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
- 2021-01-15 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 | $6.15 | $6.15 | 10,700 | — | — |
| 2024-12-30 | $6.08 | $6.08 | 8,600 | — | — |
| 2024-12-27 | $6.07 | $6.07 | 16,800 | — | — |
| 2024-12-26 | $6.12 | $6.12 | 8,400 | — | — |
| 2024-12-24 | $6.11 | $6.11 | 12,500 | — | — |
| 2024-12-23 | $6.09 | $6.09 | 5,800 | — | — |
| 2024-12-20 | $6.22 | $6.22 | 5,600 | — | — |
| 2024-12-19 | $6.18 | $6.18 | 11,300 | — | — |
| 2024-12-18 | $6.25 | $6.25 | 27,000 | — | — |
| 2024-12-17 | $6.87 | $6.87 | 4,500 | — | — |
| 2024-12-16 | $6.83 | $6.83 | 12,100 | — | — |
| 2024-12-13 | $6.53 | $6.53 | 14,200 | — | — |
| 2024-12-12 | $6.53 | $6.53 | 27,800 | — | — |
| 2024-12-11 | $6.31 | $6.31 | 5,200 | — | — |
| 2024-12-10 | $6.29 | $6.29 | 5,400 | — | — |
| 2024-12-09 | $6.35 | $6.35 | 14,500 | — | — |
| 2024-12-06 | $6.26 | $6.26 | 3,700 | — | — |
| 2024-12-05 | $6.11 | $6.11 | 4,800 | — | — |
| 2024-12-04 | $6.16 | $6.16 | 24,100 | — | — |
| 2024-12-03 | $6.36 | $6.36 | 7,600 | — | — |
| 2024-12-02 | $6.31 | $6.31 | 5,100 | — | — |
| 2024-11-29 | $6.42 | $6.42 | 900 | — | — |
| 2024-11-27 | $6.37 | $6.37 | 3,900 | — | — |
| 2024-11-26 | $6.34 | $6.34 | 5,600 | — | — |
| 2024-11-25 | $6.35 | $6.35 | 16,100 | — | — |
| 2024-11-22 | $6.16 | $6.16 | 5,300 | — | — |
| 2024-11-21 | $6.11 | $6.11 | 15,500 | — | — |
| 2024-11-20 | $6.33 | $6.33 | 8,100 | — | — |
| 2024-11-19 | $6.20 | $6.20 | 12,800 | — | — |
| 2024-11-18 | $6.26 | $6.26 | 17,300 | — | — |
| 2024-11-15 | $6.61 | $6.61 | 54,800 | — | — |
| 2024-11-14 | $6.81 | $6.81 | 35,800 | — | — |
| 2024-11-13 | $6.43 | $6.43 | 12,700 | — | — |
| 2024-11-12 | $6.47 | $6.47 | 18,500 | — | — |
| 2024-11-11 | $6.66 | $6.66 | 21,200 | — | — |
| 2024-11-08 | $6.56 | $6.56 | 15,500 | — | — |
| 2024-11-07 | $6.20 | $6.20 | 6,600 | — | — |
| 2024-11-06 | $6.02 | $6.02 | 40,300 | — | — |
| 2024-11-05 | $6.21 | $6.21 | 8,200 | — | — |
| 2024-11-04 | $6.27 | $6.27 | 20,200 | — | — |
| 2024-11-01 | $6.00 | $6.00 | 4,600 | — | — |
| 2024-10-31 | $6.11 | $6.11 | 32,000 | — | — |
| 2024-10-30 | $6.43 | $6.43 | 15,300 | — | — |
| 2024-10-29 | $6.64 | $6.64 | 6,500 | — | — |
| 2024-10-28 | $6.69 | $6.69 | 12,000 | — | — |
| 2024-10-25 | $6.43 | $6.43 | 5,800 | — | — |
| 2024-10-24 | $6.39 | $6.39 | 6,700 | — | — |
| 2024-10-23 | $6.46 | $6.46 | 7,500 | — | — |
| 2024-10-22 | $6.56 | $6.56 | 14,300 | — | — |
| 2024-10-21 | $6.46 | $6.46 | 15,600 | — | — |
| 2024-10-18 | $6.76 | $6.76 | 10,700 | — | — |
| 2024-10-17 | $6.66 | $6.66 | 25,900 | — | — |
| 2024-10-16 | $6.83 | $6.83 | 9,600 | — | — |
| 2024-10-15 | $6.71 | $6.71 | 12,000 | — | — |
| 2024-10-14 | $6.76 | $6.76 | 15,500 | — | — |
| 2024-10-11 | $7.05 | $7.05 | 10,500 | — | — |
| 2024-10-10 | $6.83 | $6.83 | 20,400 | — | — |
| 2024-10-09 | $7.01 | $7.01 | 23,500 | — | — |
| 2024-10-08 | $6.89 | $6.89 | 55,600 | — | — |
| 2024-10-07 | $7.15 | $7.15 | 76,300 | — | — |
| 2024-10-04 | $6.94 | $6.94 | 40,600 | — | — |
| 2024-10-03 | $7.14 | $7.14 | 151,200 | — | — |
| 2024-10-02 | $6.79 | $6.79 | 102,100 | — | — |
| 2024-10-01 | $5.40 | $5.40 | 388,100 | — | — |
| 2024-09-30 | $5.72 | $5.72 | 2,400 | — | — |
| 2024-09-27 | $5.75 | $5.75 | 27,000 | — | — |
| 2024-09-26 | $5.61 | $5.61 | 3,900 | — | — |
| 2024-09-25 | $5.85 | $5.85 | 21,700 | — | — |
| 2024-09-24 | $5.99 | $5.99 | 2,700 | — | — |
| 2024-09-23 | $5.88 | $5.88 | 4,000 | — | — |
| 2024-09-20 | $6.12 | $6.12 | 7,100 | — | — |
| 2024-09-19 | $6.07 | $6.07 | 2,000 | — | — |
| 2024-09-18 | $5.99 | $5.99 | 7,100 | — | — |
| 2024-09-17 | $6.10 | $6.10 | 9,700 | — | — |
| 2024-09-16 | $6.12 | $6.12 | 4,400 | — | — |
| 2024-09-13 | $6.10 | $6.10 | 9,300 | — | — |
| 2024-09-12 | $6.01 | $6.01 | 2,800 | — | — |
| 2024-09-11 | $6.01 | $6.01 | 7,300 | — | — |
| 2024-09-10 | $5.92 | $5.92 | 6,500 | — | — |
| 2024-09-09 | $6.18 | $6.18 | 4,800 | — | — |
| 2024-09-06 | $5.84 | $5.84 | 24,000 | — | — |
| 2024-09-05 | $6.60 | $6.60 | 17,000 | — | — |
| 2024-09-04 | $6.60 | $6.60 | 22,500 | — | — |
| 2024-09-03 | $6.60 | $6.60 | 5,400 | — | — |
| 2024-08-30 | $6.68 | $6.68 | 4,700 | — | — |
| 2024-08-29 | $6.75 | $6.75 | 1,900 | — | — |
| 2024-08-28 | $6.78 | $6.78 | 4,000 | — | — |
| 2024-08-27 | $6.90 | $6.90 | 1,200 | — | — |
| 2024-08-26 | $7.07 | $7.07 | 3,400 | — | — |
| 2024-08-23 | $7.02 | $7.02 | 11,700 | — | — |
| 2024-08-22 | $6.90 | $6.90 | 11,900 | — | — |
| 2024-08-21 | $6.86 | $6.86 | 8,300 | — | — |
| 2024-08-20 | $7.17 | $7.17 | 17,700 | — | — |
| 2024-08-19 | $6.85 | $6.85 | 15,100 | — | — |
| 2024-08-16 | $6.90 | $6.90 | 3,900 | — | — |
| 2024-08-15 | $7.00 | $7.00 | 19,900 | — | — |
| 2024-08-14 | $6.83 | $6.83 | 8,000 | — | — |
| 2024-08-13 | $6.77 | $6.77 | 11,600 | — | — |
| 2024-08-12 | $6.85 | $6.85 | 9,700 | — | — |
| 2024-08-09 | $7.09 | $7.09 | 26,900 | — | — |
| 2024-08-08 | $6.96 | $6.96 | 17,600 | — | — |
| 2024-08-07 | $6.82 | $6.82 | 12,700 | — | — |
| 2024-08-06 | $7.57 | $7.57 | 17,500 | — | — |
| 2024-08-05 | $7.01 | $7.01 | 17,700 | — | — |
| 2024-08-02 | $7.00 | $7.00 | 8,500 | — | — |
| 2024-08-01 | $7.49 | $7.49 | 4,100 | — | — |
| 2024-07-31 | $7.51 | $7.51 | 22,000 | — | — |
| 2024-07-30 | $7.73 | $7.73 | 5,300 | — | — |
| 2024-07-29 | $7.65 | $7.65 | 4,100 | — | — |
| 2024-07-26 | $7.86 | $7.86 | 1,700 | — | — |
| 2024-07-25 | $7.79 | $7.79 | 1,300 | — | — |
| 2024-07-24 | $7.68 | $7.68 | 8,100 | — | — |
| 2024-07-23 | $7.63 | $7.63 | 2,800 | — | — |
| 2024-07-22 | $7.59 | $7.59 | 2,100 | — | — |
| 2024-07-19 | $7.88 | $7.88 | 3,600 | — | — |
| 2024-07-18 | $7.71 | $7.71 | 2,800 | — | — |
| 2024-07-17 | $7.80 | $7.80 | 30,800 | — | — |
| 2024-07-16 | $7.93 | $7.93 | 21,100 | — | — |
| 2024-07-15 | $8.00 | $8.00 | 35,600 | — | — |
| 2024-07-12 | $8.41 | $8.41 | 9,600 | — | — |
| 2024-07-11 | $8.50 | $8.50 | 10,400 | — | — |
| 2024-07-10 | $8.54 | $8.54 | 36,700 | — | — |
| 2024-07-09 | $8.50 | $8.50 | 12,900 | — | — |
| 2024-07-08 | $8.56 | $8.56 | 26,700 | — | — |
| 2024-07-05 | $8.21 | $8.21 | 9,200 | — | — |
| 2024-07-03 | $8.58 | $8.58 | 5,000 | — | — |
| 2024-07-02 | $8.34 | $8.34 | 3,200 | — | — |
| 2024-07-01 | $8.60 | $8.60 | 10,000 | — | — |
| 2024-06-28 | $8.43 | $8.43 | 29,200 | — | — |
| 2024-06-27 | $8.70 | $8.70 | 6,700 | — | — |
| 2024-06-26 | $8.66 | $8.66 | 24,200 | — | — |
| 2024-06-25 | $8.74 | $8.74 | 8,800 | — | — |
| 2024-06-24 | $8.74 | $8.74 | 16,900 | — | — |
| 2024-06-21 | $8.74 | $8.74 | 10,300 | — | — |
| 2024-06-20 | $8.80 | $8.80 | 12,000 | — | — |
| 2024-06-18 | $8.60 | $8.60 | 11,600 | — | — |
| 2024-06-17 | $8.65 | $8.65 | 8,800 | — | — |
| 2024-06-14 | $8.84 | $8.84 | 3,400 | — | — |
| 2024-06-13 | $8.95 | $8.95 | 4,100 | — | — |
| 2024-06-12 | $8.72 | $8.72 | 1,500 | — | — |
| 2024-06-11 | $8.87 | $8.87 | 5,300 | — | — |
| 2024-06-10 | $8.65 | $8.65 | 23,700 | — | — |
| 2024-06-07 | $8.75 | $8.75 | 10,500 | — | — |
| 2024-06-06 | $8.70 | $8.70 | 26,500 | — | — |
| 2024-06-05 | $8.51 | $8.51 | 27,200 | — | — |
| 2024-06-04 | $9.30 | $9.30 | 25,300 | — | — |
| 2024-06-03 | $9.41 | $9.41 | 122,700 | — | — |
| 2024-05-31 | $8.75 | $8.75 | 66,700 | — | — |
| 2024-05-30 | $8.35 | $8.35 | 32,700 | — | — |
| 2024-05-29 | $8.59 | $8.59 | 12,900 | — | — |
| 2024-05-28 | $8.64 | $8.64 | 19,000 | — | — |
| 2024-05-24 | $8.34 | $8.34 | 15,800 | — | — |
| 2024-05-23 | $8.53 | $8.53 | 20,900 | — | — |
| 2024-05-22 | $8.72 | $8.72 | 8,900 | — | — |
| 2024-05-21 | $9.30 | $9.30 | 17,900 | — | — |
| 2024-05-20 | $9.48 | $9.48 | 19,900 | — | — |
| 2024-05-17 | $9.06 | $9.06 | 30,800 | — | — |
| 2024-05-16 | $8.64 | $8.64 | 13,800 | — | — |
| 2024-05-15 | $8.87 | $8.87 | 19,900 | — | — |
| 2024-05-14 | $9.16 | $9.16 | 23,300 | — | — |
| 2024-05-13 | $9.33 | $9.33 | 40,400 | — | — |
| 2024-05-10 | $9.43 | $9.43 | 37,600 | — | — |
| 2024-05-09 | $9.42 | $9.42 | 21,000 | — | — |
| 2024-05-08 | $8.36 | $8.36 | 44,800 | — | — |
| 2024-05-07 | $8.80 | $8.80 | 92,000 | — | — |
| 2024-05-06 | $9.44 | $9.44 | 43,300 | — | — |
| 2024-05-03 | $9.77 | $9.77 | 6,200 | — | — |
| 2024-05-02 | $9.75 | $9.75 | 27,700 | — | — |
| 2024-05-01 | $9.30 | $9.30 | 12,100 | — | — |
| 2024-04-30 | $9.50 | $9.50 | 3,500 | — | — |
| 2024-04-29 | $9.24 | $9.24 | 6,000 | — | — |
| 2024-04-26 | $9.22 | $9.22 | 3,200 | — | — |
| 2024-04-25 | $9.50 | $9.50 | 12,200 | — | — |
| 2024-04-24 | $9.23 | $9.23 | 8,900 | — | — |
| 2024-04-23 | $9.00 | $9.00 | 2,400 | — | — |
| 2024-04-22 | $8.75 | $8.75 | 3,600 | — | — |
| 2024-04-19 | $9.03 | $9.03 | 6,100 | — | — |
| 2024-04-18 | $9.16 | $9.16 | 6,600 | — | — |
| 2024-04-17 | $8.99 | $8.99 | 7,800 | — | — |
| 2024-04-16 | $9.06 | $9.06 | 9,500 | — | — |
| 2024-04-15 | $9.05 | $9.05 | 15,400 | — | — |
| 2024-04-12 | $9.50 | $9.50 | 14,800 | — | — |
| 2024-04-11 | $10.20 | $10.20 | 8,700 | — | — |
| 2024-04-10 | $10.80 | $10.80 | 26,600 | — | — |
| 2024-04-09 | $9.75 | $9.75 | 4,500 | — | — |
| 2024-04-08 | $9.76 | $9.76 | 7,200 | — | — |
| 2024-04-05 | $9.57 | $9.57 | 3,500 | — | — |
| 2024-04-04 | $9.70 | $9.70 | 9,400 | — | — |
| 2024-04-03 | $9.60 | $9.60 | 4,900 | — | — |
| 2024-04-02 | $9.52 | $9.52 | 6,900 | — | — |
| 2024-04-01 | $9.56 | $9.56 | 9,400 | — | — |
| 2024-03-28 | $9.60 | $9.60 | 9,400 | — | — |
| 2024-03-27 | $9.70 | $9.70 | 15,100 | — | — |
| 2024-03-26 | $9.28 | $9.28 | 6,600 | — | — |
| 2024-03-25 | $9.14 | $9.14 | 13,900 | — | — |
| 2024-03-22 | $9.18 | $9.18 | 9,800 | — | — |
| 2024-03-21 | $9.60 | $9.60 | 33,800 | — | — |
| 2024-03-20 | $9.00 | $9.00 | 20,600 | — | — |
| 2024-03-19 | $8.27 | $8.27 | 14,200 | — | — |
| 2024-03-18 | $8.32 | $8.32 | 10,200 | — | — |
| 2024-03-15 | $8.54 | $8.54 | 40,500 | — | — |
| 2024-03-14 | $8.97 | $8.97 | 64,500 | — | — |
| 2024-03-13 | $9.77 | $9.77 | 18,000 | — | — |
| 2024-03-12 | $10.37 | $10.37 | 98,300 | — | — |
| 2024-03-11 | $9.09 | $9.09 | 27,900 | — | — |
| 2024-03-08 | $9.34 | $9.34 | 9,300 | — | — |
| 2024-03-07 | $9.48 | $9.48 | 35,400 | — | — |
| 2024-03-06 | $8.74 | $8.74 | 22,000 | — | — |
| 2024-03-05 | $8.06 | $8.06 | 18,100 | — | — |
| 2024-03-04 | $8.16 | $8.16 | 12,000 | — | — |
| 2024-03-01 | $8.14 | $8.14 | 18,100 | — | — |
| 2024-02-29 | $8.31 | $8.31 | 10,700 | — | — |
| 2024-02-28 | $8.37 | $8.37 | 18,800 | — | — |
| 2024-02-27 | $8.75 | $8.75 | 17,400 | — | — |
| 2024-02-26 | $9.00 | $9.00 | 21,500 | — | — |
| 2024-02-23 | $8.98 | $8.98 | 41,200 | — | — |
| 2024-02-22 | $8.29 | $8.29 | 19,600 | — | — |
| 2024-02-21 | $8.28 | $8.28 | 25,900 | — | — |
| 2024-02-20 | $8.57 | $8.57 | 11,900 | — | — |
| 2024-02-16 | $9.02 | $9.02 | 9,400 | — | — |
| 2024-02-15 | $9.28 | $9.28 | 15,900 | — | — |
| 2024-02-14 | $10.05 | $10.05 | 12,900 | — | — |
| 2024-02-13 | $9.37 | $9.37 | 40,300 | — | — |
| 2024-02-12 | $9.60 | $9.60 | 17,400 | — | — |
| 2024-02-09 | $9.39 | $9.39 | 19,000 | — | — |
| 2024-02-08 | $10.28 | $10.28 | 13,400 | — | — |
| 2024-02-07 | $11.01 | $11.01 | 7,700 | — | — |
| 2024-02-06 | $10.95 | $10.95 | 6,100 | — | — |
| 2024-02-05 | $10.71 | $10.71 | 47,800 | — | — |
| 2024-02-02 | $10.84 | $10.84 | 29,400 | — | — |
| 2024-02-01 | $11.17 | $11.17 | 26,900 | — | — |
| 2024-01-31 | $10.61 | $10.61 | 39,500 | — | — |
| 2024-01-30 | $10.07 | $10.07 | 34,900 | — | — |
| 2024-01-29 | $9.85 | $9.85 | 41,800 | — | — |
| 2024-01-26 | $9.16 | $9.16 | 35,900 | — | — |
| 2024-01-25 | $8.81 | $8.81 | 58,700 | — | — |
| 2024-01-24 | $9.05 | $9.05 | 34,100 | — | — |
| 2024-01-23 | $8.65 | $8.65 | 12,000 | — | — |
| 2024-01-22 | $8.25 | $8.25 | 13,300 | — | — |
| 2024-01-19 | $8.43 | $8.43 | 49,900 | — | — |
| 2024-01-18 | $8.23 | $8.23 | 41,500 | — | — |
| 2024-01-17 | $9.40 | $9.40 | 11,900 | — | — |
| 2024-01-16 | $9.64 | $9.64 | 18,700 | — | — |
| 2024-01-12 | $9.83 | $9.83 | 37,800 | — | — |
| 2024-01-11 | $10.32 | $10.32 | 43,400 | — | — |
| 2024-01-10 | $12.06 | $12.06 | 21,400 | — | — |
| 2024-01-09 | $13.00 | $13.00 | 56,600 | — | — |
| 2024-01-08 | $12.04 | $12.04 | 24,200 | — | — |
| 2024-01-05 | $11.25 | $11.25 | 45,000 | — | — |
| 2024-01-04 | $10.55 | $10.55 | 48,600 | — | — |
| 2024-01-03 | $9.42 | $9.42 | 49,200 | — | — |
| 2024-01-02 | $8.80 | $8.80 | 26,100 | — | — |