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
- 2021-01-21 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 | $7.10 | $7.49 | 29,700 | — | — |
| 2024-12-30 | $7.03 | $7.42 | 19,900 | — | — |
| 2024-12-27 | $7.06 | $7.45 | 23,900 | — | — |
| 2024-12-26 | $7.19 | $7.59 | 25,300 | — | — |
| 2024-12-24 | $7.03 | $7.42 | 34,000 | — | — |
| 2024-12-23 | $6.87 | $7.25 | 88,600 | — | — |
| 2024-12-20 | $7.09 | $7.48 | 55,100 | — | — |
| 2024-12-19 | $7.05 | $7.44 | 200,800 | — | — |
| 2024-12-18 | $7.14 | $7.53 | 97,100 | — | — |
| 2024-12-17 | $7.63 | $8.05 | 216,500 | — | — |
| 2024-12-16 | $7.62 | $8.04 | 365,300 | — | — |
| 2024-12-13 | $7.13 | $7.52 | 120,300 | — | — |
| 2024-12-12 | $7.20 | $7.60 | 267,900 | — | — |
| 2024-12-11 | $7.12 | $7.51 | 248,300 | — | — |
| 2024-12-10 | $7.20 | $7.60 | 581,800 | — | — |
| 2024-12-09 | $6.43 | $6.79 | 575,100 | — | — |
| 2024-12-06 | $6.43 | $6.79 | 65,200 | — | — |
| 2024-12-05 | $6.37 | $6.72 | 179,000 | — | — |
| 2024-12-04 | $6.41 | $6.76 | 290,400 | — | — |
| 2024-12-03 | $6.48 | $6.84 | 206,600 | — | — |
| 2024-12-02 | $6.75 | $7.12 | 112,400 | — | — |
| 2024-11-29 | $6.70 | $7.07 | 36,800 | — | — |
| 2024-11-27 | $6.72 | $7.09 | 101,200 | — | — |
| 2024-11-26 | $6.78 | $7.15 | 67,700 | — | — |
| 2024-11-25 | $6.97 | $7.35 | 394,300 | — | — |
| 2024-11-22 | $7.00 | $7.39 | 173,500 | — | — |
| 2024-11-21 | $7.02 | $7.41 | 201,800 | — | — |
| 2024-11-20 | $7.23 | $7.63 | 248,600 | — | — |
| 2024-11-19 | $6.32 | $6.67 | 195,400 | — | — |
| 2024-11-18 | $6.10 | $6.44 | 89,000 | — | — |
| 2024-11-15 | $6.17 | $6.51 | 110,900 | — | — |
| 2024-11-14 | $6.20 | $6.54 | 91,200 | — | — |
| 2024-11-13 | $6.26 | $6.61 | 120,200 | — | — |
| 2024-11-12 | $6.14 | $6.48 | 57,800 | — | — |
| 2024-11-11 | $6.20 | $6.54 | 116,500 | — | — |
| 2024-11-08 | $6.36 | $6.71 | 95,600 | — | — |
| 2024-11-07 | $6.26 | $6.61 | 90,200 | — | — |
| 2024-11-06 | $6.29 | $6.64 | 97,700 | — | — |
| 2024-11-05 | $6.37 | $6.72 | 191,500 | — | — |
| 2024-11-04 | $6.19 | $6.53 | 73,100 | — | — |
| 2024-11-01 | $6.23 | $6.57 | 112,600 | — | — |
| 2024-10-31 | $6.10 | $6.44 | 308,700 | — | — |
| 2024-10-30 | $6.38 | $6.73 | 305,100 | — | — |
| 2024-10-29 | $7.13 | $7.52 | 55,000 | — | — |
| 2024-10-28 | $7.09 | $7.48 | 110,700 | — | — |
| 2024-10-25 | $7.51 | $7.92 | 197,600 | — | — |
| 2024-10-24 | $6.83 | $7.21 | 83,700 | — | — |
| 2024-10-23 | $6.90 | $7.28 | 378,000 | — | — |
| 2024-10-22 | $7.18 | $7.58 | 78,700 | — | — |
| 2024-10-21 | $7.15 | $7.54 | 114,800 | — | — |
| 2024-10-18 | $7.34 | $7.75 | 123,600 | — | — |
| 2024-10-17 | $7.27 | $7.67 | 77,300 | — | — |
| 2024-10-16 | $7.28 | $7.68 | 269,400 | — | — |
| 2024-10-15 | $7.31 | $7.71 | 276,300 | — | — |
| 2024-10-14 | $7.80 | $8.23 | 153,100 | — | — |
| 2024-10-11 | $7.95 | $8.39 | 505,100 | — | — |
| 2024-10-10 | $7.50 | $7.91 | 412,900 | — | — |
| 2024-10-09 | $7.49 | $7.90 | 666,600 | — | — |
| 2024-10-08 | $7.75 | $8.18 | 2,541,000 | — | — |
| 2024-10-07 | $6.76 | $7.13 | 12,993,300 | — | — |
| 2024-10-04 | $4.31 | $4.55 | 46,300 | — | — |
| 2024-10-03 | $4.00 | $4.22 | 69,200 | — | — |
| 2024-10-02 | $3.74 | $3.95 | 11,300 | — | — |
| 2024-10-01 | $3.65 | $3.85 | 14,000 | — | — |
| 2024-09-30 | $3.81 | $4.02 | 22,700 | — | — |
| 2024-09-27 | $3.84 | $4.05 | 71,200 | — | — |
| 2024-09-26 | $3.89 | $4.10 | 29,400 | — | — |
| 2024-09-25 | $3.92 | $4.14 | 11,500 | — | — |
| 2024-09-24 | $3.90 | $4.12 | 34,300 | — | — |
| 2024-09-23 | $3.77 | $3.98 | 29,600 | — | — |
| 2024-09-20 | $3.86 | $4.07 | 147,900 | — | — |
| 2024-09-19 | $3.85 | $4.06 | 28,400 | — | — |
| 2024-09-18 | $3.87 | $4.08 | 2,000 | — | — |
| 2024-09-17 | $3.73 | $3.94 | 26,600 | — | — |
| 2024-09-16 | $3.83 | $4.04 | 35,800 | — | — |
| 2024-09-13 | $3.89 | $4.10 | 48,900 | — | — |
| 2024-09-12 | $3.90 | $4.12 | 126,200 | — | — |
| 2024-09-11 | $3.86 | $4.07 | 54,000 | — | — |
| 2024-09-10 | $3.74 | $3.95 | 3,200 | — | — |
| 2024-09-09 | $3.88 | $4.09 | 2,800 | — | — |
| 2024-09-06 | $3.90 | $4.12 | 4,500 | — | — |
| 2024-09-05 | $4.01 | $4.23 | 5,700 | — | — |
| 2024-09-04 | $3.88 | $4.09 | 131,700 | — | — |
| 2024-09-03 | $3.75 | $3.96 | 5,300 | — | — |
| 2024-08-30 | $3.73 | $3.94 | 14,300 | — | — |
| 2024-08-29 | $3.90 | $4.12 | 13,700 | — | — |
| 2024-08-28 | $3.51 | $3.70 | 89,500 | — | — |
| 2024-08-27 | $3.55 | $3.75 | 18,000 | — | — |
| 2024-08-26 | $3.78 | $3.99 | 33,000 | — | — |
| 2024-08-23 | $3.76 | $3.97 | 4,700 | — | — |
| 2024-08-22 | $3.77 | $3.98 | 10,700 | — | — |
| 2024-08-21 | $3.67 | $3.87 | 31,500 | — | — |
| 2024-08-20 | $3.57 | $3.77 | 45,600 | — | — |
| 2024-08-19 | $3.71 | $3.91 | 14,900 | — | — |
| 2024-08-16 | $3.79 | $4.00 | 33,200 | — | — |
| 2024-08-15 | $3.58 | $3.78 | 8,900 | — | — |
| 2024-08-14 | $3.64 | $3.84 | 5,900 | — | — |
| 2024-08-13 | $3.69 | $3.89 | 29,400 | — | — |
| 2024-08-12 | $3.70 | $3.90 | 6,000 | — | — |
| 2024-08-09 | $3.54 | $3.74 | 5,100 | — | — |
| 2024-08-08 | $3.63 | $3.83 | 22,200 | — | — |
| 2024-08-07 | $3.63 | $3.83 | 13,600 | — | — |
| 2024-08-06 | $3.79 | $4.00 | 12,800 | — | — |
| 2024-08-05 | $3.71 | $3.91 | 32,600 | — | — |
| 2024-08-02 | $3.98 | $4.20 | 28,100 | — | — |
| 2024-08-01 | $3.89 | $4.10 | 33,800 | — | — |
| 2024-07-31 | $3.99 | $4.21 | 11,500 | — | — |
| 2024-07-30 | $4.12 | $4.35 | 34,000 | — | — |
| 2024-07-29 | $4.15 | $4.38 | 34,900 | — | — |
| 2024-07-26 | $4.13 | $4.36 | 37,600 | — | — |
| 2024-07-25 | $4.21 | $4.44 | 24,000 | — | — |
| 2024-07-24 | $4.03 | $4.25 | 33,700 | — | — |
| 2024-07-23 | $4.10 | $4.33 | 22,600 | — | — |
| 2024-07-22 | $4.06 | $4.28 | 28,500 | — | — |
| 2024-07-19 | $4.02 | $4.24 | 8,600 | — | — |
| 2024-07-18 | $4.10 | $4.33 | 16,800 | — | — |
| 2024-07-17 | $4.25 | $4.48 | 12,500 | — | — |
| 2024-07-16 | $4.34 | $4.58 | 68,000 | — | — |
| 2024-07-15 | $4.34 | $4.58 | 134,800 | — | — |
| 2024-07-12 | $4.68 | $4.94 | 5,500 | — | — |
| 2024-07-11 | $4.91 | $5.18 | 86,900 | — | — |
| 2024-07-10 | $4.32 | $4.56 | 60,900 | — | — |
| 2024-07-09 | $4.40 | $4.64 | 85,100 | — | — |
| 2024-07-08 | $4.54 | $4.79 | 44,100 | — | — |
| 2024-07-05 | $4.77 | $5.03 | 52,000 | — | — |
| 2024-07-03 | $4.75 | $5.01 | 28,600 | — | — |
| 2024-07-02 | $4.99 | $5.27 | 54,400 | — | — |
| 2024-07-01 | $5.07 | $5.35 | 27,600 | — | — |
| 2024-06-28 | $5.10 | $5.38 | 48,800 | — | — |
| 2024-06-27 | $4.85 | $5.12 | 30,300 | — | — |
| 2024-06-26 | $4.92 | $5.19 | 31,700 | — | — |
| 2024-06-25 | $5.04 | $5.32 | 25,400 | — | — |
| 2024-06-24 | $4.93 | $5.20 | 117,800 | — | — |
| 2024-06-21 | $4.93 | $5.20 | 51,700 | — | — |
| 2024-06-20 | $4.96 | $5.23 | 41,700 | — | — |
| 2024-06-18 | $4.88 | $5.15 | 45,800 | — | — |
| 2024-06-17 | $4.49 | $4.74 | 150,400 | — | — |
| 2024-06-14 | $4.96 | $5.23 | 51,800 | — | — |
| 2024-06-13 | $5.51 | $5.81 | 7,600 | — | — |
| 2024-06-12 | $5.58 | $5.89 | 20,000 | — | — |
| 2024-06-11 | $5.51 | $5.81 | 78,600 | — | — |
| 2024-06-10 | $6.00 | $6.33 | 36,100 | — | — |
| 2024-06-07 | $6.09 | $6.43 | 288,200 | — | — |
| 2024-06-06 | $5.74 | $6.06 | 64,900 | — | — |
| 2024-06-05 | $5.52 | $5.82 | 141,300 | — | — |
| 2024-06-04 | $5.41 | $5.71 | 171,200 | — | — |
| 2024-06-03 | $5.42 | $5.72 | 52,900 | — | — |
| 2024-05-31 | $5.37 | $5.67 | 54,200 | — | — |
| 2024-05-30 | $5.42 | $5.72 | 55,700 | — | — |
| 2024-05-29 | $5.34 | $5.63 | 33,900 | — | — |
| 2024-05-28 | $5.46 | $5.76 | 61,100 | — | — |
| 2024-05-24 | $5.29 | $5.58 | 67,300 | — | — |
| 2024-05-23 | $4.98 | $5.26 | 160,500 | — | — |
| 2024-05-22 | $5.04 | $5.32 | 139,000 | — | — |
| 2024-05-21 | $5.12 | $5.40 | 163,200 | — | — |
| 2024-05-20 | $5.02 | $5.30 | 108,800 | — | — |
| 2024-05-17 | $5.00 | $5.28 | 104,500 | — | — |
| 2024-05-16 | $4.90 | $5.17 | 166,500 | — | — |
| 2024-05-15 | $4.84 | $5.11 | 181,600 | — | — |
| 2024-05-14 | $5.00 | $5.28 | 40,700 | — | — |
| 2024-05-13 | $4.84 | $5.11 | 40,100 | — | — |
| 2024-05-10 | $4.55 | $4.80 | 406,200 | — | — |
| 2024-05-09 | $4.30 | $4.54 | 15,700 | — | — |
| 2024-05-08 | $4.31 | $4.55 | 48,500 | — | — |
| 2024-05-07 | $4.32 | $4.56 | 56,000 | — | — |
| 2024-05-06 | $4.50 | $4.75 | 33,500 | — | — |
| 2024-05-03 | $4.27 | $4.51 | 16,600 | — | — |
| 2024-05-02 | $4.25 | $4.48 | 24,900 | — | — |
| 2024-05-01 | $4.13 | $4.36 | 21,800 | — | — |
| 2024-04-30 | $3.92 | $4.14 | 48,500 | — | — |
| 2024-04-29 | $4.31 | $4.55 | 36,500 | — | — |
| 2024-04-26 | $4.14 | $4.37 | 14,100 | — | — |
| 2024-04-25 | $4.15 | $4.38 | 67,200 | — | — |
| 2024-04-24 | $4.13 | $4.36 | 27,700 | — | — |
| 2024-04-23 | $4.29 | $4.53 | 68,600 | — | — |
| 2024-04-22 | $4.01 | $4.23 | 118,500 | — | — |
| 2024-04-19 | $3.83 | $4.04 | 80,500 | — | — |
| 2024-04-18 | $3.85 | $4.06 | 107,100 | — | — |
| 2024-04-17 | $3.63 | $3.83 | 9,100 | — | — |
| 2024-04-16 | $3.67 | $3.87 | 31,700 | — | — |
| 2024-04-15 | $3.54 | $3.74 | 13,200 | — | — |
| 2024-04-12 | $3.65 | $3.85 | 21,800 | — | — |
| 2024-04-11 | $3.74 | $3.95 | 9,300 | — | — |
| 2024-04-10 | $3.77 | $3.98 | 12,700 | — | — |
| 2024-04-09 | $3.66 | $3.86 | 40,900 | — | — |
| 2024-04-08 | $3.69 | $3.89 | 172,200 | — | — |
| 2024-04-05 | $3.32 | $3.50 | 134,400 | — | — |
| 2024-04-04 | $3.67 | $3.87 | 71,100 | — | — |
| 2024-04-03 | $3.39 | $3.58 | 42,500 | — | — |
| 2024-04-02 | $3.43 | $3.62 | 44,300 | — | — |
| 2024-04-01 | $3.52 | $3.71 | 61,800 | — | — |
| 2024-03-28 | $3.18 | $3.36 | 30,100 | — | — |
| 2024-03-27 | $3.15 | $3.32 | 32,300 | — | — |
| 2024-03-26 | $3.44 | $3.63 | 6,200 | — | — |
| 2024-03-25 | $3.47 | $3.66 | 58,600 | — | — |
| 2024-03-22 | $3.52 | $3.71 | 38,100 | — | — |
| 2024-03-21 | $3.81 | $4.02 | 61,400 | — | — |
| 2024-03-20 | $3.83 | $4.04 | 162,200 | — | — |
| 2024-03-19 | $3.85 | $4.06 | 106,600 | — | — |
| 2024-03-18 | $3.79 | $4.00 | 46,600 | — | — |
| 2024-03-15 | $3.76 | $3.97 | 88,600 | — | — |
| 2024-03-14 | $3.81 | $4.02 | 40,300 | — | — |
| 2024-03-13 | $3.79 | $4.00 | 83,700 | — | — |
| 2024-03-12 | $3.93 | $4.15 | 53,600 | — | — |
| 2024-03-11 | $3.90 | $4.12 | 63,200 | — | — |
| 2024-03-08 | $3.86 | $4.07 | 44,800 | — | — |
| 2024-03-07 | $3.83 | $4.04 | 116,700 | — | — |
| 2024-03-06 | $3.72 | $3.93 | 34,700 | — | — |
| 2024-03-05 | $3.67 | $3.87 | 48,900 | — | — |
| 2024-03-04 | $3.53 | $3.72 | 67,800 | — | — |
| 2024-03-01 | $3.46 | $3.65 | 46,900 | — | — |
| 2024-02-29 | $3.45 | $3.64 | 120,800 | — | — |
| 2024-02-28 | $3.41 | $3.60 | 272,100 | — | — |
| 2024-02-27 | $3.05 | $3.22 | 146,300 | — | — |
| 2024-02-26 | $2.83 | $2.99 | 91,900 | — | — |
| 2024-02-23 | $2.83 | $2.99 | 81,600 | — | — |
| 2024-02-22 | $2.84 | $3.00 | 30,700 | — | — |
| 2024-02-21 | $2.95 | $3.11 | 30,500 | — | — |
| 2024-02-20 | $2.93 | $3.09 | 84,800 | — | — |
| 2024-02-16 | $3.00 | $3.17 | 79,400 | — | — |
| 2024-02-15 | $3.10 | $3.27 | 271,200 | — | — |
| 2024-02-14 | $2.58 | $2.72 | 45,800 | — | — |
| 2024-02-13 | $2.68 | $2.83 | 26,000 | — | — |
| 2024-02-12 | $2.73 | $2.88 | 15,400 | — | — |
| 2024-02-09 | $2.82 | $2.98 | 20,400 | — | — |
| 2024-02-08 | $2.75 | $2.90 | 114,900 | — | — |
| 2024-02-07 | $2.66 | $2.81 | 77,300 | — | — |
| 2024-02-06 | $2.52 | $2.66 | 46,500 | — | — |
| 2024-02-05 | $2.54 | $2.68 | 55,000 | — | — |
| 2024-02-02 | $2.55 | $2.69 | 34,200 | — | — |
| 2024-02-01 | $2.56 | $2.70 | 97,500 | — | — |
| 2024-01-31 | $2.75 | $2.90 | 44,300 | — | — |
| 2024-01-30 | $2.91 | $3.07 | 84,400 | — | — |
| 2024-01-29 | $2.97 | $3.13 | 92,900 | — | — |
| 2024-01-26 | $2.99 | $3.16 | 70,700 | — | — |
| 2024-01-25 | $2.92 | $3.08 | 15,700 | — | — |
| 2024-01-24 | $2.92 | $3.08 | 12,400 | — | — |
| 2024-01-23 | $2.96 | $3.12 | 11,800 | — | — |
| 2024-01-22 | $2.96 | $3.12 | 61,600 | — | — |
| 2024-01-19 | $2.99 | $3.16 | 22,100 | — | — |
| 2024-01-18 | $2.96 | $3.12 | 43,400 | — | — |
| 2024-01-17 | $3.02 | $3.19 | 27,600 | — | — |
| 2024-01-16 | $3.15 | $3.32 | 51,600 | — | — |
| 2024-01-12 | $3.30 | $3.48 | 48,800 | — | — |
| 2024-01-11 | $3.17 | $3.35 | 11,800 | — | — |
| 2024-01-10 | $3.09 | $3.26 | 37,800 | — | — |
| 2024-01-09 | $3.06 | $3.23 | 44,500 | — | — |
| 2024-01-08 | $3.30 | $3.48 | 77,600 | — | — |
| 2024-01-05 | $3.30 | $3.48 | 17,900 | — | — |
| 2024-01-04 | $3.30 | $3.48 | 21,200 | — | — |
| 2024-01-03 | $3.35 | $3.54 | 17,500 | — | — |
| 2024-01-02 | $3.25 | $3.43 | 30,000 | — | — |