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
- 2021-09-15 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 | $4.11 | $4.11 | 263,200 | — | — |
| 2024-12-30 | $4.11 | $4.11 | 388,400 | — | — |
| 2024-12-27 | $4.23 | $4.23 | 428,500 | — | — |
| 2024-12-26 | $4.25 | $4.25 | 349,400 | — | — |
| 2024-12-24 | $4.13 | $4.13 | 93,400 | — | — |
| 2024-12-23 | $4.16 | $4.16 | 272,400 | — | — |
| 2024-12-20 | $4.18 | $4.18 | 852,700 | — | — |
| 2024-12-19 | $4.14 | $4.14 | 1,398,600 | — | — |
| 2024-12-18 | $4.34 | $4.34 | 722,500 | — | — |
| 2024-12-17 | $4.46 | $4.46 | 306,200 | — | — |
| 2024-12-16 | $4.46 | $4.46 | 202,000 | — | — |
| 2024-12-13 | $4.49 | $4.49 | 210,900 | — | — |
| 2024-12-12 | $4.50 | $4.50 | 277,700 | — | — |
| 2024-12-11 | $4.71 | $4.71 | 307,500 | — | — |
| 2024-12-10 | $4.77 | $4.77 | 333,400 | — | — |
| 2024-12-09 | $4.70 | $4.70 | 399,600 | — | — |
| 2024-12-06 | $4.66 | $4.66 | 319,500 | — | — |
| 2024-12-05 | $4.57 | $4.57 | 451,900 | — | — |
| 2024-12-04 | $4.76 | $4.76 | 307,900 | — | — |
| 2024-12-03 | $4.67 | $4.67 | 346,500 | — | — |
| 2024-12-02 | $4.74 | $4.74 | 419,200 | — | — |
| 2024-11-29 | $4.73 | $4.73 | 150,000 | — | — |
| 2024-11-27 | $4.66 | $4.66 | 252,900 | — | — |
| 2024-11-26 | $4.68 | $4.68 | 621,800 | — | — |
| 2024-11-25 | $4.45 | $4.45 | 1,865,200 | — | — |
| 2024-11-22 | $4.37 | $4.37 | 613,200 | — | — |
| 2024-11-21 | $4.25 | $4.25 | 300,800 | — | — |
| 2024-11-20 | $4.10 | $4.10 | 218,800 | — | — |
| 2024-11-19 | $4.18 | $4.18 | 279,900 | — | — |
| 2024-11-18 | $4.12 | $4.12 | 346,500 | — | — |
| 2024-11-15 | $4.29 | $4.29 | 411,900 | — | — |
| 2024-11-14 | $4.46 | $4.46 | 346,100 | — | — |
| 2024-11-13 | $4.52 | $4.52 | 621,100 | — | — |
| 2024-11-12 | $4.57 | $4.57 | 735,600 | — | — |
| 2024-11-11 | $4.40 | $4.40 | 812,700 | — | — |
| 2024-11-08 | $4.24 | $4.24 | 1,200,300 | — | — |
| 2024-11-07 | $4.31 | $4.31 | 543,700 | — | — |
| 2024-11-06 | $4.30 | $4.30 | 1,033,500 | — | — |
| 2024-11-05 | $4.12 | $4.12 | 373,900 | — | — |
| 2024-11-04 | $4.08 | $4.08 | 377,800 | — | — |
| 2024-11-01 | $4.18 | $4.18 | 258,200 | — | — |
| 2024-10-31 | $4.15 | $4.15 | 222,700 | — | — |
| 2024-10-30 | $4.16 | $4.16 | 226,500 | — | — |
| 2024-10-29 | $4.22 | $4.22 | 189,200 | — | — |
| 2024-10-28 | $4.22 | $4.22 | 194,400 | — | — |
| 2024-10-25 | $4.16 | $4.16 | 135,700 | — | — |
| 2024-10-24 | $4.23 | $4.23 | 379,600 | — | — |
| 2024-10-23 | $4.30 | $4.30 | 420,500 | — | — |
| 2024-10-22 | $4.48 | $4.48 | 191,100 | — | — |
| 2024-10-21 | $4.46 | $4.46 | 380,200 | — | — |
| 2024-10-18 | $4.54 | $4.54 | 361,900 | — | — |
| 2024-10-17 | $4.47 | $4.47 | 214,900 | — | — |
| 2024-10-16 | $4.54 | $4.54 | 267,400 | — | — |
| 2024-10-15 | $4.43 | $4.43 | 391,200 | — | — |
| 2024-10-14 | $4.42 | $4.42 | 246,600 | — | — |
| 2024-10-11 | $4.43 | $4.43 | 351,200 | — | — |
| 2024-10-10 | $4.31 | $4.31 | 318,200 | — | — |
| 2024-10-09 | $4.30 | $4.30 | 252,300 | — | — |
| 2024-10-08 | $4.21 | $4.21 | 336,500 | — | — |
| 2024-10-07 | $4.25 | $4.25 | 258,900 | — | — |
| 2024-10-04 | $4.34 | $4.34 | 262,400 | — | — |
| 2024-10-03 | $4.35 | $4.35 | 353,800 | — | — |
| 2024-10-02 | $4.34 | $4.34 | 217,300 | — | — |
| 2024-10-01 | $4.40 | $4.40 | 510,700 | — | — |
| 2024-09-30 | $4.47 | $4.47 | 514,600 | — | — |
| 2024-09-27 | $4.41 | $4.41 | 246,300 | — | — |
| 2024-09-26 | $4.35 | $4.35 | 469,700 | — | — |
| 2024-09-25 | $4.23 | $4.23 | 268,700 | — | — |
| 2024-09-24 | $4.35 | $4.35 | 520,600 | — | — |
| 2024-09-23 | $4.32 | $4.32 | 306,300 | — | — |
| 2024-09-20 | $4.50 | $4.50 | 795,100 | — | — |
| 2024-09-19 | $4.81 | $4.81 | 344,900 | — | — |
| 2024-09-18 | $4.56 | $4.56 | 578,500 | — | — |
| 2024-09-17 | $4.74 | $4.74 | 1,050,300 | — | — |
| 2024-09-16 | $4.44 | $4.44 | 402,400 | — | — |
| 2024-09-13 | $4.44 | $4.44 | 512,800 | — | — |
| 2024-09-12 | $4.38 | $4.38 | 333,900 | — | — |
| 2024-09-11 | $4.25 | $4.25 | 370,700 | — | — |
| 2024-09-10 | $4.16 | $4.16 | 309,900 | — | — |
| 2024-09-09 | $4.29 | $4.29 | 371,000 | — | — |
| 2024-09-06 | $4.30 | $4.30 | 335,500 | — | — |
| 2024-09-05 | $4.49 | $4.49 | 342,200 | — | — |
| 2024-09-04 | $4.50 | $4.50 | 327,900 | — | — |
| 2024-09-03 | $4.62 | $4.62 | 581,300 | — | — |
| 2024-08-30 | $4.69 | $4.69 | 497,900 | — | — |
| 2024-08-29 | $4.54 | $4.54 | 574,400 | — | — |
| 2024-08-28 | $4.48 | $4.48 | 442,500 | — | — |
| 2024-08-27 | $4.52 | $4.52 | 476,400 | — | — |
| 2024-08-26 | $4.58 | $4.58 | 593,300 | — | — |
| 2024-08-23 | $4.53 | $4.53 | 817,400 | — | — |
| 2024-08-22 | $4.26 | $4.26 | 502,900 | — | — |
| 2024-08-21 | $4.34 | $4.34 | 761,800 | — | — |
| 2024-08-20 | $4.06 | $4.06 | 1,032,100 | — | — |
| 2024-08-19 | $4.07 | $4.07 | 1,902,600 | — | — |
| 2024-08-16 | $4.02 | $4.02 | 4,629,100 | — | — |
| 2024-08-15 | $4.01 | $4.01 | 1,379,700 | — | — |
| 2024-08-14 | $3.77 | $3.77 | 931,900 | — | — |
| 2024-08-13 | $3.90 | $3.90 | 1,489,100 | — | — |
| 2024-08-12 | $3.73 | $3.73 | 756,400 | — | — |
| 2024-08-09 | $3.89 | $3.89 | 1,083,200 | — | — |
| 2024-08-08 | $3.83 | $3.83 | 1,044,000 | — | — |
| 2024-08-07 | $3.83 | $3.83 | 2,617,500 | — | — |
| 2024-08-06 | $3.65 | $3.65 | 1,820,200 | — | — |
| 2024-08-05 | $3.55 | $3.55 | 1,303,700 | — | — |
| 2024-08-02 | $3.70 | $3.70 | 1,733,000 | — | — |
| 2024-08-01 | $3.95 | $3.95 | 2,625,600 | — | — |
| 2024-07-31 | $3.90 | $3.90 | 11,491,200 | — | — |
| 2024-07-30 | $5.74 | $5.74 | 3,706,200 | — | — |
| 2024-07-29 | $5.97 | $5.97 | 322,200 | — | — |
| 2024-07-26 | $6.03 | $6.03 | 399,600 | — | — |
| 2024-07-25 | $5.96 | $5.96 | 408,600 | — | — |
| 2024-07-24 | $5.84 | $5.84 | 415,800 | — | — |
| 2024-07-23 | $6.02 | $6.02 | 399,200 | — | — |
| 2024-07-22 | $5.72 | $5.72 | 291,600 | — | — |
| 2024-07-19 | $5.62 | $5.62 | 196,300 | — | — |
| 2024-07-18 | $5.65 | $5.65 | 271,300 | — | — |
| 2024-07-17 | $5.89 | $5.89 | 351,000 | — | — |
| 2024-07-16 | $5.87 | $5.87 | 349,900 | — | — |
| 2024-07-15 | $5.50 | $5.50 | 331,300 | — | — |
| 2024-07-12 | $5.44 | $5.44 | 304,100 | — | — |
| 2024-07-11 | $5.43 | $5.43 | 400,600 | — | — |
| 2024-07-10 | $5.09 | $5.09 | 347,800 | — | — |
| 2024-07-09 | $5.29 | $5.29 | 321,700 | — | — |
| 2024-07-08 | $5.36 | $5.36 | 247,600 | — | — |
| 2024-07-05 | $5.34 | $5.34 | 281,100 | — | — |
| 2024-07-03 | $5.35 | $5.35 | 145,000 | — | — |
| 2024-07-02 | $5.43 | $5.43 | 306,500 | — | — |
| 2024-07-01 | $5.37 | $5.37 | 527,700 | — | — |
| 2024-06-28 | $5.46 | $5.46 | 1,988,800 | — | — |
| 2024-06-27 | $5.30 | $5.30 | 347,600 | — | — |
| 2024-06-26 | $5.30 | $5.30 | 618,700 | — | — |
| 2024-06-25 | $5.15 | $5.15 | 505,100 | — | — |
| 2024-06-24 | $5.36 | $5.36 | 350,500 | — | — |
| 2024-06-21 | $5.48 | $5.48 | 792,300 | — | — |
| 2024-06-20 | $5.44 | $5.44 | 397,000 | — | — |
| 2024-06-18 | $5.54 | $5.54 | 581,800 | — | — |
| 2024-06-17 | $5.57 | $5.57 | 514,800 | — | — |
| 2024-06-14 | $5.62 | $5.62 | 909,700 | — | — |
| 2024-06-13 | $5.74 | $5.74 | 675,600 | — | — |
| 2024-06-12 | $6.00 | $6.00 | 961,500 | — | — |
| 2024-06-11 | $5.95 | $5.95 | 979,900 | — | — |
| 2024-06-10 | $5.85 | $5.85 | 876,400 | — | — |
| 2024-06-07 | $5.59 | $5.59 | 1,795,000 | — | — |
| 2024-06-06 | $5.66 | $5.66 | 4,171,200 | — | — |
| 2024-06-05 | $5.37 | $5.37 | 731,000 | — | — |
| 2024-06-04 | $5.20 | $5.20 | 608,400 | — | — |
| 2024-06-03 | $5.24 | $5.24 | 951,800 | — | — |
| 2024-05-31 | $5.32 | $5.32 | 873,700 | — | — |
| 2024-05-30 | $5.30 | $5.30 | 1,018,100 | — | — |
| 2024-05-29 | $5.30 | $5.30 | 1,117,900 | — | — |
| 2024-05-28 | $5.47 | $5.47 | 791,500 | — | — |
| 2024-05-24 | $5.62 | $5.62 | 485,400 | — | — |
| 2024-05-23 | $5.59 | $5.59 | 620,500 | — | — |
| 2024-05-22 | $5.66 | $5.66 | 967,100 | — | — |
| 2024-05-21 | $5.65 | $5.65 | 916,500 | — | — |
| 2024-05-20 | $5.67 | $5.67 | 906,600 | — | — |
| 2024-05-17 | $5.50 | $5.50 | 690,600 | — | — |
| 2024-05-16 | $5.50 | $5.50 | 680,900 | — | — |
| 2024-05-15 | $5.57 | $5.57 | 2,015,500 | — | — |
| 2024-05-14 | $5.45 | $5.45 | 937,500 | — | — |
| 2024-05-13 | $5.43 | $5.43 | 1,002,100 | — | — |
| 2024-05-10 | $5.32 | $5.32 | 2,905,600 | — | — |
| 2024-05-09 | $5.17 | $5.17 | 3,323,500 | — | — |
| 2024-05-08 | $5.35 | $5.35 | 5,269,100 | — | — |
| 2024-05-07 | $7.25 | $7.25 | 481,700 | — | — |
| 2024-05-06 | $7.34 | $7.34 | 389,500 | — | — |
| 2024-05-03 | $7.03 | $7.03 | 288,400 | — | — |
| 2024-05-02 | $6.99 | $6.99 | 312,500 | — | — |
| 2024-05-01 | $6.97 | $6.97 | 277,100 | — | — |
| 2024-04-30 | $6.94 | $6.94 | 294,500 | — | — |
| 2024-04-29 | $7.15 | $7.15 | 294,700 | — | — |
| 2024-04-26 | $6.99 | $6.99 | 437,500 | — | — |
| 2024-04-25 | $6.73 | $6.73 | 384,300 | — | — |
| 2024-04-24 | $7.25 | $7.25 | 691,400 | — | — |
| 2024-04-23 | $7.27 | $7.27 | 733,100 | — | — |
| 2024-04-22 | $7.33 | $7.33 | 1,083,100 | — | — |
| 2024-04-19 | $7.06 | $7.06 | 533,000 | — | — |
| 2024-04-18 | $7.04 | $7.04 | 413,100 | — | — |
| 2024-04-17 | $7.19 | $7.19 | 478,600 | — | — |
| 2024-04-16 | $7.31 | $7.31 | 2,111,700 | — | — |
| 2024-04-15 | $7.09 | $7.09 | 371,400 | — | — |
| 2024-04-12 | $7.35 | $7.35 | 310,500 | — | — |
| 2024-04-11 | $7.68 | $7.68 | 286,200 | — | — |
| 2024-04-10 | $7.73 | $7.73 | 396,700 | — | — |
| 2024-04-09 | $7.86 | $7.86 | 424,200 | — | — |
| 2024-04-08 | $7.80 | $7.80 | 363,400 | — | — |
| 2024-04-05 | $7.92 | $7.92 | 277,200 | — | — |
| 2024-04-04 | $8.01 | $8.01 | 576,600 | — | — |
| 2024-04-03 | $8.02 | $8.02 | 592,300 | — | — |
| 2024-04-02 | $7.71 | $7.71 | 437,400 | — | — |
| 2024-04-01 | $8.00 | $8.00 | 582,700 | — | — |
| 2024-03-28 | $8.07 | $8.07 | 622,200 | — | — |
| 2024-03-27 | $7.91 | $7.91 | 354,100 | — | — |
| 2024-03-26 | $7.78 | $7.78 | 401,200 | — | — |
| 2024-03-25 | $7.86 | $7.86 | 493,700 | — | — |
| 2024-03-22 | $7.61 | $7.61 | 275,200 | — | — |
| 2024-03-21 | $7.91 | $7.91 | 343,300 | — | — |
| 2024-03-20 | $8.02 | $8.02 | 389,200 | — | — |
| 2024-03-19 | $7.85 | $7.85 | 570,800 | — | — |
| 2024-03-18 | $8.05 | $8.05 | 403,700 | — | — |
| 2024-03-15 | $7.89 | $7.89 | 641,700 | — | — |
| 2024-03-14 | $8.09 | $8.09 | 411,600 | — | — |
| 2024-03-13 | $8.19 | $8.19 | 298,300 | — | — |
| 2024-03-12 | $8.22 | $8.22 | 255,200 | — | — |
| 2024-03-11 | $8.37 | $8.37 | 327,200 | — | — |
| 2024-03-08 | $8.48 | $8.48 | 266,100 | — | — |
| 2024-03-07 | $8.38 | $8.38 | 255,300 | — | — |
| 2024-03-06 | $8.14 | $8.14 | 431,900 | — | — |
| 2024-03-05 | $8.35 | $8.35 | 423,800 | — | — |
| 2024-03-04 | $8.92 | $8.92 | 591,100 | — | — |
| 2024-03-01 | $8.97 | $8.97 | 740,900 | — | — |
| 2024-02-29 | $9.52 | $9.52 | 1,262,300 | — | — |
| 2024-02-28 | $9.20 | $9.20 | 478,500 | — | — |
| 2024-02-27 | $9.31 | $9.31 | 554,700 | — | — |
| 2024-02-26 | $9.15 | $9.15 | 473,700 | — | — |
| 2024-02-23 | $9.16 | $9.16 | 375,700 | — | — |
| 2024-02-22 | $9.25 | $9.25 | 417,100 | — | — |
| 2024-02-21 | $9.22 | $9.22 | 396,100 | — | — |
| 2024-02-20 | $9.72 | $9.72 | 408,200 | — | — |
| 2024-02-16 | $9.99 | $9.99 | 827,000 | — | — |
| 2024-02-15 | $10.26 | $10.26 | 766,100 | — | — |
| 2024-02-14 | $9.61 | $9.61 | 530,800 | — | — |
| 2024-02-13 | $9.19 | $9.19 | 499,300 | — | — |
| 2024-02-12 | $9.62 | $9.62 | 517,000 | — | — |
| 2024-02-09 | $9.34 | $9.34 | 521,100 | — | — |
| 2024-02-08 | $9.06 | $9.06 | 675,100 | — | — |
| 2024-02-07 | $8.58 | $8.58 | 652,300 | — | — |
| 2024-02-06 | $8.71 | $8.71 | 508,400 | — | — |
| 2024-02-05 | $8.30 | $8.30 | 424,600 | — | — |
| 2024-02-02 | $8.61 | $8.61 | 1,106,000 | — | — |
| 2024-02-01 | $8.59 | $8.59 | 472,000 | — | — |
| 2024-01-31 | $8.50 | $8.50 | 430,300 | — | — |
| 2024-01-30 | $9.03 | $9.03 | 495,300 | — | — |
| 2024-01-29 | $9.36 | $9.36 | 443,700 | — | — |
| 2024-01-26 | $9.12 | $9.12 | 479,600 | — | — |
| 2024-01-25 | $9.21 | $9.21 | 338,800 | — | — |
| 2024-01-24 | $9.26 | $9.26 | 388,400 | — | — |
| 2024-01-23 | $9.24 | $9.24 | 378,900 | — | — |
| 2024-01-22 | $9.29 | $9.29 | 626,900 | — | — |
| 2024-01-19 | $8.70 | $8.70 | 545,600 | — | — |
| 2024-01-18 | $8.25 | $8.25 | 1,006,900 | — | — |
| 2024-01-17 | $8.59 | $8.59 | 2,069,400 | — | — |
| 2024-01-16 | $9.19 | $9.19 | 736,900 | — | — |
| 2024-01-12 | $9.41 | $9.41 | 525,800 | — | — |
| 2024-01-11 | $9.40 | $9.40 | 842,700 | — | — |
| 2024-01-10 | $9.08 | $9.08 | 466,900 | — | — |
| 2024-01-09 | $9.36 | $9.36 | 590,500 | — | — |
| 2024-01-08 | $9.44 | $9.44 | 875,700 | — | — |
| 2024-01-05 | $9.00 | $9.00 | 1,208,200 | — | — |
| 2024-01-04 | $8.83 | $8.83 | 1,304,100 | — | — |
| 2024-01-03 | $9.68 | $9.68 | 789,300 | — | — |
| 2024-01-02 | $10.15 | $10.15 | 635,300 | — | — |