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
- 2021-11-10 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 | $6.07 | $6.07 | 41,500 | — | — |
| 2024-12-30 | $6.04 | $6.04 | 76,100 | — | — |
| 2024-12-27 | $6.08 | $6.08 | 43,400 | — | — |
| 2024-12-26 | $6.13 | $6.13 | 31,000 | — | — |
| 2024-12-24 | $6.13 | $6.13 | 3,500 | — | — |
| 2024-12-23 | $6.11 | $6.11 | 29,500 | — | — |
| 2024-12-20 | $6.19 | $6.19 | 61,600 | — | — |
| 2024-12-19 | $6.01 | $6.01 | 174,400 | — | — |
| 2024-12-18 | $5.89 | $5.89 | 86,400 | — | — |
| 2024-12-17 | $6.16 | $6.16 | 51,900 | — | — |
| 2024-12-16 | $6.29 | $6.29 | 29,300 | — | — |
| 2024-12-13 | $6.46 | $6.46 | 24,300 | — | — |
| 2024-12-12 | $6.28 | $6.28 | 21,500 | — | — |
| 2024-12-11 | $6.54 | $6.54 | 33,700 | — | — |
| 2024-12-10 | $6.72 | $6.72 | 69,100 | — | — |
| 2024-12-09 | $6.85 | $6.85 | 42,700 | — | — |
| 2024-12-06 | $6.94 | $6.94 | 57,800 | — | — |
| 2024-12-05 | $7.02 | $7.02 | 54,800 | — | — |
| 2024-12-04 | $6.69 | $6.69 | 54,000 | — | — |
| 2024-12-03 | $6.68 | $6.68 | 77,900 | — | — |
| 2024-12-02 | $6.66 | $6.66 | 77,100 | — | — |
| 2024-11-29 | $6.77 | $6.77 | 57,400 | — | — |
| 2024-11-27 | $6.83 | $6.83 | 172,700 | — | — |
| 2024-11-26 | $6.82 | $6.82 | 114,000 | — | — |
| 2024-11-25 | $6.80 | $6.80 | 43,100 | — | — |
| 2024-11-22 | $6.73 | $6.73 | 137,200 | — | — |
| 2024-11-21 | $6.83 | $6.83 | 97,700 | — | — |
| 2024-11-20 | $6.94 | $6.94 | 35,400 | — | — |
| 2024-11-19 | $6.66 | $6.66 | 58,100 | — | — |
| 2024-11-18 | $6.44 | $6.44 | 96,700 | — | — |
| 2024-11-15 | $6.17 | $6.17 | 90,800 | — | — |
| 2024-11-14 | $6.96 | $6.96 | 97,500 | — | — |
| 2024-11-13 | $6.90 | $6.90 | 65,100 | — | — |
| 2024-11-12 | $7.14 | $7.14 | 40,200 | — | — |
| 2024-11-11 | $6.94 | $6.94 | 42,600 | — | — |
| 2024-11-08 | $6.90 | $6.90 | 46,200 | — | — |
| 2024-11-07 | $6.90 | $6.90 | 59,400 | — | — |
| 2024-11-06 | $6.91 | $6.91 | 29,500 | — | — |
| 2024-11-05 | $6.73 | $6.73 | 37,100 | — | — |
| 2024-11-04 | $6.55 | $6.55 | 91,900 | — | — |
| 2024-11-01 | $6.65 | $6.65 | 32,900 | — | — |
| 2024-10-31 | $6.58 | $6.58 | 33,600 | — | — |
| 2024-10-30 | $6.80 | $6.80 | 55,900 | — | — |
| 2024-10-29 | $6.58 | $6.58 | 95,600 | — | — |
| 2024-10-28 | $6.90 | $6.90 | 53,500 | — | — |
| 2024-10-25 | $6.93 | $6.93 | 38,700 | — | — |
| 2024-10-24 | $6.91 | $6.91 | 50,800 | — | — |
| 2024-10-23 | $6.97 | $6.97 | 29,600 | — | — |
| 2024-10-22 | $6.96 | $6.96 | 24,500 | — | — |
| 2024-10-21 | $6.94 | $6.94 | 57,200 | — | — |
| 2024-10-18 | $7.24 | $7.24 | 19,700 | — | — |
| 2024-10-17 | $7.47 | $7.47 | 44,000 | — | — |
| 2024-10-16 | $7.42 | $7.42 | 21,600 | — | — |
| 2024-10-15 | $7.16 | $7.16 | 140,900 | — | — |
| 2024-10-14 | $7.24 | $7.24 | 73,600 | — | — |
| 2024-10-11 | $7.02 | $7.02 | 83,000 | — | — |
| 2024-10-10 | $7.31 | $7.31 | 37,400 | — | — |
| 2024-10-09 | $7.17 | $7.17 | 75,600 | — | — |
| 2024-10-08 | $7.12 | $7.12 | 30,300 | — | — |
| 2024-10-07 | $7.06 | $7.06 | 34,200 | — | — |
| 2024-10-04 | $7.04 | $7.04 | 25,700 | — | — |
| 2024-10-03 | $6.96 | $6.96 | 16,100 | — | — |
| 2024-10-02 | $6.89 | $6.89 | 30,300 | — | — |
| 2024-10-01 | $6.83 | $6.83 | 17,200 | — | — |
| 2024-09-30 | $6.79 | $6.79 | 69,300 | — | — |
| 2024-09-27 | $7.02 | $7.02 | 11,500 | — | — |
| 2024-09-26 | $6.93 | $6.93 | 51,200 | — | — |
| 2024-09-25 | $7.07 | $7.07 | 63,200 | — | — |
| 2024-09-24 | $6.87 | $6.87 | 81,400 | — | — |
| 2024-09-23 | $6.88 | $6.88 | 73,800 | — | — |
| 2024-09-20 | $6.59 | $6.59 | 313,400 | — | — |
| 2024-09-19 | $6.63 | $6.63 | 34,700 | — | — |
| 2024-09-18 | $6.61 | $6.61 | 37,100 | — | — |
| 2024-09-17 | $6.80 | $6.80 | 50,000 | — | — |
| 2024-09-16 | $6.37 | $6.37 | 68,700 | — | — |
| 2024-09-13 | $6.91 | $6.91 | 69,900 | — | — |
| 2024-09-12 | $6.83 | $6.83 | 48,400 | — | — |
| 2024-09-11 | $6.83 | $6.83 | 99,700 | — | — |
| 2024-09-10 | $6.80 | $6.80 | 80,200 | — | — |
| 2024-09-09 | $6.80 | $6.80 | 79,000 | — | — |
| 2024-09-06 | $6.88 | $6.88 | 134,300 | — | — |
| 2024-09-05 | $6.79 | $6.79 | 76,300 | — | — |
| 2024-09-04 | $6.80 | $6.80 | 106,900 | — | — |
| 2024-09-03 | $6.65 | $6.65 | 64,000 | — | — |
| 2024-08-30 | $6.67 | $6.67 | 86,500 | — | — |
| 2024-08-29 | $6.78 | $6.78 | 36,500 | — | — |
| 2024-08-28 | $7.07 | $7.07 | 31,600 | — | — |
| 2024-08-27 | $7.05 | $7.05 | 224,300 | — | — |
| 2024-08-26 | $7.06 | $7.06 | 38,800 | — | — |
| 2024-08-23 | $7.08 | $7.08 | 68,300 | — | — |
| 2024-08-22 | $7.06 | $7.06 | 73,400 | — | — |
| 2024-08-21 | $7.19 | $7.19 | 63,800 | — | — |
| 2024-08-20 | $7.24 | $7.24 | 52,500 | — | — |
| 2024-08-19 | $7.26 | $7.26 | 191,900 | — | — |
| 2024-08-16 | $7.22 | $7.22 | 466,600 | — | — |
| 2024-08-15 | $6.75 | $6.75 | 127,500 | — | — |
| 2024-08-14 | $6.68 | $6.68 | 37,000 | — | — |
| 2024-08-13 | $6.67 | $6.67 | 56,200 | — | — |
| 2024-08-12 | $6.27 | $6.27 | 32,900 | — | — |
| 2024-08-09 | $6.23 | $6.23 | 34,700 | — | — |
| 2024-08-08 | $6.12 | $6.12 | 96,100 | — | — |
| 2024-08-07 | $6.10 | $6.10 | 27,300 | — | — |
| 2024-08-06 | $5.95 | $5.95 | 65,800 | — | — |
| 2024-08-05 | $5.96 | $5.96 | 82,800 | — | — |
| 2024-08-02 | $6.03 | $6.03 | 67,200 | — | — |
| 2024-08-01 | $6.15 | $6.15 | 60,200 | — | — |
| 2024-07-31 | $6.11 | $6.11 | 14,600 | — | — |
| 2024-07-30 | $6.17 | $6.17 | 84,800 | — | — |
| 2024-07-29 | $6.06 | $6.06 | 80,300 | — | — |
| 2024-07-26 | $6.18 | $6.18 | 99,400 | — | — |
| 2024-07-25 | $6.19 | $6.19 | 40,000 | — | — |
| 2024-07-24 | $6.05 | $6.05 | 105,000 | — | — |
| 2024-07-23 | $5.99 | $5.99 | 40,800 | — | — |
| 2024-07-22 | $6.00 | $6.00 | 73,000 | — | — |
| 2024-07-19 | $5.96 | $5.96 | 81,000 | — | — |
| 2024-07-18 | $5.77 | $5.77 | 51,800 | — | — |
| 2024-07-17 | $5.61 | $5.61 | 42,500 | — | — |
| 2024-07-16 | $5.66 | $5.66 | 98,200 | — | — |
| 2024-07-15 | $5.53 | $5.53 | 35,800 | — | — |
| 2024-07-12 | $5.52 | $5.52 | 59,300 | — | — |
| 2024-07-11 | $5.47 | $5.47 | 56,800 | — | — |
| 2024-07-10 | $5.41 | $5.41 | 83,800 | — | — |
| 2024-07-09 | $5.47 | $5.47 | 41,300 | — | — |
| 2024-07-08 | $5.58 | $5.58 | 139,100 | — | — |
| 2024-07-05 | $5.40 | $5.40 | 49,000 | — | — |
| 2024-07-03 | $5.28 | $5.28 | 53,500 | — | — |
| 2024-07-02 | $5.36 | $5.36 | 88,000 | — | — |
| 2024-07-01 | $5.21 | $5.21 | 55,300 | — | — |
| 2024-06-28 | $5.20 | $5.20 | 64,500 | — | — |
| 2024-06-27 | $5.02 | $5.02 | 173,000 | — | — |
| 2024-06-26 | $5.00 | $5.00 | 132,900 | — | — |
| 2024-06-25 | $4.96 | $4.96 | 141,300 | — | — |
| 2024-06-24 | $5.10 | $5.10 | 100,500 | — | — |
| 2024-06-21 | $4.95 | $4.95 | 164,600 | — | — |
| 2024-06-20 | $4.82 | $4.82 | 114,900 | — | — |
| 2024-06-18 | $4.94 | $4.94 | 178,100 | — | — |
| 2024-06-17 | $4.87 | $4.87 | 119,700 | — | — |
| 2024-06-14 | $4.89 | $4.89 | 123,400 | — | — |
| 2024-06-13 | $4.76 | $4.76 | 111,800 | — | — |
| 2024-06-12 | $4.67 | $4.67 | 123,300 | — | — |
| 2024-06-11 | $4.90 | $4.90 | 41,400 | — | — |
| 2024-06-10 | $4.77 | $4.77 | 83,000 | — | — |
| 2024-06-07 | $4.86 | $4.86 | 146,700 | — | — |
| 2024-06-06 | $4.85 | $4.85 | 611,100 | — | — |
| 2024-06-05 | $4.94 | $4.94 | 132,600 | — | — |
| 2024-06-04 | $4.77 | $4.77 | 113,800 | — | — |
| 2024-06-03 | $4.50 | $4.50 | 67,300 | — | — |
| 2024-05-31 | $4.52 | $4.52 | 109,400 | — | — |
| 2024-05-30 | $4.39 | $4.39 | 63,800 | — | — |
| 2024-05-29 | $4.40 | $4.40 | 119,900 | — | — |
| 2024-05-28 | $4.24 | $4.24 | 121,400 | — | — |
| 2024-05-24 | $4.55 | $4.55 | 334,200 | — | — |
| 2024-05-23 | $3.95 | $3.95 | 235,000 | — | — |
| 2024-05-22 | $3.75 | $3.75 | 375,400 | — | — |
| 2024-05-21 | $3.46 | $3.46 | 123,100 | — | — |
| 2024-05-20 | $3.43 | $3.43 | 154,400 | — | — |
| 2024-05-17 | $3.39 | $3.39 | 56,300 | — | — |
| 2024-05-16 | $3.38 | $3.38 | 119,900 | — | — |
| 2024-05-15 | $3.45 | $3.45 | 35,000 | — | — |
| 2024-05-14 | $3.51 | $3.51 | 98,100 | — | — |
| 2024-05-13 | $3.52 | $3.52 | 124,200 | — | — |
| 2024-05-10 | $3.42 | $3.42 | 100,200 | — | — |
| 2024-05-09 | $3.45 | $3.45 | 148,800 | — | — |
| 2024-05-08 | $3.63 | $3.63 | 168,200 | — | — |
| 2024-05-07 | $3.82 | $3.82 | 97,600 | — | — |
| 2024-05-06 | $3.82 | $3.82 | 71,100 | — | — |
| 2024-05-03 | $3.87 | $3.87 | 30,300 | — | — |
| 2024-05-02 | $3.83 | $3.83 | 70,800 | — | — |
| 2024-05-01 | $3.86 | $3.86 | 41,800 | — | — |
| 2024-04-30 | $3.94 | $3.94 | 15,700 | — | — |
| 2024-04-29 | $3.95 | $3.95 | 27,000 | — | — |
| 2024-04-26 | $3.90 | $3.90 | 68,800 | — | — |
| 2024-04-25 | $3.88 | $3.88 | 82,100 | — | — |
| 2024-04-24 | $3.91 | $3.91 | 11,800 | — | — |
| 2024-04-23 | $3.91 | $3.91 | 166,700 | — | — |
| 2024-04-22 | $4.01 | $4.01 | 174,700 | — | — |
| 2024-04-19 | $4.04 | $4.04 | 120,400 | — | — |
| 2024-04-18 | $4.14 | $4.14 | 17,800 | — | — |
| 2024-04-17 | $4.05 | $4.05 | 226,000 | — | — |
| 2024-04-16 | $4.04 | $4.04 | 41,600 | — | — |
| 2024-04-15 | $4.05 | $4.05 | 135,700 | — | — |
| 2024-04-12 | $4.70 | $4.70 | 68,400 | — | — |
| 2024-04-11 | $4.68 | $4.68 | 25,300 | — | — |
| 2024-04-10 | $4.68 | $4.68 | 71,900 | — | — |
| 2024-04-09 | $4.60 | $4.60 | 941,600 | — | — |
| 2024-04-08 | $4.54 | $4.54 | 20,100 | — | — |
| 2024-04-05 | $4.51 | $4.51 | 97,800 | — | — |
| 2024-04-04 | $4.50 | $4.50 | 51,800 | — | — |
| 2024-04-03 | $4.40 | $4.40 | 130,800 | — | — |
| 2024-04-02 | $4.55 | $4.55 | 60,300 | — | — |
| 2024-04-01 | $4.34 | $4.34 | 46,200 | — | — |
| 2024-03-28 | $4.13 | $4.13 | 91,000 | — | — |
| 2024-03-27 | $4.27 | $4.27 | 42,800 | — | — |
| 2024-03-26 | $4.30 | $4.30 | 119,700 | — | — |
| 2024-03-25 | $4.14 | $4.14 | 32,500 | — | — |
| 2024-03-22 | $4.26 | $4.26 | 12,500 | — | — |
| 2024-03-21 | $4.33 | $4.33 | 39,000 | — | — |
| 2024-03-20 | $4.30 | $4.30 | 68,600 | — | — |
| 2024-03-19 | $4.21 | $4.21 | 10,200 | — | — |
| 2024-03-18 | $4.35 | $4.35 | 53,400 | — | — |
| 2024-03-15 | $4.20 | $4.20 | 45,900 | — | — |
| 2024-03-14 | $4.39 | $4.39 | 93,800 | — | — |
| 2024-03-13 | $3.86 | $3.86 | 94,900 | — | — |
| 2024-03-12 | $3.86 | $3.86 | 395,800 | — | — |
| 2024-03-11 | $3.80 | $3.80 | 247,600 | — | — |
| 2024-03-08 | $3.76 | $3.76 | 115,700 | — | — |
| 2024-03-07 | $3.97 | $3.97 | 209,700 | — | — |
| 2024-03-06 | $4.45 | $4.45 | 106,300 | — | — |
| 2024-03-05 | $4.74 | $4.74 | 53,700 | — | — |
| 2024-03-04 | $4.80 | $4.80 | 147,900 | — | — |
| 2024-03-01 | $4.91 | $4.91 | 99,500 | — | — |
| 2024-02-29 | $4.86 | $4.86 | 24,500 | — | — |
| 2024-02-28 | $4.79 | $4.79 | 85,700 | — | — |
| 2024-02-27 | $4.65 | $4.65 | 469,300 | — | — |
| 2024-02-26 | $4.62 | $4.62 | 62,000 | — | — |
| 2024-02-23 | $4.62 | $4.62 | 13,700 | — | — |
| 2024-02-22 | $4.62 | $4.62 | 61,600 | — | — |
| 2024-02-21 | $4.56 | $4.56 | 260,500 | — | — |
| 2024-02-20 | $4.46 | $4.46 | 385,800 | — | — |
| 2024-02-16 | $4.47 | $4.47 | 345,400 | — | — |
| 2024-02-15 | $4.36 | $4.36 | 439,100 | — | — |
| 2024-02-14 | $4.25 | $4.25 | 28,000 | — | — |
| 2024-02-13 | $4.26 | $4.26 | 6,500 | — | — |
| 2024-02-12 | $4.28 | $4.28 | 43,600 | — | — |
| 2024-02-09 | $4.25 | $4.25 | 23,300 | — | — |
| 2024-02-08 | $4.25 | $4.25 | 87,200 | — | — |
| 2024-02-07 | $4.30 | $4.30 | 131,600 | — | — |
| 2024-02-06 | $4.30 | $4.30 | 172,100 | — | — |
| 2024-02-05 | $4.30 | $4.30 | 124,400 | — | — |
| 2024-02-02 | $4.44 | $4.44 | 31,200 | — | — |
| 2024-02-01 | $4.49 | $4.49 | 49,100 | — | — |
| 2024-01-31 | $4.45 | $4.45 | 27,600 | — | — |
| 2024-01-30 | $4.49 | $4.49 | 71,000 | — | — |
| 2024-01-29 | $4.56 | $4.56 | 47,200 | — | — |
| 2024-01-26 | $4.60 | $4.60 | 19,900 | — | — |
| 2024-01-25 | $4.73 | $4.73 | 38,000 | — | — |
| 2024-01-24 | $4.72 | $4.72 | 4,900 | — | — |
| 2024-01-23 | $4.72 | $4.72 | 42,700 | — | — |
| 2024-01-22 | $4.84 | $4.84 | 19,500 | — | — |
| 2024-01-19 | $4.82 | $4.82 | 19,500 | — | — |
| 2024-01-18 | $4.69 | $4.69 | 13,500 | — | — |
| 2024-01-17 | $4.73 | $4.73 | 14,400 | — | — |
| 2024-01-16 | $4.83 | $4.83 | 37,300 | — | — |
| 2024-01-12 | $4.90 | $4.90 | 25,100 | — | — |
| 2024-01-11 | $4.95 | $4.95 | 105,000 | — | — |
| 2024-01-10 | $4.87 | $4.87 | 12,300 | — | — |
| 2024-01-09 | $4.89 | $4.89 | 31,700 | — | — |
| 2024-01-08 | $4.94 | $4.94 | 80,500 | — | — |
| 2024-01-05 | $5.05 | $5.05 | 64,400 | — | — |
| 2024-01-04 | $5.06 | $5.06 | 179,000 | — | — |
| 2024-01-03 | $5.08 | $5.08 | 74,200 | — | — |
| 2024-01-02 | $5.23 | $5.23 | 19,000 | — | — |