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
- 2021-01-08 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 | $6.18 | $6.18 | 5,700 | — | — |
| 2024-12-30 | $5.91 | $5.91 | 7,400 | — | — |
| 2024-12-27 | $6.15 | $6.15 | 5,900 | — | — |
| 2024-12-26 | $6.10 | $6.10 | 1,200 | — | — |
| 2024-12-24 | $6.10 | $6.10 | 9,100 | — | — |
| 2024-12-23 | $6.20 | $6.20 | 2,800 | — | — |
| 2024-12-20 | $6.29 | $6.29 | 1,600 | — | — |
| 2024-12-19 | $6.20 | $6.20 | 3,600 | — | — |
| 2024-12-18 | $6.20 | $6.20 | 19,200 | — | — |
| 2024-12-17 | $6.19 | $6.19 | 7,900 | — | — |
| 2024-12-16 | $6.15 | $6.15 | 10,100 | — | — |
| 2024-12-13 | $6.15 | $6.15 | 9,800 | — | — |
| 2024-12-12 | $6.15 | $6.15 | 17,700 | — | — |
| 2024-12-11 | $6.22 | $6.22 | 6,400 | — | — |
| 2024-12-10 | $6.28 | $6.28 | 6,300 | — | — |
| 2024-12-09 | $6.23 | $6.23 | 11,400 | — | — |
| 2024-12-06 | $6.05 | $6.05 | 5,200 | — | — |
| 2024-12-05 | $5.97 | $5.97 | 17,900 | — | — |
| 2024-12-04 | $6.13 | $6.13 | 7,900 | — | — |
| 2024-12-03 | $6.30 | $6.30 | 14,700 | — | — |
| 2024-12-02 | $6.09 | $6.09 | 8,200 | — | — |
| 2024-11-29 | $6.15 | $6.15 | 3,600 | — | — |
| 2024-11-27 | $6.18 | $6.18 | 5,600 | — | — |
| 2024-11-26 | $6.18 | $6.18 | 17,600 | — | — |
| 2024-11-25 | $6.30 | $6.30 | 17,400 | — | — |
| 2024-11-22 | $6.22 | $6.22 | 3,600 | — | — |
| 2024-11-21 | $6.18 | $6.18 | 8,800 | — | — |
| 2024-11-20 | $6.45 | $6.45 | 15,300 | — | — |
| 2024-11-19 | $6.22 | $6.22 | 11,300 | — | — |
| 2024-11-18 | $6.30 | $6.30 | 15,100 | — | — |
| 2024-11-15 | $6.00 | $6.00 | 38,900 | — | — |
| 2024-11-14 | $5.85 | $5.85 | 26,300 | — | — |
| 2024-11-13 | $5.96 | $5.96 | 35,800 | — | — |
| 2024-11-12 | $5.75 | $5.75 | 17,800 | — | — |
| 2024-11-11 | $5.72 | $5.72 | 14,100 | — | — |
| 2024-11-08 | $5.61 | $5.61 | 7,900 | — | — |
| 2024-11-07 | $5.60 | $5.60 | 15,600 | — | — |
| 2024-11-06 | $4.92 | $4.92 | 3,200 | — | — |
| 2024-11-05 | $4.87 | $4.87 | 1,300 | — | — |
| 2024-11-04 | $4.80 | $4.80 | 2,600 | — | — |
| 2024-11-01 | $4.78 | $4.78 | 2,300 | — | — |
| 2024-10-31 | $4.73 | $4.73 | 0 | — | — |
| 2024-10-30 | $4.73 | $4.73 | 1,100 | — | — |
| 2024-10-29 | $4.70 | $4.70 | 100 | — | — |
| 2024-10-28 | $4.88 | $4.88 | 5,900 | — | — |
| 2024-10-25 | $4.80 | $4.80 | 1,300 | — | — |
| 2024-10-24 | $4.83 | $4.83 | 1,600 | — | — |
| 2024-10-23 | $4.80 | $4.80 | 4,100 | — | — |
| 2024-10-22 | $4.80 | $4.80 | 1,000 | — | — |
| 2024-10-21 | $5.00 | $5.00 | 3,000 | — | — |
| 2024-10-18 | $4.71 | $4.71 | 3,000 | — | — |
| 2024-10-17 | $5.05 | $5.05 | 1,200 | — | — |
| 2024-10-16 | $5.22 | $5.22 | 2,400 | — | — |
| 2024-10-15 | $5.99 | $5.99 | 800 | — | — |
| 2024-10-14 | $5.99 | $5.99 | 200 | — | — |
| 2024-10-11 | $5.30 | $5.30 | 1,200 | — | — |
| 2024-10-10 | $5.35 | $5.35 | 300 | — | — |
| 2024-10-09 | $5.32 | $5.32 | 2,000 | — | — |
| 2024-10-08 | $5.34 | $5.34 | 4,800 | — | — |
| 2024-10-07 | $5.46 | $5.46 | 700 | — | — |
| 2024-10-04 | $5.63 | $5.63 | 0 | — | — |
| 2024-10-03 | $5.63 | $5.63 | 2,000 | — | — |
| 2024-10-02 | $5.63 | $5.63 | 3,000 | — | — |
| 2024-10-01 | $5.64 | $5.64 | 2,000 | — | — |
| 2024-09-30 | $5.63 | $5.63 | 2,000 | — | — |
| 2024-09-27 | $5.60 | $5.60 | 700 | — | — |
| 2024-09-26 | $5.61 | $5.61 | 4,000 | — | — |
| 2024-09-25 | $5.62 | $5.62 | 1,000 | — | — |
| 2024-09-24 | $5.60 | $5.60 | 2,700 | — | — |
| 2024-09-23 | $5.53 | $5.53 | 100 | — | — |
| 2024-09-20 | $5.60 | $5.60 | 0 | — | — |
| 2024-09-19 | $5.60 | $5.60 | 1,400 | — | — |
| 2024-09-18 | $5.52 | $5.52 | 1,500 | — | — |
| 2024-09-17 | $5.75 | $5.75 | 1,200 | — | — |
| 2024-09-16 | $5.60 | $5.60 | 0 | — | — |
| 2024-09-13 | $5.60 | $5.60 | 4,600 | — | — |
| 2024-09-12 | $5.67 | $5.67 | 3,500 | — | — |
| 2024-09-11 | $5.59 | $5.59 | 700 | — | — |
| 2024-09-10 | $5.66 | $5.66 | 600 | — | — |
| 2024-09-09 | $5.54 | $5.54 | 200 | — | — |
| 2024-09-06 | $5.63 | $5.63 | 0 | — | — |
| 2024-09-05 | $5.63 | $5.63 | 1,000 | — | — |
| 2024-09-04 | $5.74 | $5.74 | 6,100 | — | — |
| 2024-09-03 | $5.50 | $5.50 | 3,100 | — | — |
| 2024-08-30 | $5.37 | $5.37 | 2,600 | — | — |
| 2024-08-29 | $5.42 | $5.42 | 9,500 | — | — |
| 2024-08-28 | $5.46 | $5.46 | 2,900 | — | — |
| 2024-08-27 | $5.48 | $5.48 | 2,700 | — | — |
| 2024-08-26 | $5.47 | $5.47 | 200 | — | — |
| 2024-08-23 | $5.47 | $5.47 | 1,900 | — | — |
| 2024-08-22 | $5.41 | $5.41 | 200 | — | — |
| 2024-08-21 | $5.41 | $5.41 | 300 | — | — |
| 2024-08-20 | $5.50 | $5.50 | 0 | — | — |
| 2024-08-19 | $5.50 | $5.50 | 300 | — | — |
| 2024-08-16 | $5.67 | $5.67 | 4,000 | — | — |
| 2024-08-15 | $5.76 | $5.76 | 1,200 | — | — |
| 2024-08-14 | $5.63 | $5.63 | 4,100 | — | — |
| 2024-08-13 | $5.63 | $5.63 | 200 | — | — |
| 2024-08-12 | $5.68 | $5.68 | 2,900 | — | — |
| 2024-08-09 | $5.77 | $5.77 | 300 | — | — |
| 2024-08-08 | $5.83 | $5.83 | 500 | — | — |
| 2024-08-07 | $5.80 | $5.80 | 1,200 | — | — |
| 2024-08-06 | $5.75 | $5.75 | 300 | — | — |
| 2024-08-05 | $5.88 | $5.88 | 300 | — | — |
| 2024-08-02 | $5.63 | $5.63 | 1,700 | — | — |
| 2024-08-01 | $5.90 | $5.90 | 5,000 | — | — |
| 2024-07-31 | $6.00 | $6.00 | 6,200 | — | — |
| 2024-07-30 | $6.02 | $6.02 | 400 | — | — |
| 2024-07-29 | $6.04 | $6.04 | 300 | — | — |
| 2024-07-26 | $5.95 | $5.95 | 5,100 | — | — |
| 2024-07-25 | $6.10 | $6.10 | 2,400 | — | — |
| 2024-07-24 | $6.10 | $6.10 | 3,900 | — | — |
| 2024-07-23 | $6.10 | $6.10 | 500 | — | — |
| 2024-07-22 | $5.97 | $5.97 | 0 | — | — |
| 2024-07-19 | $5.97 | $5.97 | 1,400 | — | — |
| 2024-07-18 | $6.13 | $6.13 | 2,000 | — | — |
| 2024-07-17 | $5.93 | $5.93 | 1,100 | — | — |
| 2024-07-16 | $6.21 | $6.21 | 400 | — | — |
| 2024-07-15 | $6.09 | $6.09 | 600 | — | — |
| 2024-07-12 | $6.09 | $6.09 | 500 | — | — |
| 2024-07-11 | $6.09 | $6.09 | 0 | — | — |
| 2024-07-10 | $6.09 | $6.09 | 2,300 | — | — |
| 2024-07-09 | $6.23 | $6.23 | 4,400 | — | — |
| 2024-07-08 | $5.97 | $5.97 | 2,000 | — | — |
| 2024-07-05 | $5.99 | $5.99 | 300 | — | — |
| 2024-07-03 | $6.07 | $6.07 | 6,900 | — | — |
| 2024-07-02 | $6.03 | $6.03 | 2,500 | — | — |
| 2024-07-01 | $6.03 | $6.03 | 0 | — | — |
| 2024-06-28 | $6.03 | $6.03 | 2,200 | — | — |
| 2024-06-27 | $6.14 | $6.14 | 3,600 | — | — |
| 2024-06-26 | $6.24 | $6.24 | 4,700 | — | — |
| 2024-06-25 | $6.00 | $6.00 | 500 | — | — |
| 2024-06-24 | $6.30 | $6.30 | 1,700 | — | — |
| 2024-06-21 | $6.01 | $6.01 | 2,200 | — | — |
| 2024-06-20 | $5.95 | $5.95 | 200 | — | — |
| 2024-06-18 | $5.95 | $5.95 | 2,100 | — | — |
| 2024-06-17 | $6.00 | $6.00 | 400 | — | — |
| 2024-06-14 | $6.00 | $6.00 | 1,500 | — | — |
| 2024-06-13 | $5.95 | $5.95 | 800 | — | — |
| 2024-06-12 | $6.00 | $6.00 | 1,400 | — | — |
| 2024-06-11 | $6.00 | $6.00 | 0 | — | — |
| 2024-06-10 | $6.00 | $6.00 | 1,600 | — | — |
| 2024-06-07 | $6.13 | $6.13 | 6,500 | — | — |
| 2024-06-06 | $6.00 | $6.00 | 10,700 | — | — |
| 2024-06-05 | $6.50 | $6.50 | 4,400 | — | — |
| 2024-06-04 | $6.00 | $6.00 | 400 | — | — |
| 2024-06-03 | $5.78 | $5.78 | 0 | — | — |
| 2024-05-31 | $6.55 | $6.55 | 5,240 | — | — |
| 2024-05-30 | $6.30 | $6.30 | 1,483 | — | — |
| 2024-05-29 | $6.30 | $6.30 | 114 | — | — |
| 2024-05-28 | $6.44 | $6.44 | 6 | — | — |
| 2024-05-24 | $6.16 | $6.16 | 294 | — | — |
| 2024-05-23 | $6.30 | $6.30 | 426 | — | — |
| 2024-05-22 | $6.55 | $6.55 | 977 | — | — |
| 2024-05-21 | $6.65 | $6.65 | 51 | — | — |
| 2024-05-20 | $7.00 | $7.00 | 743 | — | — |
| 2024-05-17 | $6.83 | $6.83 | 7,426 | — | — |
| 2024-05-16 | $6.48 | $6.48 | 4,811 | — | — |
| 2024-05-15 | $6.16 | $6.16 | 506 | — | — |
| 2024-05-14 | $6.16 | $6.16 | 1,091 | — | — |
| 2024-05-13 | $6.13 | $6.13 | 966 | — | — |
| 2024-05-10 | $6.30 | $6.30 | 1,303 | — | — |
| 2024-05-09 | $6.13 | $6.13 | 786 | — | — |
| 2024-05-08 | $6.20 | $6.20 | 1,474 | — | — |
| 2024-05-07 | $6.16 | $6.16 | 811 | — | — |
| 2024-05-06 | $6.27 | $6.27 | 4,397 | — | — |
| 2024-05-03 | $6.65 | $6.65 | 2,306 | — | — |
| 2024-05-02 | $6.65 | $6.65 | 2,860 | — | — |
| 2024-05-01 | $6.34 | $6.34 | 1,046 | — | — |
| 2024-04-30 | $5.95 | $5.95 | 7,514 | — | — |
| 2024-04-29 | $6.62 | $6.62 | 1,534 | — | — |
| 2024-04-26 | $6.48 | $6.48 | 1,106 | — | — |
| 2024-04-25 | $6.48 | $6.48 | 1,823 | — | — |
| 2024-04-24 | $6.62 | $6.62 | 940 | — | — |
| 2024-04-23 | $6.65 | $6.65 | 317 | — | — |
| 2024-04-22 | $6.65 | $6.65 | 583 | — | — |
| 2024-04-19 | $6.65 | $6.65 | 1,386 | — | — |
| 2024-04-18 | $7.00 | $7.00 | 157 | — | — |
| 2024-04-17 | $6.30 | $6.30 | 0 | — | — |
| 2024-04-16 | $6.30 | $6.30 | 1,986 | — | — |
| 2024-04-15 | $6.55 | $6.55 | 871 | — | — |
| 2024-04-12 | $6.76 | $6.75 | 1,143 | — | — |
| 2024-04-11 | $6.93 | $6.93 | 557 | — | — |
| 2024-04-10 | $6.65 | $6.65 | 1,417 | — | — |
| 2024-04-09 | $6.79 | $6.79 | 2,017 | — | — |
| 2024-04-08 | $6.83 | $6.83 | 1,254 | — | — |
| 2024-04-05 | $6.97 | $6.97 | 540 | — | — |
| 2024-04-04 | $6.58 | $6.58 | 1,874 | — | — |
| 2024-04-03 | $6.69 | $6.69 | 1,480 | — | — |
| 2024-04-02 | $6.58 | $6.58 | 731 | — | — |
| 2024-04-01 | $6.48 | $6.48 | 2,546 | — | — |
| 2024-03-28 | $7.07 | $7.07 | 846 | — | — |
| 2024-03-27 | $6.97 | $6.97 | 2,586 | — | — |
| 2024-03-26 | $7.14 | $7.14 | 783 | — | — |
| 2024-03-25 | $7.00 | $7.00 | 1,106 | — | — |
| 2024-03-22 | $7.35 | $7.35 | 3,771 | — | — |
| 2024-03-21 | $7.39 | $7.39 | 971 | — | — |
| 2024-03-20 | $7.70 | $7.70 | 3,154 | — | — |
| 2024-03-19 | $7.49 | $7.49 | 3,371 | — | — |
| 2024-03-18 | $7.39 | $7.39 | 1,494 | — | — |
| 2024-03-15 | $7.39 | $7.39 | 2,149 | — | — |
| 2024-03-14 | $6.65 | $6.65 | 3,994 | — | — |
| 2024-03-13 | $5.85 | $5.85 | 7,451 | — | — |
| 2024-03-12 | $5.71 | $5.71 | 1,914 | — | — |
| 2024-03-11 | $5.57 | $5.57 | 554 | — | — |
| 2024-03-08 | $5.50 | $5.50 | 1,729 | — | — |
| 2024-03-07 | $5.43 | $5.43 | 9,023 | — | — |
| 2024-03-06 | $5.85 | $5.85 | 586 | — | — |
| 2024-03-05 | $5.74 | $5.74 | 1,557 | — | — |
| 2024-03-04 | $5.92 | $5.92 | 4,746 | — | — |
| 2024-03-01 | $5.99 | $5.99 | 1,486 | — | — |
| 2024-02-29 | $5.92 | $5.92 | 3,834 | — | — |
| 2024-02-28 | $5.78 | $5.78 | 5,343 | — | — |
| 2024-02-27 | $6.09 | $6.09 | 1,114 | — | — |
| 2024-02-26 | $5.95 | $5.95 | 5,749 | — | — |
| 2024-02-23 | $5.78 | $5.78 | 3,669 | — | — |
| 2024-02-22 | $5.71 | $5.71 | 7,577 | — | — |
| 2024-02-21 | $5.92 | $5.92 | 1,037 | — | — |
| 2024-02-20 | $6.02 | $6.02 | 2,126 | — | — |
| 2024-02-16 | $6.02 | $6.02 | 743 | — | — |
| 2024-02-15 | $5.92 | $5.92 | 1,140 | — | — |
| 2024-02-14 | $5.92 | $5.92 | 1,686 | — | — |
| 2024-02-13 | $5.81 | $5.81 | 1,969 | — | — |
| 2024-02-12 | $5.92 | $5.92 | 1,054 | — | — |
| 2024-02-09 | $5.85 | $5.85 | 357 | — | — |
| 2024-02-08 | $5.81 | $5.81 | 814 | — | — |
| 2024-02-07 | $5.81 | $5.81 | 831 | — | — |
| 2024-02-06 | $5.88 | $5.88 | 986 | — | — |
| 2024-02-05 | $5.81 | $5.81 | 1,143 | — | — |
| 2024-02-02 | $5.74 | $5.74 | 3,126 | — | — |
| 2024-02-01 | $5.81 | $5.81 | 51 | — | — |
| 2024-01-31 | $5.88 | $5.88 | 166 | — | — |
| 2024-01-30 | $5.88 | $5.88 | 4,597 | — | — |
| 2024-01-29 | $5.81 | $5.81 | 3,386 | — | — |
| 2024-01-26 | $5.67 | $5.67 | 3,409 | — | — |
| 2024-01-25 | $5.78 | $5.78 | 5,469 | — | — |
| 2024-01-24 | $5.85 | $5.85 | 1,414 | — | — |
| 2024-01-23 | $5.85 | $5.85 | 257 | — | — |
| 2024-01-22 | $5.78 | $5.78 | 4,700 | — | — |
| 2024-01-19 | $5.60 | $5.60 | 4,360 | — | — |
| 2024-01-18 | $5.67 | $5.67 | 69 | — | — |
| 2024-01-17 | $5.78 | $5.78 | 3,834 | — | — |
| 2024-01-16 | $5.88 | $5.88 | 1,057 | — | — |
| 2024-01-12 | $5.60 | $5.60 | 3,157 | — | — |
| 2024-01-11 | $5.64 | $5.64 | 177 | — | — |
| 2024-01-10 | $5.88 | $5.88 | 229 | — | — |
| 2024-01-09 | $5.74 | $5.74 | 4,377 | — | — |
| 2024-01-08 | $5.78 | $5.78 | 737 | — | — |
| 2024-01-05 | $5.78 | $5.78 | 51 | — | — |
| 2024-01-04 | $5.60 | $5.60 | 4,057 | — | — |
| 2024-01-03 | $5.78 | $5.78 | 1,871 | — | — |
| 2024-01-02 | $5.60 | $5.60 | 2,751 | — | — |