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
- 2015-04-08 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 | $6.83 | $6.83 | 62,600 | — | — |
| 2024-12-30 | $7.13 | $7.13 | 182,300 | — | — |
| 2024-12-27 | $6.78 | $6.78 | 162,200 | — | — |
| 2024-12-26 | $5.82 | $5.82 | 87,300 | — | — |
| 2024-12-24 | $6.13 | $6.13 | 106,400 | — | — |
| 2024-12-23 | $5.81 | $5.81 | 72,700 | — | — |
| 2024-12-20 | $5.60 | $5.60 | 56,600 | — | — |
| 2024-12-19 | $6.68 | $6.68 | 47,600 | — | — |
| 2024-12-18 | $6.81 | $6.81 | 56,000 | — | — |
| 2024-12-17 | $7.38 | $7.38 | 96,200 | — | — |
| 2024-12-16 | $7.32 | $7.32 | 119,900 | — | — |
| 2024-12-13 | $6.50 | $6.50 | 43,900 | — | — |
| 2024-12-12 | $6.48 | $6.48 | 38,200 | — | — |
| 2024-12-11 | $6.28 | $6.28 | 64,600 | — | — |
| 2024-12-10 | $6.52 | $6.52 | 79,000 | — | — |
| 2024-12-09 | $6.94 | $6.94 | 164,200 | — | — |
| 2024-12-06 | $6.99 | $6.99 | 154,400 | — | — |
| 2024-12-05 | $7.13 | $7.13 | 91,200 | — | — |
| 2024-12-04 | $6.49 | $6.49 | 115,800 | — | — |
| 2024-12-03 | $6.90 | $6.90 | 114,600 | — | — |
| 2024-12-02 | $6.28 | $6.28 | 158,500 | — | — |
| 2024-11-29 | $7.08 | $7.08 | 82,600 | — | — |
| 2024-11-27 | $6.10 | $6.10 | 212,000 | — | — |
| 2024-11-26 | $7.29 | $7.29 | 277,200 | — | — |
| 2024-11-25 | $5.90 | $5.90 | 1,126,600 | — | — |
| 2024-11-22 | $4.99 | $4.99 | 253,200 | — | — |
| 2024-11-21 | $4.10 | $4.10 | 89,300 | — | — |
| 2024-11-20 | $3.87 | $3.87 | 108,700 | — | — |
| 2024-11-19 | $3.87 | $3.87 | 99,800 | — | — |
| 2024-11-18 | $3.50 | $3.50 | 130,900 | — | — |
| 2024-11-15 | $3.78 | $3.78 | 565,400 | — | — |
| 2024-11-14 | $3.57 | $3.57 | 385,300 | — | — |
| 2024-11-13 | $5.45 | $5.45 | 1,132,900 | — | — |
| 2024-11-12 | $3.38 | $3.38 | 1,890,500 | — | — |
| 2024-11-11 | $2.34 | $2.34 | 14,080,100 | — | — |
| 2024-11-08 | $1.29 | $1.29 | 1,200 | — | — |
| 2024-11-07 | $1.30 | $1.30 | 3,600 | — | — |
| 2024-11-06 | $1.30 | $1.30 | 6,300 | — | — |
| 2024-11-05 | $1.21 | $1.21 | 7,700 | — | — |
| 2024-11-04 | $1.20 | $1.20 | 14,600 | — | — |
| 2024-11-01 | $1.21 | $1.21 | 38,100 | — | — |
| 2024-10-31 | $1.13 | $1.13 | 54,900 | — | — |
| 2024-10-30 | $1.24 | $1.24 | 34,000 | — | — |
| 2024-10-29 | $1.25 | $1.25 | 80,100 | — | — |
| 2024-10-28 | $1.29 | $1.29 | 13,700 | — | — |
| 2024-10-25 | $1.25 | $1.25 | 73,500 | — | — |
| 2024-10-24 | $1.26 | $1.26 | 40,900 | — | — |
| 2024-10-23 | $1.30 | $1.30 | 81,300 | — | — |
| 2024-10-22 | $1.50 | $1.50 | 63,100 | — | — |
| 2024-10-21 | $1.66 | $1.66 | 68,400 | — | — |
| 2024-10-18 | $1.79 | $1.79 | 4,700 | — | — |
| 2024-10-17 | $1.70 | $1.70 | 5,100 | — | — |
| 2024-10-16 | $1.77 | $1.77 | 14,500 | — | — |
| 2024-10-15 | $1.68 | $1.68 | 15,400 | — | — |
| 2024-10-14 | $1.74 | $1.74 | 8,200 | — | — |
| 2024-10-11 | $1.79 | $1.79 | 4,800 | — | — |
| 2024-10-10 | $1.67 | $1.67 | 700 | — | — |
| 2024-10-09 | $1.65 | $1.65 | 2,900 | — | — |
| 2024-10-08 | $1.73 | $1.73 | 5,000 | — | — |
| 2024-10-07 | $1.76 | $1.76 | 2,400 | — | — |
| 2024-10-04 | $1.92 | $1.92 | 1,500 | — | — |
| 2024-10-03 | $1.87 | $1.87 | 14,700 | — | — |
| 2024-10-02 | $2.01 | $2.01 | 23,000 | — | — |
| 2024-10-01 | $1.82 | $1.82 | 14,300 | — | — |
| 2024-09-30 | $1.74 | $1.74 | 41,800 | — | — |
| 2024-09-27 | $1.75 | $1.75 | 118,000 | — | — |
| 2024-09-26 | $1.38 | $1.38 | 25,100 | — | — |
| 2024-09-25 | $1.32 | $1.32 | 38,100 | — | — |
| 2024-09-24 | $1.25 | $1.25 | 5,100 | — | — |
| 2024-09-23 | $1.21 | $1.21 | 5,900 | — | — |
| 2024-09-20 | $1.28 | $1.28 | 13,800 | — | — |
| 2024-09-19 | $1.23 | $1.23 | 15,000 | — | — |
| 2024-09-18 | $1.23 | $1.23 | 1,200 | — | — |
| 2024-09-17 | $1.20 | $1.20 | 7,700 | — | — |
| 2024-09-16 | $1.21 | $1.21 | 300 | — | — |
| 2024-09-13 | $1.21 | $1.21 | 5,100 | — | — |
| 2024-09-12 | $1.21 | $1.21 | 4,200 | — | — |
| 2024-09-11 | $1.31 | $1.31 | 3,200 | — | — |
| 2024-09-10 | $1.27 | $1.27 | 300 | — | — |
| 2024-09-09 | $1.27 | $1.27 | 4,400 | — | — |
| 2024-09-06 | $1.25 | $1.25 | 10,800 | — | — |
| 2024-09-05 | $1.34 | $1.34 | 2,000 | — | — |
| 2024-09-04 | $1.26 | $1.26 | 18,900 | — | — |
| 2024-09-03 | $1.39 | $1.39 | 12,700 | — | — |
| 2024-08-30 | $1.50 | $1.50 | 4,800 | — | — |
| 2024-08-29 | $1.51 | $1.51 | 5,300 | — | — |
| 2024-08-28 | $1.40 | $1.40 | 10,400 | — | — |
| 2024-08-27 | $1.51 | $1.51 | 200 | — | — |
| 2024-08-26 | $1.47 | $1.47 | 400 | — | — |
| 2024-08-23 | $1.48 | $1.47 | 400 | — | — |
| 2024-08-22 | $1.52 | $1.52 | 4,800 | — | — |
| 2024-08-21 | $1.57 | $1.57 | 3,200 | — | — |
| 2024-08-20 | $1.59 | $1.59 | 9,500 | — | — |
| 2024-08-19 | $1.48 | $1.48 | 4,900 | — | — |
| 2024-08-16 | $1.50 | $1.50 | 12,000 | — | — |
| 2024-08-15 | $1.46 | $1.46 | 500 | — | — |
| 2024-08-14 | $1.63 | $1.63 | 17,900 | — | — |
| 2024-08-13 | $1.46 | $1.46 | 300 | — | — |
| 2024-08-12 | $1.46 | $1.46 | 7,000 | — | — |
| 2024-08-09 | $1.56 | $1.56 | 700 | — | — |
| 2024-08-08 | $1.56 | $1.56 | 2,500 | — | — |
| 2024-08-07 | $1.65 | $1.65 | 5,400 | — | — |
| 2024-08-06 | $1.52 | $1.52 | 4,100 | — | — |
| 2024-08-05 | $1.49 | $1.49 | 32,900 | — | — |
| 2024-08-02 | $1.88 | $1.88 | 3,800 | — | — |
| 2024-08-01 | $1.96 | $1.96 | 3,300 | — | — |
| 2024-07-31 | $2.03 | $2.03 | 7,600 | — | — |
| 2024-07-30 | $2.12 | $2.12 | 63,900 | — | — |
| 2024-07-29 | $1.86 | $1.86 | 15,600 | — | — |
| 2024-07-26 | $1.96 | $1.96 | 12,400 | — | — |
| 2024-07-25 | $1.86 | $1.86 | 84,900 | — | — |
| 2024-07-24 | $1.98 | $1.98 | 44,700 | — | — |
| 2024-07-23 | $1.81 | $1.81 | 78,600 | — | — |
| 2024-07-22 | $1.74 | $1.74 | 84,800 | — | — |
| 2024-07-19 | $1.85 | $1.85 | 35,300 | — | — |
| 2024-07-18 | $2.08 | $2.08 | 133,200 | — | — |
| 2024-07-17 | $2.20 | $2.20 | 25,100 | — | — |
| 2024-07-16 | $2.12 | $2.12 | 28,700 | — | — |
| 2024-07-15 | $2.00 | $2.00 | 102,200 | — | — |
| 2024-07-12 | $1.81 | $1.81 | 50,700 | — | — |
| 2024-07-11 | $1.75 | $1.75 | 12,500 | — | — |
| 2024-07-10 | $1.67 | $1.67 | 2,000 | — | — |
| 2024-07-09 | $1.77 | $1.77 | 14,100 | — | — |
| 2024-07-08 | $1.68 | $1.68 | 4,800 | — | — |
| 2024-07-05 | $1.73 | $1.73 | 3,900 | — | — |
| 2024-07-03 | $1.83 | $1.83 | 2,300 | — | — |
| 2024-07-02 | $1.85 | $1.85 | 6,900 | — | — |
| 2024-07-01 | $2.04 | $2.04 | 20,200 | — | — |
| 2024-06-28 | $2.10 | $2.10 | 60,100 | — | — |
| 2024-06-27 | $1.78 | $1.78 | 27,600 | — | — |
| 2024-06-26 | $1.51 | $1.51 | 5,400 | — | — |
| 2024-06-25 | $1.50 | $1.50 | 24,600 | — | — |
| 2024-06-24 | $1.47 | $1.47 | 7,600 | — | — |
| 2024-06-21 | $1.46 | $1.46 | 70,300 | — | — |
| 2024-06-20 | $1.50 | $1.50 | 7,300 | — | — |
| 2024-06-18 | $1.50 | $1.50 | 3,300 | — | — |
| 2024-06-17 | $1.53 | $1.53 | 10,800 | — | — |
| 2024-06-14 | $1.67 | $1.67 | 4,400 | — | — |
| 2024-06-13 | $1.52 | $1.52 | 6,500 | — | — |
| 2024-06-12 | $1.76 | $1.76 | 9,600 | — | — |
| 2024-06-11 | $1.94 | $1.94 | 94,400 | — | — |
| 2024-06-10 | $1.60 | $1.60 | 5,200 | — | — |
| 2024-06-07 | $1.63 | $1.63 | 63,300 | — | — |
| 2024-06-06 | $1.72 | $1.72 | 68,800 | — | — |
| 2024-06-05 | $1.43 | $1.43 | 11,900 | — | — |
| 2024-06-04 | $1.49 | $1.49 | 2,600 | — | — |
| 2024-06-03 | $1.49 | $1.49 | 9,300 | — | — |
| 2024-05-31 | $1.49 | $1.49 | 700 | — | — |
| 2024-05-30 | $1.47 | $1.47 | 1,600 | — | — |
| 2024-05-29 | $1.50 | $1.50 | 3,100 | — | — |
| 2024-05-28 | $1.47 | $1.47 | 3,000 | — | — |
| 2024-05-24 | $1.49 | $1.49 | 700 | — | — |
| 2024-05-23 | $1.46 | $1.46 | 9,200 | — | — |
| 2024-05-22 | $1.49 | $1.49 | 2,300 | — | — |
| 2024-05-21 | $1.50 | $1.50 | 7,300 | — | — |
| 2024-05-20 | $1.55 | $1.55 | 12,700 | — | — |
| 2024-05-17 | $1.63 | $1.63 | 10,000 | — | — |
| 2024-05-16 | $1.50 | $1.50 | 1,600 | — | — |
| 2024-05-15 | $1.50 | $1.50 | 5,300 | — | — |
| 2024-05-14 | $1.57 | $1.57 | 1,800 | — | — |
| 2024-05-13 | $1.47 | $1.47 | 1,000 | — | — |
| 2024-05-10 | $1.49 | $1.49 | 5,700 | — | — |
| 2024-05-09 | $1.45 | $1.45 | 1,800 | — | — |
| 2024-05-08 | $1.53 | $1.53 | 4,900 | — | — |
| 2024-05-07 | $1.37 | $1.37 | 2,700 | — | — |
| 2024-05-06 | $1.40 | $1.40 | 24,100 | — | — |
| 2024-05-03 | $1.24 | $1.24 | 6,300 | — | — |
| 2024-05-02 | $1.40 | $1.40 | 5,000 | — | — |
| 2024-05-01 | $1.30 | $1.30 | 10,500 | — | — |
| 2024-04-30 | $1.34 | $1.34 | 12,300 | — | — |
| 2024-04-29 | $1.43 | $1.43 | 8,100 | — | — |
| 2024-04-26 | $1.41 | $1.41 | 6,700 | — | — |
| 2024-04-25 | $1.39 | $1.39 | 8,900 | — | — |
| 2024-04-24 | $1.43 | $1.43 | 7,700 | — | — |
| 2024-04-23 | $1.43 | $1.43 | 12,700 | — | — |
| 2024-04-22 | $1.31 | $1.31 | 17,200 | — | — |
| 2024-04-19 | $1.33 | $1.33 | 4,200 | — | — |
| 2024-04-18 | $1.43 | $1.43 | 12,700 | — | — |
| 2024-04-17 | $1.43 | $1.43 | 42,900 | — | — |
| 2024-04-16 | $1.26 | $1.26 | 120,800 | — | — |
| 2024-04-15 | $1.28 | $1.28 | 8,000 | — | — |
| 2024-04-12 | $1.22 | $1.22 | 1,900 | — | — |
| 2024-04-11 | $1.25 | $1.25 | 3,500 | — | — |
| 2024-04-10 | $1.24 | $1.24 | 3,500 | — | — |
| 2024-04-09 | $1.21 | $1.21 | 7,300 | — | — |
| 2024-04-08 | $1.12 | $1.12 | 5,300 | — | — |
| 2024-04-05 | $1.27 | $1.27 | 6,800 | — | — |
| 2024-04-04 | $1.28 | $1.28 | 3,600 | — | — |
| 2024-04-03 | $1.22 | $1.22 | 6,400 | — | — |
| 2024-04-02 | $1.23 | $1.23 | 3,500 | — | — |
| 2024-04-01 | $1.22 | $1.22 | 23,600 | — | — |
| 2024-03-28 | $1.38 | $1.38 | 17,900 | — | — |
| 2024-03-27 | $1.47 | $1.47 | 26,200 | — | — |
| 2024-03-26 | $1.24 | $1.24 | 11,300 | — | — |
| 2024-03-25 | $1.40 | $1.40 | 10,600 | — | — |
| 2024-03-22 | $1.50 | $1.50 | 2,700 | — | — |
| 2024-03-21 | $1.55 | $1.55 | 13,200 | — | — |
| 2024-03-20 | $1.57 | $1.57 | 4,900 | — | — |
| 2024-03-19 | $1.78 | $1.78 | 31,500 | — | — |
| 2024-03-18 | $1.99 | $1.99 | 11,500 | — | — |
| 2024-03-15 | $1.80 | $1.80 | 3,700 | — | — |
| 2024-03-14 | $2.13 | $2.13 | 7,200 | — | — |
| 2024-03-13 | $2.22 | $2.22 | 12,800 | — | — |
| 2024-03-12 | $2.35 | $2.35 | 5,700 | — | — |
| 2024-03-11 | $2.28 | $2.28 | 6,300 | — | — |
| 2024-03-08 | $2.32 | $2.32 | 10,500 | — | — |
| 2024-03-07 | $2.43 | $2.43 | 3,800 | — | — |
| 2024-03-06 | $2.45 | $2.45 | 3,800 | — | — |
| 2024-03-05 | $2.42 | $2.42 | 16,100 | — | — |
| 2024-03-04 | $2.70 | $2.70 | 6,600 | — | — |
| 2024-03-01 | $2.97 | $2.97 | 3,100 | — | — |
| 2024-02-29 | $3.00 | $3.00 | 5,700 | — | — |
| 2024-02-28 | $2.81 | $2.81 | 9,400 | — | — |
| 2024-02-27 | $3.02 | $3.02 | 17,200 | — | — |
| 2024-02-26 | $3.07 | $3.07 | 8,300 | — | — |
| 2024-02-23 | $3.01 | $3.01 | 25,800 | — | — |
| 2024-02-22 | $3.20 | $3.20 | 90,700 | — | — |
| 2024-02-21 | $2.28 | $2.28 | 9,700 | — | — |
| 2024-02-20 | $2.86 | $2.86 | 12,800 | — | — |
| 2024-02-16 | $2.87 | $2.87 | 11,600 | — | — |
| 2024-02-15 | $2.99 | $2.99 | 34,200 | — | — |
| 2024-02-14 | $3.14 | $3.14 | 16,000 | — | — |
| 2024-02-13 | $3.22 | $3.22 | 8,900 | — | — |
| 2024-02-12 | $3.16 | $3.16 | 20,900 | — | — |
| 2024-02-09 | $3.25 | $3.25 | 24,100 | — | — |
| 2024-02-08 | $3.12 | $3.12 | 7,500 | — | — |
| 2024-02-07 | $3.19 | $3.19 | 8,700 | — | — |
| 2024-02-06 | $3.15 | $3.15 | 28,700 | — | — |
| 2024-02-05 | $2.88 | $2.88 | 16,600 | — | — |
| 2024-02-02 | $2.58 | $2.58 | 16,600 | — | — |
| 2024-02-01 | $2.36 | $2.36 | 21,700 | — | — |
| 2024-01-31 | $2.27 | $2.27 | 21,000 | — | — |
| 2024-01-30 | $2.26 | $2.26 | 56,100 | — | — |
| 2024-01-29 | $2.49 | $2.49 | 212,700 | — | — |
| 2024-01-26 | $1.92 | $1.92 | 13,100 | — | — |
| 2024-01-25 | $1.64 | $1.64 | 8,300 | — | — |
| 2024-01-24 | $1.56 | $1.56 | 18,300 | — | — |
| 2024-01-23 | $1.51 | $1.51 | 19,800 | — | — |
| 2024-01-22 | $1.59 | $1.59 | 8,700 | — | — |
| 2024-01-19 | $1.58 | $1.58 | 6,200 | — | — |
| 2024-01-18 | $1.78 | $1.78 | 4,400 | — | — |
| 2024-01-17 | $1.92 | $1.92 | 12,200 | — | — |
| 2024-01-16 | $2.14 | $2.14 | 11,500 | — | — |
| 2024-01-12 | $2.63 | $2.63 | 10,200 | — | — |
| 2024-01-11 | $2.56 | $2.56 | 25,600 | — | — |
| 2024-01-10 | $2.37 | $2.37 | 9,200 | — | — |
| 2024-01-09 | $2.51 | $2.50 | 7,100 | — | — |
| 2024-01-08 | $2.53 | $2.53 | 27,400 | — | — |
| 2024-01-05 | $2.34 | $2.34 | 4,600 | — | — |
| 2024-01-04 | $2.41 | $2.41 | 17,600 | — | — |
| 2024-01-03 | $2.35 | $2.35 | 22,400 | — | — |
| 2024-01-02 | $2.51 | $2.51 | 40,300 | — | — |