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
- 2019-10-25 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 | $7.40 | $7.40 | 159,000 | — | — |
| 2024-12-30 | $6.92 | $6.92 | 86,700 | — | — |
| 2024-12-27 | $6.90 | $6.90 | 54,200 | — | — |
| 2024-12-26 | $7.20 | $7.20 | 67,800 | — | — |
| 2024-12-24 | $7.19 | $7.19 | 50,600 | — | — |
| 2024-12-23 | $7.13 | $7.13 | 66,300 | — | — |
| 2024-12-20 | $7.05 | $7.05 | 138,000 | — | — |
| 2024-12-19 | $7.07 | $7.07 | 305,600 | — | — |
| 2024-12-18 | $7.28 | $7.28 | 256,500 | — | — |
| 2024-12-17 | $7.62 | $7.62 | 131,500 | — | — |
| 2024-12-16 | $7.79 | $7.79 | 173,800 | — | — |
| 2024-12-13 | $7.74 | $7.74 | 111,500 | — | — |
| 2024-12-12 | $7.42 | $7.42 | 89,300 | — | — |
| 2024-12-11 | $7.59 | $7.59 | 336,900 | — | — |
| 2024-12-10 | $7.43 | $7.43 | 234,100 | — | — |
| 2024-12-09 | $7.21 | $7.21 | 261,600 | — | — |
| 2024-12-06 | $7.00 | $7.00 | 155,000 | — | — |
| 2024-12-05 | $6.57 | $6.57 | 75,400 | — | — |
| 2024-12-04 | $6.54 | $6.54 | 47,800 | — | — |
| 2024-12-03 | $6.61 | $6.61 | 177,400 | — | — |
| 2024-12-02 | $6.25 | $6.25 | 133,000 | — | — |
| 2024-11-29 | $6.72 | $6.72 | 231,100 | — | — |
| 2024-11-27 | $6.45 | $6.45 | 513,700 | — | — |
| 2024-11-26 | $6.11 | $6.11 | 371,200 | — | — |
| 2024-11-25 | $5.30 | $5.30 | 79,400 | — | — |
| 2024-11-22 | $5.18 | $5.18 | 75,700 | — | — |
| 2024-11-21 | $5.21 | $5.21 | 74,700 | — | — |
| 2024-11-20 | $5.26 | $5.26 | 90,600 | — | — |
| 2024-11-19 | $5.10 | $5.10 | 51,100 | — | — |
| 2024-11-18 | $5.04 | $5.04 | 115,700 | — | — |
| 2024-11-15 | $4.87 | $4.87 | 48,200 | — | — |
| 2024-11-14 | $4.95 | $4.95 | 80,800 | — | — |
| 2024-11-13 | $4.83 | $4.83 | 79,500 | — | — |
| 2024-11-12 | $5.17 | $5.17 | 64,200 | — | — |
| 2024-11-11 | $5.37 | $5.37 | 80,800 | — | — |
| 2024-11-08 | $5.33 | $5.33 | 71,000 | — | — |
| 2024-11-07 | $5.42 | $5.42 | 76,300 | — | — |
| 2024-11-06 | $5.07 | $5.07 | 71,100 | — | — |
| 2024-11-05 | $5.27 | $5.27 | 94,600 | — | — |
| 2024-11-04 | $4.94 | $4.94 | 82,100 | — | — |
| 2024-11-01 | $5.23 | $5.23 | 62,400 | — | — |
| 2024-10-31 | $5.12 | $5.12 | 147,800 | — | — |
| 2024-10-30 | $5.02 | $5.02 | 95,300 | — | — |
| 2024-10-29 | $5.21 | $5.21 | 133,100 | — | — |
| 2024-10-28 | $4.85 | $4.85 | 34,400 | — | — |
| 2024-10-25 | $4.83 | $4.83 | 79,700 | — | — |
| 2024-10-24 | $4.87 | $4.87 | 87,300 | — | — |
| 2024-10-23 | $4.96 | $4.96 | 113,200 | — | — |
| 2024-10-22 | $4.86 | $4.86 | 112,500 | — | — |
| 2024-10-21 | $4.90 | $4.90 | 114,400 | — | — |
| 2024-10-18 | $4.67 | $4.67 | 130,700 | — | — |
| 2024-10-17 | $4.60 | $4.60 | 147,000 | — | — |
| 2024-10-16 | $4.53 | $4.53 | 120,800 | — | — |
| 2024-10-15 | $4.92 | $4.92 | 193,200 | — | — |
| 2024-10-14 | $4.84 | $4.84 | 78,600 | — | — |
| 2024-10-11 | $4.97 | $4.97 | 113,300 | — | — |
| 2024-10-10 | $5.12 | $5.12 | 161,000 | — | — |
| 2024-10-09 | $5.03 | $5.03 | 188,200 | — | — |
| 2024-10-08 | $5.22 | $5.22 | 193,300 | — | — |
| 2024-10-07 | $5.56 | $5.56 | 273,100 | — | — |
| 2024-10-04 | $5.48 | $5.48 | 287,100 | — | — |
| 2024-10-03 | $5.13 | $5.13 | 402,500 | — | — |
| 2024-10-02 | $5.95 | $5.95 | 930,000 | — | — |
| 2024-10-01 | $4.32 | $4.32 | 200,800 | — | — |
| 2024-09-30 | $4.15 | $4.15 | 299,800 | — | — |
| 2024-09-27 | $3.98 | $3.98 | 338,400 | — | — |
| 2024-09-26 | $3.50 | $3.50 | 255,600 | — | — |
| 2024-09-25 | $3.23 | $3.23 | 41,400 | — | — |
| 2024-09-24 | $3.25 | $3.25 | 160,700 | — | — |
| 2024-09-23 | $3.13 | $3.13 | 92,400 | — | — |
| 2024-09-20 | $3.02 | $3.02 | 159,900 | — | — |
| 2024-09-19 | $3.15 | $3.15 | 67,000 | — | — |
| 2024-09-18 | $3.14 | $3.14 | 9,900 | — | — |
| 2024-09-17 | $3.22 | $3.22 | 54,900 | — | — |
| 2024-09-16 | $3.01 | $3.01 | 35,500 | — | — |
| 2024-09-13 | $3.05 | $3.05 | 40,100 | — | — |
| 2024-09-12 | $3.10 | $3.10 | 32,800 | — | — |
| 2024-09-11 | $3.23 | $3.23 | 32,500 | — | — |
| 2024-09-10 | $3.24 | $3.24 | 14,600 | — | — |
| 2024-09-09 | $3.26 | $3.26 | 30,300 | — | — |
| 2024-09-06 | $3.37 | $3.37 | 105,000 | — | — |
| 2024-09-05 | $3.05 | $3.05 | 26,300 | — | — |
| 2024-09-04 | $3.13 | $3.13 | 9,000 | — | — |
| 2024-09-03 | $3.13 | $3.13 | 46,400 | — | — |
| 2024-08-30 | $3.30 | $3.30 | 52,800 | — | — |
| 2024-08-29 | $3.21 | $3.21 | 74,700 | — | — |
| 2024-08-28 | $3.16 | $3.16 | 75,300 | — | — |
| 2024-08-27 | $3.27 | $3.27 | 77,600 | — | — |
| 2024-08-26 | $3.22 | $3.22 | 159,700 | — | — |
| 2024-08-23 | $3.44 | $3.44 | 55,100 | — | — |
| 2024-08-22 | $3.35 | $3.35 | 82,500 | — | — |
| 2024-08-21 | $3.68 | $3.68 | 71,300 | — | — |
| 2024-08-20 | $3.47 | $3.47 | 33,600 | — | — |
| 2024-08-19 | $3.47 | $3.47 | 69,600 | — | — |
| 2024-08-16 | $3.41 | $3.41 | 45,300 | — | — |
| 2024-08-15 | $3.41 | $3.41 | 66,700 | — | — |
| 2024-08-14 | $3.45 | $3.45 | 52,400 | — | — |
| 2024-08-13 | $3.36 | $3.36 | 16,600 | — | — |
| 2024-08-12 | $3.40 | $3.40 | 13,700 | — | — |
| 2024-08-09 | $3.43 | $3.43 | 16,400 | — | — |
| 2024-08-08 | $3.43 | $3.43 | 29,100 | — | — |
| 2024-08-07 | $3.53 | $3.53 | 58,200 | — | — |
| 2024-08-06 | $3.69 | $3.69 | 118,900 | — | — |
| 2024-08-05 | $3.57 | $3.57 | 112,100 | — | — |
| 2024-08-02 | $3.35 | $3.35 | 165,200 | — | — |
| 2024-08-01 | $3.05 | $3.05 | 160,300 | — | — |
| 2024-07-31 | $3.10 | $3.10 | 263,900 | — | — |
| 2024-07-30 | $3.27 | $3.27 | 250,800 | — | — |
| 2024-07-29 | $3.46 | $3.46 | 58,800 | — | — |
| 2024-07-26 | $3.47 | $3.47 | 113,900 | — | — |
| 2024-07-25 | $3.59 | $3.59 | 61,900 | — | — |
| 2024-07-24 | $3.57 | $3.57 | 18,600 | — | — |
| 2024-07-23 | $3.60 | $3.60 | 15,000 | — | — |
| 2024-07-22 | $3.63 | $3.63 | 60,400 | — | — |
| 2024-07-19 | $3.57 | $3.57 | 34,900 | — | — |
| 2024-07-18 | $3.59 | $3.59 | 45,200 | — | — |
| 2024-07-17 | $3.68 | $3.68 | 66,900 | — | — |
| 2024-07-16 | $3.65 | $3.65 | 30,400 | — | — |
| 2024-07-15 | $3.73 | $3.73 | 52,200 | — | — |
| 2024-07-12 | $3.72 | $3.72 | 17,300 | — | — |
| 2024-07-11 | $3.67 | $3.67 | 92,000 | — | — |
| 2024-07-10 | $3.60 | $3.60 | 50,300 | — | — |
| 2024-07-09 | $3.65 | $3.65 | 96,900 | — | — |
| 2024-07-08 | $3.73 | $3.73 | 19,100 | — | — |
| 2024-07-05 | $3.80 | $3.80 | 53,100 | — | — |
| 2024-07-03 | $3.83 | $3.83 | 69,500 | — | — |
| 2024-07-02 | $3.66 | $3.66 | 51,700 | — | — |
| 2024-07-01 | $3.82 | $3.82 | 71,300 | — | — |
| 2024-06-28 | $3.92 | $3.92 | 77,800 | — | — |
| 2024-06-27 | $3.82 | $3.82 | 58,400 | — | — |
| 2024-06-26 | $3.78 | $3.78 | 94,900 | — | — |
| 2024-06-25 | $3.69 | $3.69 | 64,500 | — | — |
| 2024-06-24 | $3.65 | $3.65 | 43,300 | — | — |
| 2024-06-21 | $3.62 | $3.62 | 76,400 | — | — |
| 2024-06-20 | $3.66 | $3.66 | 108,800 | — | — |
| 2024-06-18 | $3.64 | $3.64 | 58,100 | — | — |
| 2024-06-17 | $3.67 | $3.67 | 42,200 | — | — |
| 2024-06-14 | $3.71 | $3.71 | 77,000 | — | — |
| 2024-06-13 | $3.75 | $3.75 | 83,000 | — | — |
| 2024-06-12 | $3.72 | $3.72 | 71,800 | — | — |
| 2024-06-11 | $3.69 | $3.69 | 50,400 | — | — |
| 2024-06-10 | $3.72 | $3.72 | 29,500 | — | — |
| 2024-06-07 | $3.71 | $3.71 | 39,200 | — | — |
| 2024-06-06 | $3.84 | $3.84 | 53,300 | — | — |
| 2024-06-05 | $3.75 | $3.75 | 42,100 | — | — |
| 2024-06-04 | $3.83 | $3.83 | 81,700 | — | — |
| 2024-06-03 | $3.81 | $3.81 | 100,900 | — | — |
| 2024-05-31 | $3.73 | $3.73 | 53,800 | — | — |
| 2024-05-30 | $3.82 | $3.82 | 68,200 | — | — |
| 2024-05-29 | $3.74 | $3.74 | 275,600 | — | — |
| 2024-05-28 | $3.63 | $3.63 | 142,300 | — | — |
| 2024-05-24 | $3.67 | $3.67 | 96,800 | — | — |
| 2024-05-23 | $3.55 | $3.55 | 115,100 | — | — |
| 2024-05-22 | $3.63 | $3.63 | 54,800 | — | — |
| 2024-05-21 | $3.74 | $3.74 | 86,600 | — | — |
| 2024-05-20 | $3.81 | $3.81 | 51,000 | — | — |
| 2024-05-17 | $3.71 | $3.71 | 161,800 | — | — |
| 2024-05-16 | $3.94 | $3.94 | 86,400 | — | — |
| 2024-05-15 | $3.90 | $3.90 | 61,000 | — | — |
| 2024-05-14 | $3.94 | $3.94 | 87,500 | — | — |
| 2024-05-13 | $3.86 | $3.86 | 83,600 | — | — |
| 2024-05-10 | $3.83 | $3.83 | 81,800 | — | — |
| 2024-05-09 | $3.79 | $3.79 | 81,900 | — | — |
| 2024-05-08 | $3.68 | $3.68 | 116,500 | — | — |
| 2024-05-07 | $3.62 | $3.62 | 92,700 | — | — |
| 2024-05-06 | $3.69 | $3.69 | 119,500 | — | — |
| 2024-05-03 | $3.59 | $3.59 | 71,100 | — | — |
| 2024-05-02 | $3.56 | $3.56 | 154,900 | — | — |
| 2024-05-01 | $3.53 | $3.53 | 100,700 | — | — |
| 2024-04-30 | $3.50 | $3.50 | 62,500 | — | — |
| 2024-04-29 | $3.57 | $3.57 | 77,700 | — | — |
| 2024-04-26 | $3.52 | $3.52 | 143,600 | — | — |
| 2024-04-25 | $3.59 | $3.59 | 84,800 | — | — |
| 2024-04-24 | $3.59 | $3.59 | 116,000 | — | — |
| 2024-04-23 | $3.60 | $3.60 | 92,400 | — | — |
| 2024-04-22 | $3.57 | $3.57 | 70,900 | — | — |
| 2024-04-19 | $3.55 | $3.55 | 132,600 | — | — |
| 2024-04-18 | $3.57 | $3.57 | 93,300 | — | — |
| 2024-04-17 | $3.76 | $3.76 | 59,900 | — | — |
| 2024-04-16 | $3.88 | $3.88 | 57,600 | — | — |
| 2024-04-15 | $3.81 | $3.81 | 82,800 | — | — |
| 2024-04-12 | $3.99 | $3.99 | 66,100 | — | — |
| 2024-04-11 | $4.05 | $4.05 | 44,500 | — | — |
| 2024-04-10 | $4.12 | $4.12 | 100,800 | — | — |
| 2024-04-09 | $4.09 | $4.09 | 70,500 | — | — |
| 2024-04-08 | $3.98 | $3.98 | 59,200 | — | — |
| 2024-04-05 | $4.01 | $4.01 | 43,500 | — | — |
| 2024-04-04 | $4.01 | $4.01 | 90,700 | — | — |
| 2024-04-03 | $4.09 | $4.09 | 46,500 | — | — |
| 2024-04-02 | $3.98 | $3.98 | 66,800 | — | — |
| 2024-04-01 | $4.15 | $4.15 | 79,600 | — | — |
| 2024-03-28 | $4.02 | $4.02 | 59,200 | — | — |
| 2024-03-27 | $3.90 | $3.90 | 44,800 | — | — |
| 2024-03-26 | $3.89 | $3.89 | 69,900 | — | — |
| 2024-03-25 | $3.84 | $3.84 | 101,500 | — | — |
| 2024-03-22 | $3.96 | $3.96 | 98,700 | — | — |
| 2024-03-21 | $4.02 | $4.02 | 59,500 | — | — |
| 2024-03-20 | $4.10 | $4.10 | 50,000 | — | — |
| 2024-03-19 | $4.14 | $4.14 | 91,300 | — | — |
| 2024-03-18 | $4.00 | $4.00 | 61,200 | — | — |
| 2024-03-15 | $4.02 | $4.02 | 140,600 | — | — |
| 2024-03-14 | $4.24 | $4.24 | 166,600 | — | — |
| 2024-03-13 | $4.49 | $4.49 | 94,200 | — | — |
| 2024-03-12 | $4.46 | $4.46 | 160,100 | — | — |
| 2024-03-11 | $4.02 | $4.02 | 157,100 | — | — |
| 2024-03-08 | $3.95 | $3.95 | 111,500 | — | — |
| 2024-03-07 | $4.12 | $4.12 | 208,900 | — | — |
| 2024-03-06 | $4.16 | $4.16 | 336,700 | — | — |
| 2024-03-05 | $4.08 | $4.08 | 111,100 | — | — |
| 2024-03-04 | $4.09 | $4.09 | 165,200 | — | — |
| 2024-03-01 | $4.36 | $4.36 | 241,200 | — | — |
| 2024-02-29 | $4.36 | $4.36 | 1,594,700 | — | — |
| 2024-02-28 | $4.60 | $4.60 | 212,200 | — | — |
| 2024-02-27 | $4.65 | $4.65 | 488,900 | — | — |
| 2024-02-26 | $4.18 | $4.18 | 151,800 | — | — |
| 2024-02-23 | $4.13 | $4.13 | 169,500 | — | — |
| 2024-02-22 | $4.08 | $4.08 | 155,600 | — | — |
| 2024-02-21 | $3.93 | $3.93 | 124,400 | — | — |
| 2024-02-20 | $3.96 | $3.96 | 186,100 | — | — |
| 2024-02-16 | $4.20 | $4.20 | 167,000 | — | — |
| 2024-02-15 | $4.24 | $4.24 | 147,200 | — | — |
| 2024-02-14 | $4.20 | $4.20 | 91,400 | — | — |
| 2024-02-13 | $4.02 | $4.02 | 247,700 | — | — |
| 2024-02-12 | $4.39 | $4.39 | 345,100 | — | — |
| 2024-02-09 | $3.84 | $3.84 | 114,600 | — | — |
| 2024-02-08 | $3.46 | $3.46 | 287,600 | — | — |
| 2024-02-07 | $3.65 | $3.65 | 161,400 | — | — |
| 2024-02-06 | $3.61 | $3.61 | 172,000 | — | — |
| 2024-02-05 | $3.36 | $3.36 | 71,400 | — | — |
| 2024-02-02 | $3.45 | $3.45 | 92,900 | — | — |
| 2024-02-01 | $3.41 | $3.41 | 57,500 | — | — |
| 2024-01-31 | $3.41 | $3.41 | 75,700 | — | — |
| 2024-01-30 | $3.27 | $3.27 | 156,600 | — | — |
| 2024-01-29 | $3.48 | $3.48 | 163,800 | — | — |
| 2024-01-26 | $3.45 | $3.45 | 59,300 | — | — |
| 2024-01-25 | $3.44 | $3.44 | 144,500 | — | — |
| 2024-01-24 | $3.36 | $3.36 | 225,600 | — | — |
| 2024-01-23 | $3.33 | $3.33 | 137,600 | — | — |
| 2024-01-22 | $3.12 | $3.12 | 147,900 | — | — |
| 2024-01-19 | $3.08 | $3.08 | 170,900 | — | — |
| 2024-01-18 | $3.38 | $3.38 | 89,100 | — | — |
| 2024-01-17 | $3.51 | $3.51 | 108,200 | — | — |
| 2024-01-16 | $3.59 | $3.59 | 54,800 | — | — |
| 2024-01-12 | $3.75 | $3.75 | 72,500 | — | — |
| 2024-01-11 | $3.66 | $3.66 | 119,700 | — | — |
| 2024-01-10 | $3.56 | $3.56 | 67,400 | — | — |
| 2024-01-09 | $3.72 | $3.72 | 85,600 | — | — |
| 2024-01-08 | $3.74 | $3.74 | 65,700 | — | — |
| 2024-01-05 | $3.77 | $3.77 | 94,600 | — | — |
| 2024-01-04 | $3.85 | $3.85 | 56,100 | — | — |
| 2024-01-03 | $3.84 | $3.84 | 175,900 | — | — |
| 2024-01-02 | $3.73 | $3.73 | 88,800 | — | — |