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
- 2021-04-01 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 | $5.85 | $5.85 | 4,528,200 | — | — |
| 2024-12-30 | $5.79 | $5.79 | 3,365,700 | — | — |
| 2024-12-27 | $5.85 | $5.85 | 2,743,100 | — | — |
| 2024-12-26 | $6.00 | $6.00 | 2,256,100 | — | — |
| 2024-12-24 | $6.00 | $6.00 | 1,453,000 | — | — |
| 2024-12-23 | $6.03 | $6.03 | 4,480,700 | — | — |
| 2024-12-20 | $6.23 | $6.23 | 11,779,500 | — | — |
| 2024-12-19 | $5.98 | $5.98 | 5,152,700 | — | — |
| 2024-12-18 | $6.00 | $6.00 | 6,542,500 | — | — |
| 2024-12-17 | $6.70 | $6.70 | 3,008,800 | — | — |
| 2024-12-16 | $6.84 | $6.84 | 2,629,100 | — | — |
| 2024-12-13 | $6.77 | $6.77 | 3,158,400 | — | — |
| 2024-12-12 | $6.90 | $6.90 | 3,221,500 | — | — |
| 2024-12-11 | $7.09 | $7.09 | 3,083,500 | — | — |
| 2024-12-10 | $6.91 | $6.91 | 2,965,100 | — | — |
| 2024-12-09 | $6.95 | $6.95 | 2,864,000 | — | — |
| 2024-12-06 | $7.06 | $7.06 | 4,462,900 | — | — |
| 2024-12-05 | $6.99 | $6.99 | 2,460,300 | — | — |
| 2024-12-04 | $7.12 | $7.12 | 3,486,500 | — | — |
| 2024-12-03 | $7.33 | $7.33 | 4,564,600 | — | — |
| 2024-12-02 | $7.14 | $7.14 | 3,924,200 | — | — |
| 2024-11-29 | $7.09 | $7.09 | 1,858,100 | — | — |
| 2024-11-27 | $7.20 | $7.20 | 2,719,500 | — | — |
| 2024-11-26 | $7.17 | $7.17 | 3,715,000 | — | — |
| 2024-11-25 | $7.07 | $7.07 | 7,434,300 | — | — |
| 2024-11-22 | $6.83 | $6.83 | 5,186,000 | — | — |
| 2024-11-21 | $6.73 | $6.73 | 3,612,000 | — | — |
| 2024-11-20 | $6.44 | $6.44 | 3,368,800 | — | — |
| 2024-11-19 | $6.30 | $6.30 | 3,455,300 | — | — |
| 2024-11-18 | $6.19 | $6.19 | 2,875,700 | — | — |
| 2024-11-15 | $6.32 | $6.32 | 2,811,700 | — | — |
| 2024-11-14 | $6.60 | $6.60 | 4,962,700 | — | — |
| 2024-11-13 | $6.70 | $6.70 | 3,493,000 | — | — |
| 2024-11-12 | $6.70 | $6.70 | 3,257,000 | — | — |
| 2024-11-11 | $6.80 | $6.80 | 4,159,500 | — | — |
| 2024-11-08 | $6.70 | $6.70 | 3,161,200 | — | — |
| 2024-11-07 | $6.90 | $6.90 | 5,968,200 | — | — |
| 2024-11-06 | $6.46 | $6.46 | 8,401,100 | — | — |
| 2024-11-05 | $6.87 | $6.87 | 4,553,300 | — | — |
| 2024-11-04 | $6.66 | $6.66 | 6,896,100 | — | — |
| 2024-11-01 | $6.41 | $6.41 | 9,328,400 | — | — |
| 2024-10-31 | $6.35 | $6.35 | 8,037,000 | — | — |
| 2024-10-30 | $5.56 | $5.56 | 5,837,900 | — | — |
| 2024-10-29 | $5.40 | $5.40 | 6,420,500 | — | — |
| 2024-10-28 | $5.65 | $5.65 | 3,256,200 | — | — |
| 2024-10-25 | $5.64 | $5.64 | 3,391,000 | — | — |
| 2024-10-24 | $5.66 | $5.66 | 3,440,900 | — | — |
| 2024-10-23 | $5.57 | $5.57 | 4,468,700 | — | — |
| 2024-10-22 | $5.70 | $5.70 | 2,375,800 | — | — |
| 2024-10-21 | $5.64 | $5.64 | 2,617,600 | — | — |
| 2024-10-18 | $5.79 | $5.79 | 1,999,700 | — | — |
| 2024-10-17 | $5.72 | $5.72 | 3,003,100 | — | — |
| 2024-10-16 | $5.89 | $5.89 | 2,655,700 | — | — |
| 2024-10-15 | $5.99 | $5.99 | 3,010,500 | — | — |
| 2024-10-14 | $5.94 | $5.94 | 2,054,900 | — | — |
| 2024-10-11 | $5.91 | $5.91 | 2,810,000 | — | — |
| 2024-10-10 | $5.62 | $5.62 | 3,420,500 | — | — |
| 2024-10-09 | $5.64 | $5.64 | 2,716,500 | — | — |
| 2024-10-08 | $5.74 | $5.74 | 3,472,700 | — | — |
| 2024-10-07 | $5.67 | $5.67 | 3,121,100 | — | — |
| 2024-10-04 | $6.07 | $6.07 | 3,898,000 | — | — |
| 2024-10-03 | $6.09 | $6.09 | 2,813,200 | — | — |
| 2024-10-02 | $6.24 | $6.24 | 4,162,100 | — | — |
| 2024-10-01 | $6.24 | $6.24 | 3,820,700 | — | — |
| 2024-09-30 | $6.11 | $6.11 | 3,923,400 | — | — |
| 2024-09-27 | $6.27 | $6.27 | 3,973,600 | — | — |
| 2024-09-26 | $6.21 | $6.21 | 5,069,500 | — | — |
| 2024-09-25 | $6.14 | $6.14 | 4,567,900 | — | — |
| 2024-09-24 | $6.59 | $6.59 | 6,558,200 | — | — |
| 2024-09-23 | $6.20 | $6.20 | 4,333,700 | — | — |
| 2024-09-20 | $6.19 | $6.19 | 12,687,300 | — | — |
| 2024-09-19 | $6.30 | $6.30 | 5,528,600 | — | — |
| 2024-09-18 | $6.39 | $6.39 | 6,503,800 | — | — |
| 2024-09-17 | $6.54 | $6.54 | 5,905,500 | — | — |
| 2024-09-16 | $6.41 | $6.41 | 7,303,500 | — | — |
| 2024-09-13 | $6.38 | $6.38 | 9,091,000 | — | — |
| 2024-09-12 | $5.96 | $5.96 | 6,264,700 | — | — |
| 2024-09-11 | $5.99 | $5.99 | 4,654,500 | — | — |
| 2024-09-10 | $5.96 | $5.96 | 5,710,000 | — | — |
| 2024-09-09 | $5.90 | $5.90 | 10,365,400 | — | — |
| 2024-09-06 | $5.16 | $5.16 | 3,707,300 | — | — |
| 2024-09-05 | $5.28 | $5.28 | 7,124,100 | — | — |
| 2024-09-04 | $5.12 | $5.12 | 3,644,300 | — | — |
| 2024-09-03 | $5.14 | $5.14 | 4,651,200 | — | — |
| 2024-08-30 | $5.13 | $5.13 | 4,075,500 | — | — |
| 2024-08-29 | $5.17 | $5.17 | 3,610,500 | — | — |
| 2024-08-28 | $5.44 | $5.44 | 5,921,700 | — | — |
| 2024-08-27 | $5.54 | $5.54 | 7,756,700 | — | — |
| 2024-08-26 | $5.72 | $5.72 | 16,137,600 | — | — |
| 2024-08-23 | $5.13 | $5.13 | 9,961,600 | — | — |
| 2024-08-22 | $4.69 | $4.69 | 2,699,400 | — | — |
| 2024-08-21 | $4.74 | $4.74 | 2,815,600 | — | — |
| 2024-08-20 | $4.77 | $4.77 | 3,016,100 | — | — |
| 2024-08-19 | $4.89 | $4.89 | 5,730,300 | — | — |
| 2024-08-16 | $4.70 | $4.70 | 5,132,400 | — | — |
| 2024-08-15 | $4.71 | $4.71 | 4,226,600 | — | — |
| 2024-08-14 | $4.51 | $4.51 | 4,683,600 | — | — |
| 2024-08-13 | $4.35 | $4.35 | 6,053,900 | — | — |
| 2024-08-12 | $4.15 | $4.15 | 3,217,700 | — | — |
| 2024-08-09 | $4.26 | $4.26 | 3,380,200 | — | — |
| 2024-08-08 | $4.34 | $4.34 | 2,480,800 | — | — |
| 2024-08-07 | $4.16 | $4.16 | 3,899,900 | — | — |
| 2024-08-06 | $4.30 | $4.30 | 3,634,000 | — | — |
| 2024-08-05 | $4.26 | $4.26 | 5,397,200 | — | — |
| 2024-08-02 | $4.28 | $4.28 | 6,670,700 | — | — |
| 2024-08-01 | $4.26 | $4.26 | 9,252,600 | — | — |
| 2024-07-31 | $4.39 | $4.39 | 8,377,300 | — | — |
| 2024-07-30 | $4.46 | $4.46 | 3,507,000 | — | — |
| 2024-07-29 | $4.47 | $4.47 | 4,055,600 | — | — |
| 2024-07-26 | $4.44 | $4.44 | 3,543,100 | — | — |
| 2024-07-25 | $4.32 | $4.32 | 3,961,300 | — | — |
| 2024-07-24 | $4.33 | $4.33 | 2,525,000 | — | — |
| 2024-07-23 | $4.55 | $4.55 | 3,178,200 | — | — |
| 2024-07-22 | $4.47 | $4.47 | 2,447,900 | — | — |
| 2024-07-19 | $4.46 | $4.46 | 2,900,500 | — | — |
| 2024-07-18 | $4.46 | $4.46 | 4,503,400 | — | — |
| 2024-07-17 | $4.63 | $4.63 | 6,058,400 | — | — |
| 2024-07-16 | $4.75 | $4.75 | 7,247,400 | — | — |
| 2024-07-15 | $4.35 | $4.35 | 7,713,500 | — | — |
| 2024-07-12 | $4.11 | $4.11 | 5,522,500 | — | — |
| 2024-07-11 | $3.97 | $3.97 | 5,643,500 | — | — |
| 2024-07-10 | $3.65 | $3.65 | 3,020,900 | — | — |
| 2024-07-09 | $3.64 | $3.64 | 2,599,000 | — | — |
| 2024-07-08 | $3.63 | $3.63 | 2,384,100 | — | — |
| 2024-07-05 | $3.60 | $3.60 | 1,900,000 | — | — |
| 2024-07-03 | $3.51 | $3.51 | 2,119,000 | — | — |
| 2024-07-02 | $3.53 | $3.53 | 3,200,300 | — | — |
| 2024-07-01 | $3.36 | $3.36 | 3,215,300 | — | — |
| 2024-06-28 | $3.60 | $3.60 | 17,007,000 | — | — |
| 2024-06-27 | $3.69 | $3.69 | 3,469,600 | — | — |
| 2024-06-26 | $3.59 | $3.59 | 2,996,400 | — | — |
| 2024-06-25 | $3.54 | $3.54 | 4,650,000 | — | — |
| 2024-06-24 | $3.48 | $3.48 | 4,409,200 | — | — |
| 2024-06-21 | $3.55 | $3.55 | 5,565,700 | — | — |
| 2024-06-20 | $3.49 | $3.49 | 3,395,500 | — | — |
| 2024-06-18 | $3.59 | $3.59 | 2,802,800 | — | — |
| 2024-06-17 | $3.57 | $3.57 | 2,151,300 | — | — |
| 2024-06-14 | $3.64 | $3.64 | 2,421,400 | — | — |
| 2024-06-13 | $3.66 | $3.66 | 4,201,700 | — | — |
| 2024-06-12 | $3.94 | $3.94 | 5,216,400 | — | — |
| 2024-06-11 | $3.64 | $3.64 | 2,267,900 | — | — |
| 2024-06-10 | $3.53 | $3.53 | 2,824,400 | — | — |
| 2024-06-07 | $3.60 | $3.60 | 2,190,700 | — | — |
| 2024-06-06 | $3.73 | $3.73 | 2,173,600 | — | — |
| 2024-06-05 | $3.71 | $3.71 | 3,632,700 | — | — |
| 2024-06-04 | $3.63 | $3.63 | 3,176,700 | — | — |
| 2024-06-03 | $3.71 | $3.71 | 2,351,700 | — | — |
| 2024-05-31 | $3.75 | $3.75 | 2,868,800 | — | — |
| 2024-05-30 | $3.78 | $3.78 | 2,698,600 | — | — |
| 2024-05-29 | $3.79 | $3.79 | 3,077,000 | — | — |
| 2024-05-28 | $3.98 | $3.98 | 3,016,000 | — | — |
| 2024-05-24 | $4.08 | $4.08 | 2,522,300 | — | — |
| 2024-05-23 | $4.04 | $4.04 | 4,412,000 | — | — |
| 2024-05-22 | $4.20 | $4.20 | 2,875,700 | — | — |
| 2024-05-21 | $4.30 | $4.30 | 2,958,100 | — | — |
| 2024-05-20 | $4.33 | $4.33 | 5,214,600 | — | — |
| 2024-05-17 | $4.30 | $4.30 | 3,600,700 | — | — |
| 2024-05-16 | $4.35 | $4.35 | 3,331,800 | — | — |
| 2024-05-15 | $4.41 | $4.41 | 7,596,100 | — | — |
| 2024-05-14 | $4.32 | $4.32 | 6,330,500 | — | — |
| 2024-05-13 | $4.12 | $4.12 | 6,812,400 | — | — |
| 2024-05-10 | $3.90 | $3.90 | 6,604,700 | — | — |
| 2024-05-09 | $4.06 | $4.06 | 9,820,200 | — | — |
| 2024-05-08 | $3.28 | $3.28 | 3,048,900 | — | — |
| 2024-05-07 | $3.40 | $3.40 | 2,130,000 | — | — |
| 2024-05-06 | $3.36 | $3.36 | 3,148,100 | — | — |
| 2024-05-03 | $3.37 | $3.37 | 5,226,600 | — | — |
| 2024-05-02 | $3.17 | $3.17 | 2,993,100 | — | — |
| 2024-05-01 | $3.13 | $3.13 | 3,094,500 | — | — |
| 2024-04-30 | $3.15 | $3.15 | 2,192,500 | — | — |
| 2024-04-29 | $3.27 | $3.27 | 1,760,500 | — | — |
| 2024-04-26 | $3.30 | $3.30 | 2,026,200 | — | — |
| 2024-04-25 | $3.22 | $3.22 | 1,924,300 | — | — |
| 2024-04-24 | $3.33 | $3.33 | 1,405,400 | — | — |
| 2024-04-23 | $3.41 | $3.41 | 2,576,300 | — | — |
| 2024-04-22 | $3.32 | $3.32 | 2,566,800 | — | — |
| 2024-04-19 | $3.24 | $3.24 | 2,364,300 | — | — |
| 2024-04-18 | $3.26 | $3.26 | 4,264,700 | — | — |
| 2024-04-17 | $3.34 | $3.34 | 2,904,800 | — | — |
| 2024-04-16 | $3.45 | $3.45 | 3,577,200 | — | — |
| 2024-04-15 | $3.28 | $3.28 | 4,015,700 | — | — |
| 2024-04-12 | $3.61 | $3.61 | 4,869,900 | — | — |
| 2024-04-11 | $3.68 | $3.68 | 5,090,600 | — | — |
| 2024-04-10 | $3.60 | $3.60 | 5,870,700 | — | — |
| 2024-04-09 | $3.86 | $3.86 | 3,278,200 | — | — |
| 2024-04-08 | $3.90 | $3.90 | 3,340,400 | — | — |
| 2024-04-05 | $3.81 | $3.81 | 3,052,800 | — | — |
| 2024-04-04 | $3.79 | $3.79 | 4,918,400 | — | — |
| 2024-04-03 | $3.66 | $3.66 | 3,146,700 | — | — |
| 2024-04-02 | $3.56 | $3.56 | 5,686,500 | — | — |
| 2024-04-01 | $3.64 | $3.64 | 5,547,500 | — | — |
| 2024-03-28 | $3.60 | $3.60 | 4,361,000 | — | — |
| 2024-03-27 | $3.47 | $3.47 | 5,050,000 | — | — |
| 2024-03-26 | $3.29 | $3.29 | 4,255,300 | — | — |
| 2024-03-25 | $3.27 | $3.27 | 3,522,500 | — | — |
| 2024-03-22 | $3.36 | $3.36 | 5,610,700 | — | — |
| 2024-03-21 | $3.54 | $3.54 | 8,493,700 | — | — |
| 2024-03-20 | $3.28 | $3.28 | 6,037,000 | — | — |
| 2024-03-19 | $2.97 | $2.97 | 10,137,000 | — | — |
| 2024-03-18 | $3.06 | $3.06 | 12,197,200 | — | — |
| 2024-03-15 | $2.93 | $2.93 | 19,433,200 | — | — |
| 2024-03-14 | $3.42 | $3.42 | 4,240,500 | — | — |
| 2024-03-13 | $3.65 | $3.65 | 4,550,200 | — | — |
| 2024-03-12 | $3.57 | $3.57 | 3,309,500 | — | — |
| 2024-03-11 | $3.64 | $3.64 | 4,040,200 | — | — |
| 2024-03-08 | $3.74 | $3.74 | 3,804,900 | — | — |
| 2024-03-07 | $3.74 | $3.74 | 3,250,100 | — | — |
| 2024-03-06 | $3.76 | $3.76 | 3,948,300 | — | — |
| 2024-03-05 | $3.66 | $3.66 | 3,526,900 | — | — |
| 2024-03-04 | $3.71 | $3.71 | 3,203,800 | — | — |
| 2024-03-01 | $3.85 | $3.85 | 3,768,100 | — | — |
| 2024-02-29 | $3.95 | $3.95 | 7,726,600 | — | — |
| 2024-02-28 | $3.83 | $3.83 | 7,806,600 | — | — |
| 2024-02-27 | $3.42 | $3.42 | 7,425,000 | — | — |
| 2024-02-26 | $3.32 | $3.32 | 5,233,500 | — | — |
| 2024-02-23 | $3.33 | $3.33 | 11,435,000 | — | — |
| 2024-02-22 | $3.40 | $3.40 | 3,913,500 | — | — |
| 2024-02-21 | $3.49 | $3.49 | 7,323,400 | — | — |
| 2024-02-20 | $3.65 | $3.65 | 3,119,100 | — | — |
| 2024-02-16 | $3.74 | $3.74 | 3,688,900 | — | — |
| 2024-02-15 | $3.91 | $3.91 | 2,704,900 | — | — |
| 2024-02-14 | $3.80 | $3.80 | 4,479,700 | — | — |
| 2024-02-13 | $3.62 | $3.62 | 4,834,900 | — | — |
| 2024-02-12 | $3.86 | $3.86 | 3,299,800 | — | — |
| 2024-02-09 | $3.82 | $3.82 | 3,199,600 | — | — |
| 2024-02-08 | $3.76 | $3.76 | 2,502,300 | — | — |
| 2024-02-07 | $3.68 | $3.68 | 3,161,600 | — | — |
| 2024-02-06 | $3.69 | $3.69 | 2,917,200 | — | — |
| 2024-02-05 | $3.57 | $3.57 | 3,373,600 | — | — |
| 2024-02-02 | $3.65 | $3.65 | 4,635,300 | — | — |
| 2024-02-01 | $3.67 | $3.67 | 4,129,600 | — | — |
| 2024-01-31 | $3.44 | $3.44 | 6,329,800 | — | — |
| 2024-01-30 | $3.55 | $3.55 | 3,322,100 | — | — |
| 2024-01-29 | $3.79 | $3.79 | 4,795,000 | — | — |
| 2024-01-26 | $3.60 | $3.60 | 3,093,300 | — | — |
| 2024-01-25 | $3.60 | $3.60 | 2,939,700 | — | — |
| 2024-01-24 | $3.37 | $3.37 | 3,323,800 | — | — |
| 2024-01-23 | $3.44 | $3.44 | 4,938,900 | — | — |
| 2024-01-22 | $3.51 | $3.51 | 4,644,800 | — | — |
| 2024-01-19 | $3.25 | $3.25 | 4,937,700 | — | — |
| 2024-01-18 | $3.09 | $3.09 | 2,637,700 | — | — |
| 2024-01-17 | $3.10 | $3.10 | 5,402,700 | — | — |
| 2024-01-16 | $3.22 | $3.22 | 3,216,400 | — | — |
| 2024-01-12 | $3.40 | $3.40 | 3,024,400 | — | — |
| 2024-01-11 | $3.47 | $3.47 | 4,055,800 | — | — |
| 2024-01-10 | $3.69 | $3.69 | 6,395,000 | — | — |
| 2024-01-09 | $3.79 | $3.79 | 4,879,400 | — | — |
| 2024-01-08 | $3.81 | $3.81 | 4,397,300 | — | — |
| 2024-01-05 | $3.41 | $3.41 | 5,000,500 | — | — |
| 2024-01-04 | $3.47 | $3.47 | 3,953,100 | — | — |
| 2024-01-03 | $3.32 | $3.32 | 5,449,000 | — | — |
| 2024-01-02 | $3.54 | $3.54 | 5,563,400 | — | — |