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
- 2021-05-06 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 | $3.61 | $3.61 | 134,400 | — | — |
| 2024-12-30 | $3.60 | $3.60 | 126,900 | — | — |
| 2024-12-27 | $4.16 | $4.16 | 255,800 | — | — |
| 2024-12-26 | $4.03 | $4.03 | 128,600 | — | — |
| 2024-12-24 | $3.91 | $3.91 | 67,600 | — | — |
| 2024-12-23 | $3.89 | $3.89 | 214,600 | — | — |
| 2024-12-20 | $3.65 | $3.65 | 332,300 | — | — |
| 2024-12-19 | $3.53 | $3.53 | 138,100 | — | — |
| 2024-12-18 | $3.42 | $3.42 | 66,900 | — | — |
| 2024-12-17 | $3.56 | $3.56 | 95,700 | — | — |
| 2024-12-16 | $3.33 | $3.33 | 163,600 | — | — |
| 2024-12-13 | $3.41 | $3.41 | 141,000 | — | — |
| 2024-12-12 | $3.57 | $3.57 | 131,800 | — | — |
| 2024-12-11 | $3.56 | $3.56 | 168,400 | — | — |
| 2024-12-10 | $3.66 | $3.66 | 174,200 | — | — |
| 2024-12-09 | $3.86 | $3.86 | 179,200 | — | — |
| 2024-12-06 | $3.93 | $3.93 | 137,600 | — | — |
| 2024-12-05 | $3.94 | $3.94 | 112,300 | — | — |
| 2024-12-04 | $3.98 | $3.98 | 168,100 | — | — |
| 2024-12-03 | $4.29 | $4.29 | 220,500 | — | — |
| 2024-12-02 | $4.12 | $4.12 | 167,700 | — | — |
| 2024-11-29 | $4.06 | $4.06 | 125,300 | — | — |
| 2024-11-27 | $4.00 | $4.00 | 113,500 | — | — |
| 2024-11-26 | $4.19 | $4.19 | 101,500 | — | — |
| 2024-11-25 | $4.20 | $4.20 | 147,300 | — | — |
| 2024-11-22 | $4.27 | $4.27 | 112,800 | — | — |
| 2024-11-21 | $4.31 | $4.31 | 301,100 | — | — |
| 2024-11-20 | $4.45 | $4.45 | 185,500 | — | — |
| 2024-11-19 | $4.42 | $4.42 | 124,600 | — | — |
| 2024-11-18 | $4.41 | $4.41 | 156,900 | — | — |
| 2024-11-15 | $4.51 | $4.51 | 155,200 | — | — |
| 2024-11-14 | $4.49 | $4.49 | 135,600 | — | — |
| 2024-11-13 | $4.50 | $4.50 | 193,700 | — | — |
| 2024-11-12 | $4.32 | $4.32 | 118,200 | — | — |
| 2024-11-11 | $4.58 | $4.58 | 220,000 | — | — |
| 2024-11-08 | $4.55 | $4.55 | 256,700 | — | — |
| 2024-11-07 | $4.33 | $4.33 | 133,900 | — | — |
| 2024-11-06 | $4.32 | $4.32 | 106,800 | — | — |
| 2024-11-05 | $4.24 | $4.24 | 98,600 | — | — |
| 2024-11-04 | $4.37 | $4.37 | 134,600 | — | — |
| 2024-11-01 | $4.35 | $4.35 | 128,900 | — | — |
| 2024-10-31 | $4.39 | $4.39 | 171,400 | — | — |
| 2024-10-30 | $4.33 | $4.33 | 91,100 | — | — |
| 2024-10-29 | $4.29 | $4.29 | 87,200 | — | — |
| 2024-10-28 | $4.29 | $4.29 | 107,200 | — | — |
| 2024-10-25 | $4.30 | $4.30 | 121,100 | — | — |
| 2024-10-24 | $4.45 | $4.45 | 121,200 | — | — |
| 2024-10-23 | $4.48 | $4.48 | 109,500 | — | — |
| 2024-10-22 | $4.45 | $4.45 | 99,400 | — | — |
| 2024-10-21 | $4.35 | $4.35 | 130,400 | — | — |
| 2024-10-18 | $4.83 | $4.83 | 107,900 | — | — |
| 2024-10-17 | $4.58 | $4.58 | 104,100 | — | — |
| 2024-10-16 | $4.34 | $4.34 | 109,400 | — | — |
| 2024-10-15 | $4.36 | $4.36 | 137,500 | — | — |
| 2024-10-14 | $4.56 | $4.56 | 87,900 | — | — |
| 2024-10-11 | $4.52 | $4.52 | 100,300 | — | — |
| 2024-10-10 | $4.47 | $4.47 | 127,600 | — | — |
| 2024-10-09 | $4.58 | $4.58 | 131,000 | — | — |
| 2024-10-08 | $4.75 | $4.75 | 107,300 | — | — |
| 2024-10-07 | $4.86 | $4.86 | 142,400 | — | — |
| 2024-10-04 | $4.99 | $4.99 | 72,400 | — | — |
| 2024-10-03 | $4.98 | $4.98 | 32,500 | — | — |
| 2024-10-02 | $4.97 | $4.97 | 47,200 | — | — |
| 2024-10-01 | $4.99 | $4.99 | 182,700 | — | — |
| 2024-09-30 | $5.07 | $5.07 | 245,900 | — | — |
| 2024-09-27 | $4.95 | $4.95 | 34,900 | — | — |
| 2024-09-26 | $4.86 | $4.86 | 157,800 | — | — |
| 2024-09-25 | $5.03 | $5.03 | 257,000 | — | — |
| 2024-09-24 | $5.01 | $5.01 | 192,900 | — | — |
| 2024-09-23 | $5.02 | $5.02 | 167,800 | — | — |
| 2024-09-20 | $5.19 | $5.19 | 226,000 | — | — |
| 2024-09-19 | $5.13 | $5.13 | 205,000 | — | — |
| 2024-09-18 | $5.00 | $5.00 | 137,300 | — | — |
| 2024-09-17 | $5.00 | $5.00 | 162,900 | — | — |
| 2024-09-16 | $5.04 | $5.04 | 168,800 | — | — |
| 2024-09-13 | $5.00 | $5.00 | 201,000 | — | — |
| 2024-09-12 | $5.04 | $5.04 | 93,100 | — | — |
| 2024-09-11 | $5.03 | $5.03 | 39,900 | — | — |
| 2024-09-10 | $4.97 | $4.97 | 18,200 | — | — |
| 2024-09-09 | $5.01 | $5.01 | 29,600 | — | — |
| 2024-09-06 | $5.18 | $5.18 | 59,200 | — | — |
| 2024-09-05 | $4.89 | $4.89 | 76,500 | — | — |
| 2024-09-04 | $5.18 | $5.18 | 64,000 | — | — |
| 2024-09-03 | $5.50 | $5.50 | 100,800 | — | — |
| 2024-08-30 | $5.52 | $5.52 | 19,500 | — | — |
| 2024-08-29 | $5.56 | $5.56 | 52,100 | — | — |
| 2024-08-28 | $5.61 | $5.61 | 63,700 | — | — |
| 2024-08-27 | $5.63 | $5.63 | 103,700 | — | — |
| 2024-08-26 | $5.62 | $5.62 | 103,300 | — | — |
| 2024-08-23 | $5.17 | $5.17 | 118,200 | — | — |
| 2024-08-22 | $5.36 | $5.36 | 48,500 | — | — |
| 2024-08-21 | $5.52 | $5.52 | 66,300 | — | — |
| 2024-08-20 | $5.52 | $5.52 | 31,600 | — | — |
| 2024-08-19 | $6.00 | $6.00 | 127,900 | — | — |
| 2024-08-16 | $6.06 | $6.06 | 118,800 | — | — |
| 2024-08-15 | $5.40 | $5.40 | 33,200 | — | — |
| 2024-08-14 | $5.39 | $5.39 | 126,800 | — | — |
| 2024-08-13 | $5.32 | $5.32 | 54,800 | — | — |
| 2024-08-12 | $5.17 | $5.17 | 83,700 | — | — |
| 2024-08-09 | $5.51 | $5.51 | 12,700 | — | — |
| 2024-08-08 | $5.51 | $5.51 | 45,300 | — | — |
| 2024-08-07 | $5.65 | $5.65 | 26,300 | — | — |
| 2024-08-06 | $5.90 | $5.90 | 11,900 | — | — |
| 2024-08-05 | $5.80 | $5.80 | 44,700 | — | — |
| 2024-08-02 | $5.60 | $5.60 | 11,200 | — | — |
| 2024-08-01 | $5.60 | $5.60 | 17,500 | — | — |
| 2024-07-31 | $5.65 | $5.65 | 24,100 | — | — |
| 2024-07-30 | $5.61 | $5.61 | 30,200 | — | — |
| 2024-07-29 | $5.88 | $5.88 | 18,800 | — | — |
| 2024-07-26 | $6.01 | $6.01 | 12,200 | — | — |
| 2024-07-25 | $6.04 | $6.04 | 21,300 | — | — |
| 2024-07-24 | $6.28 | $6.28 | 16,700 | — | — |
| 2024-07-23 | $6.30 | $6.30 | 32,800 | — | — |
| 2024-07-22 | $6.31 | $6.31 | 39,500 | — | — |
| 2024-07-19 | $6.52 | $6.52 | 10,800 | — | — |
| 2024-07-18 | $6.80 | $6.80 | 43,500 | — | — |
| 2024-07-17 | $7.11 | $7.11 | 24,600 | — | — |
| 2024-07-16 | $6.92 | $6.91 | 26,300 | — | — |
| 2024-07-15 | $6.74 | $6.74 | 25,100 | — | — |
| 2024-07-12 | $6.69 | $6.69 | 81,500 | — | — |
| 2024-07-11 | $6.78 | $6.78 | 52,900 | — | — |
| 2024-07-10 | $6.84 | $6.84 | 37,800 | — | — |
| 2024-07-09 | $7.10 | $7.10 | 49,300 | — | — |
| 2024-07-08 | $6.94 | $6.94 | 38,500 | — | — |
| 2024-07-05 | $6.70 | $6.70 | 38,300 | — | — |
| 2024-07-03 | $6.63 | $6.63 | 95,500 | — | — |
| 2024-07-02 | $6.23 | $6.23 | 72,600 | — | — |
| 2024-07-01 | $6.68 | $6.68 | 18,000 | — | — |
| 2024-06-28 | $6.62 | $6.62 | 107,500 | — | — |
| 2024-06-27 | $6.99 | $6.99 | 94,500 | — | — |
| 2024-06-26 | $6.94 | $6.94 | 82,400 | — | — |
| 2024-06-25 | $6.97 | $6.97 | 135,700 | — | — |
| 2024-06-24 | $6.79 | $6.79 | 49,500 | — | — |
| 2024-06-21 | $6.82 | $6.82 | 86,000 | — | — |
| 2024-06-20 | $6.62 | $6.62 | 69,900 | — | — |
| 2024-06-18 | $6.50 | $6.50 | 76,600 | — | — |
| 2024-06-17 | $6.80 | $6.80 | 108,600 | — | — |
| 2024-06-14 | $6.96 | $6.96 | 40,100 | — | — |
| 2024-06-13 | $6.80 | $6.80 | 61,700 | — | — |
| 2024-06-12 | $6.60 | $6.60 | 137,700 | — | — |
| 2024-06-11 | $6.73 | $6.73 | 454,200 | — | — |
| 2024-06-10 | $7.60 | $7.60 | 169,100 | — | — |
| 2024-06-07 | $7.82 | $7.82 | 109,700 | — | — |
| 2024-06-06 | $7.65 | $7.65 | 310,400 | — | — |
| 2024-06-05 | $8.83 | $8.83 | 286,700 | — | — |
| 2024-06-04 | $9.28 | $9.28 | 222,400 | — | — |
| 2024-06-03 | $10.31 | $10.31 | 388,800 | — | — |
| 2024-05-31 | $9.81 | $9.81 | 832,300 | — | — |
| 2024-05-30 | $13.04 | $13.04 | 1,266,100 | — | — |
| 2024-05-29 | $13.68 | $13.68 | 1,789,300 | — | — |
| 2024-05-28 | $10.90 | $10.90 | 339,800 | — | — |
| 2024-05-24 | $10.00 | $10.00 | 703,300 | — | — |
| 2024-05-23 | $9.99 | $9.99 | 410,200 | — | — |
| 2024-05-22 | $9.11 | $9.11 | 173,500 | — | — |
| 2024-05-21 | $9.20 | $9.20 | 339,800 | — | — |
| 2024-05-20 | $8.54 | $8.54 | 322,800 | — | — |
| 2024-05-17 | $8.40 | $8.40 | 221,800 | — | — |
| 2024-05-16 | $8.33 | $8.33 | 181,100 | — | — |
| 2024-05-15 | $7.86 | $7.86 | 333,800 | — | — |
| 2024-05-14 | $7.91 | $7.91 | 86,900 | — | — |
| 2024-05-13 | $7.82 | $7.82 | 83,000 | — | — |
| 2024-05-10 | $7.50 | $7.50 | 84,600 | — | — |
| 2024-05-09 | $8.01 | $8.01 | 93,900 | — | — |
| 2024-05-08 | $8.65 | $8.65 | 231,300 | — | — |
| 2024-05-07 | $7.80 | $7.80 | 64,500 | — | — |
| 2024-05-06 | $7.31 | $7.31 | 75,800 | — | — |
| 2024-05-03 | $7.10 | $7.10 | 47,200 | — | — |
| 2024-05-02 | $7.08 | $7.08 | 82,900 | — | — |
| 2024-05-01 | $6.38 | $6.38 | 32,900 | — | — |
| 2024-04-30 | $5.83 | $5.83 | 11,400 | — | — |
| 2024-04-29 | $6.04 | $6.04 | 21,600 | — | — |
| 2024-04-26 | $5.64 | $5.64 | 9,500 | — | — |
| 2024-04-25 | $5.90 | $5.90 | 10,400 | — | — |
| 2024-04-24 | $5.89 | $5.89 | 9,300 | — | — |
| 2024-04-23 | $5.84 | $5.84 | 11,200 | — | — |
| 2024-04-22 | $5.88 | $5.88 | 14,000 | — | — |
| 2024-04-19 | $5.67 | $5.67 | 54,800 | — | — |
| 2024-04-18 | $6.06 | $6.06 | 14,900 | — | — |
| 2024-04-17 | $6.25 | $6.25 | 9,500 | — | — |
| 2024-04-16 | $6.25 | $6.25 | 17,800 | — | — |
| 2024-04-15 | $6.36 | $6.36 | 16,200 | — | — |
| 2024-04-12 | $6.72 | $6.72 | 16,200 | — | — |
| 2024-04-11 | $6.72 | $6.72 | 9,400 | — | — |
| 2024-04-10 | $6.54 | $6.54 | 48,100 | — | — |
| 2024-04-09 | $6.75 | $6.75 | 18,900 | — | — |
| 2024-04-08 | $6.92 | $6.92 | 33,800 | — | — |
| 2024-04-05 | $6.76 | $6.76 | 24,200 | — | — |
| 2024-04-04 | $6.80 | $6.80 | 24,600 | — | — |
| 2024-04-03 | $6.85 | $6.85 | 35,600 | — | — |
| 2024-04-02 | $7.02 | $7.02 | 43,900 | — | — |
| 2024-04-01 | $6.86 | $6.86 | 37,600 | — | — |
| 2024-03-28 | $6.82 | $6.82 | 42,100 | — | — |
| 2024-03-27 | $6.35 | $6.35 | 47,900 | — | — |
| 2024-03-26 | $6.13 | $6.13 | 70,200 | — | — |
| 2024-03-25 | $6.71 | $6.71 | 41,700 | — | — |
| 2024-03-22 | $6.69 | $6.69 | 44,700 | — | — |
| 2024-03-21 | $7.10 | $7.10 | 93,000 | — | — |
| 2024-03-20 | $7.44 | $7.44 | 89,400 | — | — |
| 2024-03-19 | $7.22 | $7.22 | 54,500 | — | — |
| 2024-03-18 | $7.30 | $7.30 | 68,800 | — | — |
| 2024-03-15 | $7.22 | $7.22 | 38,800 | — | — |
| 2024-03-14 | $7.08 | $7.08 | 49,300 | — | — |
| 2024-03-13 | $7.37 | $7.37 | 77,800 | — | — |
| 2024-03-12 | $7.84 | $7.84 | 319,800 | — | — |
| 2024-03-11 | $8.37 | $8.37 | 155,400 | — | — |
| 2024-03-08 | $7.42 | $7.42 | 179,500 | — | — |
| 2024-03-07 | $6.29 | $6.29 | 105,900 | — | — |
| 2024-03-06 | $5.75 | $5.75 | 84,900 | — | — |
| 2024-03-05 | $5.78 | $5.78 | 104,900 | — | — |
| 2024-03-04 | $6.70 | $6.70 | 113,100 | — | — |
| 2024-03-01 | $7.96 | $7.96 | 44,200 | — | — |
| 2024-02-29 | $7.44 | $7.44 | 149,800 | — | — |
| 2024-02-28 | $9.87 | $9.87 | 75,400 | — | — |
| 2024-02-27 | $11.30 | $11.30 | 166,300 | — | — |
| 2024-02-26 | $14.25 | $14.25 | 133,200 | — | — |
| 2024-02-23 | $13.80 | $13.80 | 192,900 | — | — |
| 2024-02-22 | $13.51 | $13.51 | 107,500 | — | — |
| 2024-02-21 | $13.19 | $13.19 | 123,500 | — | — |
| 2024-02-20 | $10.85 | $10.85 | 139,900 | — | — |
| 2024-02-16 | $9.06 | $9.06 | 25,100 | — | — |
| 2024-02-15 | $9.16 | $9.16 | 18,800 | — | — |
| 2024-02-14 | $9.17 | $9.17 | 8,000 | — | — |
| 2024-02-13 | $9.35 | $9.35 | 3,500 | — | — |
| 2024-02-12 | $9.40 | $9.40 | 6,400 | — | — |
| 2024-02-09 | $9.15 | $9.15 | 10,000 | — | — |
| 2024-02-08 | $9.09 | $9.09 | 12,500 | — | — |
| 2024-02-07 | $9.27 | $9.27 | 21,500 | — | — |
| 2024-02-06 | $10.40 | $10.40 | 36,800 | — | — |
| 2024-02-05 | $12.06 | $12.06 | 87,100 | — | — |
| 2024-02-02 | $11.49 | $11.49 | 82,300 | — | — |
| 2024-02-01 | $10.99 | $10.99 | 41,400 | — | — |
| 2024-01-31 | $10.50 | $10.50 | 110,100 | — | — |
| 2024-01-30 | $8.97 | $8.97 | 122,800 | — | — |
| 2024-01-29 | $10.83 | $10.83 | 253,900 | — | — |
| 2024-01-26 | $10.83 | $10.83 | 1,827,000 | — | — |
| 2024-01-25 | $10.83 | $10.83 | 88,000 | — | — |
| 2024-01-24 | $10.83 | $10.83 | 1,058,800 | — | — |
| 2024-01-23 | $10.83 | $10.83 | 26,000 | — | — |
| 2024-01-22 | $10.83 | $10.83 | 33,100 | — | — |
| 2024-01-19 | $10.82 | $10.82 | 65,300 | — | — |
| 2024-01-18 | $10.83 | $10.83 | 105,500 | — | — |
| 2024-01-17 | $10.82 | $10.82 | 35,500 | — | — |
| 2024-01-16 | $10.84 | $10.84 | 607,100 | — | — |
| 2024-01-12 | $10.81 | $10.81 | 3,600 | — | — |
| 2024-01-11 | $10.81 | $10.81 | 600 | — | — |
| 2024-01-10 | $10.82 | $10.82 | 201,800 | — | — |
| 2024-01-09 | $10.82 | $10.82 | 422,800 | — | — |
| 2024-01-08 | $10.79 | $10.79 | 529,300 | — | — |
| 2024-01-05 | $10.79 | $10.79 | 517,700 | — | — |
| 2024-01-04 | $10.80 | $10.80 | 4,400 | — | — |
| 2024-01-03 | $10.80 | $10.80 | 53,200 | — | — |
| 2024-01-02 | $10.79 | $10.79 | 108,500 | — | — |