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
- 2021-03-29 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 | $6.17 | $6.17 | 61,500 | — | — |
| 2024-12-30 | $6.17 | $6.17 | 205,500 | — | — |
| 2024-12-27 | $6.25 | $6.25 | 148,600 | — | — |
| 2024-12-26 | $6.49 | $6.49 | 82,100 | — | — |
| 2024-12-24 | $6.35 | $6.35 | 45,600 | — | — |
| 2024-12-23 | $6.21 | $6.21 | 114,800 | — | — |
| 2024-12-20 | $6.25 | $6.25 | 578,200 | — | — |
| 2024-12-19 | $5.99 | $5.99 | 296,400 | — | — |
| 2024-12-18 | $5.95 | $5.95 | 255,000 | — | — |
| 2024-12-17 | $6.25 | $6.25 | 273,200 | — | — |
| 2024-12-16 | $6.29 | $6.29 | 265,200 | — | — |
| 2024-12-13 | $5.60 | $5.60 | 281,700 | — | — |
| 2024-12-12 | $6.14 | $6.14 | 230,900 | — | — |
| 2024-12-11 | $6.90 | $6.90 | 412,400 | — | — |
| 2024-12-10 | $6.62 | $6.62 | 153,700 | — | — |
| 2024-12-09 | $6.51 | $6.51 | 205,500 | — | — |
| 2024-12-06 | $6.41 | $6.41 | 91,400 | — | — |
| 2024-12-05 | $6.18 | $6.18 | 129,100 | — | — |
| 2024-12-04 | $6.39 | $6.39 | 275,600 | — | — |
| 2024-12-03 | $5.99 | $5.99 | 143,800 | — | — |
| 2024-12-02 | $6.28 | $6.28 | 150,700 | — | — |
| 2024-11-29 | $6.00 | $6.00 | 44,900 | — | — |
| 2024-11-27 | $5.97 | $5.97 | 77,600 | — | — |
| 2024-11-26 | $6.15 | $6.15 | 141,600 | — | — |
| 2024-11-25 | $5.62 | $5.62 | 77,400 | — | — |
| 2024-11-22 | $5.62 | $5.62 | 83,700 | — | — |
| 2024-11-21 | $5.57 | $5.57 | 100,200 | — | — |
| 2024-11-20 | $5.48 | $5.48 | 72,200 | — | — |
| 2024-11-19 | $5.48 | $5.48 | 86,200 | — | — |
| 2024-11-18 | $5.76 | $5.76 | 146,700 | — | — |
| 2024-11-15 | $5.80 | $5.80 | 240,300 | — | — |
| 2024-11-14 | $6.02 | $6.02 | 314,700 | — | — |
| 2024-11-13 | $7.50 | $7.50 | 397,600 | — | — |
| 2024-11-12 | $6.91 | $6.91 | 204,600 | — | — |
| 2024-11-11 | $6.61 | $6.61 | 249,300 | — | — |
| 2024-11-08 | $5.83 | $5.83 | 161,300 | — | — |
| 2024-11-07 | $5.79 | $5.79 | 109,100 | — | — |
| 2024-11-06 | $5.94 | $5.94 | 202,400 | — | — |
| 2024-11-05 | $5.56 | $5.56 | 95,700 | — | — |
| 2024-11-04 | $5.32 | $5.32 | 86,000 | — | — |
| 2024-11-01 | $5.20 | $5.20 | 69,400 | — | — |
| 2024-10-31 | $5.24 | $5.24 | 71,400 | — | — |
| 2024-10-30 | $5.57 | $5.57 | 89,200 | — | — |
| 2024-10-29 | $5.41 | $5.41 | 58,900 | — | — |
| 2024-10-28 | $5.53 | $5.53 | 64,900 | — | — |
| 2024-10-25 | $5.44 | $5.44 | 66,300 | — | — |
| 2024-10-24 | $5.35 | $5.35 | 55,900 | — | — |
| 2024-10-23 | $5.66 | $5.66 | 77,300 | — | — |
| 2024-10-22 | $5.67 | $5.67 | 80,200 | — | — |
| 2024-10-21 | $5.60 | $5.60 | 110,100 | — | — |
| 2024-10-18 | $5.60 | $5.60 | 144,800 | — | — |
| 2024-10-17 | $6.02 | $6.02 | 627,000 | — | — |
| 2024-10-16 | $5.65 | $5.65 | 123,500 | — | — |
| 2024-10-15 | $5.39 | $5.39 | 114,900 | — | — |
| 2024-10-14 | $5.15 | $5.15 | 142,900 | — | — |
| 2024-10-11 | $5.00 | $5.00 | 203,900 | — | — |
| 2024-10-10 | $4.67 | $4.67 | 80,800 | — | — |
| 2024-10-09 | $4.68 | $4.68 | 158,900 | — | — |
| 2024-10-08 | $4.92 | $4.92 | 187,100 | — | — |
| 2024-10-07 | $4.56 | $4.56 | 137,800 | — | — |
| 2024-10-04 | $5.00 | $5.00 | 201,000 | — | — |
| 2024-10-03 | $4.72 | $4.72 | 240,700 | — | — |
| 2024-10-02 | $4.97 | $4.97 | 385,300 | — | — |
| 2024-10-01 | $5.15 | $5.15 | 273,600 | — | — |
| 2024-09-30 | $5.38 | $5.38 | 112,400 | — | — |
| 2024-09-27 | $5.33 | $5.33 | 136,000 | — | — |
| 2024-09-26 | $5.42 | $5.42 | 85,400 | — | — |
| 2024-09-25 | $5.38 | $5.38 | 102,200 | — | — |
| 2024-09-24 | $5.41 | $5.41 | 164,600 | — | — |
| 2024-09-23 | $5.35 | $5.35 | 198,500 | — | — |
| 2024-09-20 | $5.88 | $5.88 | 639,300 | — | — |
| 2024-09-19 | $5.86 | $5.86 | 156,800 | — | — |
| 2024-09-18 | $5.64 | $5.64 | 196,300 | — | — |
| 2024-09-17 | $5.77 | $5.77 | 285,100 | — | — |
| 2024-09-16 | $5.55 | $5.55 | 173,700 | — | — |
| 2024-09-13 | $5.54 | $5.54 | 291,300 | — | — |
| 2024-09-12 | $5.84 | $5.84 | 377,000 | — | — |
| 2024-09-11 | $5.22 | $5.22 | 465,100 | — | — |
| 2024-09-10 | $5.64 | $5.64 | 4,516,900 | — | — |
| 2024-09-09 | $4.88 | $4.88 | 162,000 | — | — |
| 2024-09-06 | $4.67 | $4.67 | 97,200 | — | — |
| 2024-09-05 | $4.71 | $4.71 | 87,900 | — | — |
| 2024-09-04 | $4.81 | $4.81 | 86,200 | — | — |
| 2024-09-03 | $4.73 | $4.73 | 83,100 | — | — |
| 2024-08-30 | $4.75 | $4.75 | 98,100 | — | — |
| 2024-08-29 | $4.71 | $4.71 | 94,600 | — | — |
| 2024-08-28 | $4.71 | $4.71 | 74,900 | — | — |
| 2024-08-27 | $4.92 | $4.92 | 142,200 | — | — |
| 2024-08-26 | $5.36 | $5.36 | 231,900 | — | — |
| 2024-08-23 | $4.89 | $4.89 | 119,200 | — | — |
| 2024-08-22 | $4.91 | $4.91 | 139,100 | — | — |
| 2024-08-21 | $5.25 | $5.25 | 167,700 | — | — |
| 2024-08-20 | $5.01 | $5.01 | 152,100 | — | — |
| 2024-08-19 | $4.75 | $4.75 | 681,600 | — | — |
| 2024-08-16 | $4.45 | $4.45 | 82,700 | — | — |
| 2024-08-15 | $4.29 | $4.29 | 101,800 | — | — |
| 2024-08-14 | $4.22 | $4.22 | 91,000 | — | — |
| 2024-08-13 | $4.41 | $4.41 | 53,600 | — | — |
| 2024-08-12 | $4.25 | $4.25 | 118,500 | — | — |
| 2024-08-09 | $4.24 | $4.24 | 921,300 | — | — |
| 2024-08-08 | $4.06 | $4.06 | 172,300 | — | — |
| 2024-08-07 | $4.08 | $4.08 | 167,400 | — | — |
| 2024-08-06 | $4.21 | $4.21 | 122,200 | — | — |
| 2024-08-05 | $4.66 | $4.66 | 163,400 | — | — |
| 2024-08-02 | $4.74 | $4.74 | 284,400 | — | — |
| 2024-08-01 | $5.05 | $5.05 | 176,100 | — | — |
| 2024-07-31 | $5.10 | $5.10 | 172,700 | — | — |
| 2024-07-30 | $5.00 | $5.00 | 323,500 | — | — |
| 2024-07-29 | $5.00 | $5.00 | 253,500 | — | — |
| 2024-07-26 | $5.25 | $5.25 | 229,900 | — | — |
| 2024-07-25 | $4.90 | $4.90 | 380,000 | — | — |
| 2024-07-24 | $4.78 | $4.78 | 250,700 | — | — |
| 2024-07-23 | $4.05 | $4.05 | 187,000 | — | — |
| 2024-07-22 | $4.05 | $4.05 | 167,400 | — | — |
| 2024-07-19 | $4.07 | $4.07 | 63,900 | — | — |
| 2024-07-18 | $4.10 | $4.10 | 83,700 | — | — |
| 2024-07-17 | $4.46 | $4.46 | 91,700 | — | — |
| 2024-07-16 | $4.55 | $4.55 | 213,100 | — | — |
| 2024-07-15 | $4.48 | $4.48 | 143,900 | — | — |
| 2024-07-12 | $4.36 | $4.36 | 210,500 | — | — |
| 2024-07-11 | $4.24 | $4.24 | 205,900 | — | — |
| 2024-07-10 | $3.62 | $3.62 | 34,200 | — | — |
| 2024-07-09 | $3.50 | $3.50 | 58,000 | — | — |
| 2024-07-08 | $3.50 | $3.50 | 93,900 | — | — |
| 2024-07-05 | $3.42 | $3.42 | 77,100 | — | — |
| 2024-07-03 | $3.19 | $3.19 | 417,900 | — | — |
| 2024-07-02 | $3.20 | $3.20 | 151,100 | — | — |
| 2024-07-01 | $3.25 | $3.25 | 166,600 | — | — |
| 2024-06-28 | $3.35 | $3.35 | 397,800 | — | — |
| 2024-06-27 | $3.35 | $3.35 | 167,100 | — | — |
| 2024-06-26 | $3.23 | $3.23 | 145,800 | — | — |
| 2024-06-25 | $3.31 | $3.31 | 182,500 | — | — |
| 2024-06-24 | $3.36 | $3.36 | 193,500 | — | — |
| 2024-06-21 | $3.38 | $3.38 | 183,100 | — | — |
| 2024-06-20 | $3.31 | $3.31 | 240,200 | — | — |
| 2024-06-18 | $3.54 | $3.54 | 165,000 | — | — |
| 2024-06-17 | $3.82 | $3.82 | 164,800 | — | — |
| 2024-06-14 | $3.71 | $3.71 | 94,700 | — | — |
| 2024-06-13 | $3.82 | $3.82 | 103,100 | — | — |
| 2024-06-12 | $3.77 | $3.77 | 120,000 | — | — |
| 2024-06-11 | $4.03 | $4.03 | 99,000 | — | — |
| 2024-06-10 | $3.80 | $3.80 | 249,300 | — | — |
| 2024-06-07 | $3.85 | $3.85 | 397,700 | — | — |
| 2024-06-06 | $4.09 | $4.09 | 125,800 | — | — |
| 2024-06-05 | $4.16 | $4.16 | 59,000 | — | — |
| 2024-06-04 | $4.06 | $4.06 | 79,800 | — | — |
| 2024-06-03 | $4.07 | $4.07 | 91,600 | — | — |
| 2024-05-31 | $4.05 | $4.05 | 70,200 | — | — |
| 2024-05-30 | $3.94 | $3.94 | 123,000 | — | — |
| 2024-05-29 | $3.85 | $3.85 | 175,300 | — | — |
| 2024-05-28 | $4.21 | $4.21 | 208,400 | — | — |
| 2024-05-24 | $4.36 | $4.36 | 281,000 | — | — |
| 2024-05-23 | $4.03 | $4.03 | 133,200 | — | — |
| 2024-05-22 | $4.16 | $4.16 | 152,400 | — | — |
| 2024-05-21 | $4.14 | $4.14 | 146,300 | — | — |
| 2024-05-20 | $4.40 | $4.40 | 110,200 | — | — |
| 2024-05-17 | $4.41 | $4.41 | 121,300 | — | — |
| 2024-05-16 | $4.50 | $4.50 | 112,200 | — | — |
| 2024-05-15 | $4.51 | $4.51 | 112,800 | — | — |
| 2024-05-14 | $4.49 | $4.49 | 125,300 | — | — |
| 2024-05-13 | $4.55 | $4.55 | 224,000 | — | — |
| 2024-05-10 | $4.57 | $4.57 | 249,500 | — | — |
| 2024-05-09 | $4.77 | $4.77 | 492,800 | — | — |
| 2024-05-08 | $4.69 | $4.69 | 1,283,100 | — | — |
| 2024-05-07 | $4.69 | $4.69 | 1,786,400 | — | — |
| 2024-05-06 | $3.65 | $3.65 | 136,600 | — | — |
| 2024-05-03 | $3.72 | $3.72 | 174,000 | — | — |
| 2024-05-02 | $3.65 | $3.65 | 148,000 | — | — |
| 2024-05-01 | $3.62 | $3.62 | 144,900 | — | — |
| 2024-04-30 | $3.52 | $3.52 | 147,600 | — | — |
| 2024-04-29 | $3.72 | $3.72 | 165,000 | — | — |
| 2024-04-26 | $3.78 | $3.78 | 108,100 | — | — |
| 2024-04-25 | $3.76 | $3.76 | 217,800 | — | — |
| 2024-04-24 | $3.65 | $3.65 | 192,900 | — | — |
| 2024-04-23 | $3.66 | $3.66 | 161,700 | — | — |
| 2024-04-22 | $3.89 | $3.89 | 248,700 | — | — |
| 2024-04-19 | $3.70 | $3.70 | 388,600 | — | — |
| 2024-04-18 | $3.74 | $3.74 | 279,400 | — | — |
| 2024-04-17 | $3.94 | $3.94 | 423,100 | — | — |
| 2024-04-16 | $3.69 | $3.69 | 214,800 | — | — |
| 2024-04-15 | $3.79 | $3.79 | 473,500 | — | — |
| 2024-04-12 | $3.69 | $3.69 | 115,400 | — | — |
| 2024-04-11 | $3.77 | $3.77 | 501,400 | — | — |
| 2024-04-10 | $3.80 | $3.80 | 630,400 | — | — |
| 2024-04-09 | $3.73 | $3.73 | 81,300 | — | — |
| 2024-04-08 | $3.76 | $3.76 | 348,500 | — | — |
| 2024-04-05 | $3.76 | $3.76 | 428,400 | — | — |
| 2024-04-04 | $3.56 | $3.56 | 137,600 | — | — |
| 2024-04-03 | $3.70 | $3.70 | 202,600 | — | — |
| 2024-04-02 | $3.87 | $3.87 | 218,400 | — | — |
| 2024-04-01 | $4.02 | $4.02 | 301,500 | — | — |
| 2024-03-28 | $4.03 | $4.03 | 220,900 | — | — |
| 2024-03-27 | $3.91 | $3.91 | 328,500 | — | — |
| 2024-03-26 | $3.57 | $3.57 | 664,800 | — | — |
| 2024-03-25 | $3.74 | $3.74 | 863,800 | — | — |
| 2024-03-22 | $3.80 | $3.80 | 940,400 | — | — |
| 2024-03-21 | $3.26 | $3.26 | 704,300 | — | — |
| 2024-03-20 | $2.90 | $2.90 | 450,600 | — | — |
| 2024-03-19 | $2.59 | $2.59 | 218,600 | — | — |
| 2024-03-18 | $2.52 | $2.52 | 181,200 | — | — |
| 2024-03-15 | $2.58 | $2.58 | 260,500 | — | — |
| 2024-03-14 | $2.48 | $2.48 | 164,800 | — | — |
| 2024-03-13 | $2.68 | $2.68 | 114,200 | — | — |
| 2024-03-12 | $2.70 | $2.70 | 120,500 | — | — |
| 2024-03-11 | $2.75 | $2.75 | 198,300 | — | — |
| 2024-03-08 | $2.88 | $2.88 | 98,200 | — | — |
| 2024-03-07 | $2.85 | $2.85 | 142,500 | — | — |
| 2024-03-06 | $2.95 | $2.95 | 139,500 | — | — |
| 2024-03-05 | $2.88 | $2.88 | 224,600 | — | — |
| 2024-03-04 | $2.77 | $2.77 | 142,200 | — | — |
| 2024-03-01 | $2.86 | $2.86 | 180,800 | — | — |
| 2024-02-29 | $2.78 | $2.78 | 96,800 | — | — |
| 2024-02-28 | $2.85 | $2.85 | 224,700 | — | — |
| 2024-02-27 | $2.96 | $2.96 | 359,800 | — | — |
| 2024-02-26 | $2.88 | $2.88 | 158,600 | — | — |
| 2024-02-23 | $2.80 | $2.80 | 218,700 | — | — |
| 2024-02-22 | $2.82 | $2.82 | 281,100 | — | — |
| 2024-02-21 | $2.71 | $2.71 | 229,200 | — | — |
| 2024-02-20 | $2.65 | $2.65 | 249,900 | — | — |
| 2024-02-16 | $2.63 | $2.63 | 293,000 | — | — |
| 2024-02-15 | $2.54 | $2.54 | 221,300 | — | — |
| 2024-02-14 | $2.32 | $2.32 | 117,700 | — | — |
| 2024-02-13 | $2.27 | $2.27 | 273,600 | — | — |
| 2024-02-12 | $2.40 | $2.40 | 250,900 | — | — |
| 2024-02-09 | $2.32 | $2.32 | 158,100 | — | — |
| 2024-02-08 | $2.29 | $2.29 | 110,900 | — | — |
| 2024-02-07 | $2.28 | $2.28 | 139,700 | — | — |
| 2024-02-06 | $2.33 | $2.33 | 109,500 | — | — |
| 2024-02-05 | $2.30 | $2.30 | 161,000 | — | — |
| 2024-02-02 | $2.38 | $2.38 | 193,800 | — | — |
| 2024-02-01 | $2.41 | $2.41 | 122,800 | — | — |
| 2024-01-31 | $2.37 | $2.37 | 281,200 | — | — |
| 2024-01-30 | $2.36 | $2.36 | 98,300 | — | — |
| 2024-01-29 | $2.48 | $2.48 | 189,100 | — | — |
| 2024-01-26 | $2.35 | $2.35 | 126,300 | — | — |
| 2024-01-25 | $2.36 | $2.36 | 176,400 | — | — |
| 2024-01-24 | $2.32 | $2.32 | 127,400 | — | — |
| 2024-01-23 | $2.39 | $2.39 | 95,900 | — | — |
| 2024-01-22 | $2.39 | $2.39 | 135,300 | — | — |
| 2024-01-19 | $2.34 | $2.34 | 198,900 | — | — |
| 2024-01-18 | $2.33 | $2.33 | 170,000 | — | — |
| 2024-01-17 | $2.44 | $2.44 | 799,100 | — | — |
| 2024-01-16 | $2.36 | $2.36 | 218,400 | — | — |
| 2024-01-12 | $2.44 | $2.44 | 436,400 | — | — |
| 2024-01-11 | $2.42 | $2.42 | 291,700 | — | — |
| 2024-01-10 | $2.57 | $2.57 | 121,500 | — | — |
| 2024-01-09 | $2.65 | $2.65 | 161,900 | — | — |
| 2024-01-08 | $2.61 | $2.61 | 159,800 | — | — |
| 2024-01-05 | $2.52 | $2.52 | 227,700 | — | — |
| 2024-01-04 | $2.56 | $2.56 | 367,800 | — | — |
| 2024-01-03 | $2.50 | $2.50 | 235,500 | — | — |
| 2024-01-02 | $2.54 | $2.54 | 447,800 | — | — |