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
- 2017-06-12 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 | $6.44 | $6.44 | 235,800 | — | — |
| 2024-12-30 | $6.16 | $6.16 | 371,000 | — | — |
| 2024-12-27 | $6.37 | $6.37 | 271,500 | — | — |
| 2024-12-26 | $6.42 | $6.42 | 353,800 | — | — |
| 2024-12-24 | $6.42 | $6.42 | 227,500 | — | — |
| 2024-12-23 | $6.03 | $6.03 | 197,300 | — | — |
| 2024-12-20 | $6.12 | $6.12 | 330,800 | — | — |
| 2024-12-19 | $6.09 | $6.09 | 284,000 | — | — |
| 2024-12-18 | $5.63 | $5.63 | 317,900 | — | — |
| 2024-12-17 | $6.00 | $6.00 | 159,800 | — | — |
| 2024-12-16 | $6.06 | $6.06 | 219,000 | — | — |
| 2024-12-13 | $6.26 | $6.26 | 270,000 | — | — |
| 2024-12-12 | $6.36 | $6.36 | 209,100 | — | — |
| 2024-12-11 | $6.38 | $6.38 | 387,700 | — | — |
| 2024-12-10 | $6.21 | $6.21 | 294,600 | — | — |
| 2024-12-09 | $6.31 | $6.31 | 351,700 | — | — |
| 2024-12-06 | $6.02 | $6.02 | 484,400 | — | — |
| 2024-12-05 | $5.95 | $5.95 | 2,109,900 | — | — |
| 2024-12-04 | $5.35 | $5.35 | 233,500 | — | — |
| 2024-12-03 | $5.39 | $5.39 | 195,500 | — | — |
| 2024-12-02 | $5.48 | $5.48 | 193,800 | — | — |
| 2024-11-29 | $5.62 | $5.62 | 386,800 | — | — |
| 2024-11-27 | $5.22 | $5.22 | 186,700 | — | — |
| 2024-11-26 | $5.27 | $5.27 | 178,900 | — | — |
| 2024-11-25 | $5.13 | $5.13 | 150,100 | — | — |
| 2024-11-22 | $5.09 | $5.09 | 431,000 | — | — |
| 2024-11-21 | $4.80 | $4.80 | 96,700 | — | — |
| 2024-11-20 | $4.92 | $4.92 | 201,000 | — | — |
| 2024-11-19 | $4.93 | $4.93 | 239,900 | — | — |
| 2024-11-18 | $4.74 | $4.74 | 83,600 | — | — |
| 2024-11-15 | $4.66 | $4.66 | 193,000 | — | — |
| 2024-11-14 | $4.85 | $4.85 | 291,700 | — | — |
| 2024-11-13 | $4.72 | $4.72 | 122,400 | — | — |
| 2024-11-12 | $4.99 | $4.99 | 292,000 | — | — |
| 2024-11-11 | $4.90 | $4.90 | 233,800 | — | — |
| 2024-11-08 | $4.81 | $4.81 | 328,500 | — | — |
| 2024-11-07 | $5.02 | $5.02 | 700,500 | — | — |
| 2024-11-06 | $4.18 | $4.18 | 312,500 | — | — |
| 2024-11-05 | $3.96 | $3.96 | 184,100 | — | — |
| 2024-11-04 | $3.83 | $3.83 | 85,000 | — | — |
| 2024-11-01 | $3.74 | $3.74 | 128,000 | — | — |
| 2024-10-31 | $3.66 | $3.66 | 272,700 | — | — |
| 2024-10-30 | $3.92 | $3.92 | 61,800 | — | — |
| 2024-10-29 | $3.92 | $3.92 | 36,000 | — | — |
| 2024-10-28 | $3.95 | $3.95 | 150,400 | — | — |
| 2024-10-25 | $3.76 | $3.76 | 20,400 | — | — |
| 2024-10-24 | $3.77 | $3.77 | 44,900 | — | — |
| 2024-10-23 | $3.75 | $3.75 | 75,400 | — | — |
| 2024-10-22 | $3.73 | $3.73 | 78,500 | — | — |
| 2024-10-21 | $3.72 | $3.72 | 101,300 | — | — |
| 2024-10-18 | $3.77 | $3.77 | 75,500 | — | — |
| 2024-10-17 | $3.78 | $3.78 | 93,100 | — | — |
| 2024-10-16 | $3.95 | $3.95 | 101,100 | — | — |
| 2024-10-15 | $3.87 | $3.87 | 82,800 | — | — |
| 2024-10-14 | $3.88 | $3.88 | 199,000 | — | — |
| 2024-10-11 | $3.87 | $3.87 | 151,200 | — | — |
| 2024-10-10 | $3.82 | $3.82 | 119,500 | — | — |
| 2024-10-09 | $3.88 | $3.88 | 194,400 | — | — |
| 2024-10-08 | $3.93 | $3.93 | 141,300 | — | — |
| 2024-10-07 | $3.80 | $3.80 | 61,800 | — | — |
| 2024-10-04 | $4.02 | $4.02 | 79,700 | — | — |
| 2024-10-03 | $3.98 | $3.98 | 64,900 | — | — |
| 2024-10-02 | $3.95 | $3.95 | 60,300 | — | — |
| 2024-10-01 | $3.89 | $3.89 | 91,300 | — | — |
| 2024-09-30 | $4.01 | $4.01 | 84,600 | — | — |
| 2024-09-27 | $3.90 | $3.90 | 99,200 | — | — |
| 2024-09-26 | $3.71 | $3.71 | 142,100 | — | — |
| 2024-09-25 | $3.82 | $3.82 | 122,600 | — | — |
| 2024-09-24 | $3.71 | $3.71 | 57,600 | — | — |
| 2024-09-23 | $3.84 | $3.84 | 81,400 | — | — |
| 2024-09-20 | $3.89 | $3.89 | 146,200 | — | — |
| 2024-09-19 | $3.83 | $3.83 | 184,300 | — | — |
| 2024-09-18 | $3.80 | $3.80 | 262,000 | — | — |
| 2024-09-17 | $3.93 | $3.93 | 157,900 | — | — |
| 2024-09-16 | $4.01 | $4.01 | 105,900 | — | — |
| 2024-09-13 | $4.04 | $4.04 | 121,700 | — | — |
| 2024-09-12 | $4.10 | $4.10 | 217,200 | — | — |
| 2024-09-11 | $4.08 | $4.08 | 184,200 | — | — |
| 2024-09-10 | $3.97 | $3.97 | 102,900 | — | — |
| 2024-09-09 | $4.00 | $4.00 | 263,800 | — | — |
| 2024-09-06 | $3.75 | $3.75 | 83,500 | — | — |
| 2024-09-05 | $3.77 | $3.77 | 111,200 | — | — |
| 2024-09-04 | $3.76 | $3.76 | 208,300 | — | — |
| 2024-09-03 | $3.89 | $3.89 | 278,700 | — | — |
| 2024-08-30 | $4.48 | $4.48 | 149,200 | — | — |
| 2024-08-29 | $4.28 | $4.28 | 262,200 | — | — |
| 2024-08-28 | $4.02 | $4.02 | 212,600 | — | — |
| 2024-08-27 | $3.97 | $3.97 | 169,000 | — | — |
| 2024-08-26 | $3.90 | $3.90 | 256,300 | — | — |
| 2024-08-23 | $3.90 | $3.90 | 182,000 | — | — |
| 2024-08-22 | $3.86 | $3.86 | 225,000 | — | — |
| 2024-08-21 | $4.05 | $4.05 | 367,200 | — | — |
| 2024-08-20 | $3.78 | $3.78 | 370,500 | — | — |
| 2024-08-19 | $3.72 | $3.72 | 267,200 | — | — |
| 2024-08-16 | $3.71 | $3.71 | 126,200 | — | — |
| 2024-08-15 | $3.75 | $3.75 | 130,800 | — | — |
| 2024-08-14 | $3.83 | $3.83 | 232,100 | — | — |
| 2024-08-13 | $3.83 | $3.83 | 139,500 | — | — |
| 2024-08-12 | $3.86 | $3.86 | 166,300 | — | — |
| 2024-08-09 | $4.02 | $4.02 | 294,500 | — | — |
| 2024-08-08 | $3.85 | $3.85 | 284,600 | — | — |
| 2024-08-07 | $3.64 | $3.64 | 634,900 | — | — |
| 2024-08-06 | $4.20 | $4.20 | 367,100 | — | — |
| 2024-08-05 | $4.08 | $4.08 | 598,300 | — | — |
| 2024-08-02 | $4.20 | $4.20 | 442,600 | — | — |
| 2024-08-01 | $4.42 | $4.42 | 438,900 | — | — |
| 2024-07-31 | $4.76 | $4.76 | 544,000 | — | — |
| 2024-07-30 | $4.44 | $4.44 | 602,600 | — | — |
| 2024-07-29 | $4.70 | $4.70 | 309,600 | — | — |
| 2024-07-26 | $4.89 | $4.89 | 281,100 | — | — |
| 2024-07-25 | $4.86 | $4.86 | 385,700 | — | — |
| 2024-07-24 | $4.85 | $4.85 | 789,600 | — | — |
| 2024-07-23 | $5.60 | $5.60 | 541,700 | — | — |
| 2024-07-22 | $5.63 | $5.63 | 802,200 | — | — |
| 2024-07-19 | $5.03 | $5.03 | 241,300 | — | — |
| 2024-07-18 | $5.08 | $5.08 | 410,100 | — | — |
| 2024-07-17 | $5.23 | $5.23 | 1,058,600 | — | — |
| 2024-07-16 | $4.96 | $4.96 | 282,900 | — | — |
| 2024-07-15 | $5.00 | $5.00 | 534,600 | — | — |
| 2024-07-12 | $4.59 | $4.59 | 498,400 | — | — |
| 2024-07-11 | $4.89 | $4.89 | 864,400 | — | — |
| 2024-07-10 | $5.00 | $5.00 | 1,111,300 | — | — |
| 2024-07-09 | $4.65 | $4.65 | 3,688,200 | — | — |
| 2024-07-08 | $4.07 | $4.07 | 4,780,900 | — | — |
| 2024-07-05 | $2.87 | $2.87 | 184,400 | — | — |
| 2024-07-03 | $2.82 | $2.82 | 292,100 | — | — |
| 2024-07-02 | $2.81 | $2.81 | 336,500 | — | — |
| 2024-07-01 | $3.08 | $3.08 | 306,500 | — | — |
| 2024-06-28 | $3.21 | $3.21 | 327,400 | — | — |
| 2024-06-27 | $3.02 | $3.02 | 128,900 | — | — |
| 2024-06-26 | $3.00 | $3.00 | 146,900 | — | — |
| 2024-06-25 | $3.04 | $3.04 | 245,100 | — | — |
| 2024-06-24 | $3.14 | $3.14 | 261,700 | — | — |
| 2024-06-21 | $3.24 | $3.24 | 259,200 | — | — |
| 2024-06-20 | $3.14 | $3.14 | 157,800 | — | — |
| 2024-06-18 | $3.23 | $3.23 | 148,300 | — | — |
| 2024-06-17 | $3.32 | $3.32 | 111,100 | — | — |
| 2024-06-14 | $3.38 | $3.38 | 173,700 | — | — |
| 2024-06-13 | $3.47 | $3.47 | 107,400 | — | — |
| 2024-06-12 | $3.61 | $3.61 | 144,800 | — | — |
| 2024-06-11 | $3.73 | $3.73 | 314,600 | — | — |
| 2024-06-10 | $3.40 | $3.40 | 234,000 | — | — |
| 2024-06-07 | $3.39 | $3.39 | 271,800 | — | — |
| 2024-06-06 | $3.51 | $3.51 | 229,600 | — | — |
| 2024-06-05 | $3.49 | $3.49 | 247,500 | — | — |
| 2024-06-04 | $3.41 | $3.41 | 117,600 | — | — |
| 2024-06-03 | $3.40 | $3.40 | 129,100 | — | — |
| 2024-05-31 | $3.41 | $3.41 | 123,800 | — | — |
| 2024-05-30 | $3.47 | $3.47 | 224,000 | — | — |
| 2024-05-29 | $3.49 | $3.49 | 222,800 | — | — |
| 2024-05-28 | $3.62 | $3.62 | 203,800 | — | — |
| 2024-05-24 | $3.83 | $3.83 | 141,300 | — | — |
| 2024-05-23 | $3.83 | $3.83 | 214,000 | — | — |
| 2024-05-22 | $4.06 | $4.06 | 589,100 | — | — |
| 2024-05-21 | $3.86 | $3.86 | 252,100 | — | — |
| 2024-05-20 | $3.75 | $3.75 | 73,200 | — | — |
| 2024-05-17 | $3.64 | $3.64 | 149,400 | — | — |
| 2024-05-16 | $3.68 | $3.68 | 130,500 | — | — |
| 2024-05-15 | $3.78 | $3.78 | 316,200 | — | — |
| 2024-05-14 | $3.58 | $3.58 | 127,800 | — | — |
| 2024-05-13 | $3.64 | $3.64 | 89,100 | — | — |
| 2024-05-10 | $3.83 | $3.83 | 329,400 | — | — |
| 2024-05-09 | $3.56 | $3.56 | 377,200 | — | — |
| 2024-05-08 | $3.93 | $3.93 | 362,500 | — | — |
| 2024-05-07 | $3.62 | $3.62 | 208,700 | — | — |
| 2024-05-06 | $3.94 | $3.94 | 1,013,100 | — | — |
| 2024-05-03 | $3.76 | $3.76 | 446,400 | — | — |
| 2024-05-02 | $3.92 | $3.92 | 358,000 | — | — |
| 2024-05-01 | $3.53 | $3.53 | 299,800 | — | — |
| 2024-04-30 | $3.27 | $3.27 | 57,200 | — | — |
| 2024-04-29 | $3.32 | $3.32 | 123,400 | — | — |
| 2024-04-26 | $3.43 | $3.43 | 158,500 | — | — |
| 2024-04-25 | $3.42 | $3.42 | 61,800 | — | — |
| 2024-04-24 | $3.44 | $3.44 | 76,800 | — | — |
| 2024-04-23 | $3.54 | $3.54 | 100,500 | — | — |
| 2024-04-22 | $3.44 | $3.44 | 215,500 | — | — |
| 2024-04-19 | $3.19 | $3.19 | 324,100 | — | — |
| 2024-04-18 | $2.82 | $2.82 | 200,300 | — | — |
| 2024-04-17 | $2.72 | $2.72 | 151,700 | — | — |
| 2024-04-16 | $2.82 | $2.82 | 208,000 | — | — |
| 2024-04-15 | $2.70 | $2.70 | 335,900 | — | — |
| 2024-04-12 | $2.97 | $2.97 | 124,800 | — | — |
| 2024-04-11 | $3.12 | $3.12 | 135,100 | — | — |
| 2024-04-10 | $3.09 | $3.09 | 174,100 | — | — |
| 2024-04-09 | $3.13 | $3.13 | 234,100 | — | — |
| 2024-04-08 | $3.14 | $3.14 | 133,900 | — | — |
| 2024-04-05 | $3.05 | $3.05 | 164,300 | — | — |
| 2024-04-04 | $3.14 | $3.14 | 197,800 | — | — |
| 2024-04-03 | $2.97 | $2.97 | 139,600 | — | — |
| 2024-04-02 | $3.03 | $3.03 | 264,200 | — | — |
| 2024-04-01 | $3.09 | $3.09 | 236,100 | — | — |
| 2024-03-28 | $3.27 | $3.27 | 94,800 | — | — |
| 2024-03-27 | $3.50 | $3.50 | 125,100 | — | — |
| 2024-03-26 | $3.33 | $3.33 | 194,900 | — | — |
| 2024-03-25 | $3.39 | $3.39 | 412,600 | — | — |
| 2024-03-22 | $3.57 | $3.57 | 212,200 | — | — |
| 2024-03-21 | $3.61 | $3.61 | 291,000 | — | — |
| 2024-03-20 | $3.62 | $3.62 | 162,500 | — | — |
| 2024-03-19 | $3.57 | $3.57 | 239,200 | — | — |
| 2024-03-18 | $3.67 | $3.67 | 389,200 | — | — |
| 2024-03-15 | $3.58 | $3.58 | 153,200 | — | — |
| 2024-03-14 | $3.44 | $3.44 | 292,500 | — | — |
| 2024-03-13 | $3.65 | $3.65 | 193,300 | — | — |
| 2024-03-12 | $3.80 | $3.80 | 488,800 | — | — |
| 2024-03-11 | $3.65 | $3.65 | 533,100 | — | — |
| 2024-03-08 | $3.19 | $3.19 | 495,200 | — | — |
| 2024-03-07 | $3.52 | $3.52 | 345,800 | — | — |
| 2024-03-06 | $3.68 | $3.68 | 273,700 | — | — |
| 2024-03-05 | $3.61 | $3.61 | 246,100 | — | — |
| 2024-03-04 | $3.97 | $3.97 | 528,500 | — | — |
| 2024-03-01 | $4.01 | $4.01 | 1,429,000 | — | — |
| 2024-02-29 | $3.06 | $3.06 | 164,400 | — | — |
| 2024-02-28 | $2.93 | $2.93 | 221,000 | — | — |
| 2024-02-27 | $3.07 | $3.07 | 426,300 | — | — |
| 2024-02-26 | $2.75 | $2.75 | 335,800 | — | — |
| 2024-02-23 | $2.86 | $2.86 | 112,600 | — | — |
| 2024-02-22 | $2.95 | $2.95 | 332,100 | — | — |
| 2024-02-21 | $2.87 | $2.87 | 208,300 | — | — |
| 2024-02-20 | $2.98 | $2.98 | 324,500 | — | — |
| 2024-02-16 | $3.26 | $3.26 | 232,200 | — | — |
| 2024-02-15 | $3.38 | $3.38 | 213,100 | — | — |
| 2024-02-14 | $3.46 | $3.46 | 284,000 | — | — |
| 2024-02-13 | $3.46 | $3.46 | 255,200 | — | — |
| 2024-02-12 | $3.68 | $3.68 | 459,700 | — | — |
| 2024-02-09 | $3.68 | $3.68 | 232,100 | — | — |
| 2024-02-08 | $3.62 | $3.62 | 153,400 | — | — |
| 2024-02-07 | $3.66 | $3.66 | 532,400 | — | — |
| 2024-02-06 | $3.85 | $3.85 | 524,700 | — | — |
| 2024-02-05 | $3.40 | $3.40 | 334,900 | — | — |
| 2024-02-02 | $3.40 | $3.40 | 166,500 | — | — |
| 2024-02-01 | $3.36 | $3.36 | 316,600 | — | — |
| 2024-01-31 | $3.33 | $3.33 | 255,900 | — | — |
| 2024-01-30 | $3.34 | $3.34 | 360,500 | — | — |
| 2024-01-29 | $3.33 | $3.33 | 404,000 | — | — |
| 2024-01-26 | $3.26 | $3.26 | 1,059,600 | — | — |
| 2024-01-25 | $3.35 | $3.35 | 758,800 | — | — |
| 2024-01-24 | $3.65 | $3.65 | 616,200 | — | — |
| 2024-01-23 | $3.85 | $3.85 | 595,800 | — | — |
| 2024-01-22 | $3.70 | $3.70 | 788,600 | — | — |
| 2024-01-19 | $3.95 | $3.95 | 561,000 | — | — |
| 2024-01-18 | $4.02 | $4.02 | 520,500 | — | — |
| 2024-01-17 | $4.10 | $4.10 | 823,500 | — | — |
| 2024-01-16 | $3.80 | $3.80 | 546,000 | — | — |
| 2024-01-12 | $4.09 | $4.09 | 551,200 | — | — |
| 2024-01-11 | $4.24 | $4.24 | 358,100 | — | — |
| 2024-01-10 | $4.44 | $4.44 | 308,700 | — | — |
| 2024-01-09 | $4.55 | $4.55 | 503,500 | — | — |
| 2024-01-08 | $4.97 | $4.97 | 699,700 | — | — |
| 2024-01-05 | $4.74 | $4.74 | 615,800 | — | — |
| 2024-01-04 | $4.29 | $4.29 | 491,000 | — | — |
| 2024-01-03 | $4.09 | $4.09 | 1,229,000 | — | — |
| 2024-01-02 | $4.79 | $4.79 | 558,100 | — | — |