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
- 2022-03-25 to 2026-08-28
- 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 | $6.87 | $6.87 | 11,000 | — | — |
| 2024-12-30 | $6.97 | $6.97 | 14,000 | — | — |
| 2024-12-27 | $6.95 | $6.95 | 19,600 | — | — |
| 2024-12-26 | $6.92 | $6.92 | 4,700 | — | — |
| 2024-12-24 | $6.73 | $6.73 | 5,000 | — | — |
| 2024-12-23 | $6.91 | $6.91 | 21,100 | — | — |
| 2024-12-20 | $6.53 | $6.53 | 15,000 | — | — |
| 2024-12-19 | $7.06 | $7.06 | 15,900 | — | — |
| 2024-12-18 | $7.37 | $7.37 | 30,100 | — | — |
| 2024-12-17 | $7.05 | $7.05 | 13,900 | — | — |
| 2024-12-16 | $6.71 | $6.71 | 66,400 | — | — |
| 2024-12-13 | $6.33 | $6.33 | 11,200 | — | — |
| 2024-12-12 | $5.98 | $5.98 | 74,800 | — | — |
| 2024-12-11 | $6.25 | $6.25 | 25,700 | — | — |
| 2024-12-10 | $6.45 | $6.45 | 10,200 | — | — |
| 2024-12-09 | $6.62 | $6.62 | 16,700 | — | — |
| 2024-12-06 | $6.75 | $6.75 | 5,400 | — | — |
| 2024-12-05 | $6.85 | $6.85 | 6,800 | — | — |
| 2024-12-04 | $6.89 | $6.89 | 11,600 | — | — |
| 2024-12-03 | $7.00 | $7.00 | 6,800 | — | — |
| 2024-12-02 | $7.20 | $7.20 | 36,500 | — | — |
| 2024-11-29 | $7.40 | $7.40 | 25,300 | — | — |
| 2024-11-27 | $7.20 | $7.20 | 52,600 | — | — |
| 2024-11-26 | $7.11 | $7.11 | 27,900 | — | — |
| 2024-11-25 | $7.00 | $7.00 | 23,500 | — | — |
| 2024-11-22 | $6.86 | $6.86 | 94,100 | — | — |
| 2024-11-21 | $7.00 | $7.00 | 45,300 | — | — |
| 2024-11-20 | $6.75 | $6.75 | 20,300 | — | — |
| 2024-11-19 | $6.08 | $6.08 | 46,200 | — | — |
| 2024-11-18 | $5.99 | $5.99 | 37,300 | — | — |
| 2024-11-15 | $5.81 | $5.81 | 9,500 | — | — |
| 2024-11-14 | $6.85 | $6.85 | 16,300 | — | — |
| 2024-11-13 | $7.11 | $7.11 | 109,500 | — | — |
| 2024-11-12 | $6.15 | $6.15 | 5,500 | — | — |
| 2024-11-11 | $6.02 | $6.02 | 8,600 | — | — |
| 2024-11-08 | $5.95 | $5.95 | 19,300 | — | — |
| 2024-11-07 | $5.61 | $5.61 | 38,700 | — | — |
| 2024-11-06 | $5.81 | $5.81 | 14,500 | — | — |
| 2024-11-05 | $5.86 | $5.86 | 16,600 | — | — |
| 2024-11-04 | $6.00 | $6.00 | 4,100 | — | — |
| 2024-11-01 | $5.90 | $5.90 | 23,200 | — | — |
| 2024-10-31 | $5.23 | $5.23 | 13,800 | — | — |
| 2024-10-30 | $5.34 | $5.34 | 16,000 | — | — |
| 2024-10-29 | $5.21 | $5.21 | 4,000 | — | — |
| 2024-10-28 | $5.38 | $5.38 | 4,800 | — | — |
| 2024-10-25 | $4.83 | $4.83 | 40,200 | — | — |
| 2024-10-24 | $4.89 | $4.89 | 14,700 | — | — |
| 2024-10-23 | $5.10 | $5.10 | 16,600 | — | — |
| 2024-10-22 | $5.53 | $5.53 | 7,000 | — | — |
| 2024-10-21 | $5.71 | $5.71 | 4,900 | — | — |
| 2024-10-18 | $5.74 | $5.74 | 5,700 | — | — |
| 2024-10-17 | $5.67 | $5.67 | 16,300 | — | — |
| 2024-10-16 | $5.58 | $5.58 | 13,400 | — | — |
| 2024-10-15 | $5.61 | $5.61 | 10,200 | — | — |
| 2024-10-14 | $5.63 | $5.63 | 20,900 | — | — |
| 2024-10-11 | $5.92 | $5.92 | 24,000 | — | — |
| 2024-10-10 | $5.61 | $5.61 | 48,900 | — | — |
| 2024-10-09 | $6.17 | $6.17 | 47,700 | — | — |
| 2024-10-08 | $6.55 | $6.55 | 2,400 | — | — |
| 2024-10-07 | $6.44 | $6.44 | 7,500 | — | — |
| 2024-10-04 | $6.78 | $6.78 | 5,900 | — | — |
| 2024-10-03 | $6.65 | $6.65 | 9,100 | — | — |
| 2024-10-02 | $6.38 | $6.38 | 4,400 | — | — |
| 2024-10-01 | $6.27 | $6.27 | 4,100 | — | — |
| 2024-09-30 | $6.38 | $6.38 | 7,400 | — | — |
| 2024-09-27 | $6.95 | $6.95 | 14,700 | — | — |
| 2024-09-26 | $6.34 | $6.34 | 11,300 | — | — |
| 2024-09-25 | $6.16 | $6.16 | 30,100 | — | — |
| 2024-09-24 | $6.10 | $6.10 | 85,200 | — | — |
| 2024-09-23 | $6.00 | $6.00 | 14,400 | — | — |
| 2024-09-20 | $5.81 | $5.81 | 10,300 | — | — |
| 2024-09-19 | $6.03 | $6.03 | 14,600 | — | — |
| 2024-09-18 | $6.38 | $6.38 | 10,900 | — | — |
| 2024-09-17 | $6.50 | $6.50 | 5,700 | — | — |
| 2024-09-16 | $6.61 | $6.61 | 8,500 | — | — |
| 2024-09-13 | $6.58 | $6.58 | 26,200 | — | — |
| 2024-09-12 | $5.79 | $5.79 | 29,600 | — | — |
| 2024-09-11 | $6.19 | $6.19 | 39,700 | — | — |
| 2024-09-10 | $6.77 | $6.77 | 28,800 | — | — |
| 2024-09-09 | $6.71 | $6.71 | 44,400 | — | — |
| 2024-09-06 | $5.89 | $5.89 | 55,400 | — | — |
| 2024-09-05 | $5.59 | $5.59 | 61,200 | — | — |
| 2024-09-04 | $5.86 | $5.86 | 63,600 | — | — |
| 2024-09-03 | $5.72 | $5.72 | 31,200 | — | — |
| 2024-08-30 | $5.46 | $5.46 | 15,900 | — | — |
| 2024-08-29 | $4.96 | $4.96 | 25,700 | — | — |
| 2024-08-28 | $5.04 | $5.04 | 80,300 | — | — |
| 2024-08-27 | $4.89 | $4.89 | 7,200 | — | — |
| 2024-08-26 | $4.89 | $4.89 | 8,400 | — | — |
| 2024-08-23 | $4.95 | $4.95 | 4,200 | — | — |
| 2024-08-22 | $5.02 | $5.02 | 17,600 | — | — |
| 2024-08-21 | $5.15 | $5.15 | 19,900 | — | — |
| 2024-08-20 | $4.78 | $4.78 | 13,700 | — | — |
| 2024-08-19 | $4.56 | $4.56 | 72,100 | — | — |
| 2024-08-16 | $5.18 | $5.18 | 115,300 | — | — |
| 2024-08-15 | $4.40 | $4.40 | 28,400 | — | — |
| 2024-08-14 | $4.74 | $4.74 | 24,200 | — | — |
| 2024-08-13 | $4.65 | $4.65 | 35,600 | — | — |
| 2024-08-12 | $4.72 | $4.72 | 17,400 | — | — |
| 2024-08-09 | $4.79 | $4.79 | 5,300 | — | — |
| 2024-08-08 | $4.70 | $4.70 | 25,500 | — | — |
| 2024-08-07 | $4.70 | $4.70 | 38,800 | — | — |
| 2024-08-06 | $4.76 | $4.76 | 20,300 | — | — |
| 2024-08-05 | $4.49 | $4.49 | 65,100 | — | — |
| 2024-08-02 | $4.66 | $4.66 | 32,300 | — | — |
| 2024-08-01 | $4.60 | $4.60 | 15,600 | — | — |
| 2024-07-31 | $4.65 | $4.65 | 14,900 | — | — |
| 2024-07-30 | $4.78 | $4.78 | 18,200 | — | — |
| 2024-07-29 | $4.78 | $4.78 | 35,200 | — | — |
| 2024-07-26 | $4.90 | $4.90 | 32,200 | — | — |
| 2024-07-25 | $4.94 | $4.94 | 44,900 | — | — |
| 2024-07-24 | $5.00 | $5.00 | 60,000 | — | — |
| 2024-07-23 | $4.80 | $4.80 | 267,500 | — | — |
| 2024-07-22 | $5.99 | $5.99 | 218,900 | — | — |
| 2024-07-19 | $6.77 | $6.77 | 334,700 | — | — |
| 2024-07-18 | $6.17 | $6.17 | 595,900 | — | — |
| 2024-07-17 | $6.58 | $6.58 | 23,291,800 | — | — |
| 2024-07-16 | $5.45 | $5.45 | 6,495,200 | — | — |
| 2024-07-15 | $3.65 | $3.65 | 584,400 | — | — |
| 2024-07-12 | $5.59 | $5.59 | 1,952,400 | — | — |
| 2024-07-11 | $6.10 | $6.10 | 46,202,000 | — | — |
| 2024-07-10 | $2.32 | $2.32 | 2,000 | — | — |
| 2024-07-09 | $2.28 | $2.28 | 0 | — | — |
| 2024-07-08 | $2.28 | $2.28 | 1,400 | — | — |
| 2024-07-05 | $2.62 | $2.62 | 0 | — | — |
| 2024-07-03 | $2.62 | $2.62 | 300 | — | — |
| 2024-07-02 | $2.43 | $2.43 | 2,900 | — | — |
| 2024-07-01 | $2.55 | $2.55 | 300 | — | — |
| 2024-06-28 | $2.56 | $2.56 | 1,400 | — | — |
| 2024-06-27 | $2.33 | $2.33 | 4,800 | — | — |
| 2024-06-26 | $2.50 | $2.50 | 18,400 | — | — |
| 2024-06-25 | $2.30 | $2.30 | 7,200 | — | — |
| 2024-06-24 | $2.31 | $2.31 | 7,500 | — | — |
| 2024-06-21 | $2.37 | $2.37 | 2,300 | — | — |
| 2024-06-20 | $2.57 | $2.57 | 1,700 | — | — |
| 2024-06-18 | $2.60 | $2.60 | 11,400 | — | — |
| 2024-06-17 | $2.95 | $2.95 | 8,000 | — | — |
| 2024-06-14 | $2.95 | $2.95 | 2,100 | — | — |
| 2024-06-13 | $3.02 | $3.02 | 2,200 | — | — |
| 2024-06-12 | $3.03 | $3.03 | 0 | — | — |
| 2024-06-11 | $3.03 | $3.03 | 100 | — | — |
| 2024-06-10 | $2.75 | $2.75 | 600 | — | — |
| 2024-06-07 | $2.85 | $2.85 | 6,700 | — | — |
| 2024-06-06 | $2.80 | $2.80 | 2,100 | — | — |
| 2024-06-05 | $2.95 | $2.95 | 1,000 | — | — |
| 2024-06-04 | $3.00 | $3.00 | 200 | — | — |
| 2024-06-03 | $2.85 | $2.85 | 700 | — | — |
| 2024-05-31 | $3.00 | $3.00 | 7,200 | — | — |
| 2024-05-30 | $2.87 | $2.87 | 1,400 | — | — |
| 2024-05-29 | $3.00 | $3.00 | 6,800 | — | — |
| 2024-05-28 | $2.90 | $2.90 | 2,200 | — | — |
| 2024-05-24 | $2.98 | $2.98 | 400 | — | — |
| 2024-05-23 | $2.95 | $2.95 | 6,100 | — | — |
| 2024-05-22 | $2.98 | $2.98 | 1,700 | — | — |
| 2024-05-21 | $3.03 | $3.03 | 700 | — | — |
| 2024-05-20 | $3.00 | $3.00 | 2,300 | — | — |
| 2024-05-17 | $3.20 | $3.20 | 8,100 | — | — |
| 2024-05-16 | $3.11 | $3.11 | 1,900 | — | — |
| 2024-05-15 | $3.04 | $3.04 | 4,800 | — | — |
| 2024-05-14 | $3.10 | $3.10 | 33,300 | — | — |
| 2024-05-13 | $3.81 | $3.81 | 13,800 | — | — |
| 2024-05-10 | $3.56 | $3.56 | 26,600 | — | — |
| 2024-05-09 | $3.42 | $3.42 | 12,700 | — | — |
| 2024-05-08 | $3.00 | $3.00 | 7,700 | — | — |
| 2024-05-07 | $3.00 | $3.00 | 5,700 | — | — |
| 2024-05-06 | $2.92 | $2.92 | 9,600 | — | — |
| 2024-05-03 | $2.53 | $2.53 | 600 | — | — |
| 2024-05-02 | $2.68 | $2.68 | 7,400 | — | — |
| 2024-05-01 | $2.96 | $2.96 | 5,500 | — | — |
| 2024-04-30 | $3.54 | $3.54 | 1,200 | — | — |
| 2024-04-29 | $3.45 | $3.45 | 2,800 | — | — |
| 2024-04-26 | $3.54 | $3.54 | 1,000 | — | — |
| 2024-04-25 | $3.57 | $3.57 | 1,100 | — | — |
| 2024-04-24 | $3.69 | $3.69 | 1,100 | — | — |
| 2024-04-23 | $3.70 | $3.70 | 0 | — | — |
| 2024-04-22 | $3.70 | $3.70 | 1,400 | — | — |
| 2024-04-19 | $3.70 | $3.70 | 500 | — | — |
| 2024-04-18 | $4.04 | $4.04 | 700 | — | — |
| 2024-04-17 | $4.03 | $4.03 | 4,100 | — | — |
| 2024-04-16 | $4.00 | $4.00 | 2,700 | — | — |
| 2024-04-15 | $3.86 | $3.86 | 0 | — | — |
| 2024-04-12 | $3.86 | $3.86 | 0 | — | — |
| 2024-04-11 | $3.86 | $3.86 | 1,900 | — | — |
| 2024-04-10 | $3.72 | $3.72 | 400 | — | — |
| 2024-04-09 | $3.71 | $3.71 | 23,900 | — | — |
| 2024-04-08 | $4.20 | $4.20 | 4,600 | — | — |
| 2024-04-05 | $3.60 | $3.60 | 500 | — | — |
| 2024-04-04 | $3.50 | $3.50 | 1,700 | — | — |
| 2024-04-03 | $3.70 | $3.70 | 12,800 | — | — |
| 2024-04-02 | $4.75 | $4.75 | 9,100 | — | — |
| 2024-04-01 | $4.90 | $4.90 | 7,500 | — | — |
| 2024-03-28 | $4.96 | $4.96 | 3,700 | — | — |
| 2024-03-27 | $5.05 | $5.05 | 6,100 | — | — |
| 2024-03-26 | $4.91 | $4.91 | 13,200 | — | — |
| 2024-03-25 | $4.74 | $4.74 | 1,900 | — | — |
| 2024-03-22 | $4.81 | $4.81 | 2,700 | — | — |
| 2024-03-21 | $4.96 | $4.96 | 14,200 | — | — |
| 2024-03-20 | $5.28 | $5.28 | 3,400 | — | — |
| 2024-03-19 | $5.21 | $5.21 | 3,200 | — | — |
| 2024-03-18 | $5.60 | $5.60 | 2,300 | — | — |
| 2024-03-15 | $5.70 | $5.70 | 15,900 | — | — |
| 2024-03-14 | $6.01 | $6.01 | 700 | — | — |
| 2024-03-13 | $6.03 | $6.03 | 0 | — | — |
| 2024-03-12 | $6.03 | $6.03 | 3,100 | — | — |
| 2024-03-11 | $6.00 | $6.00 | 1,100 | — | — |
| 2024-03-08 | $6.00 | $6.00 | 7,400 | — | — |
| 2024-03-07 | $6.59 | $6.59 | 900 | — | — |
| 2024-03-06 | $6.00 | $6.00 | 1,800 | — | — |
| 2024-03-05 | $6.00 | $6.00 | 17,000 | — | — |
| 2024-03-04 | $6.50 | $6.50 | 100 | — | — |
| 2024-03-01 | $6.50 | $6.50 | 4,000 | — | — |
| 2024-02-29 | $6.45 | $6.45 | 8,400 | — | — |
| 2024-02-28 | $6.75 | $6.75 | 1,700 | — | — |
| 2024-02-27 | $6.21 | $6.21 | 4,400 | — | — |
| 2024-02-26 | $6.50 | $6.50 | 4,900 | — | — |
| 2024-02-23 | $6.14 | $6.14 | 800 | — | — |
| 2024-02-22 | $6.15 | $6.15 | 800 | — | — |
| 2024-02-21 | $6.00 | $6.00 | 3,000 | — | — |
| 2024-02-20 | $6.00 | $6.00 | 1,100 | — | — |
| 2024-02-16 | $6.00 | $6.00 | 2,900 | — | — |
| 2024-02-15 | $6.92 | $6.92 | 1,200 | — | — |
| 2024-02-14 | $6.25 | $6.25 | 2,100 | — | — |
| 2024-02-13 | $6.25 | $6.25 | 100 | — | — |
| 2024-02-12 | $6.78 | $6.78 | 600 | — | — |
| 2024-02-09 | $6.89 | $6.89 | 700 | — | — |
| 2024-02-08 | $6.41 | $6.41 | 5,200 | — | — |
| 2024-02-07 | $6.33 | $6.33 | 2,100 | — | — |
| 2024-02-06 | $6.89 | $6.89 | 1,200 | — | — |
| 2024-02-05 | $6.93 | $6.93 | 0 | — | — |
| 2024-02-02 | $6.93 | $6.93 | 0 | — | — |
| 2024-02-01 | $6.93 | $6.93 | 3,900 | — | — |
| 2024-01-31 | $6.92 | $6.92 | 2,200 | — | — |
| 2024-01-30 | $6.95 | $6.95 | 3,100 | — | — |
| 2024-01-29 | $7.20 | $7.20 | 6,400 | — | — |
| 2024-01-26 | $8.00 | $8.00 | 7,900 | — | — |
| 2024-01-25 | $8.05 | $8.05 | 2,400 | — | — |
| 2024-01-24 | $7.91 | $7.91 | 2,500 | — | — |
| 2024-01-23 | $7.83 | $7.83 | 4,500 | — | — |
| 2024-01-22 | $8.40 | $8.40 | 1,600 | — | — |
| 2024-01-19 | $8.23 | $8.23 | 2,500 | — | — |
| 2024-01-18 | $8.03 | $8.03 | 12,400 | — | — |
| 2024-01-17 | $8.55 | $8.55 | 3,700 | — | — |
| 2024-01-16 | $7.62 | $7.62 | 14,100 | — | — |
| 2024-01-12 | $7.60 | $7.60 | 9,200 | — | — |
| 2024-01-11 | $7.60 | $7.60 | 2,700 | — | — |
| 2024-01-10 | $8.30 | $8.30 | 7,600 | — | — |
| 2024-01-09 | $8.80 | $8.80 | 5,200 | — | — |
| 2024-01-08 | $8.56 | $8.56 | 7,000 | — | — |
| 2024-01-05 | $9.02 | $9.02 | 0 | — | — |
| 2024-01-04 | $9.02 | $9.02 | 400 | — | — |
| 2024-01-03 | $9.15 | $9.15 | 4,900 | — | — |
| 2024-01-02 | $9.11 | $9.11 | 2,900 | — | — |