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
- 2020-11-24 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 | $4.81 | $4.81 | 13,800 | — | — |
| 2024-12-30 | $4.69 | $4.69 | 28,500 | — | — |
| 2024-12-27 | $4.56 | $4.56 | 25,800 | — | — |
| 2024-12-26 | $4.66 | $4.66 | 19,400 | — | — |
| 2024-12-24 | $4.88 | $4.88 | 9,600 | — | — |
| 2024-12-23 | $4.89 | $4.89 | 27,700 | — | — |
| 2024-12-20 | $5.16 | $5.16 | 59,200 | — | — |
| 2024-12-19 | $5.23 | $5.23 | 43,400 | — | — |
| 2024-12-18 | $5.40 | $5.40 | 46,500 | — | — |
| 2024-12-17 | $5.47 | $5.47 | 87,000 | — | — |
| 2024-12-16 | $5.55 | $5.55 | 33,400 | — | — |
| 2024-12-13 | $5.74 | $5.74 | 38,700 | — | — |
| 2024-12-12 | $5.58 | $5.58 | 71,900 | — | — |
| 2024-12-11 | $5.69 | $5.69 | 32,100 | — | — |
| 2024-12-10 | $5.81 | $5.81 | 24,000 | — | — |
| 2024-12-09 | $5.44 | $5.44 | 18,900 | — | — |
| 2024-12-06 | $5.40 | $5.40 | 50,200 | — | — |
| 2024-12-05 | $5.38 | $5.38 | 36,100 | — | — |
| 2024-12-04 | $5.77 | $5.77 | 21,100 | — | — |
| 2024-12-03 | $5.82 | $5.82 | 31,900 | — | — |
| 2024-12-02 | $5.85 | $5.85 | 14,300 | — | — |
| 2024-11-29 | $6.00 | $6.00 | 8,000 | — | — |
| 2024-11-27 | $5.96 | $5.96 | 28,200 | — | — |
| 2024-11-26 | $6.08 | $6.08 | 12,400 | — | — |
| 2024-11-25 | $6.30 | $6.30 | 14,100 | — | — |
| 2024-11-22 | $6.53 | $6.53 | 15,600 | — | — |
| 2024-11-21 | $6.44 | $6.44 | 22,700 | — | — |
| 2024-11-20 | $6.28 | $6.28 | 13,800 | — | — |
| 2024-11-19 | $6.25 | $6.25 | 21,600 | — | — |
| 2024-11-18 | $6.09 | $6.09 | 19,700 | — | — |
| 2024-11-15 | $5.98 | $5.98 | 31,400 | — | — |
| 2024-11-14 | $6.09 | $6.09 | 19,400 | — | — |
| 2024-11-13 | $6.42 | $6.42 | 28,600 | — | — |
| 2024-11-12 | $6.40 | $6.40 | 26,000 | — | — |
| 2024-11-11 | $6.74 | $6.74 | 16,500 | — | — |
| 2024-11-08 | $6.66 | $6.66 | 18,600 | — | — |
| 2024-11-07 | $6.73 | $6.73 | 31,000 | — | — |
| 2024-11-06 | $6.90 | $6.90 | 71,500 | — | — |
| 2024-11-05 | $6.37 | $6.37 | 13,800 | — | — |
| 2024-11-04 | $5.83 | $5.83 | 8,000 | — | — |
| 2024-11-01 | $5.76 | $5.76 | 8,600 | — | — |
| 2024-10-31 | $5.91 | $5.91 | 17,000 | — | — |
| 2024-10-30 | $5.96 | $5.96 | 5,200 | — | — |
| 2024-10-29 | $5.93 | $5.93 | 11,900 | — | — |
| 2024-10-28 | $5.84 | $5.84 | 26,500 | — | — |
| 2024-10-25 | $5.70 | $5.70 | 28,900 | — | — |
| 2024-10-24 | $5.85 | $5.85 | 35,100 | — | — |
| 2024-10-23 | $6.18 | $6.18 | 9,800 | — | — |
| 2024-10-22 | $6.20 | $6.20 | 4,700 | — | — |
| 2024-10-21 | $6.27 | $6.27 | 13,300 | — | — |
| 2024-10-18 | $6.37 | $6.37 | 12,200 | — | — |
| 2024-10-17 | $6.45 | $6.45 | 10,400 | — | — |
| 2024-10-16 | $6.62 | $6.62 | 21,400 | — | — |
| 2024-10-15 | $6.29 | $6.29 | 20,600 | — | — |
| 2024-10-14 | $6.22 | $6.22 | 22,200 | — | — |
| 2024-10-11 | $6.20 | $6.20 | 14,900 | — | — |
| 2024-10-10 | $5.91 | $5.91 | 20,000 | — | — |
| 2024-10-09 | $5.89 | $5.89 | 38,900 | — | — |
| 2024-10-08 | $5.88 | $5.88 | 8,800 | — | — |
| 2024-10-07 | $5.88 | $5.88 | 16,800 | — | — |
| 2024-10-04 | $5.87 | $5.87 | 18,900 | — | — |
| 2024-10-03 | $5.91 | $5.91 | 26,300 | — | — |
| 2024-10-02 | $6.00 | $6.00 | 55,000 | — | — |
| 2024-10-01 | $5.94 | $5.94 | 20,200 | — | — |
| 2024-09-30 | $6.10 | $6.10 | 10,700 | — | — |
| 2024-09-27 | $6.21 | $6.21 | 10,400 | — | — |
| 2024-09-26 | $5.96 | $5.96 | 19,800 | — | — |
| 2024-09-25 | $5.97 | $5.97 | 23,700 | — | — |
| 2024-09-24 | $6.31 | $6.31 | 7,000 | — | — |
| 2024-09-23 | $6.27 | $6.27 | 9,200 | — | — |
| 2024-09-20 | $6.20 | $6.20 | 93,300 | — | — |
| 2024-09-19 | $6.49 | $6.49 | 37,500 | — | — |
| 2024-09-18 | $6.10 | $6.10 | 108,300 | — | — |
| 2024-09-17 | $6.93 | $6.93 | 23,500 | — | — |
| 2024-09-16 | $6.99 | $6.99 | 15,000 | — | — |
| 2024-09-13 | $7.04 | $7.04 | 35,400 | — | — |
| 2024-09-12 | $6.76 | $6.76 | 63,600 | — | — |
| 2024-09-11 | $5.63 | $5.63 | 104,100 | — | — |
| 2024-09-10 | $5.66 | $5.66 | 10,700 | — | — |
| 2024-09-09 | $5.56 | $5.56 | 14,900 | — | — |
| 2024-09-06 | $5.47 | $5.47 | 44,500 | — | — |
| 2024-09-05 | $6.15 | $6.15 | 620,600 | — | — |
| 2024-09-04 | $5.75 | $5.75 | 8,100 | — | — |
| 2024-09-03 | $6.04 | $6.04 | 12,300 | — | — |
| 2024-08-30 | $6.58 | $6.58 | 11,200 | — | — |
| 2024-08-29 | $6.58 | $6.58 | 10,900 | — | — |
| 2024-08-28 | $6.40 | $6.40 | 6,500 | — | — |
| 2024-08-27 | $6.55 | $6.55 | 4,800 | — | — |
| 2024-08-26 | $6.57 | $6.57 | 10,000 | — | — |
| 2024-08-23 | $6.57 | $6.57 | 21,400 | — | — |
| 2024-08-22 | $6.41 | $6.41 | 6,300 | — | — |
| 2024-08-21 | $6.72 | $6.72 | 11,500 | — | — |
| 2024-08-20 | $6.56 | $6.56 | 5,000 | — | — |
| 2024-08-19 | $6.73 | $6.73 | 9,900 | — | — |
| 2024-08-16 | $6.67 | $6.67 | 9,700 | — | — |
| 2024-08-15 | $6.70 | $6.70 | 23,900 | — | — |
| 2024-08-14 | $6.51 | $6.51 | 10,200 | — | — |
| 2024-08-13 | $6.57 | $6.57 | 9,400 | — | — |
| 2024-08-12 | $6.23 | $6.23 | 16,900 | — | — |
| 2024-08-09 | $6.49 | $6.49 | 9,100 | — | — |
| 2024-08-08 | $6.55 | $6.55 | 11,200 | — | — |
| 2024-08-07 | $6.47 | $6.47 | 14,900 | — | — |
| 2024-08-06 | $6.65 | $6.65 | 19,400 | — | — |
| 2024-08-05 | $6.52 | $6.52 | 27,100 | — | — |
| 2024-08-02 | $6.70 | $6.70 | 22,800 | — | — |
| 2024-08-01 | $6.97 | $6.97 | 16,100 | — | — |
| 2024-07-31 | $7.37 | $7.37 | 21,700 | — | — |
| 2024-07-30 | $6.83 | $6.83 | 15,100 | — | — |
| 2024-07-29 | $7.32 | $7.32 | 26,600 | — | — |
| 2024-07-26 | $7.89 | $7.89 | 36,400 | — | — |
| 2024-07-25 | $7.75 | $7.75 | 38,600 | — | — |
| 2024-07-24 | $7.56 | $7.56 | 24,500 | — | — |
| 2024-07-23 | $7.38 | $7.38 | 40,700 | — | — |
| 2024-07-22 | $7.94 | $7.94 | 15,000 | — | — |
| 2024-07-19 | $8.03 | $8.03 | 15,400 | — | — |
| 2024-07-18 | $8.15 | $8.15 | 15,900 | — | — |
| 2024-07-17 | $8.47 | $8.47 | 17,400 | — | — |
| 2024-07-16 | $8.73 | $8.73 | 53,400 | — | — |
| 2024-07-15 | $8.36 | $8.36 | 47,600 | — | — |
| 2024-07-12 | $7.91 | $7.91 | 22,800 | — | — |
| 2024-07-11 | $7.64 | $7.64 | 28,500 | — | — |
| 2024-07-10 | $7.50 | $7.50 | 10,000 | — | — |
| 2024-07-09 | $7.40 | $7.40 | 10,800 | — | — |
| 2024-07-08 | $7.40 | $7.40 | 4,700 | — | — |
| 2024-07-05 | $7.22 | $7.22 | 9,100 | — | — |
| 2024-07-03 | $7.48 | $7.48 | 4,300 | — | — |
| 2024-07-02 | $7.50 | $7.50 | 9,400 | — | — |
| 2024-07-01 | $7.23 | $7.23 | 14,200 | — | — |
| 2024-06-28 | $7.66 | $7.66 | 85,600 | — | — |
| 2024-06-27 | $7.48 | $7.48 | 12,700 | — | — |
| 2024-06-26 | $7.08 | $7.08 | 19,600 | — | — |
| 2024-06-25 | $7.39 | $7.39 | 6,100 | — | — |
| 2024-06-24 | $7.38 | $7.38 | 17,500 | — | — |
| 2024-06-21 | $7.22 | $7.22 | 51,800 | — | — |
| 2024-06-20 | $7.23 | $7.23 | 8,600 | — | — |
| 2024-06-18 | $7.22 | $7.22 | 25,400 | — | — |
| 2024-06-17 | $7.24 | $7.24 | 9,800 | — | — |
| 2024-06-14 | $6.93 | $6.93 | 23,000 | — | — |
| 2024-06-13 | $7.57 | $7.57 | 13,900 | — | — |
| 2024-06-12 | $7.71 | $7.71 | 24,100 | — | — |
| 2024-06-11 | $7.77 | $7.77 | 15,900 | — | — |
| 2024-06-10 | $7.38 | $7.38 | 17,900 | — | — |
| 2024-06-07 | $7.10 | $7.10 | 15,900 | — | — |
| 2024-06-06 | $6.90 | $6.90 | 22,400 | — | — |
| 2024-06-05 | $6.73 | $6.73 | 17,700 | — | — |
| 2024-06-04 | $6.54 | $6.54 | 7,500 | — | — |
| 2024-06-03 | $6.53 | $6.53 | 9,800 | — | — |
| 2024-05-31 | $6.49 | $6.49 | 8,700 | — | — |
| 2024-05-30 | $6.48 | $6.48 | 18,100 | — | — |
| 2024-05-29 | $6.37 | $6.37 | 28,300 | — | — |
| 2024-05-28 | $6.66 | $6.66 | 20,000 | — | — |
| 2024-05-24 | $6.63 | $6.63 | 13,100 | — | — |
| 2024-05-23 | $6.57 | $6.57 | 37,000 | — | — |
| 2024-05-22 | $6.60 | $6.60 | 27,400 | — | — |
| 2024-05-21 | $6.59 | $6.59 | 14,600 | — | — |
| 2024-05-20 | $6.50 | $6.50 | 16,900 | — | — |
| 2024-05-17 | $6.73 | $6.73 | 25,800 | — | — |
| 2024-05-16 | $6.59 | $6.59 | 22,300 | — | — |
| 2024-05-15 | $6.58 | $6.58 | 46,700 | — | — |
| 2024-05-14 | $6.85 | $6.85 | 30,800 | — | — |
| 2024-05-13 | $6.69 | $6.69 | 25,300 | — | — |
| 2024-05-10 | $7.06 | $7.06 | 34,100 | — | — |
| 2024-05-09 | $6.74 | $6.74 | 53,400 | — | — |
| 2024-05-08 | $6.74 | $6.74 | 14,100 | — | — |
| 2024-05-07 | $6.84 | $6.84 | 19,500 | — | — |
| 2024-05-06 | $6.86 | $6.86 | 6,500 | — | — |
| 2024-05-03 | $6.89 | $6.89 | 13,500 | — | — |
| 2024-05-02 | $6.90 | $6.90 | 30,000 | — | — |
| 2024-05-01 | $6.75 | $6.75 | 31,500 | — | — |
| 2024-04-30 | $6.69 | $6.69 | 17,500 | — | — |
| 2024-04-29 | $6.76 | $6.76 | 15,400 | — | — |
| 2024-04-26 | $6.80 | $6.80 | 39,700 | — | — |
| 2024-04-25 | $7.08 | $7.08 | 33,100 | — | — |
| 2024-04-24 | $7.03 | $7.03 | 18,200 | — | — |
| 2024-04-23 | $7.00 | $7.00 | 20,700 | — | — |
| 2024-04-22 | $7.81 | $7.81 | 35,500 | — | — |
| 2024-04-19 | $7.56 | $7.56 | 18,400 | — | — |
| 2024-04-18 | $7.49 | $7.49 | 17,300 | — | — |
| 2024-04-17 | $7.64 | $7.64 | 9,500 | — | — |
| 2024-04-16 | $7.51 | $7.51 | 15,300 | — | — |
| 2024-04-15 | $7.36 | $7.36 | 10,400 | — | — |
| 2024-04-12 | $7.34 | $7.34 | 23,200 | — | — |
| 2024-04-11 | $7.60 | $7.60 | 32,600 | — | — |
| 2024-04-10 | $6.76 | $6.76 | 25,600 | — | — |
| 2024-04-09 | $6.98 | $6.98 | 8,600 | — | — |
| 2024-04-08 | $6.85 | $6.85 | 5,300 | — | — |
| 2024-04-05 | $6.74 | $6.74 | 8,200 | — | — |
| 2024-04-04 | $6.67 | $6.67 | 17,200 | — | — |
| 2024-04-03 | $6.86 | $6.86 | 14,000 | — | — |
| 2024-04-02 | $6.64 | $6.64 | 14,300 | — | — |
| 2024-04-01 | $6.91 | $6.91 | 12,800 | — | — |
| 2024-03-28 | $7.23 | $7.23 | 22,400 | — | — |
| 2024-03-27 | $7.07 | $7.07 | 21,800 | — | — |
| 2024-03-26 | $6.55 | $6.55 | 13,500 | — | — |
| 2024-03-25 | $6.58 | $6.58 | 11,600 | — | — |
| 2024-03-22 | $6.79 | $6.79 | 13,700 | — | — |
| 2024-03-21 | $7.02 | $7.02 | 38,000 | — | — |
| 2024-03-20 | $6.82 | $6.82 | 30,800 | — | — |
| 2024-03-19 | $6.48 | $6.48 | 17,200 | — | — |
| 2024-03-18 | $6.10 | $6.10 | 25,500 | — | — |
| 2024-03-15 | $6.08 | $6.08 | 95,600 | — | — |
| 2024-03-14 | $6.60 | $6.60 | 35,800 | — | — |
| 2024-03-13 | $7.50 | $7.50 | 17,900 | — | — |
| 2024-03-12 | $7.40 | $7.40 | 15,800 | — | — |
| 2024-03-11 | $7.66 | $7.66 | 48,900 | — | — |
| 2024-03-08 | $8.19 | $8.19 | 19,900 | — | — |
| 2024-03-07 | $8.32 | $8.32 | 29,800 | — | — |
| 2024-03-06 | $8.89 | $8.89 | 22,600 | — | — |
| 2024-03-05 | $8.86 | $8.86 | 9,400 | — | — |
| 2024-03-04 | $9.10 | $9.10 | 13,100 | — | — |
| 2024-03-01 | $9.35 | $9.35 | 22,100 | — | — |
| 2024-02-29 | $9.38 | $9.38 | 14,300 | — | — |
| 2024-02-28 | $9.34 | $9.34 | 18,000 | — | — |
| 2024-02-27 | $9.54 | $9.54 | 9,700 | — | — |
| 2024-02-26 | $9.59 | $9.59 | 13,300 | — | — |
| 2024-02-23 | $9.42 | $9.42 | 10,500 | — | — |
| 2024-02-22 | $9.30 | $9.30 | 31,500 | — | — |
| 2024-02-21 | $8.91 | $8.91 | 55,500 | — | — |
| 2024-02-20 | $10.00 | $10.00 | 23,100 | — | — |
| 2024-02-16 | $10.54 | $10.54 | 31,000 | — | — |
| 2024-02-15 | $10.97 | $10.97 | 32,600 | — | — |
| 2024-02-14 | $10.87 | $10.87 | 32,700 | — | — |
| 2024-02-13 | $10.26 | $10.26 | 38,500 | — | — |
| 2024-02-12 | $11.12 | $11.12 | 19,000 | — | — |
| 2024-02-09 | $10.72 | $10.72 | 40,200 | — | — |
| 2024-02-08 | $10.82 | $10.82 | 25,100 | — | — |
| 2024-02-07 | $10.69 | $10.69 | 21,800 | — | — |
| 2024-02-06 | $10.51 | $10.51 | 35,600 | — | — |
| 2024-02-05 | $10.39 | $10.39 | 23,000 | — | — |
| 2024-02-02 | $10.27 | $10.27 | 17,700 | — | — |
| 2024-02-01 | $10.17 | $10.17 | 21,500 | — | — |
| 2024-01-31 | $9.92 | $9.92 | 30,000 | — | — |
| 2024-01-30 | $10.35 | $10.35 | 21,100 | — | — |
| 2024-01-29 | $11.00 | $11.00 | 37,300 | — | — |
| 2024-01-26 | $11.35 | $11.35 | 9,600 | — | — |
| 2024-01-25 | $11.35 | $11.35 | 20,400 | — | — |
| 2024-01-24 | $11.18 | $11.18 | 18,300 | — | — |
| 2024-01-23 | $11.62 | $11.62 | 30,500 | — | — |
| 2024-01-22 | $11.38 | $11.38 | 20,100 | — | — |
| 2024-01-19 | $11.32 | $11.32 | 34,700 | — | — |
| 2024-01-18 | $11.43 | $11.43 | 49,600 | — | — |
| 2024-01-17 | $11.53 | $11.53 | 44,900 | — | — |
| 2024-01-16 | $11.10 | $11.10 | 18,000 | — | — |
| 2024-01-12 | $10.93 | $10.93 | 25,200 | — | — |
| 2024-01-11 | $11.02 | $11.02 | 25,500 | — | — |
| 2024-01-10 | $10.87 | $10.87 | 32,500 | — | — |
| 2024-01-09 | $10.82 | $10.82 | 32,300 | — | — |
| 2024-01-08 | $10.90 | $10.90 | 23,800 | — | — |
| 2024-01-05 | $11.18 | $11.18 | 34,900 | — | — |
| 2024-01-04 | $11.62 | $11.62 | 36,700 | — | — |
| 2024-01-03 | $11.61 | $11.61 | 77,800 | — | — |
| 2024-01-02 | $10.89 | $10.89 | 37,300 | — | — |