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
- 2022-02-04 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 | $5.41 | $5.41 | 63,000 | — | — |
| 2024-12-30 | $5.14 | $5.14 | 112,800 | — | — |
| 2024-12-27 | $5.22 | $5.22 | 103,000 | — | — |
| 2024-12-26 | $5.02 | $5.02 | 102,100 | — | — |
| 2024-12-24 | $4.65 | $4.65 | 38,700 | — | — |
| 2024-12-23 | $4.58 | $4.58 | 120,800 | — | — |
| 2024-12-20 | $4.52 | $4.52 | 164,000 | — | — |
| 2024-12-19 | $4.69 | $4.69 | 89,800 | — | — |
| 2024-12-18 | $4.70 | $4.70 | 127,800 | — | — |
| 2024-12-17 | $5.11 | $5.11 | 201,800 | — | — |
| 2024-12-16 | $4.87 | $4.87 | 96,700 | — | — |
| 2024-12-13 | $4.70 | $4.70 | 113,700 | — | — |
| 2024-12-12 | $4.64 | $4.64 | 128,100 | — | — |
| 2024-12-11 | $4.71 | $4.71 | 43,900 | — | — |
| 2024-12-10 | $4.95 | $4.95 | 42,300 | — | — |
| 2024-12-09 | $4.81 | $4.81 | 40,000 | — | — |
| 2024-12-06 | $4.87 | $4.87 | 45,600 | — | — |
| 2024-12-05 | $4.76 | $4.76 | 128,300 | — | — |
| 2024-12-04 | $4.82 | $4.82 | 101,800 | — | — |
| 2024-12-03 | $4.97 | $4.97 | 60,900 | — | — |
| 2024-12-02 | $4.92 | $4.92 | 67,600 | — | — |
| 2024-11-29 | $5.04 | $5.04 | 63,700 | — | — |
| 2024-11-27 | $5.28 | $5.28 | 69,700 | — | — |
| 2024-11-26 | $5.15 | $5.15 | 60,500 | — | — |
| 2024-11-25 | $4.95 | $4.95 | 75,100 | — | — |
| 2024-11-22 | $5.10 | $5.10 | 170,000 | — | — |
| 2024-11-21 | $4.90 | $4.90 | 151,700 | — | — |
| 2024-11-20 | $5.07 | $5.07 | 154,000 | — | — |
| 2024-11-19 | $5.14 | $5.14 | 243,000 | — | — |
| 2024-11-18 | $5.04 | $5.04 | 281,600 | — | — |
| 2024-11-15 | $4.95 | $4.95 | 600,700 | — | — |
| 2024-11-14 | $5.73 | $5.73 | 1,713,700 | — | — |
| 2024-11-13 | $10.67 | $10.67 | 192,800 | — | — |
| 2024-11-12 | $10.98 | $10.98 | 257,500 | — | — |
| 2024-11-11 | $10.81 | $10.81 | 540,300 | — | — |
| 2024-11-08 | $10.81 | $10.81 | 357,200 | — | — |
| 2024-11-07 | $8.34 | $8.34 | 303,400 | — | — |
| 2024-11-06 | $8.15 | $8.15 | 176,500 | — | — |
| 2024-11-05 | $7.43 | $7.43 | 163,200 | — | — |
| 2024-11-04 | $6.31 | $6.31 | 85,800 | — | — |
| 2024-11-01 | $6.41 | $6.41 | 205,600 | — | — |
| 2024-10-31 | $7.47 | $7.47 | 107,500 | — | — |
| 2024-10-30 | $7.89 | $7.89 | 95,600 | — | — |
| 2024-10-29 | $7.87 | $7.87 | 91,900 | — | — |
| 2024-10-28 | $7.84 | $7.84 | 316,700 | — | — |
| 2024-10-25 | $8.76 | $8.76 | 90,700 | — | — |
| 2024-10-24 | $8.75 | $8.75 | 248,200 | — | — |
| 2024-10-23 | $8.50 | $8.50 | 441,600 | — | — |
| 2024-10-22 | $8.07 | $8.07 | 225,800 | — | — |
| 2024-10-21 | $7.69 | $7.69 | 199,900 | — | — |
| 2024-10-18 | $7.60 | $7.60 | 383,700 | — | — |
| 2024-10-17 | $6.76 | $6.76 | 119,300 | — | — |
| 2024-10-16 | $6.60 | $6.60 | 114,200 | — | — |
| 2024-10-15 | $6.49 | $6.49 | 24,400 | — | — |
| 2024-10-14 | $6.45 | $6.45 | 57,200 | — | — |
| 2024-10-11 | $6.40 | $6.40 | 171,700 | — | — |
| 2024-10-10 | $6.19 | $6.19 | 27,500 | — | — |
| 2024-10-09 | $6.07 | $6.07 | 107,000 | — | — |
| 2024-10-08 | $6.03 | $6.03 | 30,800 | — | — |
| 2024-10-07 | $6.07 | $6.07 | 66,200 | — | — |
| 2024-10-04 | $6.10 | $6.10 | 39,600 | — | — |
| 2024-10-03 | $6.16 | $6.16 | 67,300 | — | — |
| 2024-10-02 | $6.38 | $6.38 | 130,200 | — | — |
| 2024-10-01 | $6.37 | $6.37 | 154,500 | — | — |
| 2024-09-30 | $6.29 | $6.29 | 101,500 | — | — |
| 2024-09-27 | $6.18 | $6.18 | 57,800 | — | — |
| 2024-09-26 | $6.16 | $6.16 | 46,200 | — | — |
| 2024-09-25 | $6.19 | $6.19 | 91,800 | — | — |
| 2024-09-24 | $6.31 | $6.31 | 87,500 | — | — |
| 2024-09-23 | $6.45 | $6.45 | 49,800 | — | — |
| 2024-09-20 | $6.50 | $6.50 | 144,300 | — | — |
| 2024-09-19 | $6.75 | $6.75 | 69,600 | — | — |
| 2024-09-18 | $6.70 | $6.70 | 87,000 | — | — |
| 2024-09-17 | $6.65 | $6.65 | 140,000 | — | — |
| 2024-09-16 | $6.40 | $6.40 | 251,000 | — | — |
| 2024-09-13 | $6.67 | $6.67 | 48,000 | — | — |
| 2024-09-12 | $6.50 | $6.50 | 46,500 | — | — |
| 2024-09-11 | $6.44 | $6.44 | 34,800 | — | — |
| 2024-09-10 | $6.27 | $6.27 | 62,200 | — | — |
| 2024-09-09 | $6.85 | $6.85 | 51,200 | — | — |
| 2024-09-06 | $6.18 | $6.18 | 117,200 | — | — |
| 2024-09-05 | $6.16 | $6.16 | 231,300 | — | — |
| 2024-09-04 | $6.61 | $6.61 | 43,600 | — | — |
| 2024-09-03 | $6.80 | $6.80 | 46,100 | — | — |
| 2024-08-30 | $6.96 | $6.96 | 63,400 | — | — |
| 2024-08-29 | $6.79 | $6.79 | 298,800 | — | — |
| 2024-08-28 | $7.02 | $7.02 | 33,600 | — | — |
| 2024-08-27 | $6.97 | $6.97 | 63,300 | — | — |
| 2024-08-26 | $6.94 | $6.94 | 81,700 | — | — |
| 2024-08-23 | $7.10 | $7.10 | 89,900 | — | — |
| 2024-08-22 | $7.20 | $7.20 | 263,100 | — | — |
| 2024-08-21 | $7.15 | $7.15 | 241,800 | — | — |
| 2024-08-20 | $7.23 | $7.23 | 287,400 | — | — |
| 2024-08-19 | $6.88 | $6.88 | 185,100 | — | — |
| 2024-08-16 | $6.28 | $6.28 | 89,700 | — | — |
| 2024-08-15 | $6.30 | $6.30 | 85,700 | — | — |
| 2024-08-14 | $6.36 | $6.36 | 83,800 | — | — |
| 2024-08-13 | $6.46 | $6.46 | 15,100 | — | — |
| 2024-08-12 | $6.30 | $6.30 | 59,200 | — | — |
| 2024-08-09 | $6.78 | $6.78 | 28,300 | — | — |
| 2024-08-08 | $6.84 | $6.84 | 98,000 | — | — |
| 2024-08-07 | $6.64 | $6.64 | 30,100 | — | — |
| 2024-08-06 | $6.62 | $6.62 | 30,800 | — | — |
| 2024-08-05 | $7.03 | $7.03 | 107,700 | — | — |
| 2024-08-02 | $6.17 | $6.17 | 38,200 | — | — |
| 2024-08-01 | $6.18 | $6.18 | 99,200 | — | — |
| 2024-07-31 | $6.35 | $6.35 | 24,300 | — | — |
| 2024-07-30 | $6.50 | $6.50 | 10,300 | — | — |
| 2024-07-29 | $6.53 | $6.53 | 99,600 | — | — |
| 2024-07-26 | $6.94 | $6.94 | 20,100 | — | — |
| 2024-07-25 | $6.62 | $6.62 | 30,900 | — | — |
| 2024-07-24 | $6.95 | $6.95 | 34,800 | — | — |
| 2024-07-23 | $6.72 | $6.72 | 10,200 | — | — |
| 2024-07-22 | $6.74 | $6.74 | 15,600 | — | — |
| 2024-07-19 | $6.72 | $6.72 | 44,500 | — | — |
| 2024-07-18 | $6.52 | $6.52 | 58,500 | — | — |
| 2024-07-17 | $6.77 | $6.77 | 38,700 | — | — |
| 2024-07-16 | $6.90 | $6.90 | 61,800 | — | — |
| 2024-07-15 | $6.65 | $6.65 | 77,200 | — | — |
| 2024-07-12 | $6.58 | $6.58 | 60,300 | — | — |
| 2024-07-11 | $6.40 | $6.40 | 50,400 | — | — |
| 2024-07-10 | $6.25 | $6.25 | 101,900 | — | — |
| 2024-07-09 | $6.28 | $6.28 | 36,700 | — | — |
| 2024-07-08 | $6.37 | $6.37 | 50,300 | — | — |
| 2024-07-05 | $6.18 | $6.18 | 68,400 | — | — |
| 2024-07-03 | $6.20 | $6.20 | 67,000 | — | — |
| 2024-07-02 | $6.51 | $6.51 | 82,100 | — | — |
| 2024-07-01 | $6.18 | $6.18 | 78,900 | — | — |
| 2024-06-28 | $6.33 | $6.33 | 922,900 | — | — |
| 2024-06-27 | $6.27 | $6.27 | 103,600 | — | — |
| 2024-06-26 | $6.50 | $6.50 | 117,600 | — | — |
| 2024-06-25 | $7.10 | $7.10 | 99,100 | — | — |
| 2024-06-24 | $7.20 | $7.20 | 86,200 | — | — |
| 2024-06-21 | $7.05 | $7.05 | 258,000 | — | — |
| 2024-06-20 | $6.83 | $6.83 | 84,300 | — | — |
| 2024-06-18 | $6.45 | $6.45 | 53,100 | — | — |
| 2024-06-17 | $6.85 | $6.85 | 93,500 | — | — |
| 2024-06-14 | $6.77 | $6.77 | 51,300 | — | — |
| 2024-06-13 | $6.83 | $6.83 | 40,900 | — | — |
| 2024-06-12 | $6.65 | $6.65 | 36,900 | — | — |
| 2024-06-11 | $6.63 | $6.63 | 127,300 | — | — |
| 2024-06-10 | $6.53 | $6.53 | 21,800 | — | — |
| 2024-06-07 | $6.34 | $6.34 | 33,100 | — | — |
| 2024-06-06 | $6.53 | $6.53 | 69,800 | — | — |
| 2024-06-05 | $6.09 | $6.09 | 121,700 | — | — |
| 2024-06-04 | $6.50 | $6.50 | 41,000 | — | — |
| 2024-06-03 | $6.54 | $6.54 | 74,000 | — | — |
| 2024-05-31 | $6.77 | $6.77 | 76,400 | — | — |
| 2024-05-30 | $6.40 | $6.40 | 66,000 | — | — |
| 2024-05-29 | $6.42 | $6.42 | 50,000 | — | — |
| 2024-05-28 | $6.58 | $6.58 | 73,300 | — | — |
| 2024-05-24 | $6.21 | $6.21 | 76,600 | — | — |
| 2024-05-23 | $6.68 | $6.68 | 249,700 | — | — |
| 2024-05-22 | $6.67 | $6.67 | 68,800 | — | — |
| 2024-05-21 | $6.08 | $6.08 | 105,500 | — | — |
| 2024-05-20 | $5.98 | $5.98 | 199,800 | — | — |
| 2024-05-17 | $6.15 | $6.15 | 110,300 | — | — |
| 2024-05-16 | $6.53 | $6.53 | 25,400 | — | — |
| 2024-05-15 | $6.65 | $6.65 | 125,300 | — | — |
| 2024-05-14 | $6.77 | $6.77 | 72,900 | — | — |
| 2024-05-13 | $6.35 | $6.35 | 94,500 | — | — |
| 2024-05-10 | $6.40 | $6.40 | 85,900 | — | — |
| 2024-05-09 | $6.38 | $6.38 | 60,500 | — | — |
| 2024-05-08 | $6.43 | $6.43 | 183,000 | — | — |
| 2024-05-07 | $7.19 | $7.19 | 163,000 | — | — |
| 2024-05-06 | $7.56 | $7.56 | 185,100 | — | — |
| 2024-05-03 | $8.14 | $8.14 | 110,800 | — | — |
| 2024-05-02 | $6.76 | $6.76 | 30,600 | — | — |
| 2024-05-01 | $6.65 | $6.65 | 114,100 | — | — |
| 2024-04-30 | $6.08 | $6.08 | 266,500 | — | — |
| 2024-04-29 | $6.38 | $6.38 | 65,900 | — | — |
| 2024-04-26 | $6.50 | $6.50 | 21,300 | — | — |
| 2024-04-25 | $6.51 | $6.51 | 70,300 | — | — |
| 2024-04-24 | $6.71 | $6.71 | 50,700 | — | — |
| 2024-04-23 | $6.59 | $6.59 | 39,300 | — | — |
| 2024-04-22 | $7.10 | $7.10 | 24,900 | — | — |
| 2024-04-19 | $6.82 | $6.82 | 44,500 | — | — |
| 2024-04-18 | $6.72 | $6.72 | 80,800 | — | — |
| 2024-04-17 | $6.76 | $6.76 | 45,200 | — | — |
| 2024-04-16 | $6.98 | $6.98 | 66,200 | — | — |
| 2024-04-15 | $6.41 | $6.41 | 153,900 | — | — |
| 2024-04-12 | $7.02 | $7.02 | 34,900 | — | — |
| 2024-04-11 | $7.42 | $7.42 | 48,200 | — | — |
| 2024-04-10 | $7.37 | $7.37 | 63,900 | — | — |
| 2024-04-09 | $7.69 | $7.69 | 25,600 | — | — |
| 2024-04-08 | $7.81 | $7.81 | 24,300 | — | — |
| 2024-04-05 | $7.78 | $7.78 | 26,000 | — | — |
| 2024-04-04 | $7.71 | $7.71 | 37,100 | — | — |
| 2024-04-03 | $8.25 | $8.25 | 41,900 | — | — |
| 2024-04-02 | $7.94 | $7.94 | 110,300 | — | — |
| 2024-04-01 | $7.93 | $7.93 | 110,700 | — | — |
| 2024-03-28 | $8.20 | $8.20 | 59,600 | — | — |
| 2024-03-27 | $8.34 | $8.34 | 41,200 | — | — |
| 2024-03-26 | $8.25 | $8.25 | 45,400 | — | — |
| 2024-03-25 | $8.89 | $8.89 | 54,600 | — | — |
| 2024-03-22 | $9.02 | $9.02 | 34,400 | — | — |
| 2024-03-21 | $9.05 | $9.05 | 66,700 | — | — |
| 2024-03-20 | $8.75 | $8.75 | 131,000 | — | — |
| 2024-03-19 | $8.77 | $8.77 | 185,300 | — | — |
| 2024-03-18 | $10.45 | $10.45 | 340,700 | — | — |
| 2024-03-15 | $11.00 | $11.00 | 166,100 | — | — |
| 2024-03-14 | $9.15 | $9.15 | 436,100 | — | — |
| 2024-03-13 | $9.64 | $9.64 | 52,000 | — | — |
| 2024-03-12 | $9.88 | $9.88 | 70,000 | — | — |
| 2024-03-11 | $10.15 | $10.15 | 114,000 | — | — |
| 2024-03-08 | $10.26 | $10.26 | 95,600 | — | — |
| 2024-03-07 | $10.16 | $10.16 | 104,900 | — | — |
| 2024-03-06 | $9.84 | $9.84 | 62,700 | — | — |
| 2024-03-05 | $10.20 | $10.20 | 89,000 | — | — |
| 2024-03-04 | $10.30 | $10.30 | 92,500 | — | — |
| 2024-03-01 | $10.70 | $10.70 | 148,100 | — | — |
| 2024-02-29 | $9.87 | $9.87 | 107,200 | — | — |
| 2024-02-28 | $9.83 | $9.83 | 113,600 | — | — |
| 2024-02-27 | $9.77 | $9.77 | 239,900 | — | — |
| 2024-02-26 | $9.27 | $9.27 | 369,400 | — | — |
| 2024-02-23 | $7.52 | $7.52 | 86,500 | — | — |
| 2024-02-22 | $7.46 | $7.46 | 242,000 | — | — |
| 2024-02-21 | $7.08 | $7.08 | 95,100 | — | — |
| 2024-02-20 | $7.03 | $7.03 | 162,900 | — | — |
| 2024-02-16 | $7.52 | $7.52 | 32,300 | — | — |
| 2024-02-15 | $7.87 | $7.87 | 47,600 | — | — |
| 2024-02-14 | $7.43 | $7.43 | 65,900 | — | — |
| 2024-02-13 | $7.33 | $7.33 | 82,500 | — | — |
| 2024-02-12 | $7.67 | $7.67 | 95,300 | — | — |
| 2024-02-09 | $6.69 | $6.69 | 106,100 | — | — |
| 2024-02-08 | $6.89 | $6.89 | 20,300 | — | — |
| 2024-02-07 | $6.96 | $6.96 | 82,200 | — | — |
| 2024-02-06 | $7.30 | $7.30 | 46,200 | — | — |
| 2024-02-05 | $6.91 | $6.91 | 43,500 | — | — |
| 2024-02-02 | $7.05 | $7.05 | 38,600 | — | — |
| 2024-02-01 | $7.14 | $7.14 | 69,400 | — | — |
| 2024-01-31 | $7.29 | $7.29 | 52,600 | — | — |
| 2024-01-30 | $7.36 | $7.36 | 61,100 | — | — |
| 2024-01-29 | $7.38 | $7.38 | 74,300 | — | — |
| 2024-01-26 | $7.66 | $7.66 | 35,900 | — | — |
| 2024-01-25 | $7.73 | $7.73 | 53,100 | — | — |
| 2024-01-24 | $7.59 | $7.59 | 161,400 | — | — |
| 2024-01-23 | $7.09 | $7.09 | 284,800 | — | — |
| 2024-01-22 | $7.13 | $7.13 | 237,900 | — | — |
| 2024-01-19 | $8.19 | $8.19 | 61,600 | — | — |
| 2024-01-18 | $8.30 | $8.30 | 237,300 | — | — |
| 2024-01-17 | $7.37 | $7.37 | 66,200 | — | — |
| 2024-01-16 | $7.40 | $7.40 | 142,900 | — | — |
| 2024-01-12 | $8.43 | $8.43 | 149,200 | — | — |
| 2024-01-11 | $9.73 | $9.73 | 47,700 | — | — |
| 2024-01-10 | $9.87 | $9.87 | 43,400 | — | — |
| 2024-01-09 | $10.20 | $10.20 | 71,100 | — | — |
| 2024-01-08 | $10.14 | $10.14 | 93,400 | — | — |
| 2024-01-05 | $9.25 | $9.25 | 130,700 | — | — |
| 2024-01-04 | $8.37 | $8.37 | 45,000 | — | — |
| 2024-01-03 | $8.28 | $8.28 | 38,300 | — | — |
| 2024-01-02 | $8.29 | $8.29 | 36,300 | — | — |