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
- 2020-09-23 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 | $7.88 | $7.88 | 48,300 | — | — |
| 2024-12-30 | $8.00 | $8.00 | 34,000 | — | — |
| 2024-12-27 | $8.25 | $8.25 | 47,500 | — | — |
| 2024-12-26 | $8.72 | $8.72 | 108,000 | — | — |
| 2024-12-24 | $7.80 | $7.80 | 21,100 | — | — |
| 2024-12-23 | $7.79 | $7.79 | 46,100 | — | — |
| 2024-12-20 | $7.96 | $7.96 | 86,300 | — | — |
| 2024-12-19 | $7.57 | $7.57 | 128,000 | — | — |
| 2024-12-18 | $7.83 | $7.83 | 102,000 | — | — |
| 2024-12-17 | $8.12 | $8.12 | 67,100 | — | — |
| 2024-12-16 | $8.31 | $8.31 | 158,400 | — | — |
| 2024-12-13 | $8.24 | $8.24 | 65,600 | — | — |
| 2024-12-12 | $8.36 | $8.36 | 91,200 | — | — |
| 2024-12-11 | $8.49 | $8.49 | 79,600 | — | — |
| 2024-12-10 | $8.15 | $8.15 | 52,600 | — | — |
| 2024-12-09 | $8.55 | $8.55 | 94,800 | — | — |
| 2024-12-06 | $9.00 | $9.00 | 121,600 | — | — |
| 2024-12-05 | $9.68 | $9.68 | 161,300 | — | — |
| 2024-12-04 | $10.05 | $10.05 | 131,100 | — | — |
| 2024-12-03 | $9.82 | $9.82 | 155,900 | — | — |
| 2024-12-02 | $9.11 | $9.11 | 85,300 | — | — |
| 2024-11-29 | $9.06 | $9.06 | 49,500 | — | — |
| 2024-11-27 | $8.96 | $8.96 | 50,900 | — | — |
| 2024-11-26 | $9.00 | $9.00 | 139,900 | — | — |
| 2024-11-25 | $8.85 | $8.85 | 115,700 | — | — |
| 2024-11-22 | $8.57 | $8.57 | 147,100 | — | — |
| 2024-11-21 | $8.37 | $8.37 | 177,900 | — | — |
| 2024-11-20 | $7.81 | $7.81 | 91,900 | — | — |
| 2024-11-19 | $8.47 | $8.47 | 79,400 | — | — |
| 2024-11-18 | $7.80 | $7.80 | 155,000 | — | — |
| 2024-11-15 | $8.69 | $8.69 | 125,200 | — | — |
| 2024-11-14 | $8.77 | $8.77 | 63,800 | — | — |
| 2024-11-13 | $8.40 | $8.40 | 115,000 | — | — |
| 2024-11-12 | $8.96 | $8.96 | 308,300 | — | — |
| 2024-11-11 | $9.99 | $9.99 | 311,200 | — | — |
| 2024-11-08 | $9.16 | $9.16 | 215,300 | — | — |
| 2024-11-07 | $8.97 | $8.97 | 377,900 | — | — |
| 2024-11-06 | $7.37 | $7.37 | 112,000 | — | — |
| 2024-11-05 | $7.28 | $7.28 | 44,900 | — | — |
| 2024-11-04 | $7.36 | $7.36 | 99,900 | — | — |
| 2024-11-01 | $7.13 | $7.13 | 96,900 | — | — |
| 2024-10-31 | $7.20 | $7.20 | 112,300 | — | — |
| 2024-10-30 | $7.51 | $7.51 | 49,200 | — | — |
| 2024-10-29 | $7.43 | $7.43 | 74,400 | — | — |
| 2024-10-28 | $7.24 | $7.24 | 258,400 | — | — |
| 2024-10-25 | $7.51 | $7.51 | 215,900 | — | — |
| 2024-10-24 | $7.08 | $7.08 | 543,100 | — | — |
| 2024-10-23 | $5.68 | $5.68 | 63,000 | — | — |
| 2024-10-22 | $5.83 | $5.83 | 29,800 | — | — |
| 2024-10-21 | $6.10 | $6.10 | 55,100 | — | — |
| 2024-10-18 | $6.07 | $6.07 | 53,100 | — | — |
| 2024-10-17 | $6.13 | $6.13 | 49,500 | — | — |
| 2024-10-16 | $5.95 | $5.95 | 54,700 | — | — |
| 2024-10-15 | $5.90 | $5.90 | 61,700 | — | — |
| 2024-10-14 | $5.92 | $5.92 | 95,700 | — | — |
| 2024-10-11 | $5.97 | $5.97 | 196,100 | — | — |
| 2024-10-10 | $6.08 | $6.08 | 118,700 | — | — |
| 2024-10-09 | $5.78 | $5.78 | 40,700 | — | — |
| 2024-10-08 | $5.50 | $5.50 | 93,000 | — | — |
| 2024-10-07 | $5.81 | $5.81 | 200,500 | — | — |
| 2024-10-04 | $6.29 | $6.29 | 364,000 | — | — |
| 2024-10-03 | $5.21 | $5.21 | 104,700 | — | — |
| 2024-10-02 | $5.01 | $5.01 | 121,900 | — | — |
| 2024-10-01 | $4.81 | $4.81 | 60,300 | — | — |
| 2024-09-30 | $4.96 | $4.96 | 56,100 | — | — |
| 2024-09-27 | $4.93 | $4.93 | 65,900 | — | — |
| 2024-09-26 | $4.93 | $4.93 | 81,900 | — | — |
| 2024-09-25 | $4.90 | $4.90 | 401,000 | — | — |
| 2024-09-24 | $4.80 | $4.80 | 534,600 | — | — |
| 2024-09-23 | $4.15 | $4.15 | 147,500 | — | — |
| 2024-09-20 | $4.16 | $4.16 | 182,000 | — | — |
| 2024-09-19 | $3.80 | $3.80 | 64,400 | — | — |
| 2024-09-18 | $3.64 | $3.64 | 52,800 | — | — |
| 2024-09-17 | $3.72 | $3.72 | 21,000 | — | — |
| 2024-09-16 | $3.67 | $3.67 | 237,200 | — | — |
| 2024-09-13 | $3.75 | $3.75 | 65,900 | — | — |
| 2024-09-12 | $3.90 | $3.90 | 181,500 | — | — |
| 2024-09-11 | $3.72 | $3.71 | 55,400 | — | — |
| 2024-09-10 | $3.59 | $3.59 | 73,400 | — | — |
| 2024-09-09 | $3.73 | $3.73 | 143,700 | — | — |
| 2024-09-06 | $3.58 | $3.58 | 265,300 | — | — |
| 2024-09-05 | $3.75 | $3.75 | 82,100 | — | — |
| 2024-09-04 | $3.82 | $3.82 | 129,600 | — | — |
| 2024-09-03 | $3.73 | $3.73 | 109,500 | — | — |
| 2024-08-30 | $3.85 | $3.85 | 95,700 | — | — |
| 2024-08-29 | $4.00 | $4.00 | 19,700 | — | — |
| 2024-08-28 | $3.98 | $3.98 | 49,300 | — | — |
| 2024-08-27 | $4.15 | $4.15 | 15,800 | — | — |
| 2024-08-26 | $4.13 | $4.13 | 27,700 | — | — |
| 2024-08-23 | $4.20 | $4.20 | 26,600 | — | — |
| 2024-08-22 | $4.09 | $4.09 | 49,000 | — | — |
| 2024-08-21 | $4.05 | $4.05 | 88,300 | — | — |
| 2024-08-20 | $4.03 | $4.03 | 22,300 | — | — |
| 2024-08-19 | $4.18 | $4.18 | 52,900 | — | — |
| 2024-08-16 | $4.17 | $4.17 | 101,400 | — | — |
| 2024-08-15 | $4.36 | $4.36 | 33,800 | — | — |
| 2024-08-14 | $4.36 | $4.36 | 41,400 | — | — |
| 2024-08-13 | $4.51 | $4.51 | 55,900 | — | — |
| 2024-08-12 | $4.38 | $4.38 | 32,200 | — | — |
| 2024-08-09 | $4.45 | $4.45 | 31,300 | — | — |
| 2024-08-08 | $4.50 | $4.50 | 105,700 | — | — |
| 2024-08-07 | $4.50 | $4.50 | 68,600 | — | — |
| 2024-08-06 | $4.64 | $4.64 | 116,800 | — | — |
| 2024-08-05 | $4.00 | $4.00 | 102,600 | — | — |
| 2024-08-02 | $4.10 | $4.10 | 79,600 | — | — |
| 2024-08-01 | $4.13 | $4.13 | 58,100 | — | — |
| 2024-07-31 | $4.11 | $4.11 | 28,200 | — | — |
| 2024-07-30 | $4.05 | $4.05 | 35,800 | — | — |
| 2024-07-29 | $4.16 | $4.16 | 38,900 | — | — |
| 2024-07-26 | $4.11 | $4.11 | 32,800 | — | — |
| 2024-07-25 | $3.99 | $3.99 | 36,100 | — | — |
| 2024-07-24 | $4.14 | $4.14 | 21,700 | — | — |
| 2024-07-23 | $4.10 | $4.10 | 66,600 | — | — |
| 2024-07-22 | $4.45 | $4.45 | 81,700 | — | — |
| 2024-07-19 | $3.96 | $3.96 | 130,700 | — | — |
| 2024-07-18 | $4.01 | $4.01 | 66,200 | — | — |
| 2024-07-17 | $4.04 | $4.04 | 176,300 | — | — |
| 2024-07-16 | $4.45 | $4.45 | 38,100 | — | — |
| 2024-07-15 | $4.28 | $4.28 | 53,300 | — | — |
| 2024-07-12 | $4.40 | $4.40 | 48,400 | — | — |
| 2024-07-11 | $4.30 | $4.30 | 50,300 | — | — |
| 2024-07-10 | $4.21 | $4.21 | 146,100 | — | — |
| 2024-07-09 | $4.01 | $4.01 | 88,600 | — | — |
| 2024-07-08 | $4.30 | $4.30 | 73,500 | — | — |
| 2024-07-05 | $4.29 | $4.29 | 278,900 | — | — |
| 2024-07-03 | $4.79 | $4.79 | 107,000 | — | — |
| 2024-07-02 | $4.95 | $4.95 | 168,700 | — | — |
| 2024-07-01 | $5.58 | $5.58 | 679,800 | — | — |
| 2024-06-28 | $5.62 | $5.62 | 637,700 | — | — |
| 2024-06-27 | $4.79 | $4.79 | 159,500 | — | — |
| 2024-06-26 | $4.73 | $4.73 | 175,800 | — | — |
| 2024-06-25 | $4.85 | $4.85 | 441,100 | — | — |
| 2024-06-24 | $4.22 | $4.22 | 126,500 | — | — |
| 2024-06-21 | $3.91 | $3.91 | 115,300 | — | — |
| 2024-06-20 | $3.97 | $3.97 | 202,200 | — | — |
| 2024-06-18 | $4.36 | $4.36 | 104,600 | — | — |
| 2024-06-17 | $4.16 | $4.16 | 199,000 | — | — |
| 2024-06-14 | $4.58 | $4.58 | 553,600 | — | — |
| 2024-06-13 | $3.95 | $3.95 | 199,900 | — | — |
| 2024-06-12 | $4.46 | $4.46 | 227,700 | — | — |
| 2024-06-11 | $4.68 | $4.68 | 157,800 | — | — |
| 2024-06-10 | $4.99 | $4.99 | 291,100 | — | — |
| 2024-06-07 | $4.35 | $4.35 | 251,700 | — | — |
| 2024-06-06 | $4.02 | $4.02 | 673,200 | — | — |
| 2024-06-05 | $4.91 | $4.91 | 2,150,400 | — | — |
| 2024-06-04 | $3.75 | $3.75 | 935,200 | — | — |
| 2024-06-03 | $3.00 | $3.00 | 187,800 | — | — |
| 2024-05-31 | $2.72 | $2.72 | 120,200 | — | — |
| 2024-05-30 | $2.84 | $2.84 | 90,600 | — | — |
| 2024-05-29 | $2.60 | $2.60 | 65,300 | — | — |
| 2024-05-28 | $2.51 | $2.51 | 53,900 | — | — |
| 2024-05-24 | $2.57 | $2.57 | 96,700 | — | — |
| 2024-05-23 | $2.53 | $2.53 | 147,600 | — | — |
| 2024-05-22 | $2.47 | $2.47 | 20,900 | — | — |
| 2024-05-21 | $2.45 | $2.45 | 103,200 | — | — |
| 2024-05-20 | $2.52 | $2.52 | 238,600 | — | — |
| 2024-05-17 | $2.58 | $2.58 | 69,700 | — | — |
| 2024-05-16 | $2.61 | $2.61 | 68,300 | — | — |
| 2024-05-15 | $2.60 | $2.60 | 72,400 | — | — |
| 2024-05-14 | $2.68 | $2.68 | 62,700 | — | — |
| 2024-05-13 | $2.68 | $2.68 | 209,100 | — | — |
| 2024-05-10 | $2.69 | $2.69 | 225,000 | — | — |
| 2024-05-09 | $2.77 | $2.77 | 445,500 | — | — |
| 2024-05-08 | $2.64 | $2.64 | 78,000 | — | — |
| 2024-05-07 | $2.48 | $2.48 | 108,200 | — | — |
| 2024-05-06 | $2.75 | $2.75 | 218,100 | — | — |
| 2024-05-03 | $2.50 | $2.50 | 341,200 | — | — |
| 2024-05-02 | $2.34 | $2.34 | 173,100 | — | — |
| 2024-05-01 | $2.41 | $2.41 | 264,100 | — | — |
| 2024-04-30 | $1.94 | $1.94 | 32,800 | — | — |
| 2024-04-29 | $2.01 | $2.01 | 47,700 | — | — |
| 2024-04-26 | $1.98 | $1.98 | 127,400 | — | — |
| 2024-04-25 | $1.98 | $1.98 | 100,000 | — | — |
| 2024-04-24 | $2.08 | $2.08 | 54,000 | — | — |
| 2024-04-23 | $2.12 | $2.12 | 80,400 | — | — |
| 2024-04-22 | $2.26 | $2.26 | 28,400 | — | — |
| 2024-04-19 | $2.25 | $2.25 | 47,400 | — | — |
| 2024-04-18 | $2.16 | $2.16 | 191,100 | — | — |
| 2024-04-17 | $2.28 | $2.28 | 203,200 | — | — |
| 2024-04-16 | $2.22 | $2.22 | 218,100 | — | — |
| 2024-04-15 | $2.19 | $2.19 | 246,800 | — | — |
| 2024-04-12 | $2.29 | $2.29 | 178,400 | — | — |
| 2024-04-11 | $2.60 | $2.60 | 143,300 | — | — |
| 2024-04-10 | $2.58 | $2.58 | 447,800 | — | — |
| 2024-04-09 | $2.76 | $2.76 | 315,500 | — | — |
| 2024-04-08 | $2.36 | $2.36 | 294,600 | — | — |
| 2024-04-05 | $2.28 | $2.28 | 237,500 | — | — |
| 2024-04-04 | $2.29 | $2.29 | 143,000 | — | — |
| 2024-04-03 | $2.43 | $2.43 | 231,400 | — | — |
| 2024-04-02 | $2.68 | $2.68 | 196,900 | — | — |
| 2024-04-01 | $2.65 | $2.65 | 516,800 | — | — |
| 2024-03-28 | $2.40 | $2.40 | 209,100 | — | — |
| 2024-03-27 | $2.60 | $2.60 | 185,800 | — | — |
| 2024-03-26 | $2.81 | $2.81 | 490,400 | — | — |
| 2024-03-25 | $2.96 | $2.96 | 265,300 | — | — |
| 2024-03-22 | $2.95 | $2.95 | 277,600 | — | — |
| 2024-03-21 | $2.98 | $2.98 | 678,500 | — | — |
| 2024-03-20 | $2.78 | $2.78 | 726,900 | — | — |
| 2024-03-19 | $2.33 | $2.33 | 417,800 | — | — |
| 2024-03-18 | $2.57 | $2.57 | 1,438,200 | — | — |
| 2024-03-15 | $3.21 | $3.21 | 1,967,200 | — | — |
| 2024-03-14 | $2.39 | $2.39 | 5,611,800 | — | — |
| 2024-03-13 | $1.90 | $1.90 | 16,551,800 | — | — |
| 2024-03-12 | $0.93 | $0.93 | 576,300 | — | — |
| 2024-03-11 | $0.87 | $0.87 | 62,400 | — | — |
| 2024-03-08 | $0.85 | $0.85 | 27,700 | — | — |
| 2024-03-07 | $0.83 | $0.83 | 29,300 | — | — |
| 2024-03-06 | $0.82 | $0.82 | 33,200 | — | — |
| 2024-03-05 | $0.80 | $0.80 | 6,800 | — | — |
| 2024-03-04 | $0.83 | $0.83 | 19,700 | — | — |
| 2024-03-01 | $0.82 | $0.82 | 45,600 | — | — |
| 2024-02-29 | $0.80 | $0.80 | 16,800 | — | — |
| 2024-02-28 | $0.79 | $0.79 | 12,600 | — | — |
| 2024-02-27 | $0.76 | $0.76 | 10,000 | — | — |
| 2024-02-26 | $0.76 | $0.76 | 42,100 | — | — |
| 2024-02-23 | $0.73 | $0.73 | 20,500 | — | — |
| 2024-02-22 | $0.74 | $0.74 | 41,100 | — | — |
| 2024-02-21 | $0.81 | $0.81 | 32,300 | — | — |
| 2024-02-20 | $0.80 | $0.80 | 16,100 | — | — |
| 2024-02-16 | $0.80 | $0.80 | 12,300 | — | — |
| 2024-02-15 | $0.81 | $0.81 | 3,900 | — | — |
| 2024-02-14 | $0.83 | $0.83 | 33,700 | — | — |
| 2024-02-13 | $0.79 | $0.79 | 3,600 | — | — |
| 2024-02-12 | $0.76 | $0.76 | 15,100 | — | — |
| 2024-02-09 | $0.75 | $0.75 | 41,900 | — | — |
| 2024-02-08 | $0.81 | $0.81 | 20,700 | — | — |
| 2024-02-07 | $0.78 | $0.78 | 93,300 | — | — |
| 2024-02-06 | $0.86 | $0.86 | 63,900 | — | — |
| 2024-02-05 | $0.90 | $0.90 | 4,100 | — | — |
| 2024-02-02 | $0.90 | $0.90 | 7,900 | — | — |
| 2024-02-01 | $0.90 | $0.90 | 10,500 | — | — |
| 2024-01-31 | $0.93 | $0.93 | 28,700 | — | — |
| 2024-01-30 | $0.90 | $0.90 | 10,100 | — | — |
| 2024-01-29 | $0.90 | $0.90 | 11,200 | — | — |
| 2024-01-26 | $0.91 | $0.91 | 27,600 | — | — |
| 2024-01-25 | $0.89 | $0.89 | 14,800 | — | — |
| 2024-01-24 | $0.88 | $0.88 | 83,300 | — | — |
| 2024-01-23 | $0.92 | $0.92 | 28,200 | — | — |
| 2024-01-22 | $0.94 | $0.94 | 5,900 | — | — |
| 2024-01-19 | $0.92 | $0.92 | 46,400 | — | — |
| 2024-01-18 | $0.90 | $0.90 | 10,800 | — | — |
| 2024-01-17 | $0.93 | $0.93 | 800 | — | — |
| 2024-01-16 | $0.94 | $0.94 | 15,600 | — | — |
| 2024-01-12 | $0.90 | $0.90 | 22,700 | — | — |
| 2024-01-11 | $0.96 | $0.96 | 14,600 | — | — |
| 2024-01-10 | $0.94 | $0.94 | 16,300 | — | — |
| 2024-01-09 | $0.98 | $0.98 | 21,600 | — | — |
| 2024-01-08 | $0.95 | $0.95 | 31,400 | — | — |
| 2024-01-05 | $1.01 | $1.01 | 13,100 | — | — |
| 2024-01-04 | $0.98 | $0.98 | 11,400 | — | — |
| 2024-01-03 | $0.93 | $0.93 | 43,400 | — | — |
| 2024-01-02 | $0.95 | $0.95 | 22,400 | — | — |