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
- 2020-10-02 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 | $8.94 | $8.94 | 32,300 | — | — |
| 2024-12-30 | $8.66 | $8.66 | 82,900 | — | — |
| 2024-12-27 | $8.38 | $8.38 | 53,900 | — | — |
| 2024-12-26 | $8.37 | $8.37 | 39,100 | — | — |
| 2024-12-24 | $8.69 | $8.69 | 43,200 | — | — |
| 2024-12-23 | $8.65 | $8.65 | 156,100 | — | — |
| 2024-12-20 | $7.70 | $7.70 | 42,600 | — | — |
| 2024-12-19 | $7.50 | $7.50 | 42,400 | — | — |
| 2024-12-18 | $7.57 | $7.57 | 16,000 | — | — |
| 2024-12-17 | $7.89 | $7.89 | 49,000 | — | — |
| 2024-12-16 | $7.34 | $7.34 | 77,400 | — | — |
| 2024-12-13 | $7.55 | $7.55 | 25,900 | — | — |
| 2024-12-12 | $7.71 | $7.71 | 35,800 | — | — |
| 2024-12-11 | $7.64 | $7.64 | 50,700 | — | — |
| 2024-12-10 | $7.57 | $7.57 | 38,000 | — | — |
| 2024-12-09 | $7.71 | $7.71 | 62,100 | — | — |
| 2024-12-06 | $7.70 | $7.70 | 56,500 | — | — |
| 2024-12-05 | $7.26 | $7.26 | 31,900 | — | — |
| 2024-12-04 | $7.64 | $7.64 | 81,500 | — | — |
| 2024-12-03 | $7.70 | $7.70 | 26,900 | — | — |
| 2024-12-02 | $7.55 | $7.55 | 16,800 | — | — |
| 2024-11-29 | $7.53 | $7.53 | 31,400 | — | — |
| 2024-11-27 | $7.69 | $7.69 | 21,800 | — | — |
| 2024-11-26 | $7.44 | $7.44 | 42,600 | — | — |
| 2024-11-25 | $7.36 | $7.36 | 43,100 | — | — |
| 2024-11-22 | $7.38 | $7.38 | 67,100 | — | — |
| 2024-11-21 | $7.45 | $7.45 | 90,400 | — | — |
| 2024-11-20 | $7.28 | $7.28 | 43,400 | — | — |
| 2024-11-19 | $7.47 | $7.47 | 68,900 | — | — |
| 2024-11-18 | $7.25 | $7.25 | 38,800 | — | — |
| 2024-11-15 | $7.08 | $7.08 | 33,700 | — | — |
| 2024-11-14 | $7.20 | $7.20 | 56,300 | — | — |
| 2024-11-13 | $7.39 | $7.39 | 44,800 | — | — |
| 2024-11-12 | $7.04 | $7.04 | 29,500 | — | — |
| 2024-11-11 | $7.38 | $7.38 | 57,400 | — | — |
| 2024-11-08 | $7.38 | $7.38 | 125,000 | — | — |
| 2024-11-07 | $6.87 | $6.87 | 85,700 | — | — |
| 2024-11-06 | $5.86 | $5.86 | 47,600 | — | — |
| 2024-11-05 | $5.79 | $5.79 | 27,600 | — | — |
| 2024-11-04 | $5.86 | $5.86 | 52,900 | — | — |
| 2024-11-01 | $5.38 | $5.38 | 22,700 | — | — |
| 2024-10-31 | $5.68 | $5.68 | 26,000 | — | — |
| 2024-10-30 | $5.53 | $5.53 | 27,700 | — | — |
| 2024-10-29 | $5.45 | $5.45 | 38,700 | — | — |
| 2024-10-28 | $5.60 | $5.60 | 64,100 | — | — |
| 2024-10-25 | $5.30 | $5.30 | 24,000 | — | — |
| 2024-10-24 | $5.38 | $5.38 | 24,900 | — | — |
| 2024-10-23 | $5.60 | $5.60 | 43,400 | — | — |
| 2024-10-22 | $5.33 | $5.33 | 11,600 | — | — |
| 2024-10-21 | $5.52 | $5.52 | 32,400 | — | — |
| 2024-10-18 | $5.47 | $5.47 | 12,200 | — | — |
| 2024-10-17 | $5.79 | $5.79 | 54,300 | — | — |
| 2024-10-16 | $5.64 | $5.64 | 83,200 | — | — |
| 2024-10-15 | $5.17 | $5.17 | 96,400 | — | — |
| 2024-10-14 | $5.53 | $5.53 | 55,100 | — | — |
| 2024-10-11 | $4.83 | $4.83 | 10,500 | — | — |
| 2024-10-10 | $5.12 | $5.12 | 18,600 | — | — |
| 2024-10-09 | $4.74 | $4.74 | 10,700 | — | — |
| 2024-10-08 | $4.69 | $4.69 | 8,900 | — | — |
| 2024-10-07 | $4.42 | $4.42 | 21,100 | — | — |
| 2024-10-04 | $4.49 | $4.49 | 31,200 | — | — |
| 2024-10-03 | $4.45 | $4.45 | 29,700 | — | — |
| 2024-10-02 | $4.29 | $4.29 | 19,000 | — | — |
| 2024-10-01 | $4.40 | $4.40 | 2,500 | — | — |
| 2024-09-30 | $4.58 | $4.58 | 30,600 | — | — |
| 2024-09-27 | $4.44 | $4.44 | 9,800 | — | — |
| 2024-09-26 | $4.41 | $4.41 | 22,000 | — | — |
| 2024-09-25 | $4.43 | $4.43 | 13,800 | — | — |
| 2024-09-24 | $4.42 | $4.42 | 11,100 | — | — |
| 2024-09-23 | $4.37 | $4.37 | 5,000 | — | — |
| 2024-09-20 | $4.45 | $4.45 | 13,700 | — | — |
| 2024-09-19 | $4.31 | $4.31 | 19,600 | — | — |
| 2024-09-18 | $4.20 | $4.20 | 86,600 | — | — |
| 2024-09-17 | $4.20 | $4.20 | 30,200 | — | — |
| 2024-09-16 | $4.25 | $4.25 | 96,400 | — | — |
| 2024-09-13 | $5.06 | $5.06 | 73,700 | — | — |
| 2024-09-12 | $5.02 | $5.02 | 39,600 | — | — |
| 2024-09-11 | $4.95 | $4.95 | 14,900 | — | — |
| 2024-09-10 | $4.64 | $4.64 | 6,800 | — | — |
| 2024-09-09 | $4.70 | $4.70 | 37,400 | — | — |
| 2024-09-06 | $4.53 | $4.53 | 17,200 | — | — |
| 2024-09-05 | $4.46 | $4.46 | 21,500 | — | — |
| 2024-09-04 | $4.43 | $4.43 | 7,400 | — | — |
| 2024-09-03 | $4.63 | $4.63 | 8,700 | — | — |
| 2024-08-30 | $4.67 | $4.67 | 7,300 | — | — |
| 2024-08-29 | $4.65 | $4.65 | 3,000 | — | — |
| 2024-08-28 | $4.67 | $4.67 | 21,600 | — | — |
| 2024-08-27 | $4.65 | $4.65 | 19,200 | — | — |
| 2024-08-26 | $4.55 | $4.55 | 26,500 | — | — |
| 2024-08-23 | $4.72 | $4.72 | 11,000 | — | — |
| 2024-08-22 | $4.40 | $4.40 | 13,800 | — | — |
| 2024-08-21 | $4.48 | $4.48 | 34,000 | — | — |
| 2024-08-20 | $4.06 | $4.06 | 15,500 | — | — |
| 2024-08-19 | $4.22 | $4.22 | 13,100 | — | — |
| 2024-08-16 | $4.37 | $4.37 | 12,700 | — | — |
| 2024-08-15 | $4.06 | $4.06 | 56,700 | — | — |
| 2024-08-14 | $4.01 | $4.01 | 7,700 | — | — |
| 2024-08-13 | $4.10 | $4.10 | 23,800 | — | — |
| 2024-08-12 | $4.23 | $4.23 | 27,500 | — | — |
| 2024-08-09 | $4.02 | $4.02 | 43,600 | — | — |
| 2024-08-08 | $3.99 | $3.99 | 120,300 | — | — |
| 2024-08-07 | $4.43 | $4.43 | 107,500 | — | — |
| 2024-08-06 | $4.81 | $4.81 | 19,400 | — | — |
| 2024-08-05 | $4.67 | $4.67 | 23,700 | — | — |
| 2024-08-02 | $4.98 | $4.98 | 8,200 | — | — |
| 2024-08-01 | $5.20 | $5.20 | 18,200 | — | — |
| 2024-07-31 | $4.99 | $4.99 | 11,600 | — | — |
| 2024-07-30 | $5.10 | $5.10 | 10,700 | — | — |
| 2024-07-29 | $5.08 | $5.08 | 21,000 | — | — |
| 2024-07-26 | $5.44 | $5.44 | 26,200 | — | — |
| 2024-07-25 | $5.37 | $5.37 | 18,300 | — | — |
| 2024-07-24 | $5.19 | $5.19 | 26,300 | — | — |
| 2024-07-23 | $5.33 | $5.33 | 17,100 | — | — |
| 2024-07-22 | $5.28 | $5.28 | 19,200 | — | — |
| 2024-07-19 | $4.92 | $4.92 | 2,600 | — | — |
| 2024-07-18 | $4.90 | $4.90 | 19,800 | — | — |
| 2024-07-17 | $5.31 | $5.31 | 41,900 | — | — |
| 2024-07-16 | $5.12 | $5.12 | 18,700 | — | — |
| 2024-07-15 | $5.15 | $5.15 | 32,300 | — | — |
| 2024-07-12 | $4.88 | $4.88 | 28,200 | — | — |
| 2024-07-11 | $4.66 | $4.66 | 36,400 | — | — |
| 2024-07-10 | $4.55 | $4.55 | 43,700 | — | — |
| 2024-07-09 | $4.18 | $4.18 | 9,000 | — | — |
| 2024-07-08 | $4.42 | $4.42 | 4,900 | — | — |
| 2024-07-05 | $4.47 | $4.47 | 4,300 | — | — |
| 2024-07-03 | $4.56 | $4.56 | 4,000 | — | — |
| 2024-07-02 | $4.31 | $4.31 | 7,600 | — | — |
| 2024-07-01 | $4.45 | $4.45 | 7,700 | — | — |
| 2024-06-28 | $4.50 | $4.50 | 14,300 | — | — |
| 2024-06-27 | $4.38 | $4.38 | 8,300 | — | — |
| 2024-06-26 | $4.39 | $4.39 | 19,900 | — | — |
| 2024-06-25 | $4.15 | $4.15 | 18,000 | — | — |
| 2024-06-24 | $4.22 | $4.22 | 9,000 | — | — |
| 2024-06-21 | $4.42 | $4.42 | 37,400 | — | — |
| 2024-06-20 | $4.30 | $4.30 | 8,900 | — | — |
| 2024-06-18 | $4.42 | $4.42 | 29,900 | — | — |
| 2024-06-17 | $4.61 | $4.61 | 17,700 | — | — |
| 2024-06-14 | $4.63 | $4.63 | 21,800 | — | — |
| 2024-06-13 | $4.83 | $4.83 | 37,400 | — | — |
| 2024-06-12 | $4.88 | $4.88 | 36,000 | — | — |
| 2024-06-11 | $4.83 | $4.83 | 14,400 | — | — |
| 2024-06-10 | $4.71 | $4.71 | 46,400 | — | — |
| 2024-06-07 | $4.61 | $4.61 | 6,900 | — | — |
| 2024-06-06 | $4.75 | $4.75 | 32,500 | — | — |
| 2024-06-05 | $4.80 | $4.80 | 18,000 | — | — |
| 2024-06-04 | $4.30 | $4.30 | 11,100 | — | — |
| 2024-06-03 | $4.64 | $4.64 | 19,900 | — | — |
| 2024-05-31 | $4.70 | $4.70 | 88,700 | — | — |
| 2024-05-30 | $4.34 | $4.34 | 7,000 | — | — |
| 2024-05-29 | $4.41 | $4.41 | 14,500 | — | — |
| 2024-05-28 | $4.50 | $4.50 | 26,000 | — | — |
| 2024-05-24 | $4.19 | $4.19 | 10,100 | — | — |
| 2024-05-23 | $4.14 | $4.14 | 12,600 | — | — |
| 2024-05-22 | $4.15 | $4.15 | 16,900 | — | — |
| 2024-05-21 | $4.07 | $4.07 | 10,200 | — | — |
| 2024-05-20 | $4.03 | $4.03 | 8,600 | — | — |
| 2024-05-17 | $4.12 | $4.12 | 39,300 | — | — |
| 2024-05-16 | $4.16 | $4.16 | 28,500 | — | — |
| 2024-05-15 | $4.15 | $4.15 | 41,100 | — | — |
| 2024-05-14 | $3.97 | $3.97 | 13,000 | — | — |
| 2024-05-13 | $3.83 | $3.83 | 29,400 | — | — |
| 2024-05-10 | $3.78 | $3.78 | 50,700 | — | — |
| 2024-05-09 | $3.82 | $3.82 | 104,300 | — | — |
| 2024-05-08 | $3.39 | $3.39 | 31,000 | — | — |
| 2024-05-07 | $3.26 | $3.26 | 45,900 | — | — |
| 2024-05-06 | $3.21 | $3.21 | 21,200 | — | — |
| 2024-05-03 | $3.26 | $3.26 | 15,100 | — | — |
| 2024-05-02 | $3.12 | $3.12 | 31,500 | — | — |
| 2024-05-01 | $3.07 | $3.07 | 3,000 | — | — |
| 2024-04-30 | $3.12 | $3.12 | 24,200 | — | — |
| 2024-04-29 | $3.00 | $3.00 | 154,100 | — | — |
| 2024-04-26 | $3.24 | $3.24 | 76,300 | — | — |
| 2024-04-25 | $3.43 | $3.43 | 44,900 | — | — |
| 2024-04-24 | $3.26 | $3.26 | 8,300 | — | — |
| 2024-04-23 | $3.18 | $3.18 | 13,600 | — | — |
| 2024-04-22 | $3.25 | $3.25 | 19,300 | — | — |
| 2024-04-19 | $3.23 | $3.23 | 7,000 | — | — |
| 2024-04-18 | $3.14 | $3.14 | 38,900 | — | — |
| 2024-04-17 | $3.06 | $3.06 | 5,700 | — | — |
| 2024-04-16 | $3.02 | $3.02 | 9,800 | — | — |
| 2024-04-15 | $3.15 | $3.15 | 19,900 | — | — |
| 2024-04-12 | $3.28 | $3.28 | 18,400 | — | — |
| 2024-04-11 | $3.20 | $3.20 | 18,800 | — | — |
| 2024-04-10 | $3.14 | $3.14 | 31,400 | — | — |
| 2024-04-09 | $3.24 | $3.24 | 16,500 | — | — |
| 2024-04-08 | $3.21 | $3.21 | 222,100 | — | — |
| 2024-04-05 | $3.12 | $3.12 | 99,500 | — | — |
| 2024-04-04 | $3.28 | $3.28 | 71,900 | — | — |
| 2024-04-03 | $3.33 | $3.33 | 8,200 | — | — |
| 2024-04-02 | $3.44 | $3.44 | 4,500 | — | — |
| 2024-04-01 | $3.38 | $3.38 | 18,600 | — | — |
| 2024-03-28 | $3.40 | $3.40 | 42,900 | — | — |
| 2024-03-27 | $3.76 | $3.76 | 14,000 | — | — |
| 2024-03-26 | $3.54 | $3.54 | 18,400 | — | — |
| 2024-03-25 | $3.47 | $3.47 | 146,900 | — | — |
| 2024-03-22 | $3.51 | $3.51 | 101,000 | — | — |
| 2024-03-21 | $3.65 | $3.65 | 51,400 | — | — |
| 2024-03-20 | $4.03 | $4.03 | 24,600 | — | — |
| 2024-03-19 | $3.55 | $3.55 | 96,700 | — | — |
| 2024-03-18 | $4.07 | $4.07 | 11,600 | — | — |
| 2024-03-15 | $3.88 | $3.88 | 34,800 | — | — |
| 2024-03-14 | $3.40 | $3.40 | 125,900 | — | — |
| 2024-03-13 | $4.16 | $4.16 | 4,200 | — | — |
| 2024-03-12 | $4.14 | $4.14 | 21,800 | — | — |
| 2024-03-11 | $4.13 | $4.13 | 14,900 | — | — |
| 2024-03-08 | $4.09 | $4.09 | 67,100 | — | — |
| 2024-03-07 | $4.34 | $4.34 | 61,900 | — | — |
| 2024-03-06 | $4.35 | $4.35 | 64,500 | — | — |
| 2024-03-05 | $4.30 | $4.30 | 118,300 | — | — |
| 2024-03-04 | $4.83 | $4.83 | 136,100 | — | — |
| 2024-03-01 | $4.70 | $4.70 | 31,800 | — | — |
| 2024-02-29 | $4.88 | $4.88 | 30,000 | — | — |
| 2024-02-28 | $5.00 | $5.00 | 16,600 | — | — |
| 2024-02-27 | $4.95 | $4.95 | 31,700 | — | — |
| 2024-02-26 | $4.87 | $4.87 | 28,100 | — | — |
| 2024-02-23 | $4.69 | $4.69 | 10,700 | — | — |
| 2024-02-22 | $4.37 | $4.37 | 19,600 | — | — |
| 2024-02-21 | $4.69 | $4.69 | 2,800 | — | — |
| 2024-02-20 | $4.72 | $4.72 | 53,800 | — | — |
| 2024-02-16 | $4.64 | $4.64 | 71,100 | — | — |
| 2024-02-15 | $4.48 | $4.48 | 30,400 | — | — |
| 2024-02-14 | $4.70 | $4.70 | 17,100 | — | — |
| 2024-02-13 | $4.72 | $4.72 | 11,100 | — | — |
| 2024-02-12 | $4.65 | $4.65 | 26,300 | — | — |
| 2024-02-09 | $4.81 | $4.81 | 29,000 | — | — |
| 2024-02-08 | $4.76 | $4.76 | 74,000 | — | — |
| 2024-02-07 | $4.80 | $4.80 | 65,100 | — | — |
| 2024-02-06 | $4.25 | $4.25 | 41,900 | — | — |
| 2024-02-05 | $3.75 | $3.75 | 9,200 | — | — |
| 2024-02-02 | $3.84 | $3.84 | 18,200 | — | — |
| 2024-02-01 | $3.74 | $3.74 | 14,000 | — | — |
| 2024-01-31 | $3.55 | $3.55 | 11,100 | — | — |
| 2024-01-30 | $3.46 | $3.46 | 24,500 | — | — |
| 2024-01-29 | $3.35 | $3.35 | 54,400 | — | — |
| 2024-01-26 | $3.84 | $3.84 | 35,100 | — | — |
| 2024-01-25 | $3.60 | $3.60 | 24,000 | — | — |
| 2024-01-24 | $3.40 | $3.40 | 27,900 | — | — |
| 2024-01-23 | $3.25 | $3.25 | 15,900 | — | — |
| 2024-01-22 | $3.53 | $3.53 | 8,200 | — | — |
| 2024-01-19 | $3.57 | $3.57 | 50,600 | — | — |
| 2024-01-18 | $3.89 | $3.89 | 29,800 | — | — |
| 2024-01-17 | $3.86 | $3.86 | 27,500 | — | — |
| 2024-01-16 | $3.96 | $3.96 | 113,900 | — | — |
| 2024-01-12 | $4.45 | $4.45 | 51,200 | — | — |
| 2024-01-11 | $4.43 | $4.43 | 16,800 | — | — |
| 2024-01-10 | $3.91 | $3.91 | 32,100 | — | — |
| 2024-01-09 | $4.14 | $4.14 | 28,500 | — | — |
| 2024-01-08 | $4.09 | $4.09 | 21,200 | — | — |
| 2024-01-05 | $3.75 | $3.75 | 37,400 | — | — |
| 2024-01-04 | $4.24 | $4.24 | 71,200 | — | — |
| 2024-01-03 | $4.07 | $4.07 | 11,900 | — | — |
| 2024-01-02 | $4.04 | $4.04 | 23,000 | — | — |