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
- 2021-07-21 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 | $4.99 | $4.99 | 79,500 | — | — |
| 2024-12-30 | $4.98 | $4.98 | 130,800 | — | — |
| 2024-12-27 | $5.01 | $5.01 | 133,300 | — | — |
| 2024-12-26 | $5.17 | $5.17 | 234,600 | — | — |
| 2024-12-24 | $5.08 | $5.08 | 80,100 | — | — |
| 2024-12-23 | $5.20 | $5.20 | 239,800 | — | — |
| 2024-12-20 | $5.20 | $5.20 | 258,300 | — | — |
| 2024-12-19 | $5.19 | $5.19 | 105,300 | — | — |
| 2024-12-18 | $5.40 | $5.40 | 144,500 | — | — |
| 2024-12-17 | $5.90 | $5.90 | 78,600 | — | — |
| 2024-12-16 | $5.88 | $5.88 | 86,100 | — | — |
| 2024-12-13 | $5.88 | $5.88 | 81,900 | — | — |
| 2024-12-12 | $6.09 | $6.09 | 83,100 | — | — |
| 2024-12-11 | $6.33 | $6.33 | 101,100 | — | — |
| 2024-12-10 | $6.38 | $6.38 | 227,800 | — | — |
| 2024-12-09 | $6.53 | $6.53 | 218,800 | — | — |
| 2024-12-06 | $6.01 | $6.01 | 103,400 | — | — |
| 2024-12-05 | $5.94 | $5.94 | 122,500 | — | — |
| 2024-12-04 | $6.00 | $6.00 | 160,300 | — | — |
| 2024-12-03 | $5.85 | $5.85 | 72,000 | — | — |
| 2024-12-02 | $6.00 | $6.00 | 105,400 | — | — |
| 2024-11-29 | $5.92 | $5.92 | 27,600 | — | — |
| 2024-11-27 | $5.88 | $5.88 | 57,000 | — | — |
| 2024-11-26 | $5.80 | $5.80 | 72,900 | — | — |
| 2024-11-25 | $5.91 | $5.91 | 91,800 | — | — |
| 2024-11-22 | $5.79 | $5.79 | 108,200 | — | — |
| 2024-11-21 | $5.55 | $5.55 | 74,300 | — | — |
| 2024-11-20 | $5.44 | $5.44 | 120,900 | — | — |
| 2024-11-19 | $5.44 | $5.44 | 154,200 | — | — |
| 2024-11-18 | $5.47 | $5.47 | 313,400 | — | — |
| 2024-11-15 | $5.48 | $5.48 | 200,100 | — | — |
| 2024-11-14 | $5.68 | $5.68 | 112,600 | — | — |
| 2024-11-13 | $5.83 | $5.83 | 135,400 | — | — |
| 2024-11-12 | $5.78 | $5.78 | 168,500 | — | — |
| 2024-11-11 | $5.97 | $5.97 | 110,400 | — | — |
| 2024-11-08 | $5.93 | $5.93 | 108,500 | — | — |
| 2024-11-07 | $6.03 | $6.03 | 252,100 | — | — |
| 2024-11-06 | $6.37 | $6.37 | 374,500 | — | — |
| 2024-11-05 | $6.06 | $6.06 | 143,900 | — | — |
| 2024-11-04 | $5.95 | $5.95 | 60,200 | — | — |
| 2024-11-01 | $6.00 | $6.00 | 58,900 | — | — |
| 2024-10-31 | $5.88 | $5.88 | 80,800 | — | — |
| 2024-10-30 | $5.95 | $5.95 | 95,900 | — | — |
| 2024-10-29 | $6.04 | $6.04 | 252,000 | — | — |
| 2024-10-28 | $5.93 | $5.93 | 62,900 | — | — |
| 2024-10-25 | $5.82 | $5.82 | 51,500 | — | — |
| 2024-10-24 | $5.84 | $5.84 | 68,900 | — | — |
| 2024-10-23 | $5.82 | $5.82 | 69,700 | — | — |
| 2024-10-22 | $5.94 | $5.94 | 79,500 | — | — |
| 2024-10-21 | $5.98 | $5.98 | 79,500 | — | — |
| 2024-10-18 | $5.97 | $5.97 | 111,500 | — | — |
| 2024-10-17 | $5.96 | $5.96 | 59,300 | — | — |
| 2024-10-16 | $5.99 | $5.99 | 85,200 | — | — |
| 2024-10-15 | $6.02 | $6.02 | 139,300 | — | — |
| 2024-10-14 | $5.98 | $5.98 | 63,300 | — | — |
| 2024-10-11 | $6.01 | $6.01 | 75,100 | — | — |
| 2024-10-10 | $5.95 | $5.95 | 66,100 | — | — |
| 2024-10-09 | $5.95 | $5.95 | 67,600 | — | — |
| 2024-10-08 | $5.93 | $5.93 | 63,900 | — | — |
| 2024-10-07 | $5.93 | $5.93 | 58,300 | — | — |
| 2024-10-04 | $6.00 | $6.00 | 90,300 | — | — |
| 2024-10-03 | $5.79 | $5.79 | 65,800 | — | — |
| 2024-10-02 | $5.82 | $5.82 | 81,700 | — | — |
| 2024-10-01 | $5.83 | $5.83 | 112,600 | — | — |
| 2024-09-30 | $5.88 | $5.88 | 111,200 | — | — |
| 2024-09-27 | $5.80 | $5.80 | 78,800 | — | — |
| 2024-09-26 | $5.80 | $5.80 | 68,900 | — | — |
| 2024-09-25 | $5.69 | $5.69 | 53,600 | — | — |
| 2024-09-24 | $5.73 | $5.73 | 81,000 | — | — |
| 2024-09-23 | $5.69 | $5.69 | 70,100 | — | — |
| 2024-09-20 | $5.87 | $5.87 | 335,400 | — | — |
| 2024-09-19 | $6.03 | $6.03 | 128,200 | — | — |
| 2024-09-18 | $5.82 | $5.82 | 111,500 | — | — |
| 2024-09-17 | $5.74 | $5.74 | 104,900 | — | — |
| 2024-09-16 | $5.71 | $5.71 | 178,600 | — | — |
| 2024-09-13 | $5.59 | $5.59 | 104,700 | — | — |
| 2024-09-12 | $5.56 | $5.56 | 91,200 | — | — |
| 2024-09-11 | $5.41 | $5.41 | 56,500 | — | — |
| 2024-09-10 | $5.37 | $5.37 | 61,800 | — | — |
| 2024-09-09 | $5.31 | $5.31 | 93,000 | — | — |
| 2024-09-06 | $5.21 | $5.21 | 136,700 | — | — |
| 2024-09-05 | $5.33 | $5.33 | 67,800 | — | — |
| 2024-09-04 | $5.32 | $5.32 | 74,300 | — | — |
| 2024-09-03 | $5.32 | $5.32 | 140,200 | — | — |
| 2024-08-30 | $5.53 | $5.53 | 578,600 | — | — |
| 2024-08-29 | $5.58 | $5.58 | 126,300 | — | — |
| 2024-08-28 | $5.50 | $5.50 | 77,500 | — | — |
| 2024-08-27 | $5.60 | $5.60 | 83,900 | — | — |
| 2024-08-26 | $5.72 | $5.72 | 150,300 | — | — |
| 2024-08-23 | $5.52 | $5.52 | 105,000 | — | — |
| 2024-08-22 | $5.23 | $5.23 | 83,400 | — | — |
| 2024-08-21 | $5.46 | $5.46 | 117,800 | — | — |
| 2024-08-20 | $5.35 | $5.35 | 204,100 | — | — |
| 2024-08-19 | $5.46 | $5.46 | 505,000 | — | — |
| 2024-08-16 | $5.46 | $5.46 | 108,000 | — | — |
| 2024-08-15 | $5.32 | $5.32 | 110,700 | — | — |
| 2024-08-14 | $5.32 | $5.32 | 100,700 | — | — |
| 2024-08-13 | $5.40 | $5.40 | 187,000 | — | — |
| 2024-08-12 | $5.13 | $5.13 | 237,000 | — | — |
| 2024-08-09 | $5.26 | $5.26 | 211,900 | — | — |
| 2024-08-08 | $5.39 | $5.39 | 541,700 | — | — |
| 2024-08-07 | $5.38 | $5.38 | 114,800 | — | — |
| 2024-08-06 | $5.44 | $5.44 | 113,600 | — | — |
| 2024-08-05 | $5.36 | $5.36 | 187,000 | — | — |
| 2024-08-02 | $5.72 | $5.72 | 171,700 | — | — |
| 2024-08-01 | $5.91 | $5.91 | 136,200 | — | — |
| 2024-07-31 | $6.18 | $6.18 | 187,700 | — | — |
| 2024-07-30 | $6.15 | $6.15 | 120,800 | — | — |
| 2024-07-29 | $5.98 | $5.98 | 108,200 | — | — |
| 2024-07-26 | $6.14 | $6.14 | 138,000 | — | — |
| 2024-07-25 | $5.97 | $5.97 | 202,500 | — | — |
| 2024-07-24 | $5.75 | $5.75 | 187,600 | — | — |
| 2024-07-23 | $5.94 | $5.94 | 128,500 | — | — |
| 2024-07-22 | $5.76 | $5.76 | 160,600 | — | — |
| 2024-07-19 | $5.46 | $5.46 | 108,400 | — | — |
| 2024-07-18 | $5.51 | $5.51 | 130,300 | — | — |
| 2024-07-17 | $5.71 | $5.71 | 191,800 | — | — |
| 2024-07-16 | $5.77 | $5.77 | 207,000 | — | — |
| 2024-07-15 | $5.52 | $5.52 | 138,400 | — | — |
| 2024-07-12 | $5.45 | $5.45 | 137,400 | — | — |
| 2024-07-11 | $5.40 | $5.40 | 293,500 | — | — |
| 2024-07-10 | $5.14 | $5.14 | 178,700 | — | — |
| 2024-07-09 | $5.22 | $5.22 | 81,600 | — | — |
| 2024-07-08 | $5.41 | $5.41 | 141,400 | — | — |
| 2024-07-05 | $5.38 | $5.38 | 114,200 | — | — |
| 2024-07-03 | $5.47 | $5.47 | 85,200 | — | — |
| 2024-07-02 | $5.59 | $5.59 | 672,900 | — | — |
| 2024-07-01 | $5.84 | $5.84 | 209,800 | — | — |
| 2024-06-28 | $5.96 | $5.96 | 1,333,900 | — | — |
| 2024-06-27 | $5.80 | $5.80 | 87,600 | — | — |
| 2024-06-26 | $5.73 | $5.73 | 180,800 | — | — |
| 2024-06-25 | $5.73 | $5.73 | 182,100 | — | — |
| 2024-06-24 | $5.70 | $5.70 | 252,300 | — | — |
| 2024-06-21 | $5.82 | $5.82 | 256,200 | — | — |
| 2024-06-20 | $5.62 | $5.62 | 147,600 | — | — |
| 2024-06-18 | $5.52 | $5.52 | 117,400 | — | — |
| 2024-06-17 | $5.62 | $5.62 | 160,200 | — | — |
| 2024-06-14 | $5.72 | $5.72 | 122,900 | — | — |
| 2024-06-13 | $6.01 | $6.01 | 161,600 | — | — |
| 2024-06-12 | $6.11 | $6.11 | 198,700 | — | — |
| 2024-06-11 | $6.01 | $6.01 | 139,700 | — | — |
| 2024-06-10 | $5.93 | $5.93 | 186,100 | — | — |
| 2024-06-07 | $5.89 | $5.89 | 158,300 | — | — |
| 2024-06-06 | $5.89 | $5.89 | 196,700 | — | — |
| 2024-06-05 | $5.77 | $5.77 | 118,000 | — | — |
| 2024-06-04 | $5.64 | $5.64 | 246,300 | — | — |
| 2024-06-03 | $5.76 | $5.76 | 230,000 | — | — |
| 2024-05-31 | $5.85 | $5.85 | 387,600 | — | — |
| 2024-05-30 | $6.09 | $6.09 | 190,300 | — | — |
| 2024-05-29 | $6.30 | $6.30 | 157,000 | — | — |
| 2024-05-28 | $6.34 | $6.34 | 224,400 | — | — |
| 2024-05-24 | $6.26 | $6.26 | 174,000 | — | — |
| 2024-05-23 | $6.13 | $6.13 | 154,100 | — | — |
| 2024-05-22 | $6.18 | $6.18 | 181,500 | — | — |
| 2024-05-21 | $6.29 | $6.29 | 148,000 | — | — |
| 2024-05-20 | $6.52 | $6.52 | 294,900 | — | — |
| 2024-05-17 | $6.37 | $6.37 | 1,335,900 | — | — |
| 2024-05-16 | $6.97 | $6.97 | 370,500 | — | — |
| 2024-05-15 | $7.05 | $7.05 | 339,600 | — | — |
| 2024-05-14 | $6.86 | $6.86 | 340,200 | — | — |
| 2024-05-13 | $6.76 | $6.76 | 640,800 | — | — |
| 2024-05-10 | $6.80 | $6.80 | 1,037,500 | — | — |
| 2024-05-09 | $8.07 | $8.07 | 613,400 | — | — |
| 2024-05-08 | $7.98 | $7.98 | 294,700 | — | — |
| 2024-05-07 | $7.89 | $7.89 | 364,100 | — | — |
| 2024-05-06 | $7.96 | $7.96 | 774,900 | — | — |
| 2024-05-03 | $7.84 | $7.84 | 289,900 | — | — |
| 2024-05-02 | $7.67 | $7.67 | 482,700 | — | — |
| 2024-05-01 | $7.62 | $7.62 | 608,500 | — | — |
| 2024-04-30 | $7.55 | $7.55 | 286,100 | — | — |
| 2024-04-29 | $7.75 | $7.75 | 246,200 | — | — |
| 2024-04-26 | $7.84 | $7.84 | 178,300 | — | — |
| 2024-04-25 | $7.50 | $7.50 | 227,800 | — | — |
| 2024-04-24 | $7.49 | $7.49 | 408,300 | — | — |
| 2024-04-23 | $7.73 | $7.73 | 2,061,600 | — | — |
| 2024-04-22 | $7.72 | $7.72 | 317,100 | — | — |
| 2024-04-19 | $7.47 | $7.47 | 353,400 | — | — |
| 2024-04-18 | $7.65 | $7.65 | 302,700 | — | — |
| 2024-04-17 | $7.80 | $7.80 | 416,800 | — | — |
| 2024-04-16 | $7.71 | $7.71 | 296,100 | — | — |
| 2024-04-15 | $7.73 | $7.73 | 261,000 | — | — |
| 2024-04-12 | $7.91 | $7.91 | 139,100 | — | — |
| 2024-04-11 | $8.01 | $8.01 | 244,700 | — | — |
| 2024-04-10 | $7.94 | $7.94 | 222,200 | — | — |
| 2024-04-09 | $8.56 | $8.56 | 151,300 | — | — |
| 2024-04-08 | $8.39 | $8.39 | 178,300 | — | — |
| 2024-04-05 | $8.39 | $8.39 | 206,000 | — | — |
| 2024-04-04 | $7.99 | $7.99 | 245,900 | — | — |
| 2024-04-03 | $7.94 | $7.94 | 259,900 | — | — |
| 2024-04-02 | $8.09 | $8.09 | 202,000 | — | — |
| 2024-04-01 | $8.02 | $8.02 | 144,400 | — | — |
| 2024-03-28 | $8.13 | $8.13 | 231,800 | — | — |
| 2024-03-27 | $7.78 | $7.78 | 228,700 | — | — |
| 2024-03-26 | $7.52 | $7.52 | 328,600 | — | — |
| 2024-03-25 | $7.45 | $7.45 | 318,600 | — | — |
| 2024-03-22 | $7.88 | $7.88 | 166,600 | — | — |
| 2024-03-21 | $8.12 | $8.12 | 154,900 | — | — |
| 2024-03-20 | $8.14 | $8.14 | 163,200 | — | — |
| 2024-03-19 | $8.10 | $8.10 | 201,200 | — | — |
| 2024-03-18 | $7.79 | $7.79 | 261,100 | — | — |
| 2024-03-15 | $7.49 | $7.49 | 489,600 | — | — |
| 2024-03-14 | $6.89 | $6.89 | 167,600 | — | — |
| 2024-03-13 | $6.93 | $6.93 | 145,900 | — | — |
| 2024-03-12 | $6.89 | $6.89 | 123,600 | — | — |
| 2024-03-11 | $6.85 | $6.85 | 108,000 | — | — |
| 2024-03-08 | $6.86 | $6.86 | 115,900 | — | — |
| 2024-03-07 | $6.84 | $6.84 | 96,800 | — | — |
| 2024-03-06 | $6.64 | $6.64 | 172,700 | — | — |
| 2024-03-05 | $6.38 | $6.38 | 155,700 | — | — |
| 2024-03-04 | $6.51 | $6.51 | 162,200 | — | — |
| 2024-03-01 | $6.69 | $6.69 | 182,100 | — | — |
| 2024-02-29 | $6.66 | $6.66 | 380,600 | — | — |
| 2024-02-28 | $6.55 | $6.55 | 284,000 | — | — |
| 2024-02-27 | $6.85 | $6.85 | 253,100 | — | — |
| 2024-02-26 | $7.05 | $7.05 | 207,300 | — | — |
| 2024-02-23 | $7.01 | $7.01 | 426,400 | — | — |
| 2024-02-22 | $7.32 | $7.32 | 231,700 | — | — |
| 2024-02-21 | $7.34 | $7.34 | 174,800 | — | — |
| 2024-02-20 | $7.45 | $7.45 | 330,300 | — | — |
| 2024-02-16 | $8.00 | $8.00 | 88,100 | — | — |
| 2024-02-15 | $8.24 | $8.24 | 133,900 | — | — |
| 2024-02-14 | $7.93 | $7.93 | 184,700 | — | — |
| 2024-02-13 | $7.54 | $7.54 | 543,400 | — | — |
| 2024-02-12 | $8.40 | $8.40 | 723,800 | — | — |
| 2024-02-09 | $8.02 | $8.02 | 125,300 | — | — |
| 2024-02-08 | $7.93 | $7.93 | 231,500 | — | — |
| 2024-02-07 | $7.92 | $7.92 | 244,300 | — | — |
| 2024-02-06 | $8.43 | $8.43 | 99,900 | — | — |
| 2024-02-05 | $8.39 | $8.39 | 229,700 | — | — |
| 2024-02-02 | $8.41 | $8.41 | 105,000 | — | — |
| 2024-02-01 | $8.30 | $8.30 | 74,800 | — | — |
| 2024-01-31 | $8.18 | $8.18 | 144,600 | — | — |
| 2024-01-30 | $8.36 | $8.36 | 89,200 | — | — |
| 2024-01-29 | $8.65 | $8.65 | 107,700 | — | — |
| 2024-01-26 | $8.43 | $8.43 | 86,200 | — | — |
| 2024-01-25 | $8.40 | $8.40 | 118,200 | — | — |
| 2024-01-24 | $8.42 | $8.42 | 190,600 | — | — |
| 2024-01-23 | $8.55 | $8.55 | 146,200 | — | — |
| 2024-01-22 | $8.32 | $8.32 | 144,100 | — | — |
| 2024-01-19 | $7.96 | $7.96 | 131,800 | — | — |
| 2024-01-18 | $7.87 | $7.87 | 127,400 | — | — |
| 2024-01-17 | $7.82 | $7.82 | 125,900 | — | — |
| 2024-01-16 | $7.89 | $7.89 | 119,000 | — | — |
| 2024-01-12 | $7.91 | $7.91 | 111,100 | — | — |
| 2024-01-11 | $8.08 | $8.08 | 91,200 | — | — |
| 2024-01-10 | $8.24 | $8.24 | 223,500 | — | — |
| 2024-01-09 | $8.02 | $8.02 | 184,000 | — | — |
| 2024-01-08 | $7.87 | $7.87 | 220,100 | — | — |
| 2024-01-05 | $7.39 | $7.39 | 165,700 | — | — |
| 2024-01-04 | $7.27 | $7.27 | 176,800 | — | — |
| 2024-01-03 | $7.17 | $7.17 | 167,500 | — | — |
| 2024-01-02 | $7.41 | $7.41 | 240,200 | — | — |