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
- 2021-07-01 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 | $5.23 | $5.23 | 369,900 | — | — |
| 2024-12-30 | $5.19 | $5.19 | 390,000 | — | — |
| 2024-12-27 | $5.28 | $5.28 | 520,000 | — | — |
| 2024-12-26 | $5.32 | $5.32 | 260,100 | — | — |
| 2024-12-24 | $4.97 | $4.97 | 1,138,200 | — | — |
| 2024-12-23 | $4.86 | $4.86 | 345,700 | — | — |
| 2024-12-20 | $4.78 | $4.78 | 1,477,500 | — | — |
| 2024-12-19 | $4.66 | $4.66 | 386,900 | — | — |
| 2024-12-18 | $4.38 | $4.38 | 548,000 | — | — |
| 2024-12-17 | $4.54 | $4.54 | 500,400 | — | — |
| 2024-12-16 | $4.27 | $4.27 | 624,500 | — | — |
| 2024-12-13 | $4.45 | $4.45 | 734,200 | — | — |
| 2024-12-12 | $4.22 | $4.22 | 521,700 | — | — |
| 2024-12-11 | $4.14 | $4.14 | 652,300 | — | — |
| 2024-12-10 | $4.05 | $4.05 | 464,800 | — | — |
| 2024-12-09 | $4.02 | $4.02 | 951,300 | — | — |
| 2024-12-06 | $4.16 | $4.16 | 1,144,300 | — | — |
| 2024-12-05 | $3.64 | $3.64 | 1,192,000 | — | — |
| 2024-12-04 | $3.43 | $3.43 | 3,179,600 | — | — |
| 2024-12-03 | $4.58 | $4.58 | 969,700 | — | — |
| 2024-12-02 | $4.57 | $4.57 | 590,500 | — | — |
| 2024-11-29 | $4.29 | $4.29 | 197,400 | — | — |
| 2024-11-27 | $4.04 | $4.04 | 272,000 | — | — |
| 2024-11-26 | $3.97 | $3.97 | 444,200 | — | — |
| 2024-11-25 | $4.16 | $4.16 | 457,800 | — | — |
| 2024-11-22 | $3.96 | $3.96 | 362,900 | — | — |
| 2024-11-21 | $3.92 | $3.92 | 299,700 | — | — |
| 2024-11-20 | $3.96 | $3.96 | 100,400 | — | — |
| 2024-11-19 | $3.96 | $3.96 | 316,700 | — | — |
| 2024-11-18 | $4.04 | $4.04 | 143,700 | — | — |
| 2024-11-15 | $4.09 | $4.09 | 126,600 | — | — |
| 2024-11-14 | $4.04 | $4.04 | 309,700 | — | — |
| 2024-11-13 | $4.00 | $4.00 | 318,200 | — | — |
| 2024-11-12 | $4.05 | $4.05 | 348,100 | — | — |
| 2024-11-11 | $4.07 | $4.07 | 660,900 | — | — |
| 2024-11-08 | $3.96 | $3.96 | 514,600 | — | — |
| 2024-11-07 | $3.90 | $3.90 | 700,200 | — | — |
| 2024-11-06 | $3.87 | $3.87 | 494,700 | — | — |
| 2024-11-05 | $3.55 | $3.55 | 419,500 | — | — |
| 2024-11-04 | $3.57 | $3.57 | 581,300 | — | — |
| 2024-11-01 | $3.60 | $3.60 | 286,400 | — | — |
| 2024-10-31 | $3.63 | $3.63 | 288,800 | — | — |
| 2024-10-30 | $3.76 | $3.76 | 232,000 | — | — |
| 2024-10-29 | $3.72 | $3.72 | 632,000 | — | — |
| 2024-10-28 | $3.50 | $3.50 | 294,000 | — | — |
| 2024-10-25 | $3.54 | $3.54 | 238,900 | — | — |
| 2024-10-24 | $3.67 | $3.67 | 233,300 | — | — |
| 2024-10-23 | $3.88 | $3.88 | 310,000 | — | — |
| 2024-10-22 | $3.82 | $3.82 | 378,500 | — | — |
| 2024-10-21 | $3.99 | $3.99 | 474,600 | — | — |
| 2024-10-18 | $3.90 | $3.90 | 248,000 | — | — |
| 2024-10-17 | $3.94 | $3.94 | 305,100 | — | — |
| 2024-10-16 | $3.83 | $3.83 | 352,000 | — | — |
| 2024-10-15 | $3.62 | $3.62 | 552,200 | — | — |
| 2024-10-14 | $3.54 | $3.54 | 670,500 | — | — |
| 2024-10-11 | $3.91 | $3.91 | 873,000 | — | — |
| 2024-10-10 | $3.36 | $3.36 | 250,600 | — | — |
| 2024-10-09 | $3.40 | $3.40 | 397,100 | — | — |
| 2024-10-08 | $3.30 | $3.30 | 680,700 | — | — |
| 2024-10-07 | $3.18 | $3.18 | 3,427,500 | — | — |
| 2024-10-04 | $3.55 | $3.55 | 368,300 | — | — |
| 2024-10-03 | $3.45 | $3.45 | 351,200 | — | — |
| 2024-10-02 | $3.45 | $3.45 | 1,111,200 | — | — |
| 2024-10-01 | $3.84 | $3.84 | 259,200 | — | — |
| 2024-09-30 | $3.93 | $3.93 | 977,200 | — | — |
| 2024-09-27 | $4.17 | $4.17 | 449,000 | — | — |
| 2024-09-26 | $4.08 | $4.08 | 396,400 | — | — |
| 2024-09-25 | $3.91 | $3.91 | 736,700 | — | — |
| 2024-09-24 | $4.13 | $4.13 | 397,700 | — | — |
| 2024-09-23 | $4.23 | $4.23 | 454,100 | — | — |
| 2024-09-20 | $3.99 | $3.99 | 592,400 | — | — |
| 2024-09-19 | $4.31 | $4.31 | 423,500 | — | — |
| 2024-09-18 | $4.29 | $4.29 | 1,364,000 | — | — |
| 2024-09-17 | $4.38 | $4.38 | 2,455,700 | — | — |
| 2024-09-16 | $3.96 | $3.96 | 706,100 | — | — |
| 2024-09-13 | $4.01 | $4.01 | 1,744,800 | — | — |
| 2024-09-12 | $3.91 | $3.91 | 3,630,400 | — | — |
| 2024-09-11 | $4.91 | $4.91 | 935,600 | — | — |
| 2024-09-10 | $6.68 | $6.68 | 110,600 | — | — |
| 2024-09-09 | $7.06 | $7.06 | 116,000 | — | — |
| 2024-09-06 | $6.58 | $6.58 | 219,000 | — | — |
| 2024-09-05 | $6.30 | $6.30 | 180,600 | — | — |
| 2024-09-04 | $6.69 | $6.69 | 250,800 | — | — |
| 2024-09-03 | $6.14 | $6.14 | 153,500 | — | — |
| 2024-08-30 | $6.60 | $6.60 | 98,700 | — | — |
| 2024-08-29 | $6.66 | $6.66 | 73,700 | — | — |
| 2024-08-28 | $6.82 | $6.82 | 81,700 | — | — |
| 2024-08-27 | $6.81 | $6.81 | 75,400 | — | — |
| 2024-08-26 | $6.63 | $6.63 | 104,500 | — | — |
| 2024-08-23 | $6.79 | $6.79 | 167,300 | — | — |
| 2024-08-22 | $6.13 | $6.13 | 268,400 | — | — |
| 2024-08-21 | $6.04 | $6.04 | 272,400 | — | — |
| 2024-08-20 | $5.95 | $5.95 | 3,622,300 | — | — |
| 2024-08-19 | $7.06 | $7.06 | 122,200 | — | — |
| 2024-08-16 | $7.52 | $7.52 | 155,600 | — | — |
| 2024-08-15 | $7.52 | $7.52 | 137,800 | — | — |
| 2024-08-14 | $7.47 | $7.47 | 93,700 | — | — |
| 2024-08-13 | $7.59 | $7.59 | 80,300 | — | — |
| 2024-08-12 | $7.75 | $7.75 | 87,000 | — | — |
| 2024-08-09 | $7.92 | $7.92 | 315,500 | — | — |
| 2024-08-08 | $7.74 | $7.74 | 89,000 | — | — |
| 2024-08-07 | $7.17 | $7.17 | 241,700 | — | — |
| 2024-08-06 | $7.46 | $7.46 | 73,900 | — | — |
| 2024-08-05 | $7.55 | $7.55 | 109,500 | — | — |
| 2024-08-02 | $7.72 | $7.72 | 113,600 | — | — |
| 2024-08-01 | $7.98 | $7.98 | 121,100 | — | — |
| 2024-07-31 | $8.30 | $8.30 | 95,500 | — | — |
| 2024-07-30 | $8.21 | $8.21 | 61,600 | — | — |
| 2024-07-29 | $8.12 | $8.12 | 68,500 | — | — |
| 2024-07-26 | $8.15 | $8.15 | 86,800 | — | — |
| 2024-07-25 | $8.00 | $8.00 | 133,300 | — | — |
| 2024-07-24 | $7.69 | $7.69 | 64,400 | — | — |
| 2024-07-23 | $7.88 | $7.88 | 105,300 | — | — |
| 2024-07-22 | $7.74 | $7.74 | 182,800 | — | — |
| 2024-07-19 | $7.95 | $7.95 | 277,700 | — | — |
| 2024-07-18 | $7.43 | $7.43 | 246,400 | — | — |
| 2024-07-17 | $8.60 | $8.60 | 129,100 | — | — |
| 2024-07-16 | $8.95 | $8.95 | 301,100 | — | — |
| 2024-07-15 | $8.83 | $8.83 | 275,200 | — | — |
| 2024-07-12 | $8.76 | $8.76 | 369,500 | — | — |
| 2024-07-11 | $8.14 | $8.14 | 198,900 | — | — |
| 2024-07-10 | $7.76 | $7.76 | 150,900 | — | — |
| 2024-07-09 | $7.44 | $7.44 | 49,800 | — | — |
| 2024-07-08 | $7.63 | $7.63 | 131,100 | — | — |
| 2024-07-05 | $7.92 | $7.92 | 72,300 | — | — |
| 2024-07-03 | $7.80 | $7.80 | 157,200 | — | — |
| 2024-07-02 | $7.81 | $7.81 | 237,500 | — | — |
| 2024-07-01 | $7.42 | $7.42 | 109,500 | — | — |
| 2024-06-28 | $7.49 | $7.49 | 137,200 | — | — |
| 2024-06-27 | $7.41 | $7.41 | 51,800 | — | — |
| 2024-06-26 | $7.47 | $7.47 | 103,600 | — | — |
| 2024-06-25 | $7.37 | $7.37 | 69,600 | — | — |
| 2024-06-24 | $7.04 | $7.04 | 38,500 | — | — |
| 2024-06-21 | $6.99 | $6.99 | 162,000 | — | — |
| 2024-06-20 | $6.67 | $6.67 | 171,200 | — | — |
| 2024-06-18 | $6.72 | $6.72 | 64,400 | — | — |
| 2024-06-17 | $6.72 | $6.72 | 155,000 | — | — |
| 2024-06-14 | $6.84 | $6.84 | 67,200 | — | — |
| 2024-06-13 | $6.65 | $6.65 | 376,800 | — | — |
| 2024-06-12 | $6.60 | $6.60 | 268,800 | — | — |
| 2024-06-11 | $6.66 | $6.66 | 85,300 | — | — |
| 2024-06-10 | $6.49 | $6.49 | 47,900 | — | — |
| 2024-06-07 | $6.57 | $6.57 | 53,100 | — | — |
| 2024-06-06 | $6.66 | $6.66 | 16,800 | — | — |
| 2024-06-05 | $6.68 | $6.68 | 27,000 | — | — |
| 2024-06-04 | $6.63 | $6.63 | 73,400 | — | — |
| 2024-06-03 | $6.89 | $6.89 | 53,300 | — | — |
| 2024-05-31 | $6.71 | $6.71 | 35,200 | — | — |
| 2024-05-30 | $6.65 | $6.65 | 57,500 | — | — |
| 2024-05-29 | $6.60 | $6.60 | 51,900 | — | — |
| 2024-05-28 | $6.42 | $6.42 | 65,300 | — | — |
| 2024-05-24 | $6.11 | $6.11 | 36,000 | — | — |
| 2024-05-23 | $5.91 | $5.91 | 31,700 | — | — |
| 2024-05-22 | $6.03 | $6.03 | 22,300 | — | — |
| 2024-05-21 | $6.13 | $6.13 | 16,800 | — | — |
| 2024-05-20 | $6.09 | $6.09 | 40,300 | — | — |
| 2024-05-17 | $6.00 | $6.00 | 63,000 | — | — |
| 2024-05-16 | $5.96 | $5.96 | 62,800 | — | — |
| 2024-05-15 | $5.90 | $5.90 | 29,500 | — | — |
| 2024-05-14 | $5.88 | $5.88 | 82,800 | — | — |
| 2024-05-13 | $5.76 | $5.76 | 145,100 | — | — |
| 2024-05-10 | $5.52 | $5.52 | 29,400 | — | — |
| 2024-05-09 | $5.43 | $5.43 | 40,600 | — | — |
| 2024-05-08 | $5.33 | $5.33 | 46,900 | — | — |
| 2024-05-07 | $5.21 | $5.21 | 33,200 | — | — |
| 2024-05-06 | $5.18 | $5.18 | 35,200 | — | — |
| 2024-05-03 | $5.30 | $5.30 | 78,000 | — | — |
| 2024-05-02 | $5.23 | $5.23 | 48,600 | — | — |
| 2024-05-01 | $5.06 | $5.06 | 43,400 | — | — |
| 2024-04-30 | $5.07 | $5.07 | 48,800 | — | — |
| 2024-04-29 | $5.04 | $5.04 | 35,800 | — | — |
| 2024-04-26 | $5.00 | $5.00 | 66,400 | — | — |
| 2024-04-25 | $4.92 | $4.92 | 63,200 | — | — |
| 2024-04-24 | $4.98 | $4.98 | 43,100 | — | — |
| 2024-04-23 | $5.02 | $5.02 | 54,300 | — | — |
| 2024-04-22 | $4.86 | $4.86 | 39,400 | — | — |
| 2024-04-19 | $4.83 | $4.83 | 86,300 | — | — |
| 2024-04-18 | $4.64 | $4.64 | 77,900 | — | — |
| 2024-04-17 | $4.37 | $4.37 | 29,400 | — | — |
| 2024-04-16 | $4.23 | $4.23 | 24,400 | — | — |
| 2024-04-15 | $4.30 | $4.30 | 25,500 | — | — |
| 2024-04-12 | $4.46 | $4.46 | 85,500 | — | — |
| 2024-04-11 | $4.35 | $4.35 | 47,900 | — | — |
| 2024-04-10 | $4.07 | $4.07 | 94,000 | — | — |
| 2024-04-09 | $4.37 | $4.37 | 130,200 | — | — |
| 2024-04-08 | $4.55 | $4.55 | 76,300 | — | — |
| 2024-04-05 | $4.54 | $4.54 | 73,800 | — | — |
| 2024-04-04 | $4.60 | $4.60 | 34,800 | — | — |
| 2024-04-03 | $4.67 | $4.67 | 27,300 | — | — |
| 2024-04-02 | $4.51 | $4.51 | 102,600 | — | — |
| 2024-04-01 | $4.68 | $4.68 | 250,900 | — | — |
| 2024-03-28 | $4.88 | $4.88 | 238,200 | — | — |
| 2024-03-27 | $4.59 | $4.59 | 63,300 | — | — |
| 2024-03-26 | $4.22 | $4.22 | 51,500 | — | — |
| 2024-03-25 | $4.41 | $4.41 | 116,400 | — | — |
| 2024-03-22 | $4.45 | $4.45 | 55,200 | — | — |
| 2024-03-21 | $4.26 | $4.26 | 102,000 | — | — |
| 2024-03-20 | $3.57 | $3.57 | 91,200 | — | — |
| 2024-03-19 | $3.37 | $3.37 | 46,900 | — | — |
| 2024-03-18 | $3.44 | $3.44 | 91,600 | — | — |
| 2024-03-15 | $3.52 | $3.52 | 107,200 | — | — |
| 2024-03-14 | $3.84 | $3.84 | 73,900 | — | — |
| 2024-03-13 | $4.07 | $4.07 | 101,000 | — | — |
| 2024-03-12 | $4.26 | $4.26 | 39,800 | — | — |
| 2024-03-11 | $4.54 | $4.54 | 96,700 | — | — |
| 2024-03-08 | $4.87 | $4.87 | 23,800 | — | — |
| 2024-03-07 | $4.80 | $4.80 | 30,700 | — | — |
| 2024-03-06 | $4.70 | $4.70 | 49,900 | — | — |
| 2024-03-05 | $4.73 | $4.73 | 89,100 | — | — |
| 2024-03-04 | $4.94 | $4.94 | 29,800 | — | — |
| 2024-03-01 | $5.12 | $5.12 | 81,100 | — | — |
| 2024-02-29 | $5.03 | $5.03 | 165,400 | — | — |
| 2024-02-28 | $4.86 | $4.86 | 151,200 | — | — |
| 2024-02-27 | $4.96 | $4.96 | 124,900 | — | — |
| 2024-02-26 | $4.43 | $4.43 | 81,700 | — | — |
| 2024-02-23 | $4.11 | $4.11 | 102,500 | — | — |
| 2024-02-22 | $4.26 | $4.26 | 170,300 | — | — |
| 2024-02-21 | $4.19 | $4.19 | 48,900 | — | — |
| 2024-02-20 | $4.38 | $4.38 | 203,300 | — | — |
| 2024-02-16 | $5.00 | $5.00 | 57,400 | — | — |
| 2024-02-15 | $5.00 | $5.00 | 84,400 | — | — |
| 2024-02-14 | $4.69 | $4.69 | 67,100 | — | — |
| 2024-02-13 | $4.63 | $4.63 | 133,800 | — | — |
| 2024-02-12 | $4.98 | $4.98 | 160,100 | — | — |
| 2024-02-09 | $4.97 | $4.97 | 61,000 | — | — |
| 2024-02-08 | $5.07 | $5.07 | 266,400 | — | — |
| 2024-02-07 | $5.00 | $5.00 | 63,800 | — | — |
| 2024-02-06 | $5.08 | $5.08 | 110,900 | — | — |
| 2024-02-05 | $5.06 | $5.06 | 61,500 | — | — |
| 2024-02-02 | $4.97 | $4.97 | 326,800 | — | — |
| 2024-02-01 | $5.36 | $5.36 | 48,200 | — | — |
| 2024-01-31 | $5.16 | $5.16 | 88,900 | — | — |
| 2024-01-30 | $5.30 | $5.30 | 82,800 | — | — |
| 2024-01-29 | $5.31 | $5.31 | 93,600 | — | — |
| 2024-01-26 | $5.13 | $5.13 | 75,800 | — | — |
| 2024-01-25 | $5.14 | $5.14 | 82,800 | — | — |
| 2024-01-24 | $5.06 | $5.06 | 97,900 | — | — |
| 2024-01-23 | $5.11 | $5.11 | 157,600 | — | — |
| 2024-01-22 | $5.52 | $5.52 | 51,300 | — | — |
| 2024-01-19 | $5.52 | $5.52 | 265,700 | — | — |
| 2024-01-18 | $5.92 | $5.92 | 138,700 | — | — |
| 2024-01-17 | $5.83 | $5.83 | 43,100 | — | — |
| 2024-01-16 | $5.63 | $5.63 | 107,100 | — | — |
| 2024-01-12 | $5.91 | $5.91 | 110,000 | — | — |
| 2024-01-11 | $5.88 | $5.88 | 845,000 | — | — |
| 2024-01-10 | $5.55 | $5.55 | 118,900 | — | — |
| 2024-01-09 | $5.68 | $5.68 | 278,500 | — | — |
| 2024-01-08 | $6.18 | $6.18 | 112,700 | — | — |
| 2024-01-05 | $5.89 | $5.89 | 382,700 | — | — |
| 2024-01-04 | $6.28 | $6.28 | 287,100 | — | — |
| 2024-01-03 | $6.35 | $6.35 | 262,100 | — | — |
| 2024-01-02 | $6.01 | $6.01 | 266,900 | — | — |