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
- 2018-03-27 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 | $5.28 | 54,300 | — | — |
| 2024-12-30 | $5.24 | $5.29 | 140,800 | — | — |
| 2024-12-27 | $5.34 | $5.39 | 128,100 | — | — |
| 2024-12-26 | $5.35 | $5.40 | 73,300 | — | — |
| 2024-12-24 | $5.25 | $5.30 | 84,300 | — | — |
| 2024-12-23 | $5.12 | $5.17 | 113,100 | — | — |
| 2024-12-20 | $5.21 | $5.26 | 189,000 | — | — |
| 2024-12-19 | $4.92 | $4.97 | 139,900 | — | — |
| 2024-12-18 | $5.16 | $5.21 | 148,900 | — | — |
| 2024-12-17 | $5.30 | $5.35 | 126,900 | — | — |
| 2024-12-16 | $5.15 | $5.20 | 524,800 | — | — |
| 2024-12-13 | $5.17 | $5.22 | 165,400 | — | — |
| 2024-12-12 | $5.05 | $5.10 | 98,600 | — | — |
| 2024-12-11 | $5.12 | $5.17 | 95,600 | — | — |
| 2024-12-10 | $5.11 | $5.16 | 232,200 | — | — |
| 2024-12-09 | $5.15 | $5.20 | 171,500 | — | — |
| 2024-12-06 | $5.14 | $5.19 | 120,500 | — | — |
| 2024-12-05 | $5.10 | $5.15 | 268,600 | — | — |
| 2024-12-04 | $5.42 | $5.48 | 110,800 | — | — |
| 2024-12-03 | $5.48 | $5.54 | 115,800 | — | — |
| 2024-12-02 | $5.41 | $5.47 | 156,500 | — | — |
| 2024-11-29 | $5.38 | $5.44 | 143,400 | — | — |
| 2024-11-27 | $5.26 | $5.31 | 155,900 | — | — |
| 2024-11-26 | $5.32 | $5.37 | 106,200 | — | — |
| 2024-11-25 | $5.22 | $5.27 | 330,800 | — | — |
| 2024-11-22 | $5.24 | $5.29 | 191,400 | — | — |
| 2024-11-21 | $5.03 | $5.08 | 153,700 | — | — |
| 2024-11-20 | $5.17 | $5.22 | 115,300 | — | — |
| 2024-11-19 | $5.12 | $5.17 | 158,400 | — | — |
| 2024-11-18 | $5.00 | $5.05 | 131,000 | — | — |
| 2024-11-15 | $4.96 | $5.01 | 263,400 | — | — |
| 2024-11-14 | $5.11 | $5.16 | 241,700 | — | — |
| 2024-11-13 | $5.25 | $5.30 | 138,600 | — | — |
| 2024-11-12 | $5.34 | $5.39 | 177,800 | — | — |
| 2024-11-11 | $5.27 | $5.32 | 295,300 | — | — |
| 2024-11-08 | $5.45 | $5.51 | 229,600 | — | — |
| 2024-11-07 | $5.25 | $5.30 | 479,400 | — | — |
| 2024-11-06 | $5.98 | $6.04 | 193,700 | — | — |
| 2024-11-05 | $5.82 | $5.88 | 99,800 | — | — |
| 2024-11-04 | $5.73 | $5.79 | 105,200 | — | — |
| 2024-11-01 | $5.67 | $5.73 | 48,000 | — | — |
| 2024-10-31 | $5.52 | $5.58 | 87,800 | — | — |
| 2024-10-30 | $5.71 | $5.77 | 65,200 | — | — |
| 2024-10-29 | $5.62 | $5.68 | 59,200 | — | — |
| 2024-10-28 | $5.74 | $5.80 | 138,800 | — | — |
| 2024-10-25 | $5.61 | $5.67 | 174,600 | — | — |
| 2024-10-24 | $5.82 | $5.88 | 54,300 | — | — |
| 2024-10-23 | $5.69 | $5.75 | 104,000 | — | — |
| 2024-10-22 | $5.86 | $5.92 | 163,300 | — | — |
| 2024-10-21 | $5.88 | $5.94 | 200,500 | — | — |
| 2024-10-18 | $5.81 | $5.87 | 302,600 | — | — |
| 2024-10-17 | $5.62 | $5.68 | 55,900 | — | — |
| 2024-10-16 | $5.69 | $5.75 | 80,300 | — | — |
| 2024-10-15 | $5.42 | $5.48 | 209,800 | — | — |
| 2024-10-14 | $5.54 | $5.60 | 442,700 | — | — |
| 2024-10-11 | $5.19 | $5.24 | 98,500 | — | — |
| 2024-10-10 | $4.98 | $5.03 | 63,700 | — | — |
| 2024-10-09 | $5.05 | $5.10 | 118,600 | — | — |
| 2024-10-08 | $5.11 | $5.16 | 296,300 | — | — |
| 2024-10-07 | $4.44 | $4.49 | 141,700 | — | — |
| 2024-10-04 | $4.64 | $4.69 | 50,100 | — | — |
| 2024-10-03 | $4.42 | $4.47 | 17,900 | — | — |
| 2024-10-02 | $4.51 | $4.56 | 30,800 | — | — |
| 2024-10-01 | $4.53 | $4.58 | 70,300 | — | — |
| 2024-09-30 | $4.64 | $4.69 | 92,500 | — | — |
| 2024-09-27 | $4.32 | $4.36 | 135,300 | — | — |
| 2024-09-26 | $4.57 | $4.62 | 75,800 | — | — |
| 2024-09-25 | $4.50 | $4.55 | 67,000 | — | — |
| 2024-09-24 | $4.51 | $4.56 | 87,700 | — | — |
| 2024-09-23 | $4.60 | $4.65 | 70,700 | — | — |
| 2024-09-20 | $4.70 | $4.75 | 72,900 | — | — |
| 2024-09-19 | $4.78 | $4.83 | 60,600 | — | — |
| 2024-09-18 | $4.51 | $4.56 | 61,500 | — | — |
| 2024-09-17 | $4.60 | $4.65 | 33,900 | — | — |
| 2024-09-16 | $4.51 | $4.56 | 64,500 | — | — |
| 2024-09-13 | $4.54 | $4.59 | 67,200 | — | — |
| 2024-09-12 | $4.70 | $4.75 | 87,400 | — | — |
| 2024-09-11 | $4.45 | $4.50 | 69,300 | — | — |
| 2024-09-10 | $4.49 | $4.54 | 47,800 | — | — |
| 2024-09-09 | $4.46 | $4.51 | 70,000 | — | — |
| 2024-09-06 | $4.37 | $4.41 | 120,800 | — | — |
| 2024-09-05 | $4.62 | $4.67 | 65,800 | — | — |
| 2024-09-04 | $4.50 | $4.55 | 150,400 | — | — |
| 2024-09-03 | $4.80 | $4.85 | 227,300 | — | — |
| 2024-08-30 | $5.16 | $5.21 | 166,200 | — | — |
| 2024-08-29 | $5.20 | $5.25 | 228,200 | — | — |
| 2024-08-28 | $5.15 | $5.20 | 235,700 | — | — |
| 2024-08-27 | $5.02 | $5.07 | 197,800 | — | — |
| 2024-08-26 | $4.97 | $5.02 | 196,200 | — | — |
| 2024-08-23 | $5.01 | $5.06 | 184,900 | — | — |
| 2024-08-22 | $5.01 | $5.06 | 233,100 | — | — |
| 2024-08-21 | $5.22 | $5.27 | 141,000 | — | — |
| 2024-08-20 | $5.23 | $5.28 | 174,700 | — | — |
| 2024-08-19 | $5.08 | $5.13 | 292,100 | — | — |
| 2024-08-16 | $5.29 | $5.34 | 314,000 | — | — |
| 2024-08-15 | $4.99 | $5.04 | 215,000 | — | — |
| 2024-08-14 | $4.91 | $4.96 | 182,200 | — | — |
| 2024-08-13 | $5.02 | $5.07 | 375,500 | — | — |
| 2024-08-12 | $4.69 | $4.74 | 301,100 | — | — |
| 2024-08-09 | $4.36 | $4.40 | 199,400 | — | — |
| 2024-08-08 | $4.35 | $4.39 | 143,800 | — | — |
| 2024-08-07 | $3.90 | $3.94 | 238,200 | — | — |
| 2024-08-06 | $4.02 | $4.06 | 151,000 | — | — |
| 2024-08-05 | $3.96 | $4.00 | 148,900 | — | — |
| 2024-08-02 | $4.04 | $4.08 | 196,300 | — | — |
| 2024-08-01 | $4.10 | $4.14 | 187,000 | — | — |
| 2024-07-31 | $4.17 | $4.21 | 97,000 | — | — |
| 2024-07-30 | $3.92 | $3.96 | 62,700 | — | — |
| 2024-07-29 | $3.95 | $3.99 | 77,700 | — | — |
| 2024-07-26 | $3.98 | $4.02 | 97,600 | — | — |
| 2024-07-25 | $3.95 | $3.99 | 99,200 | — | — |
| 2024-07-24 | $3.87 | $3.91 | 66,100 | — | — |
| 2024-07-23 | $4.08 | $4.12 | 68,900 | — | — |
| 2024-07-22 | $4.19 | $4.23 | 133,200 | — | — |
| 2024-07-19 | $3.98 | $4.02 | 120,700 | — | — |
| 2024-07-18 | $3.84 | $3.88 | 88,500 | — | — |
| 2024-07-17 | $3.95 | $3.99 | 146,800 | — | — |
| 2024-07-16 | $4.27 | $4.31 | 347,900 | — | — |
| 2024-07-15 | $4.31 | $4.35 | 374,800 | — | — |
| 2024-07-12 | $3.84 | $3.88 | 241,800 | — | — |
| 2024-07-11 | $3.38 | $3.41 | 153,400 | — | — |
| 2024-07-10 | $3.08 | $3.11 | 81,300 | — | — |
| 2024-07-09 | $3.09 | $3.12 | 23,300 | — | — |
| 2024-07-08 | $3.05 | $3.08 | 44,300 | — | — |
| 2024-07-05 | $3.06 | $3.09 | 59,500 | — | — |
| 2024-07-03 | $3.23 | $3.26 | 24,200 | — | — |
| 2024-07-02 | $3.21 | $3.24 | 35,100 | — | — |
| 2024-07-01 | $3.11 | $3.14 | 114,800 | — | — |
| 2024-06-28 | $3.15 | $3.18 | 53,200 | — | — |
| 2024-06-27 | $3.07 | $3.10 | 27,500 | — | — |
| 2024-06-26 | $2.93 | $2.96 | 150,300 | — | — |
| 2024-06-25 | $3.11 | $3.14 | 23,200 | — | — |
| 2024-06-24 | $3.06 | $3.09 | 55,200 | — | — |
| 2024-06-21 | $3.25 | $3.28 | 85,200 | — | — |
| 2024-06-20 | $3.17 | $3.20 | 44,100 | — | — |
| 2024-06-18 | $3.29 | $3.32 | 79,600 | — | — |
| 2024-06-17 | $3.05 | $3.08 | 229,000 | — | — |
| 2024-06-14 | $3.00 | $3.03 | 89,700 | — | — |
| 2024-06-13 | $3.14 | $3.17 | 35,100 | — | — |
| 2024-06-12 | $3.08 | $3.11 | 120,400 | — | — |
| 2024-06-11 | $3.13 | $3.16 | 123,200 | — | — |
| 2024-06-10 | $3.24 | $3.27 | 262,300 | — | — |
| 2024-06-07 | $3.30 | $3.33 | 135,400 | — | — |
| 2024-06-06 | $3.16 | $3.19 | 84,400 | — | — |
| 2024-06-05 | $3.25 | $3.28 | 211,300 | — | — |
| 2024-06-04 | $3.14 | $3.17 | 146,900 | — | — |
| 2024-06-03 | $3.25 | $3.28 | 100,900 | — | — |
| 2024-05-31 | $3.25 | $3.28 | 128,000 | — | — |
| 2024-05-30 | $3.33 | $3.36 | 71,400 | — | — |
| 2024-05-29 | $3.36 | $3.39 | 93,700 | — | — |
| 2024-05-28 | $3.40 | $3.43 | 131,100 | — | — |
| 2024-05-24 | $3.41 | $3.44 | 95,300 | — | — |
| 2024-05-23 | $3.51 | $3.55 | 181,300 | — | — |
| 2024-05-22 | $3.56 | $3.60 | 64,900 | — | — |
| 2024-05-21 | $3.73 | $3.77 | 111,600 | — | — |
| 2024-05-20 | $3.80 | $3.84 | 120,500 | — | — |
| 2024-05-17 | $3.93 | $3.97 | 146,200 | — | — |
| 2024-05-16 | $3.98 | $4.02 | 67,600 | — | — |
| 2024-05-15 | $4.05 | $4.09 | 65,300 | — | — |
| 2024-05-14 | $3.98 | $4.02 | 88,600 | — | — |
| 2024-05-13 | $3.74 | $3.78 | 284,800 | — | — |
| 2024-05-10 | $3.86 | $3.90 | 148,500 | — | — |
| 2024-05-09 | $4.07 | $4.11 | 120,500 | — | — |
| 2024-05-08 | $3.94 | $3.98 | 301,300 | — | — |
| 2024-05-07 | $4.65 | $4.70 | 172,800 | — | — |
| 2024-05-06 | $4.75 | $4.80 | 97,400 | — | — |
| 2024-05-03 | $4.58 | $4.63 | 74,400 | — | — |
| 2024-05-02 | $4.49 | $4.54 | 52,400 | — | — |
| 2024-05-01 | $4.34 | $4.38 | 77,700 | — | — |
| 2024-04-30 | $4.08 | $4.12 | 77,600 | — | — |
| 2024-04-29 | $4.26 | $4.30 | 64,200 | — | — |
| 2024-04-26 | $4.18 | $4.22 | 99,100 | — | — |
| 2024-04-25 | $4.22 | $4.26 | 70,500 | — | — |
| 2024-04-24 | $4.13 | $4.17 | 104,800 | — | — |
| 2024-04-23 | $4.27 | $4.31 | 93,000 | — | — |
| 2024-04-22 | $4.11 | $4.15 | 113,700 | — | — |
| 2024-04-19 | $4.00 | $4.04 | 93,100 | — | — |
| 2024-04-18 | $4.12 | $4.16 | 51,000 | — | — |
| 2024-04-17 | $4.27 | $4.31 | 51,900 | — | — |
| 2024-04-16 | $4.29 | $4.33 | 103,500 | — | — |
| 2024-04-15 | $4.40 | $4.44 | 198,300 | — | — |
| 2024-04-12 | $4.60 | $4.65 | 59,700 | — | — |
| 2024-04-11 | $4.69 | $4.74 | 133,900 | — | — |
| 2024-04-10 | $4.73 | $4.78 | 133,000 | — | — |
| 2024-04-09 | $4.91 | $4.96 | 112,200 | — | — |
| 2024-04-08 | $5.07 | $5.12 | 152,000 | — | — |
| 2024-04-05 | $5.29 | $5.34 | 92,700 | — | — |
| 2024-04-04 | $5.21 | $5.26 | 188,300 | — | — |
| 2024-04-03 | $5.21 | $5.26 | 154,100 | — | — |
| 2024-04-02 | $4.94 | $4.99 | 177,100 | — | — |
| 2024-04-01 | $4.77 | $4.82 | 113,700 | — | — |
| 2024-03-28 | $4.81 | $4.86 | 108,800 | — | — |
| 2024-03-27 | $4.63 | $4.68 | 170,700 | — | — |
| 2024-03-26 | $4.67 | $4.72 | 84,900 | — | — |
| 2024-03-25 | $4.73 | $4.78 | 171,400 | — | — |
| 2024-03-22 | $4.76 | $4.81 | 99,900 | — | — |
| 2024-03-21 | $4.84 | $4.89 | 95,500 | — | — |
| 2024-03-20 | $4.94 | $4.99 | 99,300 | — | — |
| 2024-03-19 | $4.91 | $4.96 | 166,500 | — | — |
| 2024-03-18 | $4.70 | $4.75 | 151,800 | — | — |
| 2024-03-15 | $4.84 | $4.89 | 350,900 | — | — |
| 2024-03-14 | $4.89 | $4.94 | 383,600 | — | — |
| 2024-03-13 | $5.27 | $5.32 | 415,700 | — | — |
| 2024-03-12 | $5.52 | $5.58 | 389,000 | — | — |
| 2024-03-11 | $5.62 | $5.68 | 314,600 | — | — |
| 2024-03-08 | $5.99 | $6.05 | 555,500 | — | — |
| 2024-03-07 | $6.43 | $6.50 | 343,400 | — | — |
| 2024-03-06 | $5.94 | $6.00 | 960,200 | — | — |
| 2024-03-05 | $5.36 | $5.41 | 310,700 | — | — |
| 2024-03-04 | $5.47 | $5.53 | 207,700 | — | — |
| 2024-03-01 | $5.72 | $5.78 | 173,400 | — | — |
| 2024-02-29 | $5.55 | $5.61 | 127,900 | — | — |
| 2024-02-28 | $5.38 | $5.44 | 237,400 | — | — |
| 2024-02-27 | $5.72 | $5.78 | 243,400 | — | — |
| 2024-02-26 | $5.62 | $5.68 | 249,400 | — | — |
| 2024-02-23 | $5.74 | $5.80 | 286,000 | — | — |
| 2024-02-22 | $6.14 | $6.20 | 208,600 | — | — |
| 2024-02-21 | $5.95 | $6.01 | 238,400 | — | — |
| 2024-02-20 | $6.06 | $6.12 | 672,300 | — | — |
| 2024-02-16 | $7.31 | $7.38 | 296,800 | — | — |
| 2024-02-15 | $7.40 | $7.48 | 461,200 | — | — |
| 2024-02-14 | $6.34 | $6.40 | 150,100 | — | — |
| 2024-02-13 | $6.04 | $6.10 | 282,200 | — | — |
| 2024-02-12 | $6.33 | $6.39 | 286,100 | — | — |
| 2024-02-09 | $6.46 | $6.53 | 248,600 | — | — |
| 2024-02-08 | $5.92 | $5.98 | 223,300 | — | — |
| 2024-02-07 | $5.84 | $5.90 | 313,400 | — | — |
| 2024-02-06 | $6.30 | $6.36 | 318,000 | — | — |
| 2024-02-05 | $5.92 | $5.98 | 173,700 | — | — |
| 2024-02-02 | $5.90 | $5.96 | 294,600 | — | — |
| 2024-02-01 | $5.78 | $5.84 | 263,900 | — | — |
| 2024-01-31 | $5.95 | $6.01 | 277,800 | — | — |
| 2024-01-30 | $6.26 | $6.32 | 238,700 | — | — |
| 2024-01-29 | $6.57 | $6.64 | 453,900 | — | — |
| 2024-01-26 | $6.10 | $6.16 | 617,800 | — | — |
| 2024-01-25 | $6.35 | $6.41 | 368,100 | — | — |
| 2024-01-24 | $6.32 | $6.38 | 654,800 | — | — |
| 2024-01-23 | $6.20 | $6.26 | 599,500 | — | — |
| 2024-01-22 | $5.80 | $5.86 | 298,200 | — | — |
| 2024-01-19 | $5.50 | $5.56 | 230,300 | — | — |
| 2024-01-18 | $5.46 | $5.52 | 171,900 | — | — |
| 2024-01-17 | $5.11 | $5.16 | 110,200 | — | — |
| 2024-01-16 | $4.87 | $4.92 | 180,600 | — | — |
| 2024-01-12 | $5.20 | $5.25 | 237,900 | — | — |
| 2024-01-11 | $4.83 | $4.88 | 57,900 | — | — |
| 2024-01-10 | $4.84 | $4.89 | 116,700 | — | — |
| 2024-01-09 | $4.93 | $4.98 | 108,800 | — | — |
| 2024-01-08 | $4.54 | $4.59 | 208,600 | — | — |
| 2024-01-05 | $4.71 | $4.76 | 170,800 | — | — |
| 2024-01-04 | $4.24 | $4.28 | 290,400 | — | — |
| 2024-01-03 | $4.76 | $4.81 | 134,500 | — | — |
| 2024-01-02 | $4.39 | $4.43 | 329,100 | — | — |