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
- 2018-10-18 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 | $5.31 | $5.31 | 94,700 | — | — |
| 2024-12-30 | $5.00 | $5.00 | 72,100 | — | — |
| 2024-12-27 | $4.99 | $4.99 | 69,100 | — | — |
| 2024-12-26 | $5.08 | $5.08 | 73,400 | — | — |
| 2024-12-24 | $5.00 | $5.00 | 42,400 | — | — |
| 2024-12-23 | $4.72 | $4.72 | 39,300 | — | — |
| 2024-12-20 | $4.40 | $4.40 | 69,700 | — | — |
| 2024-12-19 | $4.30 | $4.30 | 31,000 | — | — |
| 2024-12-18 | $4.12 | $4.12 | 59,200 | — | — |
| 2024-12-17 | $4.36 | $4.36 | 97,500 | — | — |
| 2024-12-16 | $4.70 | $4.70 | 47,400 | — | — |
| 2024-12-13 | $4.95 | $4.95 | 114,800 | — | — |
| 2024-12-12 | $4.96 | $4.96 | 69,000 | — | — |
| 2024-12-11 | $4.97 | $4.97 | 80,500 | — | — |
| 2024-12-10 | $4.93 | $4.93 | 530,000 | — | — |
| 2024-12-09 | $4.75 | $4.75 | 98,100 | — | — |
| 2024-12-06 | $4.40 | $4.40 | 69,700 | — | — |
| 2024-12-05 | $4.16 | $4.16 | 48,800 | — | — |
| 2024-12-04 | $4.10 | $4.10 | 86,500 | — | — |
| 2024-12-03 | $3.96 | $3.96 | 89,800 | — | — |
| 2024-12-02 | $4.10 | $4.10 | 94,200 | — | — |
| 2024-11-29 | $4.18 | $4.18 | 106,100 | — | — |
| 2024-11-27 | $4.15 | $4.15 | 41,100 | — | — |
| 2024-11-26 | $3.88 | $3.88 | 105,600 | — | — |
| 2024-11-25 | $4.08 | $4.08 | 371,300 | — | — |
| 2024-11-22 | $4.17 | $4.17 | 72,000 | — | — |
| 2024-11-21 | $4.01 | $4.01 | 129,600 | — | — |
| 2024-11-20 | $4.09 | $4.09 | 130,300 | — | — |
| 2024-11-19 | $4.66 | $4.66 | 50,300 | — | — |
| 2024-11-18 | $4.40 | $4.40 | 47,200 | — | — |
| 2024-11-15 | $4.53 | $4.53 | 82,100 | — | — |
| 2024-11-14 | $4.69 | $4.69 | 75,500 | — | — |
| 2024-11-13 | $4.82 | $4.82 | 123,400 | — | — |
| 2024-11-12 | $5.30 | $5.30 | 36,700 | — | — |
| 2024-11-11 | $5.41 | $5.41 | 41,400 | — | — |
| 2024-11-08 | $5.69 | $5.69 | 95,500 | — | — |
| 2024-11-07 | $5.89 | $5.89 | 50,700 | — | — |
| 2024-11-06 | $5.72 | $5.72 | 43,600 | — | — |
| 2024-11-05 | $5.77 | $5.77 | 23,100 | — | — |
| 2024-11-04 | $5.67 | $5.67 | 58,500 | — | — |
| 2024-11-01 | $6.11 | $6.11 | 24,600 | — | — |
| 2024-10-31 | $6.35 | $6.35 | 41,200 | — | — |
| 2024-10-30 | $6.24 | $6.24 | 38,700 | — | — |
| 2024-10-29 | $6.38 | $6.38 | 50,800 | — | — |
| 2024-10-28 | $5.87 | $5.87 | 75,100 | — | — |
| 2024-10-25 | $5.35 | $5.35 | 48,300 | — | — |
| 2024-10-24 | $5.27 | $5.27 | 72,400 | — | — |
| 2024-10-23 | $5.40 | $5.40 | 37,700 | — | — |
| 2024-10-22 | $5.50 | $5.50 | 38,500 | — | — |
| 2024-10-21 | $5.71 | $5.71 | 39,600 | — | — |
| 2024-10-18 | $5.56 | $5.56 | 57,400 | — | — |
| 2024-10-17 | $5.34 | $5.34 | 64,500 | — | — |
| 2024-10-16 | $5.67 | $5.67 | 37,400 | — | — |
| 2024-10-15 | $5.85 | $5.85 | 67,100 | — | — |
| 2024-10-14 | $5.75 | $5.75 | 76,500 | — | — |
| 2024-10-11 | $5.57 | $5.57 | 31,900 | — | — |
| 2024-10-10 | $5.51 | $5.51 | 66,100 | — | — |
| 2024-10-09 | $5.85 | $5.85 | 125,500 | — | — |
| 2024-10-08 | $5.13 | $5.13 | 50,600 | — | — |
| 2024-10-07 | $5.32 | $5.32 | 158,300 | — | — |
| 2024-10-04 | $5.30 | $5.30 | 126,000 | — | — |
| 2024-10-03 | $4.95 | $4.95 | 63,500 | — | — |
| 2024-10-02 | $4.89 | $4.89 | 83,600 | — | — |
| 2024-10-01 | $4.60 | $4.60 | 55,400 | — | — |
| 2024-09-30 | $4.59 | $4.59 | 96,700 | — | — |
| 2024-09-27 | $4.82 | $4.82 | 35,900 | — | — |
| 2024-09-26 | $4.57 | $4.57 | 32,900 | — | — |
| 2024-09-25 | $4.66 | $4.66 | 85,200 | — | — |
| 2024-09-24 | $4.41 | $4.41 | 45,900 | — | — |
| 2024-09-23 | $4.48 | $4.48 | 94,000 | — | — |
| 2024-09-20 | $5.00 | $5.00 | 62,500 | — | — |
| 2024-09-19 | $5.19 | $5.19 | 124,400 | — | — |
| 2024-09-18 | $5.02 | $5.02 | 106,200 | — | — |
| 2024-09-17 | $5.29 | $5.29 | 193,700 | — | — |
| 2024-09-16 | $5.59 | $5.59 | 200,200 | — | — |
| 2024-09-13 | $6.74 | $6.74 | 40,700 | — | — |
| 2024-09-12 | $6.34 | $6.34 | 39,700 | — | — |
| 2024-09-11 | $6.09 | $6.09 | 68,400 | — | — |
| 2024-09-10 | $5.82 | $5.82 | 62,900 | — | — |
| 2024-09-09 | $5.75 | $5.75 | 63,900 | — | — |
| 2024-09-06 | $5.93 | $5.93 | 57,400 | — | — |
| 2024-09-05 | $6.31 | $6.31 | 143,000 | — | — |
| 2024-09-04 | $6.66 | $6.66 | 124,600 | — | — |
| 2024-09-03 | $5.92 | $5.92 | 152,200 | — | — |
| 2024-08-30 | $5.27 | $5.27 | 23,500 | — | — |
| 2024-08-29 | $5.38 | $5.38 | 6,800 | — | — |
| 2024-08-28 | $5.65 | $5.65 | 28,900 | — | — |
| 2024-08-27 | $5.60 | $5.60 | 105,400 | — | — |
| 2024-08-26 | $5.59 | $5.59 | 155,900 | — | — |
| 2024-08-23 | $5.40 | $5.40 | 89,200 | — | — |
| 2024-08-22 | $5.30 | $5.30 | 18,900 | — | — |
| 2024-08-21 | $5.16 | $5.16 | 40,900 | — | — |
| 2024-08-20 | $5.20 | $5.20 | 25,100 | — | — |
| 2024-08-19 | $5.30 | $5.30 | 84,300 | — | — |
| 2024-08-16 | $5.15 | $5.15 | 60,400 | — | — |
| 2024-08-15 | $4.88 | $4.88 | 37,400 | — | — |
| 2024-08-14 | $4.96 | $4.96 | 56,600 | — | — |
| 2024-08-13 | $5.07 | $5.07 | 147,500 | — | — |
| 2024-08-12 | $5.11 | $5.11 | 53,200 | — | — |
| 2024-08-09 | $5.06 | $5.06 | 86,300 | — | — |
| 2024-08-08 | $4.41 | $4.41 | 58,800 | — | — |
| 2024-08-07 | $4.50 | $4.50 | 484,700 | — | — |
| 2024-08-06 | $5.88 | $5.88 | 3,735,900 | — | — |
| 2024-08-05 | $4.00 | $4.00 | 43,100 | — | — |
| 2024-08-02 | $4.33 | $4.33 | 16,400 | — | — |
| 2024-08-01 | $4.48 | $4.48 | 13,600 | — | — |
| 2024-07-31 | $4.55 | $4.55 | 25,700 | — | — |
| 2024-07-30 | $4.51 | $4.51 | 15,600 | — | — |
| 2024-07-29 | $4.52 | $4.52 | 23,600 | — | — |
| 2024-07-26 | $4.49 | $4.49 | 22,500 | — | — |
| 2024-07-25 | $4.46 | $4.46 | 19,000 | — | — |
| 2024-07-24 | $4.53 | $4.53 | 9,100 | — | — |
| 2024-07-23 | $4.63 | $4.63 | 39,300 | — | — |
| 2024-07-22 | $4.49 | $4.49 | 60,800 | — | — |
| 2024-07-19 | $4.33 | $4.33 | 60,000 | — | — |
| 2024-07-18 | $4.80 | $4.80 | 81,800 | — | — |
| 2024-07-17 | $4.79 | $4.79 | 36,100 | — | — |
| 2024-07-16 | $4.90 | $4.90 | 34,500 | — | — |
| 2024-07-15 | $5.00 | $5.00 | 49,900 | — | — |
| 2024-07-12 | $5.25 | $5.25 | 103,100 | — | — |
| 2024-07-11 | $5.08 | $5.08 | 277,700 | — | — |
| 2024-07-10 | $5.60 | $5.60 | 56,595 | — | — |
| 2024-07-09 | $5.40 | $5.40 | 139,765 | — | — |
| 2024-07-08 | $7.00 | $7.00 | 9,425 | — | — |
| 2024-07-05 | $7.00 | $7.00 | 9,170 | — | — |
| 2024-07-03 | $6.60 | $6.60 | 16,240 | — | — |
| 2024-07-02 | $6.60 | $6.60 | 29,280 | — | — |
| 2024-07-01 | $7.20 | $7.20 | 15,635 | — | — |
| 2024-06-28 | $7.20 | $7.20 | 15,640 | — | — |
| 2024-06-27 | $7.40 | $7.40 | 11,190 | — | — |
| 2024-06-26 | $7.00 | $7.00 | 13,000 | — | — |
| 2024-06-25 | $7.20 | $7.20 | 21,980 | — | — |
| 2024-06-24 | $7.60 | $7.60 | 17,590 | — | — |
| 2024-06-21 | $8.00 | $8.00 | 69,420 | — | — |
| 2024-06-20 | $7.80 | $7.80 | 16,365 | — | — |
| 2024-06-18 | $7.60 | $7.60 | 90,985 | — | — |
| 2024-06-17 | $7.40 | $7.40 | 14,930 | — | — |
| 2024-06-14 | $7.60 | $7.60 | 12,510 | — | — |
| 2024-06-13 | $8.00 | $8.00 | 27,350 | — | — |
| 2024-06-12 | $8.20 | $8.20 | 20,835 | — | — |
| 2024-06-11 | $8.20 | $8.20 | 33,055 | — | — |
| 2024-06-10 | $8.60 | $8.60 | 76,800 | — | — |
| 2024-06-07 | $7.40 | $7.40 | 69,055 | — | — |
| 2024-06-06 | $7.00 | $7.00 | 37,570 | — | — |
| 2024-06-05 | $6.60 | $6.60 | 13,375 | — | — |
| 2024-06-04 | $6.40 | $6.40 | 19,175 | — | — |
| 2024-06-03 | $6.40 | $6.40 | 33,075 | — | — |
| 2024-05-31 | $6.60 | $6.60 | 23,190 | — | — |
| 2024-05-30 | $6.80 | $6.80 | 48,560 | — | — |
| 2024-05-29 | $7.40 | $7.40 | 140,125 | — | — |
| 2024-05-28 | $6.80 | $6.80 | 63,235 | — | — |
| 2024-05-24 | $7.00 | $7.00 | 13,685 | — | — |
| 2024-05-23 | $7.00 | $7.00 | 25,265 | — | — |
| 2024-05-22 | $7.20 | $7.20 | 11,345 | — | — |
| 2024-05-21 | $7.40 | $7.40 | 10,360 | — | — |
| 2024-05-20 | $7.40 | $7.40 | 13,700 | — | — |
| 2024-05-17 | $7.40 | $7.40 | 15,960 | — | — |
| 2024-05-16 | $7.80 | $7.80 | 9,715 | — | — |
| 2024-05-15 | $7.60 | $7.60 | 10,825 | — | — |
| 2024-05-14 | $7.60 | $7.60 | 18,695 | — | — |
| 2024-05-13 | $7.80 | $7.80 | 21,990 | — | — |
| 2024-05-10 | $7.80 | $7.80 | 28,935 | — | — |
| 2024-05-09 | $7.80 | $7.80 | 14,700 | — | — |
| 2024-05-08 | $7.80 | $7.80 | 22,730 | — | — |
| 2024-05-07 | $7.80 | $7.80 | 15,660 | — | — |
| 2024-05-06 | $8.40 | $8.40 | 13,660 | — | — |
| 2024-05-03 | $8.60 | $8.60 | 15,510 | — | — |
| 2024-05-02 | $8.80 | $8.80 | 21,490 | — | — |
| 2024-05-01 | $8.80 | $8.80 | 48,540 | — | — |
| 2024-04-30 | $8.60 | $8.60 | 118,475 | — | — |
| 2024-04-29 | $7.00 | $7.00 | 7,410 | — | — |
| 2024-04-26 | $6.80 | $6.80 | 6,020 | — | — |
| 2024-04-25 | $7.00 | $7.00 | 19,105 | — | — |
| 2024-04-24 | $6.80 | $6.80 | 15,760 | — | — |
| 2024-04-23 | $6.80 | $6.80 | 15,795 | — | — |
| 2024-04-22 | $6.60 | $6.60 | 28,105 | — | — |
| 2024-04-19 | $7.00 | $7.00 | 62,190 | — | — |
| 2024-04-18 | $6.60 | $6.60 | 68,845 | — | — |
| 2024-04-17 | $6.80 | $6.80 | 494,185 | — | — |
| 2024-04-16 | $6.20 | $6.20 | 466,655 | — | — |
| 2024-04-15 | $6.60 | $6.60 | 32,410 | — | — |
| 2024-04-12 | $7.20 | $7.20 | 60,285 | — | — |
| 2024-04-11 | $7.60 | $7.60 | 11,245 | — | — |
| 2024-04-10 | $7.80 | $7.80 | 16,705 | — | — |
| 2024-04-09 | $7.80 | $7.80 | 20,845 | — | — |
| 2024-04-08 | $8.00 | $8.00 | 18,155 | — | — |
| 2024-04-05 | $8.20 | $8.20 | 8,955 | — | — |
| 2024-04-04 | $8.40 | $8.40 | 32,800 | — | — |
| 2024-04-03 | $8.20 | $8.20 | 27,885 | — | — |
| 2024-04-02 | $8.00 | $8.00 | 21,155 | — | — |
| 2024-04-01 | $8.40 | $8.40 | 14,465 | — | — |
| 2024-03-28 | $8.60 | $8.60 | 12,065 | — | — |
| 2024-03-27 | $8.60 | $8.60 | 13,465 | — | — |
| 2024-03-26 | $8.40 | $8.40 | 10,840 | — | — |
| 2024-03-25 | $8.60 | $8.60 | 14,025 | — | — |
| 2024-03-22 | $8.80 | $8.80 | 15,505 | — | — |
| 2024-03-21 | $8.60 | $8.60 | 17,185 | — | — |
| 2024-03-20 | $8.00 | $8.00 | 22,080 | — | — |
| 2024-03-19 | $8.00 | $8.00 | 10,115 | — | — |
| 2024-03-18 | $8.20 | $8.20 | 31,895 | — | — |
| 2024-03-15 | $8.00 | $8.00 | 30,275 | — | — |
| 2024-03-14 | $8.40 | $8.40 | 24,605 | — | — |
| 2024-03-13 | $8.80 | $8.80 | 16,560 | — | — |
| 2024-03-12 | $8.80 | $8.80 | 15,445 | — | — |
| 2024-03-11 | $9.00 | $9.00 | 60,635 | — | — |
| 2024-03-08 | $10.00 | $10.00 | 99,965 | — | — |
| 2024-03-07 | $8.20 | $8.20 | 18,780 | — | — |
| 2024-03-06 | $8.00 | $8.00 | 26,665 | — | — |
| 2024-03-05 | $7.60 | $7.60 | 30,725 | — | — |
| 2024-03-04 | $7.80 | $7.80 | 34,165 | — | — |
| 2024-03-01 | $7.80 | $7.80 | 68,330 | — | — |
| 2024-02-29 | $8.00 | $8.00 | 87,510 | — | — |
| 2024-02-28 | $8.60 | $8.60 | 59,725 | — | — |
| 2024-02-27 | $8.60 | $8.60 | 41,770 | — | — |
| 2024-02-26 | $8.60 | $8.60 | 44,820 | — | — |
| 2024-02-23 | $8.60 | $8.60 | 54,425 | — | — |
| 2024-02-22 | $8.60 | $8.60 | 71,710 | — | — |
| 2024-02-21 | $9.00 | $9.00 | 14,500 | — | — |
| 2024-02-20 | $9.20 | $9.20 | 30,210 | — | — |
| 2024-02-16 | $9.20 | $9.20 | 29,460 | — | — |
| 2024-02-15 | $9.20 | $9.20 | 20,270 | — | — |
| 2024-02-14 | $9.40 | $9.40 | 79,370 | — | — |
| 2024-02-13 | $8.40 | $8.40 | 96,495 | — | — |
| 2024-02-12 | $8.40 | $8.40 | 13,940 | — | — |
| 2024-02-09 | $8.60 | $8.60 | 29,085 | — | — |
| 2024-02-08 | $8.40 | $8.40 | 18,615 | — | — |
| 2024-02-07 | $8.80 | $8.80 | 14,150 | — | — |
| 2024-02-06 | $9.00 | $9.00 | 11,280 | — | — |
| 2024-02-05 | $8.80 | $8.80 | 20,585 | — | — |
| 2024-02-02 | $9.40 | $9.40 | 47,165 | — | — |
| 2024-02-01 | $9.60 | $9.60 | 35,890 | — | — |
| 2024-01-31 | $9.80 | $9.80 | 18,965 | — | — |
| 2024-01-30 | $10.40 | $10.40 | 13,930 | — | — |
| 2024-01-29 | $10.20 | $10.20 | 19,025 | — | — |
| 2024-01-26 | $10.60 | $10.60 | 21,875 | — | — |
| 2024-01-25 | $10.60 | $10.60 | 21,990 | — | — |
| 2024-01-24 | $10.20 | $10.20 | 46,135 | — | — |
| 2024-01-23 | $9.40 | $9.40 | 16,375 | — | — |
| 2024-01-22 | $9.40 | $9.40 | 20,830 | — | — |
| 2024-01-19 | $9.20 | $9.20 | 19,490 | — | — |
| 2024-01-18 | $9.00 | $9.00 | 25,455 | — | — |
| 2024-01-17 | $9.80 | $9.80 | 57,535 | — | — |
| 2024-01-16 | $10.20 | $10.20 | 60,340 | — | — |
| 2024-01-12 | $9.60 | $9.60 | 90,635 | — | — |
| 2024-01-11 | $8.60 | $8.60 | 36,335 | — | — |
| 2024-01-10 | $8.00 | $8.00 | 43,380 | — | — |
| 2024-01-09 | $8.40 | $8.40 | 154,165 | — | — |
| 2024-01-08 | $7.00 | $7.00 | 174,130 | — | — |
| 2024-01-05 | $5.80 | $5.80 | 40,980 | — | — |
| 2024-01-04 | $5.60 | $5.60 | 32,570 | — | — |
| 2024-01-03 | $5.80 | $5.80 | 49,220 | — | — |
| 2024-01-02 | $5.80 | $5.80 | 67,405 | — | — |