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
- 2020-10-23 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 | $4.72 | $4.72 | 144,800 | — | — |
| 2024-12-30 | $4.61 | $4.61 | 178,400 | — | — |
| 2024-12-27 | $4.82 | $4.82 | 204,500 | — | — |
| 2024-12-26 | $5.09 | $5.09 | 128,000 | — | — |
| 2024-12-24 | $5.02 | $5.02 | 47,600 | — | — |
| 2024-12-23 | $4.93 | $4.93 | 142,400 | — | — |
| 2024-12-20 | $5.14 | $5.14 | 443,800 | — | — |
| 2024-12-19 | $4.98 | $4.98 | 327,100 | — | — |
| 2024-12-18 | $4.91 | $4.91 | 207,000 | — | — |
| 2024-12-17 | $5.51 | $5.51 | 196,800 | — | — |
| 2024-12-16 | $5.51 | $5.51 | 724,000 | — | — |
| 2024-12-13 | $5.30 | $5.30 | 452,700 | — | — |
| 2024-12-12 | $5.78 | $5.78 | 139,400 | — | — |
| 2024-12-11 | $6.18 | $6.18 | 97,100 | — | — |
| 2024-12-10 | $6.26 | $6.26 | 102,500 | — | — |
| 2024-12-09 | $6.30 | $6.30 | 152,200 | — | — |
| 2024-12-06 | $6.57 | $6.57 | 157,600 | — | — |
| 2024-12-05 | $6.53 | $6.53 | 143,700 | — | — |
| 2024-12-04 | $7.38 | $7.38 | 162,900 | — | — |
| 2024-12-03 | $7.62 | $7.62 | 142,500 | — | — |
| 2024-12-02 | $8.03 | $8.03 | 107,000 | — | — |
| 2024-11-29 | $7.99 | $7.99 | 38,100 | — | — |
| 2024-11-27 | $7.79 | $7.79 | 68,300 | — | — |
| 2024-11-26 | $7.52 | $7.52 | 79,500 | — | — |
| 2024-11-25 | $7.90 | $7.90 | 101,800 | — | — |
| 2024-11-22 | $7.84 | $7.84 | 101,200 | — | — |
| 2024-11-21 | $7.72 | $7.72 | 70,500 | — | — |
| 2024-11-20 | $7.86 | $7.86 | 78,300 | — | — |
| 2024-11-19 | $7.80 | $7.80 | 98,700 | — | — |
| 2024-11-18 | $7.71 | $7.71 | 127,400 | — | — |
| 2024-11-15 | $8.01 | $8.01 | 241,000 | — | — |
| 2024-11-14 | $8.80 | $8.80 | 133,700 | — | — |
| 2024-11-13 | $8.85 | $8.85 | 201,500 | — | — |
| 2024-11-12 | $8.86 | $8.86 | 119,300 | — | — |
| 2024-11-11 | $9.28 | $9.28 | 115,500 | — | — |
| 2024-11-08 | $9.35 | $9.35 | 115,200 | — | — |
| 2024-11-07 | $9.11 | $9.11 | 163,700 | — | — |
| 2024-11-06 | $9.24 | $9.24 | 228,900 | — | — |
| 2024-11-05 | $8.94 | $8.94 | 131,100 | — | — |
| 2024-11-04 | $8.24 | $8.24 | 120,800 | — | — |
| 2024-11-01 | $8.30 | $8.30 | 66,700 | — | — |
| 2024-10-31 | $7.62 | $7.62 | 105,500 | — | — |
| 2024-10-30 | $8.04 | $8.04 | 88,000 | — | — |
| 2024-10-29 | $8.17 | $8.17 | 86,700 | — | — |
| 2024-10-28 | $8.11 | $8.11 | 114,700 | — | — |
| 2024-10-25 | $7.72 | $7.72 | 199,700 | — | — |
| 2024-10-24 | $7.64 | $7.64 | 95,100 | — | — |
| 2024-10-23 | $7.62 | $7.62 | 129,100 | — | — |
| 2024-10-22 | $7.55 | $7.55 | 130,500 | — | — |
| 2024-10-21 | $7.23 | $7.23 | 98,700 | — | — |
| 2024-10-18 | $7.67 | $7.67 | 141,100 | — | — |
| 2024-10-17 | $7.74 | $7.74 | 69,100 | — | — |
| 2024-10-16 | $8.11 | $8.11 | 160,900 | — | — |
| 2024-10-15 | $7.64 | $7.64 | 144,100 | — | — |
| 2024-10-14 | $7.43 | $7.43 | 108,400 | — | — |
| 2024-10-11 | $7.63 | $7.63 | 127,500 | — | — |
| 2024-10-10 | $7.06 | $7.06 | 115,200 | — | — |
| 2024-10-09 | $7.26 | $7.26 | 95,100 | — | — |
| 2024-10-08 | $7.60 | $7.60 | 121,500 | — | — |
| 2024-10-07 | $7.78 | $7.78 | 90,500 | — | — |
| 2024-10-04 | $7.83 | $7.83 | 174,600 | — | — |
| 2024-10-03 | $7.48 | $7.48 | 212,500 | — | — |
| 2024-10-02 | $8.33 | $8.33 | 196,800 | — | — |
| 2024-10-01 | $8.67 | $8.67 | 264,800 | — | — |
| 2024-09-30 | $9.31 | $9.31 | 105,800 | — | — |
| 2024-09-27 | $9.36 | $9.36 | 102,200 | — | — |
| 2024-09-26 | $9.68 | $9.68 | 104,200 | — | — |
| 2024-09-25 | $9.15 | $9.15 | 127,500 | — | — |
| 2024-09-24 | $9.56 | $9.56 | 145,000 | — | — |
| 2024-09-23 | $9.32 | $9.32 | 180,500 | — | — |
| 2024-09-20 | $9.99 | $9.99 | 1,097,600 | — | — |
| 2024-09-19 | $9.67 | $9.67 | 126,500 | — | — |
| 2024-09-18 | $9.56 | $9.56 | 164,200 | — | — |
| 2024-09-17 | $9.84 | $9.84 | 287,800 | — | — |
| 2024-09-16 | $9.26 | $9.26 | 179,400 | — | — |
| 2024-09-13 | $9.72 | $9.72 | 708,200 | — | — |
| 2024-09-12 | $8.88 | $8.88 | 117,800 | — | — |
| 2024-09-11 | $9.27 | $9.27 | 135,100 | — | — |
| 2024-09-10 | $9.66 | $9.66 | 112,600 | — | — |
| 2024-09-09 | $9.37 | $9.37 | 435,500 | — | — |
| 2024-09-06 | $7.53 | $7.53 | 102,500 | — | — |
| 2024-09-05 | $8.08 | $8.08 | 125,000 | — | — |
| 2024-09-04 | $7.97 | $7.97 | 125,500 | — | — |
| 2024-09-03 | $7.85 | $7.85 | 92,500 | — | — |
| 2024-08-30 | $8.28 | $8.28 | 106,300 | — | — |
| 2024-08-29 | $7.89 | $7.89 | 59,900 | — | — |
| 2024-08-28 | $7.60 | $7.60 | 123,200 | — | — |
| 2024-08-27 | $7.95 | $7.95 | 94,600 | — | — |
| 2024-08-26 | $8.40 | $8.40 | 151,100 | — | — |
| 2024-08-23 | $8.01 | $8.01 | 208,800 | — | — |
| 2024-08-22 | $7.51 | $7.51 | 72,000 | — | — |
| 2024-08-21 | $7.40 | $7.40 | 266,600 | — | — |
| 2024-08-20 | $7.56 | $7.56 | 480,700 | — | — |
| 2024-08-19 | $7.57 | $7.57 | 216,300 | — | — |
| 2024-08-16 | $6.26 | $6.26 | 65,200 | — | — |
| 2024-08-15 | $6.20 | $6.20 | 85,000 | — | — |
| 2024-08-14 | $5.60 | $5.60 | 38,900 | — | — |
| 2024-08-13 | $5.91 | $5.91 | 59,600 | — | — |
| 2024-08-12 | $5.57 | $5.57 | 63,200 | — | — |
| 2024-08-09 | $5.25 | $5.25 | 96,600 | — | — |
| 2024-08-08 | $5.24 | $5.24 | 91,800 | — | — |
| 2024-08-07 | $5.04 | $5.04 | 73,700 | — | — |
| 2024-08-06 | $5.51 | $5.51 | 53,800 | — | — |
| 2024-08-05 | $5.59 | $5.59 | 107,000 | — | — |
| 2024-08-02 | $6.12 | $6.12 | 70,100 | — | — |
| 2024-08-01 | $6.51 | $6.51 | 67,400 | — | — |
| 2024-07-31 | $7.02 | $7.02 | 83,800 | — | — |
| 2024-07-30 | $6.98 | $6.98 | 97,300 | — | — |
| 2024-07-29 | $6.84 | $6.84 | 87,300 | — | — |
| 2024-07-26 | $6.76 | $6.76 | 91,100 | — | — |
| 2024-07-25 | $6.52 | $6.52 | 61,300 | — | — |
| 2024-07-24 | $6.25 | $6.25 | 85,500 | — | — |
| 2024-07-23 | $6.61 | $6.61 | 93,200 | — | — |
| 2024-07-22 | $6.29 | $6.29 | 55,500 | — | — |
| 2024-07-19 | $5.90 | $5.90 | 45,200 | — | — |
| 2024-07-18 | $6.04 | $6.04 | 87,600 | — | — |
| 2024-07-17 | $6.37 | $6.37 | 103,000 | — | — |
| 2024-07-16 | $6.67 | $6.67 | 182,200 | — | — |
| 2024-07-15 | $6.25 | $6.25 | 95,900 | — | — |
| 2024-07-12 | $6.17 | $6.17 | 114,600 | — | — |
| 2024-07-11 | $5.87 | $5.87 | 95,900 | — | — |
| 2024-07-10 | $4.80 | $4.80 | 115,300 | — | — |
| 2024-07-09 | $4.88 | $4.88 | 51,400 | — | — |
| 2024-07-08 | $5.00 | $5.00 | 119,800 | — | — |
| 2024-07-05 | $5.30 | $5.30 | 168,600 | — | — |
| 2024-07-03 | $5.62 | $5.62 | 97,200 | — | — |
| 2024-07-02 | $5.44 | $5.44 | 102,400 | — | — |
| 2024-07-01 | $5.84 | $5.84 | 92,100 | — | — |
| 2024-06-28 | $5.75 | $5.75 | 908,000 | — | — |
| 2024-06-27 | $5.74 | $5.74 | 69,700 | — | — |
| 2024-06-26 | $5.52 | $5.52 | 112,500 | — | — |
| 2024-06-25 | $5.24 | $5.24 | 110,600 | — | — |
| 2024-06-24 | $5.32 | $5.32 | 56,300 | — | — |
| 2024-06-21 | $5.30 | $5.30 | 145,200 | — | — |
| 2024-06-20 | $5.24 | $5.24 | 90,100 | — | — |
| 2024-06-18 | $5.23 | $5.23 | 85,800 | — | — |
| 2024-06-17 | $5.75 | $5.75 | 92,500 | — | — |
| 2024-06-14 | $5.25 | $5.25 | 141,600 | — | — |
| 2024-06-13 | $5.61 | $5.61 | 50,400 | — | — |
| 2024-06-12 | $6.03 | $6.03 | 48,500 | — | — |
| 2024-06-11 | $5.96 | $5.96 | 42,200 | — | — |
| 2024-06-10 | $5.82 | $5.82 | 40,000 | — | — |
| 2024-06-07 | $6.01 | $6.01 | 68,900 | — | — |
| 2024-06-06 | $6.23 | $6.23 | 80,000 | — | — |
| 2024-06-05 | $6.20 | $6.20 | 83,500 | — | — |
| 2024-06-04 | $5.68 | $5.68 | 80,200 | — | — |
| 2024-06-03 | $6.20 | $6.20 | 81,800 | — | — |
| 2024-05-31 | $5.83 | $5.83 | 216,200 | — | — |
| 2024-05-30 | $5.80 | $5.80 | 100,800 | — | — |
| 2024-05-29 | $5.63 | $5.63 | 103,500 | — | — |
| 2024-05-28 | $5.80 | $5.80 | 175,300 | — | — |
| 2024-05-24 | $5.64 | $5.64 | 175,200 | — | — |
| 2024-05-23 | $6.01 | $6.01 | 144,800 | — | — |
| 2024-05-22 | $6.22 | $6.22 | 153,300 | — | — |
| 2024-05-21 | $6.22 | $6.22 | 67,000 | — | — |
| 2024-05-20 | $6.00 | $6.00 | 188,800 | — | — |
| 2024-05-17 | $5.51 | $5.51 | 60,700 | — | — |
| 2024-05-16 | $5.81 | $5.81 | 70,600 | — | — |
| 2024-05-15 | $5.29 | $5.29 | 79,300 | — | — |
| 2024-05-14 | $5.67 | $5.67 | 85,900 | — | — |
| 2024-05-13 | $5.67 | $5.67 | 59,800 | — | — |
| 2024-05-10 | $5.56 | $5.56 | 146,100 | — | — |
| 2024-05-09 | $5.94 | $5.94 | 82,500 | — | — |
| 2024-05-08 | $5.98 | $5.98 | 55,700 | — | — |
| 2024-05-07 | $5.63 | $5.63 | 58,300 | — | — |
| 2024-05-06 | $5.83 | $5.83 | 30,400 | — | — |
| 2024-05-03 | $5.99 | $5.99 | 48,300 | — | — |
| 2024-05-02 | $6.11 | $6.11 | 68,600 | — | — |
| 2024-05-01 | $5.86 | $5.86 | 60,700 | — | — |
| 2024-04-30 | $5.46 | $5.46 | 28,900 | — | — |
| 2024-04-29 | $5.73 | $5.73 | 16,500 | — | — |
| 2024-04-26 | $5.49 | $5.49 | 35,400 | — | — |
| 2024-04-25 | $5.23 | $5.23 | 48,700 | — | — |
| 2024-04-24 | $5.21 | $5.21 | 111,300 | — | — |
| 2024-04-23 | $5.16 | $5.16 | 45,800 | — | — |
| 2024-04-22 | $5.05 | $5.05 | 77,600 | — | — |
| 2024-04-19 | $5.30 | $5.30 | 118,200 | — | — |
| 2024-04-18 | $5.53 | $5.53 | 127,300 | — | — |
| 2024-04-17 | $5.78 | $5.78 | 135,900 | — | — |
| 2024-04-16 | $6.03 | $6.03 | 87,000 | — | — |
| 2024-04-15 | $6.39 | $6.39 | 68,300 | — | — |
| 2024-04-12 | $7.42 | $7.42 | 95,400 | — | — |
| 2024-04-11 | $8.00 | $8.00 | 128,300 | — | — |
| 2024-04-10 | $7.26 | $7.26 | 71,500 | — | — |
| 2024-04-09 | $7.48 | $7.48 | 51,800 | — | — |
| 2024-04-08 | $7.17 | $7.17 | 61,300 | — | — |
| 2024-04-05 | $7.10 | $7.10 | 39,500 | — | — |
| 2024-04-04 | $7.05 | $7.05 | 93,900 | — | — |
| 2024-04-03 | $7.21 | $7.21 | 83,800 | — | — |
| 2024-04-02 | $7.00 | $7.00 | 42,500 | — | — |
| 2024-04-01 | $7.13 | $7.13 | 93,900 | — | — |
| 2024-03-28 | $6.71 | $6.71 | 68,600 | — | — |
| 2024-03-27 | $6.28 | $6.28 | 55,200 | — | — |
| 2024-03-26 | $6.07 | $6.07 | 42,900 | — | — |
| 2024-03-25 | $5.94 | $5.94 | 99,900 | — | — |
| 2024-03-22 | $6.36 | $6.36 | 92,200 | — | — |
| 2024-03-21 | $6.57 | $6.57 | 67,800 | — | — |
| 2024-03-20 | $6.49 | $6.49 | 86,300 | — | — |
| 2024-03-19 | $6.07 | $6.07 | 46,500 | — | — |
| 2024-03-18 | $5.93 | $5.93 | 80,700 | — | — |
| 2024-03-15 | $5.91 | $5.91 | 128,400 | — | — |
| 2024-03-14 | $6.05 | $6.05 | 93,800 | — | — |
| 2024-03-13 | $6.76 | $6.76 | 44,700 | — | — |
| 2024-03-12 | $6.54 | $6.54 | 156,600 | — | — |
| 2024-03-11 | $6.81 | $6.81 | 157,200 | — | — |
| 2024-03-08 | $6.59 | $6.59 | 83,100 | — | — |
| 2024-03-07 | $6.83 | $6.83 | 121,700 | — | — |
| 2024-03-06 | $6.79 | $6.79 | 127,200 | — | — |
| 2024-03-05 | $6.39 | $6.39 | 93,800 | — | — |
| 2024-03-04 | $6.79 | $6.79 | 198,300 | — | — |
| 2024-03-01 | $7.94 | $7.94 | 132,600 | — | — |
| 2024-02-29 | $7.73 | $7.73 | 88,800 | — | — |
| 2024-02-28 | $7.78 | $7.78 | 137,600 | — | — |
| 2024-02-27 | $7.20 | $7.20 | 183,300 | — | — |
| 2024-02-26 | $7.54 | $7.54 | 164,300 | — | — |
| 2024-02-23 | $5.98 | $5.98 | 119,300 | — | — |
| 2024-02-22 | $6.09 | $6.09 | 130,200 | — | — |
| 2024-02-21 | $5.97 | $5.97 | 101,100 | — | — |
| 2024-02-20 | $5.91 | $5.91 | 126,800 | — | — |
| 2024-02-16 | $6.52 | $6.52 | 115,300 | — | — |
| 2024-02-15 | $6.81 | $6.81 | 221,800 | — | — |
| 2024-02-14 | $6.75 | $6.75 | 294,600 | — | — |
| 2024-02-13 | $6.22 | $6.22 | 361,100 | — | — |
| 2024-02-12 | $6.23 | $6.23 | 488,100 | — | — |
| 2024-02-09 | $5.95 | $5.95 | 497,500 | — | — |
| 2024-02-08 | $4.85 | $4.85 | 1,681,300 | — | — |
| 2024-02-07 | $3.12 | $3.12 | 135,300 | — | — |
| 2024-02-06 | $3.19 | $3.19 | 213,100 | — | — |
| 2024-02-05 | $2.82 | $2.82 | 327,700 | — | — |
| 2024-02-02 | $2.96 | $2.96 | 135,600 | — | — |
| 2024-02-01 | $3.03 | $3.03 | 225,200 | — | — |
| 2024-01-31 | $3.18 | $3.18 | 189,600 | — | — |
| 2024-01-30 | $3.35 | $3.35 | 206,200 | — | — |
| 2024-01-29 | $3.75 | $3.75 | 166,100 | — | — |
| 2024-01-26 | $3.05 | $3.05 | 188,100 | — | — |
| 2024-01-25 | $3.14 | $3.14 | 137,400 | — | — |
| 2024-01-24 | $3.06 | $3.06 | 92,300 | — | — |
| 2024-01-23 | $3.25 | $3.25 | 185,100 | — | — |
| 2024-01-22 | $3.50 | $3.50 | 204,400 | — | — |
| 2024-01-19 | $3.84 | $3.84 | 103,300 | — | — |
| 2024-01-18 | $4.20 | $4.20 | 137,100 | — | — |
| 2024-01-17 | $5.11 | $5.11 | 62,700 | — | — |
| 2024-01-16 | $5.19 | $5.19 | 55,800 | — | — |
| 2024-01-12 | $5.26 | $5.26 | 37,700 | — | — |
| 2024-01-11 | $5.47 | $5.47 | 39,500 | — | — |
| 2024-01-10 | $5.67 | $5.67 | 83,600 | — | — |
| 2024-01-09 | $5.45 | $5.45 | 100,700 | — | — |
| 2024-01-08 | $6.00 | $6.00 | 102,100 | — | — |
| 2024-01-05 | $5.64 | $5.64 | 228,300 | — | — |
| 2024-01-04 | $5.60 | $5.60 | 100,000 | — | — |
| 2024-01-03 | $6.01 | $6.01 | 66,000 | — | — |
| 2024-01-02 | $6.45 | $6.45 | 120,600 | — | — |