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
- 2020-12-10 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 | $5.80 | $5.80 | 20,620 | — | — |
| 2024-12-30 | $5.76 | $5.76 | 26,010 | — | — |
| 2024-12-27 | $6.19 | $6.19 | 19,750 | — | — |
| 2024-12-26 | $6.14 | $6.14 | 14,620 | — | — |
| 2024-12-24 | $5.97 | $5.97 | 8,050 | — | — |
| 2024-12-23 | $6.15 | $6.15 | 4,870 | — | — |
| 2024-12-20 | $6.05 | $6.05 | 10,670 | — | — |
| 2024-12-19 | $6.12 | $6.12 | 8,650 | — | — |
| 2024-12-18 | $6.15 | $6.15 | 20,380 | — | — |
| 2024-12-17 | $6.20 | $6.20 | 14,170 | — | — |
| 2024-12-16 | $6.50 | $6.50 | 19,140 | — | — |
| 2024-12-13 | $7.00 | $7.00 | 8,980 | — | — |
| 2024-12-12 | $6.81 | $6.81 | 2,010 | — | — |
| 2024-12-11 | $6.90 | $6.90 | 7,180 | — | — |
| 2024-12-10 | $6.98 | $6.98 | 16,760 | — | — |
| 2024-12-09 | $6.84 | $6.84 | 23,650 | — | — |
| 2024-12-06 | $6.69 | $6.69 | 13,420 | — | — |
| 2024-12-05 | $6.91 | $6.91 | 17,180 | — | — |
| 2024-12-04 | $7.26 | $7.26 | 7,040 | — | — |
| 2024-12-03 | $7.49 | $7.49 | 17,210 | — | — |
| 2024-12-02 | $7.85 | $7.85 | 12,960 | — | — |
| 2024-11-29 | $8.16 | $8.16 | 4,100 | — | — |
| 2024-11-27 | $8.25 | $8.25 | 21,010 | — | — |
| 2024-11-26 | $8.10 | $8.10 | 26,730 | — | — |
| 2024-11-25 | $8.13 | $8.13 | 39,220 | — | — |
| 2024-11-22 | $7.26 | $7.26 | 45,470 | — | — |
| 2024-11-21 | $6.39 | $6.39 | 26,770 | — | — |
| 2024-11-20 | $6.10 | $6.10 | 30,090 | — | — |
| 2024-11-19 | $5.13 | $5.13 | 15,060 | — | — |
| 2024-11-18 | $5.16 | $5.16 | 10,970 | — | — |
| 2024-11-15 | $5.28 | $5.28 | 21,220 | — | — |
| 2024-11-14 | $5.23 | $5.23 | 12,610 | — | — |
| 2024-11-13 | $5.30 | $5.30 | 12,230 | — | — |
| 2024-11-12 | $5.72 | $5.72 | 8,190 | — | — |
| 2024-11-11 | $5.61 | $5.61 | 6,830 | — | — |
| 2024-11-08 | $5.59 | $5.59 | 7,030 | — | — |
| 2024-11-07 | $5.81 | $5.81 | 5,380 | — | — |
| 2024-11-06 | $5.88 | $5.88 | 39,780 | — | — |
| 2024-11-05 | $6.15 | $6.15 | 5,550 | — | — |
| 2024-11-04 | $6.27 | $6.27 | 6,490 | — | — |
| 2024-11-01 | $6.11 | $6.11 | 31,790 | — | — |
| 2024-10-31 | $6.77 | $6.77 | 4,970 | — | — |
| 2024-10-30 | $6.61 | $6.61 | 18,520 | — | — |
| 2024-10-29 | $6.76 | $6.76 | 7,690 | — | — |
| 2024-10-28 | $6.80 | $6.80 | 6,510 | — | — |
| 2024-10-25 | $6.70 | $6.70 | 5,500 | — | — |
| 2024-10-24 | $6.83 | $6.83 | 2,930 | — | — |
| 2024-10-23 | $6.93 | $6.93 | 7,720 | — | — |
| 2024-10-22 | $6.81 | $6.81 | 8,180 | — | — |
| 2024-10-21 | $6.60 | $6.60 | 3,200 | — | — |
| 2024-10-18 | $6.51 | $6.51 | 11,520 | — | — |
| 2024-10-17 | $6.69 | $6.69 | 13,600 | — | — |
| 2024-10-16 | $6.80 | $6.80 | 10,140 | — | — |
| 2024-10-15 | $6.74 | $6.74 | 9,680 | — | — |
| 2024-10-14 | $6.72 | $6.72 | 8,340 | — | — |
| 2024-10-11 | $6.75 | $6.75 | 21,360 | — | — |
| 2024-10-10 | $6.60 | $6.60 | 19,060 | — | — |
| 2024-10-09 | $6.60 | $6.60 | 9,750 | — | — |
| 2024-10-08 | $6.57 | $6.57 | 6,380 | — | — |
| 2024-10-07 | $6.79 | $6.79 | 8,930 | — | — |
| 2024-10-04 | $6.82 | $6.82 | 10,320 | — | — |
| 2024-10-03 | $6.62 | $6.62 | 14,370 | — | — |
| 2024-10-02 | $6.90 | $6.90 | 22,790 | — | — |
| 2024-10-01 | $6.70 | $6.70 | 2,150 | — | — |
| 2024-09-30 | $6.89 | $6.89 | 2,900 | — | — |
| 2024-09-27 | $6.74 | $6.74 | 5,440 | — | — |
| 2024-09-26 | $6.68 | $6.68 | 7,670 | — | — |
| 2024-09-25 | $6.50 | $6.50 | 16,690 | — | — |
| 2024-09-24 | $6.49 | $6.49 | 17,080 | — | — |
| 2024-09-23 | $6.57 | $6.57 | 10,000 | — | — |
| 2024-09-20 | $6.54 | $6.54 | 25,830 | — | — |
| 2024-09-19 | $6.66 | $6.66 | 33,090 | — | — |
| 2024-09-18 | $6.90 | $6.90 | 24,360 | — | — |
| 2024-09-17 | $7.00 | $7.00 | 41,930 | — | — |
| 2024-09-16 | $7.21 | $7.21 | 41,220 | — | — |
| 2024-09-13 | $7.00 | $7.00 | 17,420 | — | — |
| 2024-09-12 | $6.91 | $6.91 | 32,310 | — | — |
| 2024-09-11 | $6.90 | $6.90 | 28,720 | — | — |
| 2024-09-10 | $6.80 | $6.80 | 25,150 | — | — |
| 2024-09-09 | $6.40 | $6.40 | 22,010 | — | — |
| 2024-09-06 | $6.10 | $6.10 | 34,160 | — | — |
| 2024-09-05 | $6.00 | $6.00 | 18,550 | — | — |
| 2024-09-04 | $6.01 | $6.01 | 74,840 | — | — |
| 2024-09-03 | $5.08 | $5.08 | 182,160 | — | — |
| 2024-08-30 | $4.36 | $4.36 | 31,460 | — | — |
| 2024-08-29 | $4.62 | $4.62 | 18,180 | — | — |
| 2024-08-28 | $4.79 | $4.79 | 38,430 | — | — |
| 2024-08-27 | $5.09 | $5.09 | 22,280 | — | — |
| 2024-08-26 | $5.51 | $5.51 | 5,040 | — | — |
| 2024-08-23 | $5.64 | $5.64 | 4,170 | — | — |
| 2024-08-22 | $5.51 | $5.51 | 7,060 | — | — |
| 2024-08-21 | $5.55 | $5.55 | 3,400 | — | — |
| 2024-08-20 | $5.45 | $5.45 | 6,850 | — | — |
| 2024-08-19 | $5.56 | $5.56 | 4,180 | — | — |
| 2024-08-16 | $5.54 | $5.54 | 10,890 | — | — |
| 2024-08-15 | $5.48 | $5.48 | 21,070 | — | — |
| 2024-08-14 | $5.54 | $5.54 | 15,050 | — | — |
| 2024-08-13 | $5.33 | $5.33 | 11,850 | — | — |
| 2024-08-12 | $5.15 | $5.15 | 10,180 | — | — |
| 2024-08-09 | $5.43 | $5.43 | 9,220 | — | — |
| 2024-08-08 | $5.41 | $5.41 | 18,850 | — | — |
| 2024-08-07 | $5.33 | $5.33 | 14,240 | — | — |
| 2024-08-06 | $5.43 | $5.43 | 12,480 | — | — |
| 2024-08-05 | $5.50 | $5.50 | 26,240 | — | — |
| 2024-08-02 | $5.85 | $5.85 | 37,570 | — | — |
| 2024-08-01 | $6.44 | $6.44 | 11,810 | — | — |
| 2024-07-31 | $6.36 | $6.36 | 8,880 | — | — |
| 2024-07-30 | $6.23 | $6.23 | 21,670 | — | — |
| 2024-07-29 | $6.38 | $6.38 | 12,460 | — | — |
| 2024-07-26 | $6.60 | $6.60 | 5,460 | — | — |
| 2024-07-25 | $6.48 | $6.48 | 11,930 | — | — |
| 2024-07-24 | $6.60 | $6.60 | 9,290 | — | — |
| 2024-07-23 | $6.70 | $6.70 | 8,990 | — | — |
| 2024-07-22 | $6.56 | $6.56 | 6,670 | — | — |
| 2024-07-19 | $6.51 | $6.51 | 6,590 | — | — |
| 2024-07-18 | $6.64 | $6.64 | 10,290 | — | — |
| 2024-07-17 | $6.72 | $6.72 | 32,900 | — | — |
| 2024-07-16 | $6.96 | $6.96 | 20,060 | — | — |
| 2024-07-15 | $6.74 | $6.74 | 48,080 | — | — |
| 2024-07-12 | $7.00 | $7.00 | 10,560 | — | — |
| 2024-07-11 | $6.90 | $6.90 | 28,300 | — | — |
| 2024-07-10 | $6.73 | $6.73 | 7,030 | — | — |
| 2024-07-09 | $6.70 | $6.70 | 5,540 | — | — |
| 2024-07-08 | $6.66 | $6.66 | 8,010 | — | — |
| 2024-07-05 | $6.70 | $6.70 | 12,080 | — | — |
| 2024-07-03 | $6.81 | $6.81 | 16,060 | — | — |
| 2024-07-02 | $6.83 | $6.83 | 11,550 | — | — |
| 2024-07-01 | $7.03 | $7.03 | 8,190 | — | — |
| 2024-06-28 | $6.90 | $6.90 | 13,420 | — | — |
| 2024-06-27 | $7.10 | $7.10 | 9,640 | — | — |
| 2024-06-26 | $7.12 | $7.12 | 6,400 | — | — |
| 2024-06-25 | $7.13 | $7.13 | 8,130 | — | — |
| 2024-06-24 | $7.35 | $7.35 | 7,910 | — | — |
| 2024-06-21 | $7.38 | $7.38 | 11,210 | — | — |
| 2024-06-20 | $7.34 | $7.34 | 5,240 | — | — |
| 2024-06-18 | $7.33 | $7.33 | 18,270 | — | — |
| 2024-06-17 | $7.60 | $7.60 | 8,940 | — | — |
| 2024-06-14 | $7.79 | $7.79 | 8,070 | — | — |
| 2024-06-13 | $7.93 | $7.93 | 11,390 | — | — |
| 2024-06-12 | $7.80 | $7.80 | 10,790 | — | — |
| 2024-06-11 | $7.80 | $7.80 | 10,650 | — | — |
| 2024-06-10 | $7.64 | $7.64 | 5,370 | — | — |
| 2024-06-07 | $7.79 | $7.79 | 4,310 | — | — |
| 2024-06-06 | $7.79 | $7.79 | 5,660 | — | — |
| 2024-06-05 | $7.73 | $7.73 | 8,910 | — | — |
| 2024-06-04 | $7.80 | $7.80 | 13,880 | — | — |
| 2024-06-03 | $7.95 | $7.95 | 6,050 | — | — |
| 2024-05-31 | $7.91 | $7.91 | 9,170 | — | — |
| 2024-05-30 | $7.78 | $7.78 | 7,770 | — | — |
| 2024-05-29 | $7.65 | $7.65 | 13,340 | — | — |
| 2024-05-28 | $7.90 | $7.90 | 11,190 | — | — |
| 2024-05-24 | $7.95 | $7.95 | 12,170 | — | — |
| 2024-05-23 | $7.90 | $7.90 | 20,120 | — | — |
| 2024-05-22 | $8.05 | $8.05 | 17,160 | — | — |
| 2024-05-21 | $8.20 | $8.20 | 16,450 | — | — |
| 2024-05-20 | $8.46 | $8.46 | 12,460 | — | — |
| 2024-05-17 | $8.30 | $8.30 | 86,050 | — | — |
| 2024-05-16 | $8.60 | $8.60 | 47,830 | — | — |
| 2024-05-15 | $8.90 | $8.90 | 53,470 | — | — |
| 2024-05-14 | $9.40 | $9.40 | 37,560 | — | — |
| 2024-05-13 | $9.24 | $9.24 | 28,730 | — | — |
| 2024-05-10 | $9.25 | $9.25 | 9,740 | — | — |
| 2024-05-09 | $9.35 | $9.35 | 12,290 | — | — |
| 2024-05-08 | $9.33 | $9.33 | 11,380 | — | — |
| 2024-05-07 | $9.30 | $9.30 | 12,970 | — | — |
| 2024-05-06 | $9.30 | $9.30 | 13,670 | — | — |
| 2024-05-03 | $9.21 | $9.21 | 5,510 | — | — |
| 2024-05-02 | $9.15 | $9.15 | 12,930 | — | — |
| 2024-05-01 | $8.91 | $8.91 | 34,450 | — | — |
| 2024-04-30 | $9.70 | $9.70 | 71,710 | — | — |
| 2024-04-29 | $8.30 | $8.30 | 7,080 | — | — |
| 2024-04-26 | $8.21 | $8.21 | 7,400 | — | — |
| 2024-04-25 | $8.46 | $8.46 | 21,370 | — | — |
| 2024-04-24 | $8.85 | $8.85 | 14,780 | — | — |
| 2024-04-23 | $9.10 | $9.10 | 8,170 | — | — |
| 2024-04-22 | $9.01 | $9.01 | 8,930 | — | — |
| 2024-04-19 | $9.00 | $9.00 | 7,180 | — | — |
| 2024-04-18 | $9.20 | $9.20 | 7,720 | — | — |
| 2024-04-17 | $9.30 | $9.30 | 4,310 | — | — |
| 2024-04-16 | $9.31 | $9.31 | 9,040 | — | — |
| 2024-04-15 | $9.60 | $9.60 | 17,180 | — | — |
| 2024-04-12 | $9.48 | $9.48 | 13,160 | — | — |
| 2024-04-11 | $9.78 | $9.78 | 19,420 | — | — |
| 2024-04-10 | $9.99 | $9.99 | 9,730 | — | — |
| 2024-04-09 | $10.40 | $10.40 | 9,270 | — | — |
| 2024-04-08 | $10.10 | $10.10 | 22,350 | — | — |
| 2024-04-05 | $9.90 | $9.90 | 21,460 | — | — |
| 2024-04-04 | $10.70 | $10.70 | 41,520 | — | — |
| 2024-04-03 | $11.70 | $11.70 | 34,770 | — | — |
| 2024-04-02 | $10.10 | $10.10 | 18,900 | — | — |
| 2024-04-01 | $10.10 | $10.10 | 25,110 | — | — |
| 2024-03-28 | $10.80 | $10.80 | 34,590 | — | — |
| 2024-03-27 | $10.40 | $10.40 | 28,290 | — | — |
| 2024-03-26 | $9.81 | $9.81 | 76,980 | — | — |
| 2024-03-25 | $9.00 | $9.00 | 22,800 | — | — |
| 2024-03-22 | $9.29 | $9.29 | 31,930 | — | — |
| 2024-03-21 | $8.30 | $8.30 | 8,360 | — | — |
| 2024-03-20 | $8.26 | $8.26 | 10,360 | — | — |
| 2024-03-19 | $8.30 | $8.30 | 9,000 | — | — |
| 2024-03-18 | $7.97 | $7.97 | 32,200 | — | — |
| 2024-03-15 | $7.86 | $7.86 | 66,060 | — | — |
| 2024-03-14 | $8.15 | $8.15 | 12,190 | — | — |
| 2024-03-13 | $8.30 | $8.30 | 6,040 | — | — |
| 2024-03-12 | $8.20 | $8.20 | 4,330 | — | — |
| 2024-03-11 | $8.28 | $8.28 | 9,070 | — | — |
| 2024-03-08 | $8.20 | $8.20 | 8,780 | — | — |
| 2024-03-07 | $8.30 | $8.30 | 13,650 | — | — |
| 2024-03-06 | $8.66 | $8.66 | 3,900 | — | — |
| 2024-03-05 | $8.42 | $8.42 | 14,070 | — | — |
| 2024-03-04 | $8.52 | $8.52 | 16,500 | — | — |
| 2024-03-01 | $9.20 | $9.20 | 25,860 | — | — |
| 2024-02-29 | $9.03 | $9.03 | 23,050 | — | — |
| 2024-02-28 | $8.60 | $8.60 | 14,070 | — | — |
| 2024-02-27 | $8.70 | $8.70 | 14,930 | — | — |
| 2024-02-26 | $8.80 | $8.80 | 12,360 | — | — |
| 2024-02-23 | $8.90 | $8.90 | 8,130 | — | — |
| 2024-02-22 | $8.95 | $8.95 | 10,830 | — | — |
| 2024-02-21 | $8.99 | $8.99 | 12,870 | — | — |
| 2024-02-20 | $8.83 | $8.83 | 9,680 | — | — |
| 2024-02-16 | $9.01 | $9.01 | 17,600 | — | — |
| 2024-02-15 | $8.85 | $8.85 | 16,080 | — | — |
| 2024-02-14 | $9.00 | $9.00 | 18,180 | — | — |
| 2024-02-13 | $8.80 | $8.80 | 14,610 | — | — |
| 2024-02-12 | $9.10 | $9.10 | 43,710 | — | — |
| 2024-02-09 | $9.00 | $9.00 | 25,340 | — | — |
| 2024-02-08 | $9.39 | $9.39 | 21,410 | — | — |
| 2024-02-07 | $9.32 | $9.32 | 24,690 | — | — |
| 2024-02-06 | $10.00 | $10.00 | 16,190 | — | — |
| 2024-02-05 | $9.50 | $9.50 | 12,060 | — | — |
| 2024-02-02 | $9.80 | $9.80 | 12,430 | — | — |
| 2024-02-01 | $10.00 | $10.00 | 34,300 | — | — |
| 2024-01-31 | $9.90 | $9.90 | 13,110 | — | — |
| 2024-01-30 | $10.20 | $10.20 | 14,970 | — | — |
| 2024-01-29 | $10.40 | $10.40 | 16,720 | — | — |
| 2024-01-26 | $10.05 | $10.05 | 16,030 | — | — |
| 2024-01-25 | $10.00 | $10.00 | 79,910 | — | — |
| 2024-01-24 | $9.35 | $9.35 | 9,030 | — | — |
| 2024-01-23 | $9.60 | $9.60 | 7,300 | — | — |
| 2024-01-22 | $9.22 | $9.22 | 10,280 | — | — |
| 2024-01-19 | $9.30 | $9.30 | 8,670 | — | — |
| 2024-01-18 | $9.20 | $9.20 | 5,000 | — | — |
| 2024-01-17 | $9.50 | $9.50 | 10,160 | — | — |
| 2024-01-16 | $9.60 | $9.60 | 30,640 | — | — |
| 2024-01-12 | $9.40 | $9.40 | 10,630 | — | — |
| 2024-01-11 | $8.90 | $8.90 | 5,000 | — | — |
| 2024-01-10 | $9.14 | $9.14 | 5,260 | — | — |
| 2024-01-09 | $9.11 | $9.11 | 2,870 | — | — |
| 2024-01-08 | $9.29 | $9.29 | 9,950 | — | — |
| 2024-01-05 | $9.06 | $9.06 | 8,540 | — | — |
| 2024-01-04 | $9.10 | $9.10 | 10,230 | — | — |
| 2024-01-03 | $9.16 | $9.16 | 14,680 | — | — |
| 2024-01-02 | $9.75 | $9.75 | 35,400 | — | — |