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
- 2021-11-12 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 | $3.91 | $3.91 | 75,500 | — | — |
| 2024-12-30 | $3.97 | $3.97 | 119,500 | — | — |
| 2024-12-27 | $4.17 | $4.17 | 102,700 | — | — |
| 2024-12-26 | $4.37 | $4.37 | 56,700 | — | — |
| 2024-12-24 | $4.49 | $4.49 | 17,900 | — | — |
| 2024-12-23 | $4.55 | $4.55 | 25,700 | — | — |
| 2024-12-20 | $4.68 | $4.68 | 101,400 | — | — |
| 2024-12-19 | $4.65 | $4.65 | 44,800 | — | — |
| 2024-12-18 | $4.71 | $4.71 | 69,300 | — | — |
| 2024-12-17 | $4.83 | $4.83 | 57,200 | — | — |
| 2024-12-16 | $4.91 | $4.91 | 38,500 | — | — |
| 2024-12-13 | $5.09 | $5.09 | 109,500 | — | — |
| 2024-12-12 | $5.06 | $5.06 | 54,900 | — | — |
| 2024-12-11 | $5.18 | $5.18 | 88,000 | — | — |
| 2024-12-10 | $5.44 | $5.44 | 129,000 | — | — |
| 2024-12-09 | $5.16 | $5.16 | 239,200 | — | — |
| 2024-12-06 | $5.35 | $5.35 | 351,800 | — | — |
| 2024-12-05 | $5.48 | $5.48 | 55,300 | — | — |
| 2024-12-04 | $5.59 | $5.59 | 129,200 | — | — |
| 2024-12-03 | $5.61 | $5.61 | 130,600 | — | — |
| 2024-12-02 | $5.84 | $5.84 | 94,300 | — | — |
| 2024-11-29 | $5.78 | $5.78 | 67,400 | — | — |
| 2024-11-27 | $5.55 | $5.55 | 107,500 | — | — |
| 2024-11-26 | $5.55 | $5.55 | 40,800 | — | — |
| 2024-11-25 | $5.74 | $5.74 | 154,400 | — | — |
| 2024-11-22 | $5.37 | $5.37 | 119,600 | — | — |
| 2024-11-21 | $5.20 | $5.20 | 71,900 | — | — |
| 2024-11-20 | $5.23 | $5.23 | 40,800 | — | — |
| 2024-11-19 | $5.35 | $5.35 | 133,700 | — | — |
| 2024-11-18 | $5.05 | $5.05 | 76,800 | — | — |
| 2024-11-15 | $5.16 | $5.16 | 64,200 | — | — |
| 2024-11-14 | $5.08 | $5.08 | 45,500 | — | — |
| 2024-11-13 | $5.12 | $5.12 | 82,300 | — | — |
| 2024-11-12 | $5.45 | $5.45 | 78,300 | — | — |
| 2024-11-11 | $5.58 | $5.58 | 149,600 | — | — |
| 2024-11-08 | $5.65 | $5.65 | 67,100 | — | — |
| 2024-11-07 | $5.71 | $5.71 | 134,000 | — | — |
| 2024-11-06 | $5.44 | $5.44 | 111,500 | — | — |
| 2024-11-05 | $5.28 | $5.28 | 217,000 | — | — |
| 2024-11-04 | $5.32 | $5.32 | 894,300 | — | — |
| 2024-11-01 | $6.17 | $6.17 | 366,200 | — | — |
| 2024-10-31 | $5.75 | $5.75 | 57,100 | — | — |
| 2024-10-30 | $5.73 | $5.73 | 61,600 | — | — |
| 2024-10-29 | $5.74 | $5.74 | 80,000 | — | — |
| 2024-10-28 | $6.00 | $6.00 | 135,200 | — | — |
| 2024-10-25 | $5.76 | $5.76 | 78,000 | — | — |
| 2024-10-24 | $5.42 | $5.42 | 306,900 | — | — |
| 2024-10-23 | $5.95 | $5.95 | 32,700 | — | — |
| 2024-10-22 | $6.15 | $6.15 | 86,800 | — | — |
| 2024-10-21 | $6.32 | $6.32 | 113,400 | — | — |
| 2024-10-18 | $6.12 | $6.12 | 96,900 | — | — |
| 2024-10-17 | $5.97 | $5.97 | 57,500 | — | — |
| 2024-10-16 | $6.28 | $6.28 | 62,000 | — | — |
| 2024-10-15 | $5.76 | $5.76 | 112,500 | — | — |
| 2024-10-14 | $5.84 | $5.84 | 58,000 | — | — |
| 2024-10-11 | $5.83 | $5.83 | 82,300 | — | — |
| 2024-10-10 | $6.00 | $6.00 | 42,000 | — | — |
| 2024-10-09 | $5.95 | $5.95 | 40,800 | — | — |
| 2024-10-08 | $6.10 | $6.10 | 50,800 | — | — |
| 2024-10-07 | $6.29 | $6.29 | 61,400 | — | — |
| 2024-10-04 | $6.53 | $6.53 | 112,800 | — | — |
| 2024-10-03 | $6.29 | $6.29 | 64,400 | — | — |
| 2024-10-02 | $6.27 | $6.27 | 101,000 | — | — |
| 2024-10-01 | $5.81 | $5.81 | 144,900 | — | — |
| 2024-09-30 | $5.65 | $5.65 | 19,900 | — | — |
| 2024-09-27 | $5.72 | $5.72 | 41,800 | — | — |
| 2024-09-26 | $5.47 | $5.47 | 19,000 | — | — |
| 2024-09-25 | $5.42 | $5.42 | 29,700 | — | — |
| 2024-09-24 | $5.20 | $5.20 | 31,700 | — | — |
| 2024-09-23 | $5.16 | $5.16 | 19,700 | — | — |
| 2024-09-20 | $5.05 | $5.05 | 65,300 | — | — |
| 2024-09-19 | $5.08 | $5.08 | 30,700 | — | — |
| 2024-09-18 | $5.12 | $5.12 | 32,300 | — | — |
| 2024-09-17 | $5.05 | $5.05 | 86,600 | — | — |
| 2024-09-16 | $5.43 | $5.43 | 68,800 | — | — |
| 2024-09-13 | $5.16 | $5.16 | 75,900 | — | — |
| 2024-09-12 | $5.01 | $5.01 | 32,700 | — | — |
| 2024-09-11 | $4.79 | $4.79 | 51,300 | — | — |
| 2024-09-10 | $4.76 | $4.76 | 27,200 | — | — |
| 2024-09-09 | $4.83 | $4.83 | 68,600 | — | — |
| 2024-09-06 | $4.68 | $4.68 | 28,800 | — | — |
| 2024-09-05 | $4.70 | $4.70 | 29,000 | — | — |
| 2024-09-04 | $4.77 | $4.77 | 37,500 | — | — |
| 2024-09-03 | $4.79 | $4.79 | 30,900 | — | — |
| 2024-08-30 | $4.98 | $4.98 | 49,000 | — | — |
| 2024-08-29 | $5.21 | $5.21 | 43,000 | — | — |
| 2024-08-28 | $5.15 | $5.15 | 47,500 | — | — |
| 2024-08-27 | $5.29 | $5.29 | 73,800 | — | — |
| 2024-08-26 | $4.86 | $4.86 | 49,300 | — | — |
| 2024-08-23 | $4.83 | $4.83 | 117,000 | — | — |
| 2024-08-22 | $4.51 | $4.51 | 34,800 | — | — |
| 2024-08-21 | $4.40 | $4.40 | 32,500 | — | — |
| 2024-08-20 | $4.45 | $4.45 | 21,500 | — | — |
| 2024-08-19 | $4.57 | $4.57 | 33,100 | — | — |
| 2024-08-16 | $4.43 | $4.43 | 59,800 | — | — |
| 2024-08-15 | $4.56 | $4.56 | 110,400 | — | — |
| 2024-08-14 | $4.76 | $4.76 | 70,200 | — | — |
| 2024-08-13 | $4.82 | $4.82 | 30,500 | — | — |
| 2024-08-12 | $4.22 | $4.22 | 181,800 | — | — |
| 2024-08-09 | $4.98 | $4.98 | 63,200 | — | — |
| 2024-08-08 | $4.96 | $4.96 | 49,700 | — | — |
| 2024-08-07 | $4.92 | $4.92 | 35,500 | — | — |
| 2024-08-06 | $4.98 | $4.98 | 33,300 | — | — |
| 2024-08-05 | $4.87 | $4.87 | 140,500 | — | — |
| 2024-08-02 | $5.23 | $5.23 | 62,600 | — | — |
| 2024-08-01 | $5.53 | $5.53 | 45,800 | — | — |
| 2024-07-31 | $5.55 | $5.55 | 40,900 | — | — |
| 2024-07-30 | $5.50 | $5.50 | 75,200 | — | — |
| 2024-07-29 | $5.55 | $5.55 | 52,800 | — | — |
| 2024-07-26 | $5.46 | $5.46 | 4,400 | — | — |
| 2024-07-25 | $5.33 | $5.33 | 60,700 | — | — |
| 2024-07-24 | $5.40 | $5.40 | 32,000 | — | — |
| 2024-07-23 | $5.41 | $5.41 | 22,200 | — | — |
| 2024-07-22 | $5.47 | $5.47 | 13,300 | — | — |
| 2024-07-19 | $5.46 | $5.46 | 30,800 | — | — |
| 2024-07-18 | $5.51 | $5.51 | 24,300 | — | — |
| 2024-07-17 | $5.73 | $5.73 | 52,300 | — | — |
| 2024-07-16 | $5.91 | $5.91 | 106,100 | — | — |
| 2024-07-15 | $5.82 | $5.82 | 60,300 | — | — |
| 2024-07-12 | $5.66 | $5.66 | 46,500 | — | — |
| 2024-07-11 | $5.68 | $5.68 | 145,400 | — | — |
| 2024-07-10 | $5.51 | $5.51 | 45,800 | — | — |
| 2024-07-09 | $5.61 | $5.61 | 78,000 | — | — |
| 2024-07-08 | $5.69 | $5.69 | 91,300 | — | — |
| 2024-07-05 | $5.21 | $5.21 | 37,200 | — | — |
| 2024-07-03 | $5.15 | $5.15 | 43,000 | — | — |
| 2024-07-02 | $5.24 | $5.24 | 89,700 | — | — |
| 2024-07-01 | $5.37 | $5.37 | 87,800 | — | — |
| 2024-06-28 | $5.64 | $5.64 | 125,800 | — | — |
| 2024-06-27 | $5.14 | $5.14 | 44,200 | — | — |
| 2024-06-26 | $5.14 | $5.14 | 56,900 | — | — |
| 2024-06-25 | $4.98 | $4.98 | 102,500 | — | — |
| 2024-06-24 | $4.93 | $4.93 | 142,900 | — | — |
| 2024-06-21 | $5.18 | $5.18 | 121,300 | — | — |
| 2024-06-20 | $5.47 | $5.47 | 88,100 | — | — |
| 2024-06-18 | $5.38 | $5.38 | 69,200 | — | — |
| 2024-06-17 | $5.57 | $5.57 | 85,000 | — | — |
| 2024-06-14 | $5.57 | $5.57 | 51,200 | — | — |
| 2024-06-13 | $5.37 | $5.37 | 210,400 | — | — |
| 2024-06-12 | $5.94 | $5.94 | 186,500 | — | — |
| 2024-06-11 | $5.68 | $5.68 | 78,300 | — | — |
| 2024-06-10 | $5.61 | $5.61 | 475,400 | — | — |
| 2024-06-07 | $4.70 | $4.70 | 94,000 | — | — |
| 2024-06-06 | $4.68 | $4.68 | 87,300 | — | — |
| 2024-06-05 | $4.45 | $4.45 | 87,400 | — | — |
| 2024-06-04 | $4.32 | $4.32 | 108,000 | — | — |
| 2024-06-03 | $4.01 | $4.01 | 69,100 | — | — |
| 2024-05-31 | $3.90 | $3.90 | 112,100 | — | — |
| 2024-05-30 | $3.80 | $3.80 | 67,800 | — | — |
| 2024-05-29 | $3.85 | $3.85 | 245,500 | — | — |
| 2024-05-28 | $3.60 | $3.60 | 157,300 | — | — |
| 2024-05-24 | $3.60 | $3.60 | 37,800 | — | — |
| 2024-05-23 | $3.60 | $3.60 | 59,200 | — | — |
| 2024-05-22 | $3.55 | $3.55 | 63,500 | — | — |
| 2024-05-21 | $3.37 | $3.37 | 105,900 | — | — |
| 2024-05-20 | $3.40 | $3.40 | 53,200 | — | — |
| 2024-05-17 | $3.45 | $3.45 | 67,300 | — | — |
| 2024-05-16 | $3.62 | $3.62 | 26,200 | — | — |
| 2024-05-15 | $3.59 | $3.59 | 61,100 | — | — |
| 2024-05-14 | $3.61 | $3.61 | 90,400 | — | — |
| 2024-05-13 | $3.57 | $3.57 | 40,500 | — | — |
| 2024-05-10 | $3.51 | $3.51 | 47,700 | — | — |
| 2024-05-09 | $3.53 | $3.53 | 11,400 | — | — |
| 2024-05-08 | $3.57 | $3.57 | 32,900 | — | — |
| 2024-05-07 | $3.44 | $3.44 | 84,100 | — | — |
| 2024-05-06 | $3.55 | $3.55 | 51,300 | — | — |
| 2024-05-03 | $3.69 | $3.69 | 51,800 | — | — |
| 2024-05-02 | $3.63 | $3.63 | 48,000 | — | — |
| 2024-05-01 | $3.51 | $3.51 | 62,500 | — | — |
| 2024-04-30 | $3.69 | $3.69 | 98,300 | — | — |
| 2024-04-29 | $3.33 | $3.33 | 141,300 | — | — |
| 2024-04-26 | $3.40 | $3.40 | 64,800 | — | — |
| 2024-04-25 | $3.50 | $3.50 | 46,300 | — | — |
| 2024-04-24 | $3.40 | $3.40 | 60,500 | — | — |
| 2024-04-23 | $3.54 | $3.54 | 75,400 | — | — |
| 2024-04-22 | $3.54 | $3.54 | 37,500 | — | — |
| 2024-04-19 | $3.48 | $3.48 | 102,500 | — | — |
| 2024-04-18 | $3.58 | $3.58 | 189,100 | — | — |
| 2024-04-17 | $3.86 | $3.86 | 129,200 | — | — |
| 2024-04-16 | $3.80 | $3.80 | 118,600 | — | — |
| 2024-04-15 | $4.02 | $4.02 | 135,900 | — | — |
| 2024-04-12 | $4.42 | $4.42 | 138,700 | — | — |
| 2024-04-11 | $4.31 | $4.31 | 295,700 | — | — |
| 2024-04-10 | $4.38 | $4.38 | 245,200 | — | — |
| 2024-04-09 | $4.00 | $4.00 | 106,700 | — | — |
| 2024-04-08 | $4.11 | $4.11 | 272,400 | — | — |
| 2024-04-05 | $3.68 | $3.68 | 313,100 | — | — |
| 2024-04-04 | $4.36 | $4.36 | 685,000 | — | — |
| 2024-04-03 | $3.42 | $3.42 | 63,500 | — | — |
| 2024-04-02 | $3.40 | $3.40 | 57,500 | — | — |
| 2024-04-01 | $3.31 | $3.31 | 291,700 | — | — |
| 2024-03-28 | $3.68 | $3.68 | 99,000 | — | — |
| 2024-03-27 | $3.89 | $3.89 | 122,700 | — | — |
| 2024-03-26 | $3.69 | $3.69 | 643,400 | — | — |
| 2024-03-25 | $2.92 | $2.92 | 424,000 | — | — |
| 2024-03-22 | $3.30 | $3.30 | 373,300 | — | — |
| 2024-03-21 | $3.82 | $3.82 | 255,900 | — | — |
| 2024-03-20 | $3.84 | $3.84 | 62,100 | — | — |
| 2024-03-19 | $3.79 | $3.79 | 158,300 | — | — |
| 2024-03-18 | $3.74 | $3.74 | 210,400 | — | — |
| 2024-03-15 | $3.40 | $3.40 | 106,300 | — | — |
| 2024-03-14 | $3.47 | $3.47 | 124,500 | — | — |
| 2024-03-13 | $3.41 | $3.41 | 53,200 | — | — |
| 2024-03-12 | $3.48 | $3.48 | 98,000 | — | — |
| 2024-03-11 | $3.37 | $3.37 | 158,900 | — | — |
| 2024-03-08 | $3.45 | $3.45 | 58,800 | — | — |
| 2024-03-07 | $3.47 | $3.47 | 61,700 | — | — |
| 2024-03-06 | $3.49 | $3.49 | 129,200 | — | — |
| 2024-03-05 | $3.73 | $3.73 | 83,400 | — | — |
| 2024-03-04 | $4.00 | $4.00 | 164,300 | — | — |
| 2024-03-01 | $4.13 | $4.13 | 85,400 | — | — |
| 2024-02-29 | $3.95 | $3.95 | 103,200 | — | — |
| 2024-02-28 | $3.65 | $3.65 | 192,700 | — | — |
| 2024-02-27 | $4.06 | $4.06 | 81,100 | — | — |
| 2024-02-26 | $3.77 | $3.77 | 130,200 | — | — |
| 2024-02-23 | $3.65 | $3.65 | 92,000 | — | — |
| 2024-02-22 | $3.75 | $3.75 | 62,500 | — | — |
| 2024-02-21 | $3.76 | $3.76 | 55,900 | — | — |
| 2024-02-20 | $3.73 | $3.73 | 368,900 | — | — |
| 2024-02-16 | $4.26 | $4.26 | 100,500 | — | — |
| 2024-02-15 | $4.40 | $4.40 | 191,000 | — | — |
| 2024-02-14 | $4.46 | $4.46 | 85,200 | — | — |
| 2024-02-13 | $4.50 | $4.50 | 70,900 | — | — |
| 2024-02-12 | $4.95 | $4.95 | 129,400 | — | — |
| 2024-02-09 | $4.97 | $4.97 | 120,000 | — | — |
| 2024-02-08 | $4.75 | $4.75 | 56,100 | — | — |
| 2024-02-07 | $4.57 | $4.57 | 157,200 | — | — |
| 2024-02-06 | $4.37 | $4.37 | 234,300 | — | — |
| 2024-02-05 | $4.57 | $4.57 | 180,900 | — | — |
| 2024-02-02 | $4.82 | $4.82 | 170,900 | — | — |
| 2024-02-01 | $4.51 | $4.51 | 423,800 | — | — |
| 2024-01-31 | $4.85 | $4.85 | 92,600 | — | — |
| 2024-01-30 | $4.86 | $4.86 | 166,600 | — | — |
| 2024-01-29 | $5.10 | $5.10 | 435,200 | — | — |
| 2024-01-26 | $5.04 | $5.04 | 104,900 | — | — |
| 2024-01-25 | $5.23 | $5.23 | 152,500 | — | — |
| 2024-01-24 | $5.29 | $5.29 | 133,900 | — | — |
| 2024-01-23 | $5.47 | $5.47 | 274,000 | — | — |
| 2024-01-22 | $5.37 | $5.37 | 258,200 | — | — |
| 2024-01-19 | $5.07 | $5.07 | 127,000 | — | — |
| 2024-01-18 | $4.98 | $4.98 | 180,000 | — | — |
| 2024-01-17 | $5.11 | $5.11 | 130,000 | — | — |
| 2024-01-16 | $5.23 | $5.23 | 271,000 | — | — |
| 2024-01-12 | $4.82 | $4.82 | 190,000 | — | — |
| 2024-01-11 | $4.97 | $4.97 | 251,300 | — | — |
| 2024-01-10 | $5.40 | $5.40 | 202,500 | — | — |
| 2024-01-09 | $5.37 | $5.37 | 270,000 | — | — |
| 2024-01-08 | $5.36 | $5.36 | 335,800 | — | — |
| 2024-01-05 | $5.05 | $5.05 | 307,700 | — | — |
| 2024-01-04 | $4.97 | $4.97 | 332,500 | — | — |
| 2024-01-03 | $4.98 | $4.98 | 427,700 | — | — |
| 2024-01-02 | $5.43 | $5.43 | 497,200 | — | — |