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
- 2020-04-27 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 | $5.03 | $5.03 | 188,800 | — | — |
| 2024-12-30 | $4.96 | $4.96 | 179,800 | — | — |
| 2024-12-27 | $5.21 | $5.21 | 160,100 | — | — |
| 2024-12-26 | $5.13 | $5.13 | 177,600 | — | — |
| 2024-12-24 | $4.90 | $4.90 | 269,600 | — | — |
| 2024-12-23 | $4.39 | $4.39 | 104,500 | — | — |
| 2024-12-20 | $4.54 | $4.54 | 87,000 | — | — |
| 2024-12-19 | $4.57 | $4.57 | 115,700 | — | — |
| 2024-12-18 | $4.64 | $4.64 | 170,100 | — | — |
| 2024-12-17 | $4.91 | $4.91 | 110,900 | — | — |
| 2024-12-16 | $4.90 | $4.90 | 88,400 | — | — |
| 2024-12-13 | $4.88 | $4.88 | 120,900 | — | — |
| 2024-12-12 | $5.09 | $5.09 | 76,400 | — | — |
| 2024-12-11 | $5.10 | $5.10 | 102,800 | — | — |
| 2024-12-10 | $5.18 | $5.18 | 119,400 | — | — |
| 2024-12-09 | $5.37 | $5.37 | 112,000 | — | — |
| 2024-12-06 | $5.52 | $5.52 | 129,900 | — | — |
| 2024-12-05 | $5.51 | $5.51 | 125,800 | — | — |
| 2024-12-04 | $5.53 | $5.53 | 76,200 | — | — |
| 2024-12-03 | $5.59 | $5.59 | 60,300 | — | — |
| 2024-12-02 | $5.70 | $5.70 | 76,300 | — | — |
| 2024-11-29 | $5.70 | $5.70 | 34,300 | — | — |
| 2024-11-27 | $5.73 | $5.73 | 115,900 | — | — |
| 2024-11-26 | $5.63 | $5.63 | 112,600 | — | — |
| 2024-11-25 | $5.65 | $5.65 | 209,500 | — | — |
| 2024-11-22 | $5.47 | $5.47 | 82,900 | — | — |
| 2024-11-21 | $5.29 | $5.29 | 121,300 | — | — |
| 2024-11-20 | $5.04 | $5.04 | 109,200 | — | — |
| 2024-11-19 | $5.23 | $5.23 | 139,000 | — | — |
| 2024-11-18 | $5.02 | $5.02 | 124,300 | — | — |
| 2024-11-15 | $4.95 | $4.95 | 98,500 | — | — |
| 2024-11-14 | $5.11 | $5.11 | 112,700 | — | — |
| 2024-11-13 | $5.26 | $5.26 | 177,800 | — | — |
| 2024-11-12 | $4.93 | $4.93 | 95,400 | — | — |
| 2024-11-11 | $4.98 | $4.98 | 180,100 | — | — |
| 2024-11-08 | $5.07 | $5.07 | 215,900 | — | — |
| 2024-11-07 | $5.63 | $5.63 | 104,100 | — | — |
| 2024-11-06 | $5.57 | $5.57 | 105,300 | — | — |
| 2024-11-05 | $5.68 | $5.68 | 33,900 | — | — |
| 2024-11-04 | $5.56 | $5.56 | 54,200 | — | — |
| 2024-11-01 | $5.54 | $5.54 | 63,100 | — | — |
| 2024-10-31 | $5.77 | $5.77 | 42,000 | — | — |
| 2024-10-30 | $5.72 | $5.72 | 37,600 | — | — |
| 2024-10-29 | $5.73 | $5.73 | 50,900 | — | — |
| 2024-10-28 | $5.75 | $5.75 | 49,100 | — | — |
| 2024-10-25 | $5.63 | $5.63 | 35,200 | — | — |
| 2024-10-24 | $5.62 | $5.62 | 60,900 | — | — |
| 2024-10-23 | $5.58 | $5.58 | 61,100 | — | — |
| 2024-10-22 | $5.76 | $5.76 | 105,700 | — | — |
| 2024-10-21 | $5.47 | $5.47 | 57,600 | — | — |
| 2024-10-18 | $5.48 | $5.48 | 65,200 | — | — |
| 2024-10-17 | $5.48 | $5.48 | 86,300 | — | — |
| 2024-10-16 | $5.40 | $5.40 | 58,800 | — | — |
| 2024-10-15 | $5.44 | $5.44 | 74,900 | — | — |
| 2024-10-14 | $5.54 | $5.54 | 62,100 | — | — |
| 2024-10-11 | $5.61 | $5.61 | 78,500 | — | — |
| 2024-10-10 | $5.38 | $5.38 | 83,800 | — | — |
| 2024-10-09 | $5.32 | $5.32 | 56,300 | — | — |
| 2024-10-08 | $5.39 | $5.39 | 62,400 | — | — |
| 2024-10-07 | $5.45 | $5.45 | 74,200 | — | — |
| 2024-10-04 | $5.53 | $5.53 | 58,700 | — | — |
| 2024-10-03 | $5.48 | $5.48 | 56,900 | — | — |
| 2024-10-02 | $5.55 | $5.55 | 57,000 | — | — |
| 2024-10-01 | $5.62 | $5.62 | 64,700 | — | — |
| 2024-09-30 | $5.62 | $5.62 | 81,800 | — | — |
| 2024-09-27 | $5.77 | $5.77 | 34,400 | — | — |
| 2024-09-26 | $5.68 | $5.68 | 63,300 | — | — |
| 2024-09-25 | $5.65 | $5.65 | 31,600 | — | — |
| 2024-09-24 | $5.66 | $5.66 | 56,900 | — | — |
| 2024-09-23 | $5.61 | $5.61 | 39,500 | — | — |
| 2024-09-20 | $5.74 | $5.74 | 175,100 | — | — |
| 2024-09-19 | $5.91 | $5.91 | 71,400 | — | — |
| 2024-09-18 | $5.76 | $5.76 | 76,200 | — | — |
| 2024-09-17 | $5.96 | $5.96 | 60,700 | — | — |
| 2024-09-16 | $5.79 | $5.79 | 73,600 | — | — |
| 2024-09-13 | $5.92 | $5.92 | 72,800 | — | — |
| 2024-09-12 | $5.87 | $5.87 | 55,700 | — | — |
| 2024-09-11 | $5.68 | $5.68 | 37,100 | — | — |
| 2024-09-10 | $5.66 | $5.66 | 54,400 | — | — |
| 2024-09-09 | $5.77 | $5.77 | 46,100 | — | — |
| 2024-09-06 | $5.56 | $5.56 | 49,600 | — | — |
| 2024-09-05 | $5.64 | $5.64 | 59,300 | — | — |
| 2024-09-04 | $5.83 | $5.83 | 65,300 | — | — |
| 2024-09-03 | $5.55 | $5.55 | 84,400 | — | — |
| 2024-08-30 | $5.90 | $5.90 | 61,500 | — | — |
| 2024-08-29 | $5.92 | $5.92 | 59,900 | — | — |
| 2024-08-28 | $5.82 | $5.82 | 90,500 | — | — |
| 2024-08-27 | $6.03 | $6.03 | 72,200 | — | — |
| 2024-08-26 | $6.20 | $6.20 | 47,600 | — | — |
| 2024-08-23 | $6.21 | $6.21 | 60,100 | — | — |
| 2024-08-22 | $6.17 | $6.17 | 39,600 | — | — |
| 2024-08-21 | $6.22 | $6.22 | 40,900 | — | — |
| 2024-08-20 | $6.21 | $6.21 | 74,700 | — | — |
| 2024-08-19 | $6.09 | $6.09 | 94,100 | — | — |
| 2024-08-16 | $6.27 | $6.27 | 89,900 | — | — |
| 2024-08-15 | $5.95 | $5.95 | 86,800 | — | — |
| 2024-08-14 | $6.08 | $6.08 | 36,900 | — | — |
| 2024-08-13 | $6.14 | $6.14 | 40,400 | — | — |
| 2024-08-12 | $5.92 | $5.92 | 60,600 | — | — |
| 2024-08-09 | $6.09 | $6.09 | 30,400 | — | — |
| 2024-08-08 | $6.14 | $6.14 | 34,900 | — | — |
| 2024-08-07 | $6.00 | $6.00 | 99,900 | — | — |
| 2024-08-06 | $6.05 | $6.05 | 67,300 | — | — |
| 2024-08-05 | $6.13 | $6.13 | 143,200 | — | — |
| 2024-08-02 | $6.10 | $6.10 | 104,100 | — | — |
| 2024-08-01 | $6.32 | $6.32 | 111,600 | — | — |
| 2024-07-31 | $6.45 | $6.45 | 99,600 | — | — |
| 2024-07-30 | $6.46 | $6.46 | 72,300 | — | — |
| 2024-07-29 | $6.45 | $6.45 | 48,900 | — | — |
| 2024-07-26 | $6.49 | $6.49 | 36,700 | — | — |
| 2024-07-25 | $6.33 | $6.33 | 66,500 | — | — |
| 2024-07-24 | $6.29 | $6.29 | 109,800 | — | — |
| 2024-07-23 | $6.63 | $6.63 | 46,800 | — | — |
| 2024-07-22 | $6.55 | $6.55 | 86,500 | — | — |
| 2024-07-19 | $6.60 | $6.60 | 60,400 | — | — |
| 2024-07-18 | $6.65 | $6.65 | 84,400 | — | — |
| 2024-07-17 | $6.81 | $6.81 | 76,900 | — | — |
| 2024-07-16 | $7.06 | $7.06 | 103,200 | — | — |
| 2024-07-15 | $6.74 | $6.74 | 51,300 | — | — |
| 2024-07-12 | $6.82 | $6.82 | 81,500 | — | — |
| 2024-07-11 | $6.68 | $6.68 | 102,700 | — | — |
| 2024-07-10 | $6.61 | $6.61 | 62,700 | — | — |
| 2024-07-09 | $6.67 | $6.67 | 67,500 | — | — |
| 2024-07-08 | $6.60 | $6.60 | 137,600 | — | — |
| 2024-07-05 | $6.91 | $6.91 | 74,200 | — | — |
| 2024-07-03 | $7.02 | $7.02 | 41,600 | — | — |
| 2024-07-02 | $6.88 | $6.88 | 101,900 | — | — |
| 2024-07-01 | $6.85 | $6.85 | 66,300 | — | — |
| 2024-06-28 | $7.18 | $7.18 | 165,200 | — | — |
| 2024-06-27 | $7.03 | $7.03 | 68,800 | — | — |
| 2024-06-26 | $7.15 | $7.15 | 49,000 | — | — |
| 2024-06-25 | $7.09 | $7.09 | 61,200 | — | — |
| 2024-06-24 | $7.16 | $7.16 | 102,900 | — | — |
| 2024-06-21 | $7.21 | $7.21 | 202,400 | — | — |
| 2024-06-20 | $6.71 | $6.71 | 93,000 | — | — |
| 2024-06-18 | $6.78 | $6.78 | 87,700 | — | — |
| 2024-06-17 | $6.86 | $6.86 | 111,700 | — | — |
| 2024-06-14 | $6.59 | $6.59 | 101,700 | — | — |
| 2024-06-13 | $6.79 | $6.79 | 84,600 | — | — |
| 2024-06-12 | $6.91 | $6.91 | 133,700 | — | — |
| 2024-06-11 | $6.85 | $6.85 | 102,300 | — | — |
| 2024-06-10 | $6.90 | $6.90 | 87,000 | — | — |
| 2024-06-07 | $6.98 | $6.98 | 72,000 | — | — |
| 2024-06-06 | $7.11 | $7.11 | 95,100 | — | — |
| 2024-06-05 | $6.96 | $6.96 | 90,200 | — | — |
| 2024-06-04 | $6.97 | $6.97 | 81,100 | — | — |
| 2024-06-03 | $7.12 | $7.12 | 250,400 | — | — |
| 2024-05-31 | $6.83 | $6.83 | 167,300 | — | — |
| 2024-05-30 | $6.34 | $6.34 | 84,800 | — | — |
| 2024-05-29 | $6.11 | $6.11 | 108,500 | — | — |
| 2024-05-28 | $6.06 | $6.06 | 112,500 | — | — |
| 2024-05-24 | $6.32 | $6.32 | 100,300 | — | — |
| 2024-05-23 | $6.30 | $6.30 | 97,600 | — | — |
| 2024-05-22 | $6.42 | $6.42 | 122,600 | — | — |
| 2024-05-21 | $6.35 | $6.35 | 68,400 | — | — |
| 2024-05-20 | $6.35 | $6.35 | 67,200 | — | — |
| 2024-05-17 | $6.37 | $6.37 | 58,600 | — | — |
| 2024-05-16 | $6.38 | $6.38 | 72,500 | — | — |
| 2024-05-15 | $6.43 | $6.43 | 94,100 | — | — |
| 2024-05-14 | $6.44 | $6.44 | 356,000 | — | — |
| 2024-05-13 | $5.92 | $5.92 | 154,400 | — | — |
| 2024-05-10 | $5.44 | $5.44 | 318,300 | — | — |
| 2024-05-09 | $6.40 | $6.40 | 119,100 | — | — |
| 2024-05-08 | $6.29 | $6.29 | 56,000 | — | — |
| 2024-05-07 | $6.61 | $6.61 | 62,600 | — | — |
| 2024-05-06 | $6.65 | $6.65 | 82,500 | — | — |
| 2024-05-03 | $6.43 | $6.43 | 85,800 | — | — |
| 2024-05-02 | $6.38 | $6.38 | 84,000 | — | — |
| 2024-05-01 | $6.27 | $6.27 | 103,500 | — | — |
| 2024-04-30 | $6.14 | $6.14 | 107,400 | — | — |
| 2024-04-29 | $6.34 | $6.34 | 74,100 | — | — |
| 2024-04-26 | $6.10 | $6.10 | 62,200 | — | — |
| 2024-04-25 | $6.23 | $6.23 | 63,500 | — | — |
| 2024-04-24 | $6.29 | $6.29 | 54,000 | — | — |
| 2024-04-23 | $6.23 | $6.23 | 124,600 | — | — |
| 2024-04-22 | $6.07 | $6.07 | 103,700 | — | — |
| 2024-04-19 | $6.05 | $6.05 | 130,700 | — | — |
| 2024-04-18 | $6.15 | $6.15 | 111,300 | — | — |
| 2024-04-17 | $5.99 | $5.99 | 104,400 | — | — |
| 2024-04-16 | $5.85 | $5.85 | 113,000 | — | — |
| 2024-04-15 | $5.84 | $5.84 | 205,700 | — | — |
| 2024-04-12 | $6.21 | $6.21 | 79,400 | — | — |
| 2024-04-11 | $6.39 | $6.39 | 71,200 | — | — |
| 2024-04-10 | $6.47 | $6.47 | 102,500 | — | — |
| 2024-04-09 | $6.47 | $6.47 | 53,900 | — | — |
| 2024-04-08 | $6.38 | $6.38 | 71,000 | — | — |
| 2024-04-05 | $6.36 | $6.36 | 94,700 | — | — |
| 2024-04-04 | $6.52 | $6.52 | 96,300 | — | — |
| 2024-04-03 | $6.57 | $6.57 | 114,000 | — | — |
| 2024-04-02 | $6.92 | $6.92 | 143,500 | — | — |
| 2024-04-01 | $6.80 | $6.80 | 131,600 | — | — |
| 2024-03-28 | $6.49 | $6.49 | 132,000 | — | — |
| 2024-03-27 | $6.42 | $6.42 | 223,700 | — | — |
| 2024-03-26 | $6.10 | $6.10 | 117,600 | — | — |
| 2024-03-25 | $6.02 | $6.02 | 143,500 | — | — |
| 2024-03-22 | $6.11 | $6.11 | 121,600 | — | — |
| 2024-03-21 | $6.14 | $6.14 | 155,100 | — | — |
| 2024-03-20 | $6.33 | $6.33 | 156,300 | — | — |
| 2024-03-19 | $6.22 | $6.22 | 122,900 | — | — |
| 2024-03-18 | $6.12 | $6.12 | 143,700 | — | — |
| 2024-03-15 | $6.29 | $6.29 | 396,500 | — | — |
| 2024-03-14 | $6.40 | $6.40 | 303,000 | — | — |
| 2024-03-13 | $7.12 | $7.12 | 146,900 | — | — |
| 2024-03-12 | $6.90 | $6.90 | 128,500 | — | — |
| 2024-03-11 | $6.91 | $6.91 | 186,300 | — | — |
| 2024-03-08 | $7.05 | $7.05 | 88,900 | — | — |
| 2024-03-07 | $6.82 | $6.82 | 94,500 | — | — |
| 2024-03-06 | $6.94 | $6.94 | 179,200 | — | — |
| 2024-03-05 | $6.60 | $6.60 | 199,000 | — | — |
| 2024-03-04 | $6.76 | $6.76 | 169,900 | — | — |
| 2024-03-01 | $7.18 | $7.18 | 273,400 | — | — |
| 2024-02-29 | $6.84 | $6.84 | 144,800 | — | — |
| 2024-02-28 | $6.67 | $6.67 | 110,100 | — | — |
| 2024-02-27 | $6.66 | $6.66 | 120,000 | — | — |
| 2024-02-26 | $6.83 | $6.83 | 123,400 | — | — |
| 2024-02-23 | $6.65 | $6.65 | 135,900 | — | — |
| 2024-02-22 | $6.68 | $6.68 | 136,200 | — | — |
| 2024-02-21 | $6.49 | $6.49 | 187,100 | — | — |
| 2024-02-20 | $6.81 | $6.81 | 167,700 | — | — |
| 2024-02-16 | $6.90 | $6.90 | 140,200 | — | — |
| 2024-02-15 | $7.14 | $7.14 | 181,800 | — | — |
| 2024-02-14 | $6.96 | $6.96 | 196,300 | — | — |
| 2024-02-13 | $6.88 | $6.88 | 226,300 | — | — |
| 2024-02-12 | $7.41 | $7.41 | 509,700 | — | — |
| 2024-02-09 | $6.47 | $6.47 | 312,700 | — | — |
| 2024-02-08 | $6.18 | $6.18 | 226,000 | — | — |
| 2024-02-07 | $5.75 | $5.75 | 218,500 | — | — |
| 2024-02-06 | $6.02 | $6.02 | 319,700 | — | — |
| 2024-02-05 | $5.35 | $5.35 | 193,500 | — | — |
| 2024-02-02 | $5.61 | $5.61 | 170,400 | — | — |
| 2024-02-01 | $5.68 | $5.68 | 206,700 | — | — |
| 2024-01-31 | $5.38 | $5.38 | 382,500 | — | — |
| 2024-01-30 | $5.34 | $5.34 | 179,000 | — | — |
| 2024-01-29 | $5.68 | $5.68 | 174,400 | — | — |
| 2024-01-26 | $5.44 | $5.44 | 194,100 | — | — |
| 2024-01-25 | $5.48 | $5.48 | 167,600 | — | — |
| 2024-01-24 | $5.27 | $5.27 | 161,900 | — | — |
| 2024-01-23 | $5.40 | $5.40 | 169,800 | — | — |
| 2024-01-22 | $5.25 | $5.25 | 334,300 | — | — |
| 2024-01-19 | $5.03 | $5.03 | 189,400 | — | — |
| 2024-01-18 | $4.83 | $4.83 | 204,300 | — | — |
| 2024-01-17 | $4.86 | $4.86 | 219,300 | — | — |
| 2024-01-16 | $5.13 | $5.13 | 216,000 | — | — |
| 2024-01-12 | $5.00 | $5.00 | 198,600 | — | — |
| 2024-01-11 | $5.35 | $5.35 | 184,700 | — | — |
| 2024-01-10 | $5.46 | $5.46 | 182,000 | — | — |
| 2024-01-09 | $5.63 | $5.63 | 190,900 | — | — |
| 2024-01-08 | $5.98 | $5.98 | 195,700 | — | — |
| 2024-01-05 | $5.71 | $5.71 | 133,600 | — | — |
| 2024-01-04 | $5.71 | $5.71 | 128,200 | — | — |
| 2024-01-03 | $5.61 | $5.61 | 155,200 | — | — |
| 2024-01-02 | $5.84 | $5.84 | 269,300 | — | — |