — |
| 2024-10-14 | $5.83 | $5.83 | 4,076,100 | — | — |
| 2024-10-11 | $5.75 | $5.75 | 5,592,800 | — | — |
| 2024-10-10 | $5.72 | $5.72 | 8,119,200 | — | — |
| 2024-10-09 | $5.48 | $5.48 | 15,752,600 | — | — |
| 2024-10-08 | $5.44 | $5.44 | 4,740,700 | — | — |
| 2024-10-07 | $5.31 | $5.31 | 8,155,300 | — | — |
| 2024-10-04 | $5.55 | $5.55 | 6,706,700 | — | — |
| 2024-10-03 | $5.19 | $5.19 | 5,674,600 | — | — |
| 2024-10-02 | $5.44 | $5.44 | 6,262,700 | — | — |
| 2024-10-01 | $5.55 | $5.55 | 8,855,700 | — | — |
| 2024-09-30 | $5.92 | $5.92 | 13,661,500 | — | — |
| 2024-09-27 | $5.96 | $5.96 | 9,700,900 | — | — |
| 2024-09-26 | $5.80 | $5.80 | 13,356,300 | — | — |
| 2024-09-25 | $6.40 | $6.40 | 18,762,600 | — | — |
| 2024-09-24 | $6.30 | $6.30 | 18,372,800 | — | — |
| 2024-09-23 | $5.09 | $5.09 | 5,370,100 | — | — |
| 2024-09-20 | $5.00 | $5.00 | 17,462,000 | — | — |
| 2024-09-19 | $5.22 | $5.22 | 9,786,900 | — | — |
| 2024-09-18 | $4.74 | $4.74 | 5,801,800 | — | — |
| 2024-09-17 | $4.76 | $4.76 | 4,841,300 | — | — |
| 2024-09-16 | $4.88 | $4.88 | 6,730,200 | — | — |
| 2024-09-13 | $5.05 | $5.05 | 7,347,800 | — | — |
| 2024-09-12 | $4.83 | $4.83 | 10,241,500 | — | — |
| 2024-09-11 | $4.46 | $4.46 | 7,258,400 | — | — |
| 2024-09-10 | $4.36 | $4.36 | 6,737,100 | — | — |
| 2024-09-09 | $3.85 | $3.85 | 5,604,800 | — | — |
| 2024-09-06 | $3.90 | $3.90 | 5,534,600 | — | — |
| 2024-09-05 | $4.05 | $4.05 | 5,942,000 | — | — |
| 2024-09-04 | $4.19 | $4.19 | 6,132,000 | — | — |
| 2024-09-03 | $4.26 | $4.26 | 6,925,100 | — | — |
| 2024-08-30 | $4.67 | $4.67 | 10,639,600 | — | — |
| 2024-08-29 | $4.47 | $4.47 | 5,972,300 | — | — |
| 2024-08-28 | $4.14 | $4.14 | 6,554,800 | — | — |
| 2024-08-27 | $4.22 | $4.22 | 5,595,000 | — | — |
| 2024-08-26 | $4.38 | $4.38 | 9,479,600 | — | — |
| 2024-08-23 | $4.30 | $4.30 | 9,415,600 | — | — |
| 2024-08-22 | $3.63 | $3.63 | 12,933,800 | — | — |
| 2024-08-21 | $3.86 | $3.86 | 5,403,700 | — | — |
| 2024-08-20 | $3.70 | $3.70 | 4,432,700 | — | — |
| 2024-08-19 | $3.78 | $3.78 | 5,830,500 | — | — |
| 2024-08-16 | $3.64 | $3.64 | 5,457,100 | — | — |
| 2024-08-15 | $3.69 | $3.69 | 7,616,300 | — | — |
| 2024-08-14 | $3.38 | $3.38 | 6,109,500 | — | — |
| 2024-08-13 | $3.61 | $3.61 | 12,164,200 | — | — |
| 2024-08-12 | $3.52 | $3.52 | 6,410,000 | — | — |
| 2024-08-09 | $3.51 | $3.51 | 6,074,500 | — | — |
| 2024-08-08 | $3.53 | $3.53 | 8,182,000 | — | — |
| 2024-08-07 | $3.31 | $3.31 | 13,514,200 | — | — |
| 2024-08-06 | $3.52 | $3.52 | 7,175,200 | — | — |
| 2024-08-05 | $3.83 | $3.83 | 19,963,400 | — | — |
| 2024-08-02 | $3.84 | $3.84 | 25,613,100 | — | — |
| 2024-08-01 | $4.07 | $4.07 | 45,037,900 | — | — |
| 2024-07-31 | $4.00 | $4.00 | 7,978,100 | — | — |
| 2024-07-30 | $3.96 | $3.96 | 4,330,800 | — | — |
| 2024-07-29 | $4.22 | $4.22 | 5,106,400 | — | — |
| 2024-07-26 | $4.23 | $4.23 | 4,232,500 | — | — |
| 2024-07-25 | $4.16 | $4.16 | 6,880,000 | — | — |
| 2024-07-24 | $4.14 | $4.14 | 6,556,300 | — | — |
| 2024-07-23 | $4.41 | $4.41 | 7,084,500 | — | — |
| 2024-07-22 | $4.20 | $4.20 | 6,838,300 | — | — |
| 2024-07-19 | $4.23 | $4.23 | 7,037,300 | — | — |
| 2024-07-18 | $4.29 | $4.29 | 10,101,800 | — | — |
| 2024-07-17 | $4.32 | $4.32 | 17,536,600 | — | — |
| 2024-07-16 | $4.93 | $4.93 | 32,741,300 | — | — |
| 2024-07-15 | $4.61 | $4.61 | 27,185,900 | — | — |
| 2024-07-12 | $3.70 | $3.70 | 12,894,400 | — | — |
| 2024-07-11 | $3.31 | $3.31 | 10,320,400 | — | — |
| 2024-07-10 | $2.91 | $2.91 | 5,552,600 | — | — |
| 2024-07-09 | $2.94 | $2.94 | 4,311,200 | — | — |
| 2024-07-08 | $2.98 | $2.98 | 6,438,000 | — | — |
| 2024-07-05 | $2.93 | $2.93 | 4,412,900 | — | — |
| 2024-07-03 | $2.91 | $2.91 | 2,468,100 | — | — |
| 2024-07-02 | $2.87 | $2.87 | 4,334,400 | — | — |
| 2024-07-01 | $2.81 | $2.81 | 7,383,300 | — | — |
| 2024-06-28 | $2.77 | $2.77 | 79,975,600 | — | — |
| 2024-06-27 | $2.73 | $2.73 | 10,355,000 | — | — |
| 2024-06-26 | $2.64 | $2.64 | 7,809,200 | — | — |
| 2024-06-25 | $2.47 | $2.47 | 7,421,900 | — | — |
| 2024-06-24 | $2.42 | $2.42 | 5,728,600 | — | — |
| 2024-06-21 | $2.33 | $2.33 | 18,685,000 | — | — |
| 2024-06-20 | $2.21 | $2.21 | 10,818,200 | — | — |
| 2024-06-18 | $2.34 | $2.34 | 5,993,700 | — | — |
| 2024-06-17 | $2.46 | $2.46 | 6,439,000 | — | — |
| 2024-06-14 | $2.52 | $2.52 | 7,003,600 | — | — |
| 2024-06-13 | $2.50 | $2.50 | 7,904,300 | — | — |
| 2024-06-12 | $2.53 | $2.53 | 12,861,200 | — | — |
| 2024-06-11 | $2.40 | $2.40 | 6,965,600 | — | — |
| 2024-06-10 | $2.35 | $2.35 | 4,649,600 | — | — |
| 2024-06-07 | $2.28 | $2.28 | 19,020,100 | — | — |
| 2024-06-06 | $2.33 | $2.33 | 6,329,600 | — | — |
| 2024-06-05 | $2.34 | $2.34 | 11,043,900 | — | — |
| 2024-06-04 | $2.12 | $2.12 | 8,883,400 | — | — |
| 2024-06-03 | $2.27 | $2.27 | 7,487,500 | — | — |
| 2024-05-31 | $2.39 | $2.39 | 7,263,900 | — | — |
| 2024-05-30 | $2.41 | $2.41 | 9,975,700 | — | — |
| 2024-05-29 | $2.44 | $2.44 | 11,976,000 | — | — |
| 2024-05-28 | $2.43 | $2.43 | 9,807,100 | — | — |
| 2024-05-24 | $2.46 | $2.46 | 7,773,800 | — | — |
| 2024-05-23 | $2.58 | $2.58 | 8,500,400 | — | — |
| 2024-05-22 | $2.53 | $2.53 | 13,614,400 | — | — |
| 2024-05-21 | $2.48 | $2.48 | 14,221,600 | — | — |
| 2024-05-20 | $2.68 | $2.68 | 8,210,200 | — | — |
| 2024-05-17 | $2.74 | $2.74 | 6,660,300 | — | — |
| 2024-05-16 | $2.77 | $2.77 | 9,635,500 | — | — |
| 2024-05-15 | $2.92 | $2.92 | 5,374,500 | — | — |
| 2024-05-14 | $3.14 | $3.14 | 8,670,200 | — | — |
| 2024-05-13 | $3.02 | $3.02 | 8,183,700 | — | — |
| 2024-05-10 | $3.22 | $3.22 | 8,025,500 | — | — |
| 2024-05-09 | $3.61 | $3.61 | 9,727,700 | — | — |
| 2024-05-08 | $3.36 | $3.36 | 9,383,800 | — | — |
| 2024-05-07 | $3.39 | $3.39 | 7,632,600 | — | — |
| 2024-05-06 | $3.33 | $3.33 | 10,782,300 | — | — |
| 2024-05-03 | $3.29 | $3.29 | 14,778,400 | — | — |
| 2024-05-02 | $2.93 | $2.93 | 4,778,600 | — | — |
| 2024-05-01 | $2.87 | $2.87 | 5,486,300 | — | — |
| 2024-04-30 | $2.78 | $2.78 | 7,841,100 | — | — |
| 2024-04-29 | $3.05 | $3.05 | 5,041,400 | — | — |
| 2024-04-26 | $3.02 | $3.02 | 3,072,700 | — | — |
| 2024-04-25 | $2.82 | $2.82 | 6,332,400 | — | — |
| 2024-04-24 | $2.84 | $2.84 | 4,739,500 | — | — |
| 2024-04-23 | $2.85 | $2.85 | 3,077,400 | — | — |
| 2024-04-22 | $2.75 | $2.75 | 4,610,300 | — | — |
| 2024-04-19 | $2.80 | $2.80 | 5,849,100 | — | — |
| 2024-04-18 | $2.81 | $2.81 | 10,753,900 | — | — |
| 2024-04-17 | $3.04 | $3.04 | 10,898,900 | — | — |
| 2024-04-16 | $3.00 | $3.00 | 6,687,000 | — | — |
| 2024-04-15 | $3.00 | $3.00 | 5,705,400 | — | — |
| 2024-04-12 | $3.07 | $3.07 | 6,599,600 | — | — |
| 2024-04-11 | $3.18 | $3.18 | 3,893,600 | — | — |
| 2024-04-10 | $3.05 | $3.05 | 10,999,100 | — | — |
| 2024-04-09 | $3.25 | $3.25 | 13,808,800 | — | — |
| 2024-04-08 | $3.20 | $3.20 | 6,364,500 | — | — |
| 2024-04-05 | $3.00 | $3.00 | 6,822,200 | — | — |
| 2024-04-04 | $3.00 | $3.00 | 12,563,500 | — | — |
| 2024-04-03 | $3.02 | $3.02 | 15,314,100 | — | — |
| 2024-04-02 | $2.86 | $2.86 | 7,003,000 | — | — |
| 2024-04-01 | $2.91 | $2.91 | 8,893,700 | — | — |
| 2024-03-28 | $2.82 | $2.82 | 8,240,300 | — | — |
| 2024-03-27 | $2.65 | $2.65 | 7,052,500 | — | — |
| 2024-03-26 | $2.51 | $2.51 | 14,638,900 | — | — |
| 2024-03-25 | $2.39 | $2.39 | 3,372,900 | — | — |
| 2024-03-22 | $2.34 | $2.34 | 4,371,900 | — | — |
| 2024-03-21 | $2.39 | $2.39 | 13,226,200 | — | — |
| 2024-03-20 | $2.44 | $2.44 | 5,374,900 | — | — |
| 2024-03-19 | $2.31 | $2.31 | 8,557,500 | — | — |
| 2024-03-18 | $2.44 | $2.44 | 9,359,700 | — | — |
| 2024-03-15 | $2.24 | $2.24 | 13,418,900 | — | — |
| 2024-03-14 | $2.25 | $2.25 | 7,659,000 | — | — |
| 2024-03-13 | $2.22 | $2.22 | 6,678,800 | — | — |
| 2024-03-12 | $2.18 | $2.18 | 6,013,700 | — | — |
| 2024-03-11 | $2.17 | $2.17 | 5,825,500 | — | — |
| 2024-03-08 | $2.20 | $2.20 | 7,041,300 | — | — |
| 2024-03-07 | $2.28 | $2.28 | 5,063,200 | — | — |
| 2024-03-06 | $2.29 | $2.29 | 7,350,900 | — | — |
| 2024-03-05 | $2.29 | $2.29 | 6,391,700 | — | — |
| 2024-03-04 | $2.44 | $2.44 | 7,244,200 | — | — |
| 2024-03-01 | $2.56 | $2.56 | 4,641,300 | — | — |
| 2024-02-29 | $2.54 | $2.54 | 12,230,100 | — | — |
| 2024-02-28 | $2.61 | $2.61 | 9,910,500 | — | — |
| 2024-02-27 | $2.74 | $2.74 | 6,163,600 | — | — |
| 2024-02-26 | $2.69 | $2.69 | 6,314,000 | — | — |
| 2024-02-23 | $2.57 | $2.57 | 7,119,700 | — | — |
| 2024-02-22 | $2.55 | $2.55 | 16,116,300 | — | — |
| 2024-02-21 | $2.78 | $2.78 | 11,379,400 | — | — |
| 2024-02-20 | $2.83 | $2.83 | 6,866,800 | — | — |
| 2024-02-16 | $2.92 | $2.92 | 5,922,200 | — | — |
| 2024-02-15 | $3.09 | $3.09 | 9,789,500 | — | — |
| 2024-02-14 | $3.29 | $3.29 | 4,565,000 | — | — |
| 2024-02-13 | $3.07 | $3.07 | 6,854,900 | — | — |
| 2024-02-12 | $3.34 | $3.34 | 5,137,000 | — | — |
| 2024-02-09 | $3.32 | $3.32 | 4,062,800 | — | — |
| 2024-02-08 | $3.24 | $3.24 | 4,574,200 | — | — |
| 2024-02-07 | $3.08 | $3.08 | 3,293,200 | — | — |
| 2024-02-06 | $3.16 | $3.16 | 2,993,400 | — | — |
| 2024-02-05 | $3.02 | $3.02 | 3,241,800 | — | — |
| 2024-02-02 | $3.15 | $3.15 | 3,851,800 | — | — |
| 2024-02-01 | $3.14 | $3.14 | 5,272,100 | — | — |
| 2024-01-31 | $2.99 | $2.99 | 4,185,900 | — | — |
| 2024-01-30 | $3.14 | $3.14 | 3,329,300 | — | — |
| 2024-01-29 | $3.24 | $3.24 | 4,312,200 | — | — |
| 2024-01-26 | $3.16 | $3.16 | 3,305,700 | — | — |
| 2024-01-25 | $3.25 | $3.25 | 3,693,800 | — | — |
| 2024-01-24 | $3.24 | $3.24 | 5,477,900 | — | — |
| 2024-01-23 | $3.39 | $3.39 | 5,095,000 | — | — |
| 2024-01-22 | $3.28 | $3.28 | 6,368,800 | — | — |
| 2024-01-19 | $3.10 | $3.10 | 5,052,500 | — | — |
| 2024-01-18 | $3.05 | $3.05 | 6,007,500 | — | — |
| 2024-01-17 | $3.10 | $3.10 | 3,996,800 | — | — |
| 2024-01-16 | $3.17 | $3.17 | 3,521,900 | — | — |
| 2024-01-12 | $3.26 | $3.26 | 3,016,100 | — | — |
| 2024-01-11 | $3.27 | $3.27 | 6,044,000 | — | — |
| 2024-01-10 | $3.40 | $3.40 | 4,715,000 | — | — |
| 2024-01-09 | $3.49 | $3.49 | 4,813,500 | — | — |
| 2024-01-08 | $3.48 | $3.48 | 7,611,800 | — | — |
| 2024-01-05 | $3.29 | $3.29 | 6,988,400 | — | — |
| 2024-01-04 | $3.14 | $3.14 | 7,724,700 | — | — |
| 2024-01-03 | $3.29 | $3.29 | 9,348,800 | — | — |
| 2024-01-02 | $3.73 | $3.73 | 10,417,200 | — | — |