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
- 2021-01-12 to 2026-09-03
- 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 | $8.45 | $8.71 | 10,800 | — | — |
| 2024-12-30 | $8.85 | $9.12 | 11,000 | — | — |
| 2024-12-27 | $8.90 | $9.17 | 5,300 | — | — |
| 2024-12-26 | $8.75 | $9.02 | 3,100 | — | — |
| 2024-12-24 | $8.56 | $8.82 | 1,700 | — | — |
| 2024-12-23 | $8.47 | $8.73 | 45,500 | — | — |
| 2024-12-20 | $8.50 | $8.76 | 0 | — | — |
| 2024-12-19 | $8.50 | $8.76 | 5,100 | — | — |
| 2024-12-18 | $8.84 | $9.11 | 6,400 | — | — |
| 2024-12-17 | $8.60 | $8.86 | 0 | — | — |
| 2024-12-16 | $8.60 | $8.86 | 15,400 | — | — |
| 2024-12-13 | $8.60 | $8.86 | 7,600 | — | — |
| 2024-12-12 | $8.63 | $8.89 | 28,500 | — | — |
| 2024-12-11 | $8.51 | $8.77 | 7,800 | — | — |
| 2024-12-10 | $8.53 | $8.79 | 10,600 | — | — |
| 2024-12-09 | $8.45 | $8.71 | 124,600 | — | — |
| 2024-12-06 | $8.49 | $8.75 | 6,600 | — | — |
| 2024-12-05 | $8.62 | $8.88 | 7,500 | — | — |
| 2024-12-04 | $8.57 | $8.83 | 27,600 | — | — |
| 2024-12-03 | $9.20 | $9.48 | 47,000 | — | — |
| 2024-12-02 | $10.65 | $10.97 | 223,400 | — | — |
| 2024-11-29 | $8.82 | $9.09 | 332,400 | — | — |
| 2024-11-27 | $7.20 | $7.42 | 1,900 | — | — |
| 2024-11-26 | $7.10 | $7.32 | 8,600 | — | — |
| 2024-11-25 | $7.04 | $7.25 | 10,500 | — | — |
| 2024-11-22 | $7.00 | $7.21 | 11,600 | — | — |
| 2024-11-21 | $7.00 | $7.21 | 3,100 | — | — |
| 2024-11-20 | $6.80 | $7.00 | 22,900 | — | — |
| 2024-11-19 | $6.95 | $7.16 | 5,500 | — | — |
| 2024-11-18 | $6.89 | $7.10 | 16,400 | — | — |
| 2024-11-15 | $6.61 | $6.81 | 14,000 | — | — |
| 2024-11-14 | $6.40 | $6.60 | 7,200 | — | — |
| 2024-11-13 | $6.54 | $6.74 | 4,500 | — | — |
| 2024-11-12 | $6.52 | $6.72 | 13,200 | — | — |
| 2024-11-11 | $7.01 | $7.22 | 26,400 | — | — |
| 2024-11-08 | $7.31 | $7.53 | 11,500 | — | — |
| 2024-11-07 | $7.60 | $7.83 | 400 | — | — |
| 2024-11-06 | $7.42 | $7.65 | 3,300 | — | — |
| 2024-11-05 | $7.75 | $7.99 | 21,300 | — | — |
| 2024-11-04 | $7.68 | $7.91 | 8,800 | — | — |
| 2024-11-01 | $7.15 | $7.37 | 25,700 | — | — |
| 2024-10-31 | $7.00 | $7.21 | 2,900 | — | — |
| 2024-10-30 | $7.41 | $7.64 | 2,500 | — | — |
| 2024-10-29 | $7.63 | $7.86 | 10,300 | — | — |
| 2024-10-28 | $7.84 | $8.08 | 5,400 | — | — |
| 2024-10-25 | $7.98 | $8.22 | 2,400 | — | — |
| 2024-10-24 | $7.80 | $8.04 | 18,000 | — | — |
| 2024-10-23 | $7.62 | $7.85 | 81,000 | — | — |
| 2024-10-22 | $7.70 | $7.93 | 12,100 | — | — |
| 2024-10-21 | $7.74 | $7.98 | 27,800 | — | — |
| 2024-10-18 | $7.67 | $7.90 | 88,300 | — | — |
| 2024-10-17 | $7.70 | $7.93 | 5,200 | — | — |
| 2024-10-16 | $7.64 | $7.87 | 3,000 | — | — |
| 2024-10-15 | $7.60 | $7.83 | 12,200 | — | — |
| 2024-10-14 | $7.40 | $7.63 | 8,100 | — | — |
| 2024-10-11 | $7.18 | $7.40 | 6,700 | — | — |
| 2024-10-10 | $7.15 | $7.37 | 3,500 | — | — |
| 2024-10-09 | $7.33 | $7.55 | 5,200 | — | — |
| 2024-10-08 | $7.35 | $7.57 | 13,500 | — | — |
| 2024-10-07 | $7.31 | $7.53 | 5,700 | — | — |
| 2024-10-04 | $7.55 | $7.78 | 17,000 | — | — |
| 2024-10-03 | $7.80 | $8.04 | 34,700 | — | — |
| 2024-10-02 | $7.86 | $8.10 | 0 | — | — |
| 2024-10-01 | $7.86 | $8.10 | 11,700 | — | — |
| 2024-09-30 | $7.99 | $8.23 | 12,000 | — | — |
| 2024-09-27 | $7.69 | $7.92 | 3,900 | — | — |
| 2024-09-26 | $7.75 | $7.99 | 9,800 | — | — |
| 2024-09-25 | $7.70 | $7.93 | 2,800 | — | — |
| 2024-09-24 | $7.93 | $8.17 | 7,700 | — | — |
| 2024-09-23 | $8.01 | $8.25 | 8,200 | — | — |
| 2024-09-20 | $7.90 | $8.14 | 6,300 | — | — |
| 2024-09-19 | $8.08 | $8.33 | 6,800 | — | — |
| 2024-09-18 | $8.00 | $8.24 | 23,900 | — | — |
| 2024-09-17 | $8.06 | $8.31 | 53,100 | — | — |
| 2024-09-16 | $7.12 | $7.33 | 14,800 | — | — |
| 2024-09-13 | $6.48 | $6.68 | 26,700 | — | — |
| 2024-09-12 | $6.29 | $6.48 | 15,300 | — | — |
| 2024-09-11 | $6.40 | $6.60 | 10,700 | — | — |
| 2024-09-10 | $6.30 | $6.49 | 9,200 | — | — |
| 2024-09-09 | $6.33 | $6.52 | 16,200 | — | — |
| 2024-09-06 | $6.42 | $6.62 | 28,300 | — | — |
| 2024-09-05 | $6.70 | $6.90 | 55,600 | — | — |
| 2024-09-04 | $6.93 | $7.14 | 131,500 | — | — |
| 2024-09-03 | $8.31 | $8.56 | 82,300 | — | — |
| 2024-08-30 | $6.97 | $7.18 | 64,200 | — | — |
| 2024-08-29 | $6.65 | $6.85 | 47,500 | — | — |
| 2024-08-28 | $5.92 | $6.10 | 16,500 | — | — |
| 2024-08-27 | $5.50 | $5.67 | 11,700 | — | — |
| 2024-08-26 | $5.85 | $6.03 | 11,100 | — | — |
| 2024-08-23 | $5.86 | $6.04 | 9,000 | — | — |
| 2024-08-22 | $5.86 | $6.04 | 10,000 | — | — |
| 2024-08-21 | $5.85 | $6.03 | 9,200 | — | — |
| 2024-08-20 | $5.85 | $6.03 | 4,100 | — | — |
| 2024-08-19 | $5.96 | $6.14 | 300 | — | — |
| 2024-08-16 | $5.51 | $5.68 | 13,200 | — | — |
| 2024-08-15 | $5.65 | $5.82 | 400 | — | — |
| 2024-08-14 | $5.65 | $5.82 | 4,400 | — | — |
| 2024-08-13 | $5.65 | $5.82 | 2,200 | — | — |
| 2024-08-12 | $5.41 | $5.57 | 3,700 | — | — |
| 2024-08-09 | $5.41 | $5.57 | 300 | — | — |
| 2024-08-08 | $5.76 | $5.94 | 7,300 | — | — |
| 2024-08-07 | $5.82 | $6.00 | 300 | — | — |
| 2024-08-06 | $5.82 | $6.00 | 2,200 | — | — |
| 2024-08-05 | $5.50 | $5.67 | 6,900 | — | — |
| 2024-08-02 | $6.01 | $6.19 | 22,300 | — | — |
| 2024-08-01 | $6.18 | $6.37 | 3,800 | — | — |
| 2024-07-31 | $6.18 | $6.37 | 4,200 | — | — |
| 2024-07-30 | $6.00 | $6.18 | 3,400 | — | — |
| 2024-07-29 | $6.22 | $6.41 | 7,900 | — | — |
| 2024-07-26 | $6.15 | $6.34 | 2,800 | — | — |
| 2024-07-25 | $6.49 | $6.68 | 11,300 | — | — |
| 2024-07-24 | $5.65 | $5.82 | 4,800 | — | — |
| 2024-07-23 | $5.67 | $5.84 | 22,000 | — | — |
| 2024-07-22 | $6.03 | $6.21 | 52,600 | — | — |
| 2024-07-19 | $6.19 | $6.38 | 47,300 | — | — |
| 2024-07-18 | $5.38 | $5.54 | 25,700 | — | — |
| 2024-07-17 | $5.06 | $5.21 | 29,600 | — | — |
| 2024-07-16 | $5.31 | $5.47 | 37,200 | — | — |
| 2024-07-15 | $4.95 | $5.10 | 37,000 | — | — |
| 2024-07-12 | $5.53 | $5.70 | 86,700 | — | — |
| 2024-07-11 | $4.27 | $4.40 | 48,300 | — | — |
| 2024-07-10 | $4.36 | $4.49 | 55,300 | — | — |
| 2024-07-09 | $4.76 | $4.91 | 51,500 | — | — |
| 2024-07-08 | $3.97 | $4.09 | 65,800 | — | — |
| 2024-07-05 | $4.08 | $4.20 | 79,000 | — | — |
| 2024-07-03 | $5.63 | $5.80 | 104,700 | — | — |
| 2024-07-02 | $4.20 | $4.33 | 22,600 | — | — |
| 2024-07-01 | $3.67 | $3.78 | 40,200 | — | — |
| 2024-06-28 | $3.32 | $3.42 | 49,300 | — | — |
| 2024-06-27 | $3.04 | $3.13 | 26,900 | — | — |
| 2024-06-26 | $3.05 | $3.14 | 60,000 | — | — |
| 2024-06-25 | $3.23 | $3.33 | 56,400 | — | — |
| 2024-06-24 | $3.40 | $3.50 | 50,000 | — | — |
| 2024-06-21 | $3.88 | $4.00 | 42,700 | — | — |
| 2024-06-20 | $4.47 | $4.60 | 101,280 | — | — |
| 2024-06-18 | $3.88 | $4.00 | 45,060 | — | — |
| 2024-06-17 | $3.59 | $3.70 | 1,400 | — | — |
| 2024-06-14 | $3.70 | $3.81 | 1,360 | — | — |
| 2024-06-13 | $3.42 | $3.52 | 1,080 | — | — |
| 2024-06-12 | $3.46 | $3.56 | 2,660 | — | — |
| 2024-06-11 | $3.56 | $3.66 | 5,340 | — | — |
| 2024-06-10 | $3.57 | $3.67 | 1,160 | — | — |
| 2024-06-07 | $3.63 | $3.74 | 3,440 | — | — |
| 2024-06-06 | $3.80 | $3.92 | 980 | — | — |
| 2024-06-05 | $3.60 | $3.71 | 1,580 | — | — |
| 2024-06-04 | $4.02 | $4.14 | 2,660 | — | — |
| 2024-06-03 | $4.30 | $4.43 | 1,820 | — | — |
| 2024-05-31 | $4.00 | $4.12 | 5,680 | — | — |
| 2024-05-30 | $3.99 | $4.11 | 1,680 | — | — |
| 2024-05-29 | $3.73 | $3.84 | 1,840 | — | — |
| 2024-05-28 | $3.90 | $4.02 | 5,060 | — | — |
| 2024-05-24 | $4.34 | $4.47 | 31,740 | — | — |
| 2024-05-23 | $3.30 | $3.40 | 14,000 | — | — |
| 2024-05-22 | $2.90 | $2.99 | 42,200 | — | — |
| 2024-05-21 | $3.60 | $3.71 | 103,620 | — | — |
| 2024-05-20 | $3.31 | $3.41 | 1,900 | — | — |
| 2024-05-17 | $3.41 | $3.51 | 420 | — | — |
| 2024-05-16 | $3.58 | $3.69 | 920 | — | — |
| 2024-05-15 | $3.45 | $3.56 | 1,160 | — | — |
| 2024-05-14 | $3.59 | $3.69 | 9,600 | — | — |
| 2024-05-13 | $3.82 | $3.94 | 15,680 | — | — |
| 2024-05-10 | $3.65 | $3.76 | 1,640 | — | — |
| 2024-05-09 | $3.32 | $3.42 | 3,080 | — | — |
| 2024-05-08 | $3.25 | $3.35 | 1,740 | — | — |
| 2024-05-07 | $3.46 | $3.57 | 1,780 | — | — |
| 2024-05-06 | $3.50 | $3.61 | 1,160 | — | — |
| 2024-05-03 | $3.39 | $3.49 | 3,700 | — | — |
| 2024-05-02 | $3.45 | $3.55 | 3,300 | — | — |
| 2024-05-01 | $3.25 | $3.35 | 5,940 | — | — |
| 2024-04-30 | $3.67 | $3.78 | 4,220 | — | — |
| 2024-04-29 | $4.13 | $4.25 | 36,180 | — | — |
| 2024-04-26 | $3.75 | $3.86 | 2,500 | — | — |
| 2024-04-25 | $3.95 | $4.07 | 400 | — | — |
| 2024-04-24 | $3.95 | $4.07 | 4,620 | — | — |
| 2024-04-23 | $3.68 | $3.79 | 2,980 | — | — |
| 2024-04-22 | $3.80 | $3.92 | 2,380 | — | — |
| 2024-04-19 | $3.90 | $4.02 | 1,760 | — | — |
| 2024-04-18 | $3.85 | $3.97 | 5,920 | — | — |
| 2024-04-17 | $4.46 | $4.59 | 21,920 | — | — |
| 2024-04-16 | $3.50 | $3.60 | 12,900 | — | — |
| 2024-04-15 | $3.50 | $3.61 | 114,740 | — | — |
| 2024-04-12 | $3.80 | $3.92 | 609,840 | — | — |
| 2024-04-11 | $3.28 | $3.38 | 3,520 | — | — |
| 2024-04-10 | $3.55 | $3.66 | 820 | — | — |
| 2024-04-09 | $3.58 | $3.68 | 3,320 | — | — |
| 2024-04-08 | $3.94 | $4.05 | 3,480 | — | — |
| 2024-04-05 | $3.90 | $4.02 | 12,360 | — | — |
| 2024-04-04 | $3.75 | $3.86 | 25,460 | — | — |
| 2024-04-03 | $3.50 | $3.61 | 15,420 | — | — |
| 2024-04-02 | $2.90 | $2.99 | 25,260 | — | — |
| 2024-04-01 | $3.30 | $3.40 | 304,580 | — | — |
| 2024-03-28 | $3.45 | $3.56 | 599,300 | — | — |
| 2024-03-27 | $3.05 | $3.14 | 280 | — | — |
| 2024-03-26 | $3.00 | $3.09 | 1,100 | — | — |
| 2024-03-25 | $2.85 | $2.94 | 480 | — | — |
| 2024-03-22 | $2.85 | $2.94 | 5,200 | — | — |
| 2024-03-21 | $3.05 | $3.14 | 900 | — | — |
| 2024-03-20 | $3.05 | $3.14 | 560 | — | — |
| 2024-03-19 | $3.03 | $3.12 | 320 | — | — |
| 2024-03-18 | $3.05 | $3.14 | 1,140 | — | — |
| 2024-03-15 | $3.02 | $3.11 | 2,820 | — | — |
| 2024-03-14 | $3.40 | $3.50 | 9,800 | — | — |
| 2024-03-13 | $3.25 | $3.35 | 91,640 | — | — |
| 2024-03-12 | $2.75 | $2.83 | 134,100 | — | — |
| 2024-03-11 | $2.80 | $2.89 | 300 | — | — |
| 2024-03-08 | $2.85 | $2.94 | 3,760 | — | — |
| 2024-03-07 | $2.74 | $2.82 | 1,600 | — | — |
| 2024-03-06 | $2.70 | $2.78 | 240 | — | — |
| 2024-03-05 | $2.55 | $2.62 | 1,060 | — | — |
| 2024-03-04 | $2.59 | $2.67 | 1,920 | — | — |
| 2024-03-01 | $2.43 | $2.50 | 6,220 | — | — |
| 2024-02-29 | $2.10 | $2.16 | 17,220 | — | — |
| 2024-02-28 | $2.05 | $2.11 | 9,500 | — | — |
| 2024-02-27 | $2.80 | $2.89 | 1,240 | — | — |
| 2024-02-26 | $2.98 | $3.07 | 4,880 | — | — |
| 2024-02-23 | $3.01 | $3.10 | 820 | — | — |
| 2024-02-22 | $2.85 | $2.94 | 1,520 | — | — |
| 2024-02-21 | $2.80 | $2.89 | 820 | — | — |
| 2024-02-20 | $3.00 | $3.09 | 2,500 | — | — |
| 2024-02-16 | $2.95 | $3.04 | 860 | — | — |
| 2024-02-15 | $3.00 | $3.09 | 4,140 | — | — |
| 2024-02-14 | $2.83 | $2.91 | 0 | — | — |
| 2024-02-13 | $2.83 | $2.91 | 80 | — | — |
| 2024-02-12 | $3.04 | $3.13 | 880 | — | — |
| 2024-02-09 | $2.74 | $2.82 | 260 | — | — |
| 2024-02-08 | $2.61 | $2.68 | 2,920 | — | — |
| 2024-02-07 | $2.70 | $2.78 | 320 | — | — |
| 2024-02-06 | $2.90 | $2.98 | 60 | — | — |
| 2024-02-05 | $2.96 | $3.05 | 940 | — | — |
| 2024-02-02 | $2.96 | $3.05 | 1,220 | — | — |
| 2024-02-01 | $2.84 | $2.92 | 100 | — | — |
| 2024-01-31 | $2.74 | $2.82 | 1,380 | — | — |
| 2024-01-30 | $2.97 | $3.06 | 520 | — | — |
| 2024-01-29 | $3.00 | $3.09 | 4,820 | — | — |
| 2024-01-26 | $2.75 | $2.83 | 60 | — | — |
| 2024-01-25 | $2.62 | $2.70 | 960 | — | — |
| 2024-01-24 | $2.60 | $2.68 | 260 | — | — |
| 2024-01-23 | $2.80 | $2.89 | 200 | — | — |
| 2024-01-22 | $2.80 | $2.89 | 800 | — | — |
| 2024-01-19 | $2.76 | $2.84 | 300 | — | — |
| 2024-01-18 | $2.70 | $2.78 | 160 | — | — |
| 2024-01-17 | $2.81 | $2.89 | 0 | — | — |
| 2024-01-16 | $2.81 | $2.89 | 260 | — | — |
| 2024-01-12 | $3.00 | $3.09 | 2,540 | — | — |
| 2024-01-11 | $2.90 | $2.99 | 860 | — | — |
| 2024-01-10 | $3.07 | $3.16 | 3,400 | — | — |
| 2024-01-09 | $3.16 | $3.25 | 360 | — | — |
| 2024-01-08 | $3.37 | $3.47 | 1,900 | — | — |
| 2024-01-05 | $3.11 | $3.20 | 3,520 | — | — |
| 2024-01-04 | $3.05 | $3.14 | 2,600 | — | — |
| 2024-01-03 | $3.21 | $3.30 | 6,140 | — | — |
| 2024-01-02 | $3.21 | $3.31 | 12,000 | — | — |