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
- 2017-10-09 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 | $4.81 | $4.81 | 327,300 | — | — |
| 2024-12-30 | $4.81 | $4.81 | 743,000 | — | — |
| 2024-12-27 | $4.72 | $4.72 | 460,600 | — | — |
| 2024-12-26 | $4.89 | $4.89 | 240,700 | — | — |
| 2024-12-24 | $4.82 | $4.82 | 121,200 | — | — |
| 2024-12-23 | $4.75 | $4.75 | 624,700 | — | — |
| 2024-12-20 | $4.93 | $4.93 | 1,544,300 | — | — |
| 2024-12-19 | $4.90 | $4.90 | 751,000 | — | — |
| 2024-12-18 | $4.81 | $4.81 | 733,200 | — | — |
| 2024-12-17 | $5.08 | $5.08 | 590,000 | — | — |
| 2024-12-16 | $5.24 | $5.24 | 856,600 | — | — |
| 2024-12-13 | $5.19 | $5.19 | 1,031,900 | — | — |
| 2024-12-12 | $5.18 | $5.18 | 415,600 | — | — |
| 2024-12-11 | $5.25 | $5.25 | 607,700 | — | — |
| 2024-12-10 | $5.30 | $5.30 | 738,400 | — | — |
| 2024-12-09 | $5.57 | $5.57 | 396,700 | — | — |
| 2024-12-06 | $5.69 | $5.69 | 407,600 | — | — |
| 2024-12-05 | $5.76 | $5.76 | 550,200 | — | — |
| 2024-12-04 | $5.73 | $5.73 | 434,400 | — | — |
| 2024-12-03 | $5.80 | $5.80 | 455,800 | — | — |
| 2024-12-02 | $5.79 | $5.79 | 513,500 | — | — |
| 2024-11-29 | $5.98 | $5.98 | 516,700 | — | — |
| 2024-11-27 | $6.00 | $6.00 | 497,400 | — | — |
| 2024-11-26 | $5.80 | $5.80 | 600,200 | — | — |
| 2024-11-25 | $5.88 | $5.88 | 1,134,300 | — | — |
| 2024-11-22 | $5.72 | $5.72 | 1,324,300 | — | — |
| 2024-11-21 | $5.25 | $5.25 | 534,000 | — | — |
| 2024-11-20 | $5.18 | $5.18 | 361,800 | — | — |
| 2024-11-19 | $5.06 | $5.06 | 296,300 | — | — |
| 2024-11-18 | $5.05 | $5.05 | 491,000 | — | — |
| 2024-11-15 | $5.09 | $5.09 | 393,900 | — | — |
| 2024-11-14 | $5.10 | $5.10 | 962,000 | — | — |
| 2024-11-13 | $5.00 | $5.00 | 543,400 | — | — |
| 2024-11-12 | $4.99 | $4.99 | 687,400 | — | — |
| 2024-11-11 | $5.14 | $5.14 | 449,200 | — | — |
| 2024-11-08 | $5.02 | $5.02 | 641,700 | — | — |
| 2024-11-07 | $5.01 | $5.01 | 761,500 | — | — |
| 2024-11-06 | $5.00 | $5.00 | 1,793,400 | — | — |
| 2024-11-05 | $4.35 | $4.35 | 435,500 | — | — |
| 2024-11-04 | $4.11 | $4.11 | 486,100 | — | — |
| 2024-11-01 | $4.03 | $4.03 | 538,400 | — | — |
| 2024-10-31 | $4.09 | $4.09 | 1,183,000 | — | — |
| 2024-10-30 | $3.97 | $3.97 | 1,305,900 | — | — |
| 2024-10-29 | $3.63 | $3.63 | 519,400 | — | — |
| 2024-10-28 | $3.56 | $3.56 | 421,000 | — | — |
| 2024-10-25 | $3.24 | $3.24 | 290,300 | — | — |
| 2024-10-24 | $3.20 | $3.20 | 372,800 | — | — |
| 2024-10-23 | $3.25 | $3.25 | 315,400 | — | — |
| 2024-10-22 | $3.30 | $3.30 | 324,100 | — | — |
| 2024-10-21 | $3.28 | $3.28 | 281,900 | — | — |
| 2024-10-18 | $3.37 | $3.37 | 348,900 | — | — |
| 2024-10-17 | $3.39 | $3.39 | 552,200 | — | — |
| 2024-10-16 | $3.34 | $3.34 | 466,200 | — | — |
| 2024-10-15 | $3.37 | $3.37 | 865,600 | — | — |
| 2024-10-14 | $3.40 | $3.40 | 416,100 | — | — |
| 2024-10-11 | $3.42 | $3.42 | 667,000 | — | — |
| 2024-10-10 | $3.15 | $3.15 | 364,500 | — | — |
| 2024-10-09 | $3.11 | $3.11 | 450,400 | — | — |
| 2024-10-08 | $3.12 | $3.12 | 662,800 | — | — |
| 2024-10-07 | $3.22 | $3.22 | 933,500 | — | — |
| 2024-10-04 | $3.35 | $3.35 | 672,100 | — | — |
| 2024-10-03 | $3.33 | $3.33 | 466,100 | — | — |
| 2024-10-02 | $3.37 | $3.37 | 426,600 | — | — |
| 2024-10-01 | $3.29 | $3.29 | 499,100 | — | — |
| 2024-09-30 | $3.45 | $3.45 | 416,400 | — | — |
| 2024-09-27 | $3.60 | $3.60 | 378,500 | — | — |
| 2024-09-26 | $3.58 | $3.58 | 351,200 | — | — |
| 2024-09-25 | $3.52 | $3.52 | 379,600 | — | — |
| 2024-09-24 | $3.69 | $3.69 | 396,200 | — | — |
| 2024-09-23 | $3.65 | $3.65 | 441,400 | — | — |
| 2024-09-20 | $3.71 | $3.71 | 1,025,400 | — | — |
| 2024-09-19 | $3.84 | $3.84 | 322,200 | — | — |
| 2024-09-18 | $3.76 | $3.76 | 453,600 | — | — |
| 2024-09-17 | $3.85 | $3.85 | 447,400 | — | — |
| 2024-09-16 | $3.74 | $3.74 | 363,700 | — | — |
| 2024-09-13 | $3.73 | $3.73 | 380,500 | — | — |
| 2024-09-12 | $3.56 | $3.56 | 456,600 | — | — |
| 2024-09-11 | $3.41 | $3.41 | 725,200 | — | — |
| 2024-09-10 | $3.42 | $3.42 | 1,141,600 | — | — |
| 2024-09-09 | $3.39 | $3.39 | 1,263,400 | — | — |
| 2024-09-06 | $3.70 | $3.70 | 960,400 | — | — |
| 2024-09-05 | $3.74 | $3.74 | 3,197,900 | — | — |
| 2024-09-04 | $3.80 | $3.80 | 436,300 | — | — |
| 2024-09-03 | $3.88 | $3.88 | 482,800 | — | — |
| 2024-08-30 | $4.10 | $4.10 | 333,900 | — | — |
| 2024-08-29 | $4.25 | $4.25 | 243,900 | — | — |
| 2024-08-28 | $4.23 | $4.23 | 579,400 | — | — |
| 2024-08-27 | $4.19 | $4.19 | 442,300 | — | — |
| 2024-08-26 | $4.39 | $4.39 | 519,700 | — | — |
| 2024-08-23 | $4.50 | $4.50 | 1,033,100 | — | — |
| 2024-08-22 | $4.38 | $4.38 | 330,400 | — | — |
| 2024-08-21 | $4.48 | $4.48 | 383,200 | — | — |
| 2024-08-20 | $4.50 | $4.50 | 346,600 | — | — |
| 2024-08-19 | $4.44 | $4.44 | 572,400 | — | — |
| 2024-08-16 | $4.43 | $4.43 | 282,500 | — | — |
| 2024-08-15 | $4.36 | $4.36 | 542,200 | — | — |
| 2024-08-14 | $4.31 | $4.31 | 373,300 | — | — |
| 2024-08-13 | $4.30 | $4.30 | 529,100 | — | — |
| 2024-08-12 | $4.19 | $4.19 | 557,300 | — | — |
| 2024-08-09 | $4.11 | $4.11 | 530,000 | — | — |
| 2024-08-08 | $4.25 | $4.25 | 793,400 | — | — |
| 2024-08-07 | $4.05 | $4.05 | 921,100 | — | — |
| 2024-08-06 | $3.91 | $3.91 | 1,015,300 | — | — |
| 2024-08-05 | $3.79 | $3.79 | 895,300 | — | — |
| 2024-08-02 | $4.07 | $4.07 | 1,511,700 | — | — |
| 2024-08-01 | $4.66 | $4.66 | 922,600 | — | — |
| 2024-07-31 | $5.01 | $5.01 | 693,800 | — | — |
| 2024-07-30 | $4.98 | $4.98 | 579,600 | — | — |
| 2024-07-29 | $5.02 | $5.02 | 559,600 | — | — |
| 2024-07-26 | $5.17 | $5.17 | 422,800 | — | — |
| 2024-07-25 | $5.15 | $5.15 | 486,600 | — | — |
| 2024-07-24 | $4.92 | $4.92 | 437,600 | — | — |
| 2024-07-23 | $4.98 | $4.98 | 405,100 | — | — |
| 2024-07-22 | $4.86 | $4.86 | 413,400 | — | — |
| 2024-07-19 | $4.72 | $4.72 | 318,800 | — | — |
| 2024-07-18 | $4.80 | $4.80 | 559,700 | — | — |
| 2024-07-17 | $5.01 | $5.01 | 974,200 | — | — |
| 2024-07-16 | $4.88 | $4.88 | 701,100 | — | — |
| 2024-07-15 | $4.46 | $4.46 | 1,664,900 | — | — |
| 2024-07-12 | $4.51 | $4.51 | 635,600 | — | — |
| 2024-07-11 | $4.37 | $4.37 | 1,091,300 | — | — |
| 2024-07-10 | $4.15 | $4.15 | 451,800 | — | — |
| 2024-07-09 | $4.10 | $4.10 | 524,800 | — | — |
| 2024-07-08 | $4.21 | $4.21 | 660,400 | — | — |
| 2024-07-05 | $4.18 | $4.18 | 554,300 | — | — |
| 2024-07-03 | $4.22 | $4.22 | 613,200 | — | — |
| 2024-07-02 | $4.20 | $4.20 | 928,800 | — | — |
| 2024-07-01 | $4.22 | $4.22 | 528,600 | — | — |
| 2024-06-28 | $4.35 | $4.35 | 1,535,400 | — | — |
| 2024-06-27 | $4.35 | $4.35 | 545,100 | — | — |
| 2024-06-26 | $4.39 | $4.39 | 424,000 | — | — |
| 2024-06-25 | $4.39 | $4.39 | 441,100 | — | — |
| 2024-06-24 | $4.44 | $4.44 | 430,300 | — | — |
| 2024-06-21 | $4.42 | $4.42 | 622,700 | — | — |
| 2024-06-20 | $4.45 | $4.45 | 571,900 | — | — |
| 2024-06-18 | $4.45 | $4.45 | 516,600 | — | — |
| 2024-06-17 | $4.39 | $4.39 | 514,000 | — | — |
| 2024-06-14 | $4.27 | $4.27 | 983,600 | — | — |
| 2024-06-13 | $4.58 | $4.58 | 365,000 | — | — |
| 2024-06-12 | $4.70 | $4.70 | 540,000 | — | — |
| 2024-06-11 | $4.63 | $4.63 | 351,800 | — | — |
| 2024-06-10 | $4.69 | $4.69 | 559,700 | — | — |
| 2024-06-07 | $4.68 | $4.68 | 592,300 | — | — |
| 2024-06-06 | $4.77 | $4.77 | 727,800 | — | — |
| 2024-06-05 | $4.74 | $4.74 | 451,800 | — | — |
| 2024-06-04 | $4.59 | $4.59 | 560,100 | — | — |
| 2024-06-03 | $4.70 | $4.70 | 477,600 | — | — |
| 2024-05-31 | $4.77 | $4.77 | 427,900 | — | — |
| 2024-05-30 | $4.73 | $4.73 | 547,100 | — | — |
| 2024-05-29 | $4.54 | $4.54 | 658,300 | — | — |
| 2024-05-28 | $4.60 | $4.60 | 496,200 | — | — |
| 2024-05-24 | $4.59 | $4.59 | 465,000 | — | — |
| 2024-05-23 | $4.46 | $4.46 | 682,900 | — | — |
| 2024-05-22 | $4.68 | $4.68 | 449,900 | — | — |
| 2024-05-21 | $4.65 | $4.65 | 485,000 | — | — |
| 2024-05-20 | $4.74 | $4.74 | 980,900 | — | — |
| 2024-05-17 | $4.83 | $4.83 | 983,700 | — | — |
| 2024-05-16 | $4.70 | $4.70 | 758,100 | — | — |
| 2024-05-15 | $4.55 | $4.55 | 528,100 | — | — |
| 2024-05-14 | $4.60 | $4.60 | 657,300 | — | — |
| 2024-05-13 | $4.56 | $4.56 | 677,800 | — | — |
| 2024-05-10 | $4.53 | $4.53 | 968,900 | — | — |
| 2024-05-09 | $4.52 | $4.52 | 1,231,300 | — | — |
| 2024-05-08 | $4.17 | $4.17 | 772,700 | — | — |
| 2024-05-07 | $4.05 | $4.05 | 1,169,800 | — | — |
| 2024-05-06 | $3.88 | $3.88 | 1,722,600 | — | — |
| 2024-05-03 | $4.17 | $4.17 | 2,392,700 | — | — |
| 2024-05-02 | $4.90 | $4.90 | 688,200 | — | — |
| 2024-05-01 | $4.84 | $4.84 | 711,600 | — | — |
| 2024-04-30 | $4.99 | $4.99 | 733,300 | — | — |
| 2024-04-29 | $5.13 | $5.13 | 581,400 | — | — |
| 2024-04-26 | $5.12 | $5.12 | 315,600 | — | — |
| 2024-04-25 | $5.13 | $5.13 | 609,900 | — | — |
| 2024-04-24 | $5.17 | $5.17 | 636,400 | — | — |
| 2024-04-23 | $5.37 | $5.37 | 647,500 | — | — |
| 2024-04-22 | $5.25 | $5.25 | 745,100 | — | — |
| 2024-04-19 | $5.18 | $5.18 | 558,600 | — | — |
| 2024-04-18 | $5.22 | $5.22 | 499,500 | — | — |
| 2024-04-17 | $5.23 | $5.23 | 533,500 | — | — |
| 2024-04-16 | $5.33 | $5.33 | 567,400 | — | — |
| 2024-04-15 | $5.52 | $5.52 | 537,500 | — | — |
| 2024-04-12 | $5.65 | $5.65 | 617,200 | — | — |
| 2024-04-11 | $5.74 | $5.74 | 467,200 | — | — |
| 2024-04-10 | $5.74 | $5.74 | 561,400 | — | — |
| 2024-04-09 | $5.83 | $5.83 | 486,600 | — | — |
| 2024-04-08 | $5.86 | $5.86 | 505,400 | — | — |
| 2024-04-05 | $5.79 | $5.79 | 1,010,600 | — | — |
| 2024-04-04 | $5.80 | $5.80 | 782,900 | — | — |
| 2024-04-03 | $5.97 | $5.97 | 854,500 | — | — |
| 2024-04-02 | $5.82 | $5.82 | 640,800 | — | — |
| 2024-04-01 | $5.88 | $5.88 | 823,300 | — | — |
| 2024-03-28 | $5.82 | $5.82 | 773,100 | — | — |
| 2024-03-27 | $5.75 | $5.75 | 612,900 | — | — |
| 2024-03-26 | $5.55 | $5.55 | 562,800 | — | — |
| 2024-03-25 | $5.53 | $5.53 | 499,900 | — | — |
| 2024-03-22 | $5.48 | $5.48 | 425,100 | — | — |
| 2024-03-21 | $5.53 | $5.53 | 509,100 | — | — |
| 2024-03-20 | $5.56 | $5.56 | 557,600 | — | — |
| 2024-03-19 | $5.52 | $5.52 | 474,400 | — | — |
| 2024-03-18 | $5.37 | $5.37 | 400,900 | — | — |
| 2024-03-15 | $5.36 | $5.36 | 755,100 | — | — |
| 2024-03-14 | $5.31 | $5.31 | 584,100 | — | — |
| 2024-03-13 | $5.35 | $5.35 | 672,700 | — | — |
| 2024-03-12 | $5.23 | $5.23 | 654,200 | — | — |
| 2024-03-11 | $5.36 | $5.36 | 1,063,000 | — | — |
| 2024-03-08 | $5.11 | $5.11 | 2,013,300 | — | — |
| 2024-03-07 | $6.21 | $6.21 | 676,000 | — | — |
| 2024-03-06 | $6.09 | $6.09 | 293,600 | — | — |
| 2024-03-05 | $6.17 | $6.17 | 408,800 | — | — |
| 2024-03-04 | $6.20 | $6.20 | 401,100 | — | — |
| 2024-03-01 | $6.32 | $6.32 | 435,800 | — | — |
| 2024-02-29 | $6.42 | $6.42 | 600,800 | — | — |
| 2024-02-28 | $6.24 | $6.24 | 307,200 | — | — |
| 2024-02-27 | $6.35 | $6.35 | 427,900 | — | — |
| 2024-02-26 | $6.34 | $6.34 | 402,400 | — | — |
| 2024-02-23 | $6.46 | $6.46 | 838,300 | — | — |
| 2024-02-22 | $6.56 | $6.56 | 360,100 | — | — |
| 2024-02-21 | $6.76 | $6.76 | 284,900 | — | — |
| 2024-02-20 | $6.85 | $6.85 | 327,800 | — | — |
| 2024-02-16 | $6.90 | $6.90 | 317,600 | — | — |
| 2024-02-15 | $7.00 | $7.00 | 314,200 | — | — |
| 2024-02-14 | $6.85 | $6.85 | 286,000 | — | — |
| 2024-02-13 | $6.59 | $6.59 | 496,100 | — | — |
| 2024-02-12 | $6.92 | $6.92 | 306,600 | — | — |
| 2024-02-09 | $6.77 | $6.77 | 325,100 | — | — |
| 2024-02-08 | $6.78 | $6.78 | 207,100 | — | — |
| 2024-02-07 | $6.73 | $6.73 | 202,000 | — | — |
| 2024-02-06 | $6.67 | $6.67 | 320,700 | — | — |
| 2024-02-05 | $6.58 | $6.58 | 234,400 | — | — |
| 2024-02-02 | $6.70 | $6.70 | 241,200 | — | — |
| 2024-02-01 | $6.69 | $6.69 | 360,100 | — | — |
| 2024-01-31 | $6.54 | $6.54 | 1,128,400 | — | — |
| 2024-01-30 | $6.58 | $6.58 | 386,900 | — | — |
| 2024-01-29 | $6.57 | $6.57 | 446,700 | — | — |
| 2024-01-26 | $6.53 | $6.53 | 350,000 | — | — |
| 2024-01-25 | $6.49 | $6.49 | 574,500 | — | — |
| 2024-01-24 | $6.36 | $6.36 | 438,100 | — | — |
| 2024-01-23 | $6.37 | $6.37 | 451,400 | — | — |
| 2024-01-22 | $6.40 | $6.40 | 412,000 | — | — |
| 2024-01-19 | $6.38 | $6.38 | 406,300 | — | — |
| 2024-01-18 | $6.22 | $6.22 | 262,600 | — | — |
| 2024-01-17 | $6.16 | $6.16 | 273,500 | — | — |
| 2024-01-16 | $6.22 | $6.22 | 355,400 | — | — |
| 2024-01-12 | $6.24 | $6.24 | 289,700 | — | — |
| 2024-01-11 | $6.22 | $6.22 | 306,600 | — | — |
| 2024-01-10 | $6.19 | $6.19 | 291,300 | — | — |
| 2024-01-09 | $6.20 | $6.20 | 305,900 | — | — |
| 2024-01-08 | $6.36 | $6.36 | 408,700 | — | — |
| 2024-01-05 | $6.20 | $6.20 | 453,200 | — | — |
| 2024-01-04 | $6.23 | $6.23 | 467,800 | — | — |
| 2024-01-03 | $6.08 | $6.08 | 420,000 | — | — |
| 2024-01-02 | $6.26 | $6.26 | 445,200 | — | — |