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
- 2020-06-26 to 2026-09-03
- 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 | $5.72 | $5.72 | 50,000 | — | — |
| 2024-12-30 | $6.13 | $6.13 | 43,500 | — | — |
| 2024-12-27 | $6.48 | $6.48 | 45,000 | — | — |
| 2024-12-26 | $6.77 | $6.77 | 63,300 | — | — |
| 2024-12-24 | $6.51 | $6.51 | 54,300 | — | — |
| 2024-12-23 | $6.32 | $6.32 | 79,000 | — | — |
| 2024-12-20 | $6.60 | $6.60 | 24,600 | — | — |
| 2024-12-19 | $6.41 | $6.41 | 29,900 | — | — |
| 2024-12-18 | $6.33 | $6.33 | 51,500 | — | — |
| 2024-12-17 | $7.31 | $7.31 | 53,500 | — | — |
| 2024-12-16 | $7.60 | $7.60 | 80,400 | — | — |
| 2024-12-13 | $7.61 | $7.61 | 41,100 | — | — |
| 2024-12-12 | $7.87 | $7.87 | 92,100 | — | — |
| 2024-12-11 | $8.67 | $8.67 | 54,000 | — | — |
| 2024-12-10 | $8.28 | $8.28 | 44,600 | — | — |
| 2024-12-09 | $8.85 | $8.85 | 60,100 | — | — |
| 2024-12-06 | $9.50 | $9.50 | 84,600 | — | — |
| 2024-12-05 | $8.44 | $8.44 | 172,000 | — | — |
| 2024-12-04 | $7.92 | $7.92 | 52,100 | — | — |
| 2024-12-03 | $7.80 | $7.80 | 35,700 | — | — |
| 2024-12-02 | $7.80 | $7.80 | 110,200 | — | — |
| 2024-11-29 | $8.79 | $8.79 | 63,800 | — | — |
| 2024-11-27 | $7.45 | $7.45 | 34,400 | — | — |
| 2024-11-26 | $7.29 | $7.29 | 59,400 | — | — |
| 2024-11-25 | $8.00 | $8.00 | 81,900 | — | — |
| 2024-11-22 | $7.37 | $7.37 | 50,400 | — | — |
| 2024-11-21 | $7.05 | $7.05 | 70,500 | — | — |
| 2024-11-20 | $6.92 | $6.92 | 52,600 | — | — |
| 2024-11-19 | $7.02 | $7.02 | 125,200 | — | — |
| 2024-11-18 | $7.79 | $7.79 | 65,800 | — | — |
| 2024-11-15 | $7.57 | $7.57 | 72,300 | — | — |
| 2024-11-14 | $8.74 | $8.74 | 67,300 | — | — |
| 2024-11-13 | $8.22 | $8.22 | 203,800 | — | — |
| 2024-11-12 | $9.40 | $9.40 | 233,000 | — | — |
| 2024-11-11 | $8.45 | $8.45 | 142,800 | — | — |
| 2024-11-08 | $6.96 | $6.96 | 14,400 | — | — |
| 2024-11-07 | $7.10 | $7.10 | 135,500 | — | — |
| 2024-11-06 | $6.93 | $6.93 | 97,800 | — | — |
| 2024-11-05 | $6.53 | $6.53 | 29,500 | — | — |
| 2024-11-04 | $6.44 | $6.44 | 12,100 | — | — |
| 2024-11-01 | $6.36 | $6.36 | 18,900 | — | — |
| 2024-10-31 | $6.37 | $6.37 | 25,300 | — | — |
| 2024-10-30 | $6.56 | $6.56 | 26,800 | — | — |
| 2024-10-29 | $6.64 | $6.64 | 139,900 | — | — |
| 2024-10-28 | $5.95 | $5.95 | 37,000 | — | — |
| 2024-10-25 | $5.73 | $5.73 | 9,400 | — | — |
| 2024-10-24 | $5.95 | $5.95 | 32,100 | — | — |
| 2024-10-23 | $5.81 | $5.81 | 20,900 | — | — |
| 2024-10-22 | $5.86 | $5.86 | 3,700 | — | — |
| 2024-10-21 | $5.85 | $5.85 | 7,900 | — | — |
| 2024-10-18 | $6.17 | $6.17 | 6,100 | — | — |
| 2024-10-17 | $5.80 | $5.80 | 20,000 | — | — |
| 2024-10-16 | $6.28 | $6.28 | 20,800 | — | — |
| 2024-10-15 | $5.99 | $5.99 | 62,300 | — | — |
| 2024-10-14 | $5.97 | $5.97 | 32,500 | — | — |
| 2024-10-11 | $6.03 | $6.03 | 26,300 | — | — |
| 2024-10-10 | $5.65 | $5.65 | 5,500 | — | — |
| 2024-10-09 | $5.56 | $5.56 | 25,400 | — | — |
| 2024-10-08 | $5.68 | $5.68 | 43,400 | — | — |
| 2024-10-07 | $5.80 | $5.80 | 14,700 | — | — |
| 2024-10-04 | $5.95 | $5.95 | 15,100 | — | — |
| 2024-10-03 | $5.96 | $5.96 | 7,000 | — | — |
| 2024-10-02 | $6.09 | $6.09 | 14,100 | — | — |
| 2024-10-01 | $6.00 | $6.00 | 16,200 | — | — |
| 2024-09-30 | $6.02 | $6.02 | 10,300 | — | — |
| 2024-09-27 | $6.14 | $6.14 | 24,900 | — | — |
| 2024-09-26 | $6.17 | $6.17 | 35,500 | — | — |
| 2024-09-25 | $6.00 | $6.00 | 14,900 | — | — |
| 2024-09-24 | $6.27 | $6.27 | 10,400 | — | — |
| 2024-09-23 | $5.98 | $5.98 | 5,900 | — | — |
| 2024-09-20 | $5.98 | $5.98 | 3,600 | — | — |
| 2024-09-19 | $6.18 | $6.18 | 19,400 | — | — |
| 2024-09-18 | $5.70 | $5.70 | 30,800 | — | — |
| 2024-09-17 | $6.11 | $6.11 | 15,300 | — | — |
| 2024-09-16 | $6.21 | $6.21 | 10,200 | — | — |
| 2024-09-13 | $6.09 | $6.09 | 5,600 | — | — |
| 2024-09-12 | $5.89 | $5.89 | 2,000 | — | — |
| 2024-09-11 | $5.95 | $5.95 | 5,400 | — | — |
| 2024-09-10 | $5.80 | $5.80 | 7,500 | — | — |
| 2024-09-09 | $5.77 | $5.77 | 10,900 | — | — |
| 2024-09-06 | $5.78 | $5.78 | 2,400 | — | — |
| 2024-09-05 | $5.85 | $5.85 | 8,300 | — | — |
| 2024-09-04 | $5.95 | $5.95 | 3,800 | — | — |
| 2024-09-03 | $5.93 | $5.93 | 11,700 | — | — |
| 2024-08-30 | $5.75 | $5.75 | 34,300 | — | — |
| 2024-08-29 | $5.68 | $5.68 | 19,600 | — | — |
| 2024-08-28 | $5.77 | $5.77 | 8,300 | — | — |
| 2024-08-27 | $6.09 | $6.09 | 19,200 | — | — |
| 2024-08-26 | $6.43 | $6.43 | 14,900 | — | — |
| 2024-08-23 | $6.56 | $6.56 | 38,100 | — | — |
| 2024-08-22 | $6.19 | $6.19 | 9,700 | — | — |
| 2024-08-21 | $5.91 | $5.91 | 4,700 | — | — |
| 2024-08-20 | $5.91 | $5.91 | 11,900 | — | — |
| 2024-08-19 | $5.60 | $5.60 | 14,800 | — | — |
| 2024-08-16 | $5.60 | $5.60 | 3,100 | — | — |
| 2024-08-15 | $5.62 | $5.62 | 4,500 | — | — |
| 2024-08-14 | $5.43 | $5.43 | 6,600 | — | — |
| 2024-08-13 | $5.60 | $5.60 | 15,500 | — | — |
| 2024-08-12 | $5.55 | $5.55 | 5,300 | — | — |
| 2024-08-09 | $5.61 | $5.61 | 15,400 | — | — |
| 2024-08-08 | $5.87 | $5.87 | 13,700 | — | — |
| 2024-08-07 | $5.71 | $5.71 | 9,000 | — | — |
| 2024-08-06 | $5.90 | $5.90 | 3,200 | — | — |
| 2024-08-05 | $6.00 | $6.00 | 14,800 | — | — |
| 2024-08-02 | $6.00 | $6.00 | 24,300 | — | — |
| 2024-08-01 | $5.90 | $5.90 | 7,600 | — | — |
| 2024-07-31 | $6.20 | $6.20 | 2,300 | — | — |
| 2024-07-30 | $6.01 | $6.01 | 7,900 | — | — |
| 2024-07-29 | $6.01 | $6.01 | 6,200 | — | — |
| 2024-07-26 | $6.06 | $6.06 | 11,900 | — | — |
| 2024-07-25 | $6.20 | $6.20 | 4,500 | — | — |
| 2024-07-24 | $6.18 | $6.18 | 8,500 | — | — |
| 2024-07-23 | $6.22 | $6.22 | 5,400 | — | — |
| 2024-07-22 | $6.24 | $6.24 | 14,400 | — | — |
| 2024-07-19 | $6.30 | $6.30 | 9,000 | — | — |
| 2024-07-18 | $6.62 | $6.62 | 6,400 | — | — |
| 2024-07-17 | $6.80 | $6.80 | 13,200 | — | — |
| 2024-07-16 | $6.85 | $6.85 | 7,500 | — | — |
| 2024-07-15 | $6.90 | $6.90 | 10,500 | — | — |
| 2024-07-12 | $6.86 | $6.86 | 10,900 | — | — |
| 2024-07-11 | $6.33 | $6.33 | 19,200 | — | — |
| 2024-07-10 | $6.07 | $6.07 | 17,600 | — | — |
| 2024-07-09 | $6.19 | $6.19 | 11,100 | — | — |
| 2024-07-08 | $6.17 | $6.17 | 4,500 | — | — |
| 2024-07-05 | $6.18 | $6.18 | 5,000 | — | — |
| 2024-07-03 | $6.16 | $6.16 | 8,700 | — | — |
| 2024-07-02 | $6.16 | $6.16 | 3,400 | — | — |
| 2024-07-01 | $6.23 | $6.23 | 9,300 | — | — |
| 2024-06-28 | $6.18 | $6.18 | 14,200 | — | — |
| 2024-06-27 | $5.98 | $5.98 | 10,100 | — | — |
| 2024-06-26 | $6.09 | $6.09 | 25,600 | — | — |
| 2024-06-25 | $6.50 | $6.50 | 14,000 | — | — |
| 2024-06-24 | $6.70 | $6.70 | 13,600 | — | — |
| 2024-06-21 | $6.79 | $6.79 | 12,500 | — | — |
| 2024-06-20 | $6.96 | $6.96 | 12,100 | — | — |
| 2024-06-18 | $7.04 | $7.04 | 16,400 | — | — |
| 2024-06-17 | $6.91 | $6.91 | 15,900 | — | — |
| 2024-06-14 | $7.10 | $7.10 | 10,300 | — | — |
| 2024-06-13 | $7.35 | $7.35 | 7,600 | — | — |
| 2024-06-12 | $7.59 | $7.59 | 9,100 | — | — |
| 2024-06-11 | $7.30 | $7.30 | 5,800 | — | — |
| 2024-06-10 | $7.56 | $7.56 | 3,900 | — | — |
| 2024-06-07 | $7.85 | $7.85 | 6,200 | — | — |
| 2024-06-06 | $7.89 | $7.89 | 5,700 | — | — |
| 2024-06-05 | $8.19 | $8.19 | 15,600 | — | — |
| 2024-06-04 | $8.21 | $8.21 | 17,400 | — | — |
| 2024-06-03 | $8.38 | $8.38 | 6,700 | — | — |
| 2024-05-31 | $8.64 | $8.64 | 6,400 | — | — |
| 2024-05-30 | $8.44 | $8.44 | 8,100 | — | — |
| 2024-05-29 | $8.43 | $8.43 | 8,000 | — | — |
| 2024-05-28 | $8.52 | $8.52 | 6,800 | — | — |
| 2024-05-24 | $8.49 | $8.49 | 11,100 | — | — |
| 2024-05-23 | $8.51 | $8.51 | 8,100 | — | — |
| 2024-05-22 | $9.01 | $9.01 | 35,600 | — | — |
| 2024-05-21 | $8.86 | $8.86 | 4,900 | — | — |
| 2024-05-20 | $9.03 | $9.03 | 6,800 | — | — |
| 2024-05-17 | $8.95 | $8.95 | 18,800 | — | — |
| 2024-05-16 | $8.77 | $8.77 | 10,400 | — | — |
| 2024-05-15 | $8.29 | $8.29 | 28,800 | — | — |
| 2024-05-14 | $8.14 | $8.14 | 7,800 | — | — |
| 2024-05-13 | $8.15 | $8.15 | 26,100 | — | — |
| 2024-05-10 | $7.85 | $7.85 | 13,400 | — | — |
| 2024-05-09 | $8.02 | $8.02 | 1,600 | — | — |
| 2024-05-08 | $8.09 | $8.09 | 8,300 | — | — |
| 2024-05-07 | $8.15 | $8.15 | 19,600 | — | — |
| 2024-05-06 | $8.38 | $8.38 | 7,300 | — | — |
| 2024-05-03 | $8.04 | $8.04 | 7,600 | — | — |
| 2024-05-02 | $7.76 | $7.76 | 5,600 | — | — |
| 2024-05-01 | $8.10 | $8.10 | 15,000 | — | — |
| 2024-04-30 | $7.59 | $7.59 | 14,000 | — | — |
| 2024-04-29 | $7.60 | $7.60 | 9,500 | — | — |
| 2024-04-26 | $7.85 | $7.85 | 7,500 | — | — |
| 2024-04-25 | $7.80 | $7.80 | 5,100 | — | — |
| 2024-04-24 | $7.79 | $7.79 | 9,500 | — | — |
| 2024-04-23 | $7.98 | $7.98 | 18,500 | — | — |
| 2024-04-22 | $7.31 | $7.31 | 30,000 | — | — |
| 2024-04-19 | $7.33 | $7.33 | 57,700 | — | — |
| 2024-04-18 | $8.24 | $8.24 | 9,700 | — | — |
| 2024-04-17 | $7.82 | $7.82 | 6,600 | — | — |
| 2024-04-16 | $7.84 | $7.84 | 11,300 | — | — |
| 2024-04-15 | $7.62 | $7.62 | 24,800 | — | — |
| 2024-04-12 | $8.33 | $8.33 | 29,600 | — | — |
| 2024-04-11 | $8.80 | $8.80 | 17,200 | — | — |
| 2024-04-10 | $8.82 | $8.82 | 31,700 | — | — |
| 2024-04-09 | $9.07 | $9.07 | 9,800 | — | — |
| 2024-04-08 | $9.03 | $9.03 | 18,800 | — | — |
| 2024-04-05 | $9.16 | $9.16 | 3,700 | — | — |
| 2024-04-04 | $9.41 | $9.41 | 18,400 | — | — |
| 2024-04-03 | $9.12 | $9.12 | 8,000 | — | — |
| 2024-04-02 | $9.10 | $9.10 | 11,700 | — | — |
| 2024-04-01 | $9.56 | $9.56 | 12,800 | — | — |
| 2024-03-28 | $9.70 | $9.70 | 75,900 | — | — |
| 2024-03-27 | $9.06 | $9.06 | 13,800 | — | — |
| 2024-03-26 | $9.42 | $9.42 | 26,100 | — | — |
| 2024-03-25 | $9.04 | $9.04 | 31,100 | — | — |
| 2024-03-22 | $8.87 | $8.87 | 22,900 | — | — |
| 2024-03-21 | $9.60 | $9.60 | 14,700 | — | — |
| 2024-03-20 | $9.10 | $9.10 | 35,200 | — | — |
| 2024-03-19 | $9.17 | $9.17 | 9,900 | — | — |
| 2024-03-18 | $9.22 | $9.22 | 24,500 | — | — |
| 2024-03-15 | $10.17 | $10.17 | 69,800 | — | — |
| 2024-03-14 | $8.91 | $8.91 | 38,900 | — | — |
| 2024-03-13 | $9.94 | $9.94 | 33,300 | — | — |
| 2024-03-12 | $9.78 | $9.78 | 35,600 | — | — |
| 2024-03-11 | $9.98 | $9.98 | 134,300 | — | — |
| 2024-03-08 | $10.56 | $10.56 | 42,500 | — | — |
| 2024-03-07 | $10.35 | $10.35 | 14,300 | — | — |
| 2024-03-06 | $10.74 | $10.74 | 59,100 | — | — |
| 2024-03-05 | $10.17 | $10.17 | 102,400 | — | — |
| 2024-03-04 | $12.10 | $12.10 | 130,900 | — | — |
| 2024-03-01 | $12.00 | $12.00 | 21,900 | — | — |
| 2024-02-29 | $11.51 | $11.51 | 69,000 | — | — |
| 2024-02-28 | $12.58 | $12.58 | 337,200 | — | — |
| 2024-02-27 | $10.32 | $10.32 | 54,800 | — | — |
| 2024-02-26 | $10.45 | $10.45 | 85,800 | — | — |
| 2024-02-23 | $9.30 | $9.30 | 22,000 | — | — |
| 2024-02-22 | $10.08 | $10.08 | 16,900 | — | — |
| 2024-02-21 | $9.70 | $9.70 | 22,800 | — | — |
| 2024-02-20 | $10.28 | $10.28 | 84,300 | — | — |
| 2024-02-16 | $11.10 | $11.10 | 11,700 | — | — |
| 2024-02-15 | $11.17 | $11.17 | 36,200 | — | — |
| 2024-02-14 | $11.99 | $11.99 | 95,300 | — | — |
| 2024-02-13 | $9.57 | $9.57 | 47,500 | — | — |
| 2024-02-12 | $11.11 | $11.11 | 72,700 | — | — |
| 2024-02-09 | $10.30 | $10.30 | 63,100 | — | — |
| 2024-02-08 | $9.73 | $9.73 | 37,000 | — | — |
| 2024-02-07 | $8.73 | $8.73 | 10,900 | — | — |
| 2024-02-06 | $8.97 | $8.97 | 10,800 | — | — |
| 2024-02-05 | $8.23 | $8.23 | 27,500 | — | — |
| 2024-02-02 | $8.91 | $8.91 | 12,800 | — | — |
| 2024-02-01 | $8.90 | $8.90 | 17,200 | — | — |
| 2024-01-31 | $9.00 | $9.00 | 18,700 | — | — |
| 2024-01-30 | $9.24 | $9.24 | 27,700 | — | — |
| 2024-01-29 | $10.01 | $10.01 | 60,700 | — | — |
| 2024-01-26 | $9.54 | $9.54 | 35,300 | — | — |
| 2024-01-25 | $9.10 | $9.10 | 81,100 | — | — |
| 2024-01-24 | $10.00 | $10.00 | 30,900 | — | — |
| 2024-01-23 | $9.32 | $9.32 | 32,200 | — | — |
| 2024-01-22 | $8.59 | $8.59 | 71,900 | — | — |
| 2024-01-19 | $9.14 | $9.14 | 108,700 | — | — |
| 2024-01-18 | $9.12 | $9.12 | 36,000 | — | — |
| 2024-01-17 | $10.11 | $10.11 | 52,400 | — | — |
| 2024-01-16 | $9.47 | $9.47 | 43,500 | — | — |
| 2024-01-12 | $9.48 | $9.48 | 109,500 | — | — |
| 2024-01-11 | $11.20 | $11.20 | 101,400 | — | — |
| 2024-01-10 | $12.18 | $12.18 | 45,500 | — | — |
| 2024-01-09 | $11.83 | $11.83 | 35,500 | — | — |
| 2024-01-08 | $12.47 | $12.47 | 171,600 | — | — |
| 2024-01-05 | $13.31 | $13.31 | 114,500 | — | — |
| 2024-01-04 | $13.23 | $13.23 | 51,000 | — | — |
| 2024-01-03 | $13.39 | $13.39 | 45,700 | — | — |
| 2024-01-02 | $13.69 | $13.69 | 197,800 | — | — |