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
- 2020-06-12 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 | $6.75 | $6.75 | 10,800 | — | — |
| 2024-12-30 | $6.95 | $6.95 | 10,600 | — | — |
| 2024-12-27 | $7.14 | $7.14 | 3,600 | — | — |
| 2024-12-26 | $7.04 | $7.04 | 6,400 | — | — |
| 2024-12-24 | $6.50 | $6.50 | 0 | — | — |
| 2024-12-23 | $6.50 | $6.50 | 6,200 | — | — |
| 2024-12-20 | $6.58 | $6.58 | 13,800 | — | — |
| 2024-12-19 | $6.15 | $6.15 | 13,300 | — | — |
| 2024-12-18 | $7.00 | $7.00 | 13,400 | — | — |
| 2024-12-17 | $6.72 | $6.72 | 9,200 | — | — |
| 2024-12-16 | $6.70 | $6.70 | 26,200 | — | — |
| 2024-12-13 | $6.73 | $6.73 | 5,900 | — | — |
| 2024-12-12 | $6.94 | $6.94 | 5,800 | — | — |
| 2024-12-11 | $6.85 | $6.85 | 5,500 | — | — |
| 2024-12-10 | $6.71 | $6.71 | 10,300 | — | — |
| 2024-12-09 | $7.02 | $7.02 | 11,300 | — | — |
| 2024-12-06 | $7.16 | $7.16 | 17,600 | — | — |
| 2024-12-05 | $6.95 | $6.95 | 6,700 | — | — |
| 2024-12-04 | $6.93 | $6.93 | 48,300 | — | — |
| 2024-12-03 | $6.10 | $6.10 | 10,400 | — | — |
| 2024-12-02 | $6.04 | $6.04 | 10,400 | — | — |
| 2024-11-29 | $6.16 | $6.16 | 20,200 | — | — |
| 2024-11-27 | $5.31 | $5.31 | 22,800 | — | — |
| 2024-11-26 | $4.24 | $4.24 | 15,600 | — | — |
| 2024-11-25 | $5.56 | $5.56 | 20,400 | — | — |
| 2024-11-22 | $5.60 | $5.60 | 12,900 | — | — |
| 2024-11-21 | $5.38 | $5.38 | 17,800 | — | — |
| 2024-11-20 | $4.64 | $4.64 | 3,700 | — | — |
| 2024-11-19 | $4.60 | $4.60 | 6,300 | — | — |
| 2024-11-18 | $4.59 | $4.59 | 69,900 | — | — |
| 2024-11-15 | $3.75 | $3.75 | 10,500 | — | — |
| 2024-11-14 | $3.70 | $3.70 | 13,800 | — | — |
| 2024-11-13 | $3.50 | $3.50 | 19,900 | — | — |
| 2024-11-12 | $3.53 | $3.53 | 4,500 | — | — |
| 2024-11-11 | $3.74 | $3.74 | 36,600 | — | — |
| 2024-11-08 | $3.44 | $3.44 | 19,600 | — | — |
| 2024-11-07 | $3.60 | $3.60 | 44,100 | — | — |
| 2024-11-06 | $3.36 | $3.36 | 23,600 | — | — |
| 2024-11-05 | $3.01 | $3.01 | 47,000 | — | — |
| 2024-11-04 | $2.71 | $2.71 | 6,100 | — | — |
| 2024-11-01 | $2.80 | $2.80 | 5,300 | — | — |
| 2024-10-31 | $2.81 | $2.81 | 14,600 | — | — |
| 2024-10-30 | $2.83 | $2.83 | 13,000 | — | — |
| 2024-10-29 | $2.79 | $2.79 | 1,700 | — | — |
| 2024-10-28 | $2.85 | $2.85 | 27,900 | — | — |
| 2024-10-25 | $2.82 | $2.82 | 15,300 | — | — |
| 2024-10-24 | $2.85 | $2.85 | 5,000 | — | — |
| 2024-10-23 | $2.82 | $2.82 | 45,700 | — | — |
| 2024-10-22 | $2.91 | $2.91 | 30,900 | — | — |
| 2024-10-21 | $3.04 | $3.04 | 34,000 | — | — |
| 2024-10-18 | $3.05 | $3.05 | 16,800 | — | — |
| 2024-10-17 | $2.91 | $2.91 | 19,000 | — | — |
| 2024-10-16 | $2.93 | $2.93 | 38,500 | — | — |
| 2024-10-15 | $2.89 | $2.89 | 46,400 | — | — |
| 2024-10-14 | $3.13 | $3.13 | 246,300 | — | — |
| 2024-10-11 | $3.24 | $3.24 | 426,100 | — | — |
| 2024-10-10 | $3.29 | $3.29 | 9,300 | — | — |
| 2024-10-09 | $3.40 | $3.40 | 9,700 | — | — |
| 2024-10-08 | $3.57 | $3.57 | 17,900 | — | — |
| 2024-10-07 | $3.75 | $3.75 | 53,000 | — | — |
| 2024-10-04 | $3.71 | $3.71 | 321,500 | — | — |
| 2024-10-03 | $3.58 | $3.58 | 17,000 | — | — |
| 2024-10-02 | $3.58 | $3.58 | 19,400 | — | — |
| 2024-10-01 | $3.32 | $3.32 | 16,900 | — | — |
| 2024-09-30 | $3.27 | $3.27 | 12,400 | — | — |
| 2024-09-27 | $3.25 | $3.25 | 69,600 | — | — |
| 2024-09-26 | $3.39 | $3.39 | 8,300 | — | — |
| 2024-09-25 | $2.85 | $2.85 | 11,200 | — | — |
| 2024-09-24 | $2.73 | $2.73 | 27,000 | — | — |
| 2024-09-23 | $3.58 | $3.58 | 17,300 | — | — |
| 2024-09-20 | $3.23 | $3.23 | 2,600 | — | — |
| 2024-09-19 | $3.48 | $3.48 | 7,200 | — | — |
| 2024-09-18 | $3.48 | $3.48 | 3,000 | — | — |
| 2024-09-17 | $3.35 | $3.35 | 7,700 | — | — |
| 2024-09-16 | $3.57 | $3.57 | 2,400 | — | — |
| 2024-09-13 | $3.57 | $3.57 | 13,900 | — | — |
| 2024-09-12 | $3.48 | $3.48 | 12,700 | — | — |
| 2024-09-11 | $4.77 | $4.77 | 1,200 | — | — |
| 2024-09-10 | $4.77 | $4.77 | 2,600 | — | — |
| 2024-09-09 | $4.80 | $4.80 | 6,500 | — | — |
| 2024-09-06 | $4.64 | $4.64 | 12,600 | — | — |
| 2024-09-05 | $4.70 | $4.70 | 13,900 | — | — |
| 2024-09-04 | $4.75 | $4.75 | 3,400 | — | — |
| 2024-09-03 | $5.00 | $5.00 | 5,200 | — | — |
| 2024-08-30 | $5.30 | $5.30 | 4,500 | — | — |
| 2024-08-29 | $5.57 | $5.57 | 9,500 | — | — |
| 2024-08-28 | $5.59 | $5.59 | 9,200 | — | — |
| 2024-08-27 | $5.99 | $5.99 | 1,000 | — | — |
| 2024-08-26 | $6.00 | $6.00 | 400 | — | — |
| 2024-08-23 | $6.00 | $6.00 | 14,600 | — | — |
| 2024-08-22 | $6.44 | $6.44 | 14,200 | — | — |
| 2024-08-21 | $6.24 | $6.24 | 8,200 | — | — |
| 2024-08-20 | $6.51 | $6.51 | 12,700 | — | — |
| 2024-08-19 | $6.11 | $6.11 | 4,700 | — | — |
| 2024-08-16 | $6.32 | $6.32 | 12,800 | — | — |
| 2024-08-15 | $6.27 | $6.27 | 11,500 | — | — |
| 2024-08-14 | $6.55 | $6.55 | 900 | — | — |
| 2024-08-13 | $6.61 | $6.61 | 7,400 | — | — |
| 2024-08-12 | $6.85 | $6.85 | 9,000 | — | — |
| 2024-08-09 | $6.55 | $6.55 | 1,200 | — | — |
| 2024-08-08 | $6.72 | $6.72 | 6,800 | — | — |
| 2024-08-07 | $6.62 | $6.62 | 5,500 | — | — |
| 2024-08-06 | $6.43 | $6.43 | 300 | — | — |
| 2024-08-05 | $6.43 | $6.43 | 6,700 | — | — |
| 2024-08-02 | $6.26 | $6.26 | 1,300 | — | — |
| 2024-08-01 | $7.05 | $7.05 | 400 | — | — |
| 2024-07-31 | $7.36 | $7.36 | 4,000 | — | — |
| 2024-07-30 | $6.84 | $6.84 | 0 | — | — |
| 2024-07-29 | $6.84 | $6.84 | 1,300 | — | — |
| 2024-07-26 | $6.38 | $6.38 | 500 | — | — |
| 2024-07-25 | $6.38 | $6.38 | 0 | — | — |
| 2024-07-24 | $6.38 | $6.38 | 600 | — | — |
| 2024-07-23 | $6.80 | $6.80 | 1,600 | — | — |
| 2024-07-22 | $7.08 | $7.08 | 6,600 | — | — |
| 2024-07-19 | $6.50 | $6.50 | 1,600 | — | — |
| 2024-07-18 | $7.00 | $7.00 | 3,500 | — | — |
| 2024-07-17 | $6.53 | $6.53 | 4,800 | — | — |
| 2024-07-16 | $7.05 | $7.05 | 1,700 | — | — |
| 2024-07-15 | $7.20 | $7.20 | 11,500 | — | — |
| 2024-07-12 | $6.26 | $6.26 | 0 | — | — |
| 2024-07-11 | $6.26 | $6.26 | 6,900 | — | — |
| 2024-07-10 | $5.98 | $5.98 | 20,400 | — | — |
| 2024-07-09 | $5.52 | $5.52 | 12,700 | — | — |
| 2024-07-08 | $6.02 | $6.02 | 8,300 | — | — |
| 2024-07-05 | $6.10 | $6.10 | 1,600 | — | — |
| 2024-07-03 | $6.18 | $6.18 | 5,400 | — | — |
| 2024-07-02 | $6.20 | $6.19 | 700 | — | — |
| 2024-07-01 | $6.28 | $6.28 | 2,800 | — | — |
| 2024-06-28 | $6.45 | $6.45 | 400 | — | — |
| 2024-06-27 | $6.45 | $6.45 | 2,400 | — | — |
| 2024-06-26 | $6.57 | $6.57 | 2,100 | — | — |
| 2024-06-25 | $6.80 | $6.80 | 4,400 | — | — |
| 2024-06-24 | $6.78 | $6.78 | 8,000 | — | — |
| 2024-06-21 | $6.68 | $6.68 | 2,200 | — | — |
| 2024-06-20 | $6.80 | $6.80 | 4,700 | — | — |
| 2024-06-18 | $7.13 | $7.13 | 1,800 | — | — |
| 2024-06-17 | $7.37 | $7.37 | 1,200 | — | — |
| 2024-06-14 | $7.71 | $7.71 | 10,300 | — | — |
| 2024-06-13 | $7.71 | $7.71 | 700 | — | — |
| 2024-06-12 | $7.80 | $7.80 | 14,300 | — | — |
| 2024-06-11 | $7.80 | $7.80 | 7,500 | — | — |
| 2024-06-10 | $7.80 | $7.80 | 400 | — | — |
| 2024-06-07 | $7.80 | $7.80 | 0 | — | — |
| 2024-06-06 | $7.80 | $7.80 | 7,600 | — | — |
| 2024-06-05 | $7.64 | $7.64 | 44,500 | — | — |
| 2024-06-04 | $7.49 | $7.49 | 800 | — | — |
| 2024-06-03 | $7.49 | $7.49 | 20,700 | — | — |
| 2024-05-31 | $7.15 | $7.15 | 400 | — | — |
| 2024-05-30 | $7.15 | $7.15 | 9,400 | — | — |
| 2024-05-29 | $7.55 | $7.55 | 2,300 | — | — |
| 2024-05-28 | $7.55 | $7.55 | 6,000 | — | — |
| 2024-05-24 | $7.55 | $7.55 | 500 | — | — |
| 2024-05-23 | $7.57 | $7.57 | 1,200 | — | — |
| 2024-05-22 | $7.60 | $7.60 | 13,200 | — | — |
| 2024-05-21 | $7.66 | $7.66 | 5,900 | — | — |
| 2024-05-20 | $7.78 | $7.78 | 6,600 | — | — |
| 2024-05-17 | $8.30 | $8.30 | 6,600 | — | — |
| 2024-05-16 | $8.03 | $8.03 | 5,800 | — | — |
| 2024-05-15 | $8.23 | $8.23 | 5,900 | — | — |
| 2024-05-14 | $8.00 | $8.00 | 4,830 | — | — |
| 2024-05-13 | $8.05 | $8.05 | 4,670 | — | — |
| 2024-05-10 | $7.93 | $7.93 | 2,120 | — | — |
| 2024-05-09 | $7.80 | $7.80 | 1,360 | — | — |
| 2024-05-08 | $7.70 | $7.70 | 2,090 | — | — |
| 2024-05-07 | $7.90 | $7.90 | 1,970 | — | — |
| 2024-05-06 | $8.13 | $8.13 | 1,880 | — | — |
| 2024-05-03 | $8.07 | $8.07 | 14,590 | — | — |
| 2024-05-02 | $7.59 | $7.59 | 1,880 | — | — |
| 2024-05-01 | $7.48 | $7.48 | 34,530 | — | — |
| 2024-04-30 | $7.55 | $7.55 | 2,920 | — | — |
| 2024-04-29 | $8.37 | $8.37 | 2,170 | — | — |
| 2024-04-26 | $8.50 | $8.50 | 3,030 | — | — |
| 2024-04-25 | $8.50 | $8.50 | 4,270 | — | — |
| 2024-04-24 | $8.21 | $8.21 | 800 | — | — |
| 2024-04-23 | $8.59 | $8.59 | 2,910 | — | — |
| 2024-04-22 | $8.60 | $8.60 | 6,370 | — | — |
| 2024-04-19 | $7.20 | $7.20 | 2,430 | — | — |
| 2024-04-18 | $8.00 | $8.00 | 2,190 | — | — |
| 2024-04-17 | $8.00 | $8.00 | 430 | — | — |
| 2024-04-16 | $7.60 | $7.60 | 5,060 | — | — |
| 2024-04-15 | $8.00 | $8.00 | 4,450 | — | — |
| 2024-04-12 | $7.60 | $7.60 | 2,560 | — | — |
| 2024-04-11 | $7.60 | $7.60 | 1,020 | — | — |
| 2024-04-10 | $7.49 | $7.49 | 1,150 | — | — |
| 2024-04-09 | $7.40 | $7.40 | 880 | — | — |
| 2024-04-08 | $7.11 | $7.11 | 6,110 | — | — |
| 2024-04-05 | $7.10 | $7.10 | 1,090 | — | — |
| 2024-04-04 | $7.15 | $7.15 | 1,820 | — | — |
| 2024-04-03 | $7.69 | $7.69 | 1,440 | — | — |
| 2024-04-02 | $7.25 | $7.25 | 1,780 | — | — |
| 2024-04-01 | $7.00 | $7.00 | 2,500 | — | — |
| 2024-03-28 | $7.28 | $7.28 | 1,420 | — | — |
| 2024-03-27 | $7.00 | $7.00 | 10,220 | — | — |
| 2024-03-26 | $7.00 | $7.00 | 8,370 | — | — |
| 2024-03-25 | $7.11 | $7.11 | 900 | — | — |
| 2024-03-22 | $7.77 | $7.77 | 2,820 | — | — |
| 2024-03-21 | $6.99 | $6.99 | 3,380 | — | — |
| 2024-03-20 | $6.90 | $6.90 | 920 | — | — |
| 2024-03-19 | $6.92 | $6.92 | 1,620 | — | — |
| 2024-03-18 | $6.83 | $6.83 | 970 | — | — |
| 2024-03-15 | $6.80 | $6.80 | 1,780 | — | — |
| 2024-03-14 | $7.00 | $7.00 | 8,250 | — | — |
| 2024-03-13 | $7.20 | $7.20 | 5,860 | — | — |
| 2024-03-12 | $7.80 | $7.80 | 29,850 | — | — |
| 2024-03-11 | $8.10 | $8.10 | 6,780 | — | — |
| 2024-03-08 | $8.02 | $8.02 | 1,930 | — | — |
| 2024-03-07 | $7.80 | $7.80 | 2,410 | — | — |
| 2024-03-06 | $8.00 | $8.00 | 1,650 | — | — |
| 2024-03-05 | $8.00 | $8.00 | 4,990 | — | — |
| 2024-03-04 | $8.00 | $8.00 | 2,380 | — | — |
| 2024-03-01 | $8.08 | $8.08 | 15,120 | — | — |
| 2024-02-29 | $8.52 | $8.52 | 12,400 | — | — |
| 2024-02-28 | $8.34 | $8.34 | 6,710 | — | — |
| 2024-02-27 | $8.03 | $8.03 | 2,240 | — | — |
| 2024-02-26 | $8.49 | $8.49 | 1,150 | — | — |
| 2024-02-23 | $8.10 | $8.10 | 2,830 | — | — |
| 2024-02-22 | $7.99 | $7.99 | 17,570 | — | — |
| 2024-02-21 | $8.74 | $8.74 | 2,450 | — | — |
| 2024-02-20 | $8.35 | $8.35 | 5,030 | — | — |
| 2024-02-16 | $8.13 | $8.13 | 2,320 | — | — |
| 2024-02-15 | $8.10 | $8.10 | 2,130 | — | — |
| 2024-02-14 | $8.10 | $8.10 | 9,520 | — | — |
| 2024-02-13 | $8.20 | $8.20 | 15,380 | — | — |
| 2024-02-12 | $8.05 | $8.05 | 20,130 | — | — |
| 2024-02-09 | $8.56 | $8.56 | 1,670 | — | — |
| 2024-02-08 | $8.30 | $8.30 | 2,690 | — | — |
| 2024-02-07 | $8.53 | $8.53 | 180 | — | — |
| 2024-02-06 | $8.30 | $8.30 | 5,010 | — | — |
| 2024-02-05 | $8.30 | $8.30 | 1,340 | — | — |
| 2024-02-02 | $8.50 | $8.50 | 990 | — | — |
| 2024-02-01 | $8.50 | $8.50 | 5,470 | — | — |
| 2024-01-31 | $8.60 | $8.60 | 12,630 | — | — |
| 2024-01-30 | $8.90 | $8.90 | 1,200 | — | — |
| 2024-01-29 | $8.80 | $8.80 | 11,770 | — | — |
| 2024-01-26 | $8.57 | $8.57 | 10,240 | — | — |
| 2024-01-25 | $9.72 | $9.72 | 840 | — | — |
| 2024-01-24 | $9.46 | $9.46 | 1,650 | — | — |
| 2024-01-23 | $9.70 | $9.70 | 1,570 | — | — |
| 2024-01-22 | $9.23 | $9.23 | 2,170 | — | — |
| 2024-01-19 | $9.01 | $9.01 | 8,400 | — | — |
| 2024-01-18 | $9.33 | $9.33 | 2,990 | — | — |
| 2024-01-17 | $9.45 | $9.45 | 1,640 | — | — |
| 2024-01-16 | $9.35 | $9.35 | 6,230 | — | — |
| 2024-01-12 | $9.30 | $9.30 | 2,760 | — | — |
| 2024-01-11 | $9.60 | $9.60 | 69,340 | — | — |
| 2024-01-10 | $9.00 | $9.00 | 35,200 | — | — |
| 2024-01-09 | $9.24 | $9.24 | 1,250 | — | — |
| 2024-01-08 | $9.51 | $9.51 | 4,970 | — | — |
| 2024-01-05 | $9.20 | $9.20 | 4,680 | — | — |
| 2024-01-04 | $9.60 | $9.60 | 5,180 | — | — |
| 2024-01-03 | $9.23 | $9.23 | 1,900 | — | — |
| 2024-01-02 | $9.69 | $9.69 | 5,830 | — | — |