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
- 2020-08-04 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 | $4.00 | $4.00 | 103,400 | — | — |
| 2024-12-30 | $4.25 | $4.25 | 110,600 | — | — |
| 2024-12-27 | $4.40 | $4.40 | 141,900 | — | — |
| 2024-12-26 | $4.77 | $4.77 | 33,000 | — | — |
| 2024-12-24 | $4.70 | $4.70 | 29,800 | — | — |
| 2024-12-23 | $4.69 | $4.69 | 56,800 | — | — |
| 2024-12-20 | $4.92 | $4.92 | 191,300 | — | — |
| 2024-12-19 | $4.80 | $4.80 | 48,900 | — | — |
| 2024-12-18 | $4.76 | $4.76 | 135,000 | — | — |
| 2024-12-17 | $4.94 | $4.94 | 57,700 | — | — |
| 2024-12-16 | $5.09 | $5.09 | 34,300 | — | — |
| 2024-12-13 | $5.26 | $5.26 | 30,800 | — | — |
| 2024-12-12 | $5.34 | $5.34 | 21,700 | — | — |
| 2024-12-11 | $5.35 | $5.35 | 51,500 | — | — |
| 2024-12-10 | $5.62 | $5.62 | 49,100 | — | — |
| 2024-12-09 | $5.51 | $5.51 | 80,400 | — | — |
| 2024-12-06 | $5.03 | $5.03 | 94,600 | — | — |
| 2024-12-05 | $4.96 | $4.96 | 86,000 | — | — |
| 2024-12-04 | $5.26 | $5.26 | 38,500 | — | — |
| 2024-12-03 | $5.58 | $5.58 | 63,800 | — | — |
| 2024-12-02 | $5.82 | $5.82 | 37,200 | — | — |
| 2024-11-29 | $5.63 | $5.63 | 40,400 | — | — |
| 2024-11-27 | $5.78 | $5.78 | 63,100 | — | — |
| 2024-11-26 | $5.68 | $5.67 | 42,600 | — | — |
| 2024-11-25 | $5.57 | $5.57 | 80,000 | — | — |
| 2024-11-22 | $5.77 | $5.77 | 32,400 | — | — |
| 2024-11-21 | $5.44 | $5.44 | 37,000 | — | — |
| 2024-11-20 | $5.28 | $5.28 | 33,200 | — | — |
| 2024-11-19 | $5.17 | $5.17 | 137,700 | — | — |
| 2024-11-18 | $5.83 | $5.83 | 23,100 | — | — |
| 2024-11-15 | $5.84 | $5.84 | 29,900 | — | — |
| 2024-11-14 | $6.21 | $6.21 | 93,100 | — | — |
| 2024-11-13 | $6.07 | $6.07 | 64,100 | — | — |
| 2024-11-12 | $5.66 | $5.66 | 73,600 | — | — |
| 2024-11-11 | $6.13 | $6.13 | 41,100 | — | — |
| 2024-11-08 | $6.18 | $6.18 | 84,600 | — | — |
| 2024-11-07 | $6.01 | $6.01 | 63,000 | — | — |
| 2024-11-06 | $6.36 | $6.36 | 126,200 | — | — |
| 2024-11-05 | $6.23 | $6.23 | 67,100 | — | — |
| 2024-11-04 | $5.46 | $5.46 | 51,900 | — | — |
| 2024-11-01 | $5.29 | $5.29 | 40,100 | — | — |
| 2024-10-31 | $5.15 | $5.15 | 30,400 | — | — |
| 2024-10-30 | $5.74 | $5.74 | 110,000 | — | — |
| 2024-10-29 | $6.13 | $6.13 | 50,000 | — | — |
| 2024-10-28 | $5.87 | $5.87 | 57,800 | — | — |
| 2024-10-25 | $5.66 | $5.66 | 21,800 | — | — |
| 2024-10-24 | $5.93 | $5.93 | 36,100 | — | — |
| 2024-10-23 | $5.83 | $5.83 | 16,900 | — | — |
| 2024-10-22 | $5.83 | $5.83 | 45,000 | — | — |
| 2024-10-21 | $5.41 | $5.41 | 39,500 | — | — |
| 2024-10-18 | $5.35 | $5.35 | 41,900 | — | — |
| 2024-10-17 | $5.42 | $5.42 | 42,100 | — | — |
| 2024-10-16 | $5.66 | $5.66 | 64,900 | — | — |
| 2024-10-15 | $5.32 | $5.32 | 42,600 | — | — |
| 2024-10-14 | $5.17 | $5.17 | 25,600 | — | — |
| 2024-10-11 | $5.08 | $5.08 | 66,100 | — | — |
| 2024-10-10 | $4.81 | $4.81 | 60,000 | — | — |
| 2024-10-09 | $5.00 | $5.00 | 15,400 | — | — |
| 2024-10-08 | $4.98 | $4.98 | 66,700 | — | — |
| 2024-10-07 | $5.06 | $5.06 | 27,300 | — | — |
| 2024-10-04 | $4.98 | $4.98 | 36,100 | — | — |
| 2024-10-03 | $4.90 | $4.90 | 68,400 | — | — |
| 2024-10-02 | $4.94 | $4.94 | 26,700 | — | — |
| 2024-10-01 | $4.90 | $4.90 | 50,800 | — | — |
| 2024-09-30 | $5.14 | $5.14 | 54,900 | — | — |
| 2024-09-27 | $5.02 | $5.02 | 26,800 | — | — |
| 2024-09-26 | $4.83 | $4.83 | 52,000 | — | — |
| 2024-09-25 | $4.69 | $4.69 | 62,500 | — | — |
| 2024-09-24 | $4.61 | $4.61 | 62,000 | — | — |
| 2024-09-23 | $4.81 | $4.81 | 71,200 | — | — |
| 2024-09-20 | $4.93 | $4.93 | 170,300 | — | — |
| 2024-09-19 | $5.30 | $5.30 | 67,300 | — | — |
| 2024-09-18 | $4.89 | $4.89 | 43,800 | — | — |
| 2024-09-17 | $4.72 | $4.72 | 73,900 | — | — |
| 2024-09-16 | $4.92 | $4.92 | 349,100 | — | — |
| 2024-09-13 | $5.82 | $5.82 | 38,400 | — | — |
| 2024-09-12 | $5.78 | $5.78 | 29,000 | — | — |
| 2024-09-11 | $5.69 | $5.69 | 33,300 | — | — |
| 2024-09-10 | $5.55 | $5.55 | 77,100 | — | — |
| 2024-09-09 | $5.51 | $5.51 | 46,500 | — | — |
| 2024-09-06 | $5.61 | $5.61 | 36,200 | — | — |
| 2024-09-05 | $5.79 | $5.79 | 31,800 | — | — |
| 2024-09-04 | $6.12 | $6.12 | 29,800 | — | — |
| 2024-09-03 | $6.27 | $6.27 | 41,300 | — | — |
| 2024-08-30 | $6.70 | $6.70 | 42,800 | — | — |
| 2024-08-29 | $6.68 | $6.68 | 67,900 | — | — |
| 2024-08-28 | $6.48 | $6.48 | 36,200 | — | — |
| 2024-08-27 | $6.36 | $6.36 | 22,500 | — | — |
| 2024-08-26 | $6.23 | $6.23 | 83,700 | — | — |
| 2024-08-23 | $6.62 | $6.62 | 129,200 | — | — |
| 2024-08-22 | $6.18 | $6.18 | 90,200 | — | — |
| 2024-08-21 | $6.38 | $6.38 | 104,400 | — | — |
| 2024-08-20 | $6.21 | $6.21 | 26,400 | — | — |
| 2024-08-19 | $6.39 | $6.39 | 41,800 | — | — |
| 2024-08-16 | $6.42 | $6.42 | 23,100 | — | — |
| 2024-08-15 | $6.06 | $6.06 | 72,000 | — | — |
| 2024-08-14 | $5.54 | $5.54 | 71,800 | — | — |
| 2024-08-13 | $5.96 | $5.96 | 43,400 | — | — |
| 2024-08-12 | $6.11 | $6.11 | 65,200 | — | — |
| 2024-08-09 | $6.19 | $6.19 | 71,800 | — | — |
| 2024-08-08 | $6.62 | $6.62 | 72,300 | — | — |
| 2024-08-07 | $5.83 | $5.83 | 76,100 | — | — |
| 2024-08-06 | $6.39 | $6.39 | 34,200 | — | — |
| 2024-08-05 | $6.28 | $6.28 | 82,000 | — | — |
| 2024-08-02 | $6.74 | $6.74 | 89,100 | — | — |
| 2024-08-01 | $6.85 | $6.85 | 55,000 | — | — |
| 2024-07-31 | $7.38 | $7.38 | 70,000 | — | — |
| 2024-07-30 | $7.00 | $7.00 | 80,600 | — | — |
| 2024-07-29 | $7.04 | $7.04 | 73,900 | — | — |
| 2024-07-26 | $7.52 | $7.52 | 129,300 | — | — |
| 2024-07-25 | $8.06 | $8.06 | 126,200 | — | — |
| 2024-07-24 | $8.00 | $8.00 | 54,500 | — | — |
| 2024-07-23 | $8.08 | $8.08 | 65,800 | — | — |
| 2024-07-22 | $7.98 | $7.98 | 100,400 | — | — |
| 2024-07-19 | $8.03 | $8.03 | 82,100 | — | — |
| 2024-07-18 | $8.03 | $8.03 | 72,900 | — | — |
| 2024-07-17 | $8.64 | $8.64 | 64,400 | — | — |
| 2024-07-16 | $8.51 | $8.51 | 105,000 | — | — |
| 2024-07-15 | $8.53 | $8.53 | 103,200 | — | — |
| 2024-07-12 | $8.13 | $8.13 | 132,600 | — | — |
| 2024-07-11 | $7.98 | $7.98 | 2,120,400 | — | — |
| 2024-07-10 | $7.81 | $7.81 | 53,500 | — | — |
| 2024-07-09 | $8.01 | $8.01 | 33,600 | — | — |
| 2024-07-08 | $7.90 | $7.90 | 65,700 | — | — |
| 2024-07-05 | $8.08 | $8.08 | 75,100 | — | — |
| 2024-07-03 | $7.57 | $7.57 | 51,200 | — | — |
| 2024-07-02 | $7.44 | $7.44 | 36,500 | — | — |
| 2024-07-01 | $7.12 | $7.12 | 125,800 | — | — |
| 2024-06-28 | $8.15 | $8.15 | 1,402,700 | — | — |
| 2024-06-27 | $7.93 | $7.93 | 102,000 | — | — |
| 2024-06-26 | $6.86 | $6.86 | 56,900 | — | — |
| 2024-06-25 | $6.85 | $6.85 | 48,900 | — | — |
| 2024-06-24 | $6.89 | $6.89 | 58,900 | — | — |
| 2024-06-21 | $6.32 | $6.32 | 174,400 | — | — |
| 2024-06-20 | $5.89 | $5.89 | 113,700 | — | — |
| 2024-06-18 | $7.44 | $7.44 | 78,200 | — | — |
| 2024-06-17 | $8.04 | $8.04 | 92,800 | — | — |
| 2024-06-14 | $7.97 | $7.97 | 41,800 | — | — |
| 2024-06-13 | $7.82 | $7.82 | 72,100 | — | — |
| 2024-06-12 | $7.94 | $7.94 | 101,100 | — | — |
| 2024-06-11 | $7.96 | $7.96 | 62,400 | — | — |
| 2024-06-10 | $7.99 | $7.99 | 51,000 | — | — |
| 2024-06-07 | $7.98 | $7.98 | 54,200 | — | — |
| 2024-06-06 | $7.99 | $7.99 | 87,700 | — | — |
| 2024-06-05 | $7.90 | $7.90 | 121,500 | — | — |
| 2024-06-04 | $7.90 | $7.90 | 186,600 | — | — |
| 2024-06-03 | $7.14 | $7.14 | 107,900 | — | — |
| 2024-05-31 | $6.93 | $6.93 | 180,900 | — | — |
| 2024-05-30 | $6.67 | $6.67 | 212,000 | — | — |
| 2024-05-29 | $7.00 | $7.00 | 170,000 | — | — |
| 2024-05-28 | $6.97 | $6.97 | 298,400 | — | — |
| 2024-05-24 | $5.30 | $5.30 | 36,300 | — | — |
| 2024-05-23 | $5.22 | $5.22 | 29,900 | — | — |
| 2024-05-22 | $5.30 | $5.30 | 16,700 | — | — |
| 2024-05-21 | $5.13 | $5.13 | 40,300 | — | — |
| 2024-05-20 | $5.23 | $5.23 | 27,300 | — | — |
| 2024-05-17 | $5.21 | $5.21 | 36,600 | — | — |
| 2024-05-16 | $4.62 | $4.62 | 28,700 | — | — |
| 2024-05-15 | $4.81 | $4.81 | 31,100 | — | — |
| 2024-05-14 | $5.20 | $5.20 | 17,100 | — | — |
| 2024-05-13 | $4.60 | $4.60 | 25,400 | — | — |
| 2024-05-10 | $4.71 | $4.71 | 18,000 | — | — |
| 2024-05-09 | $4.95 | $4.95 | 18,300 | — | — |
| 2024-05-08 | $4.88 | $4.88 | 16,400 | — | — |
| 2024-05-07 | $4.98 | $4.98 | 29,400 | — | — |
| 2024-05-06 | $5.24 | $5.24 | 33,600 | — | — |
| 2024-05-03 | $5.10 | $5.10 | 68,200 | — | — |
| 2024-05-02 | $5.55 | $5.55 | 39,700 | — | — |
| 2024-05-01 | $4.40 | $4.40 | 44,500 | — | — |
| 2024-04-30 | $4.41 | $4.41 | 56,100 | — | — |
| 2024-04-29 | $4.39 | $4.39 | 73,200 | — | — |
| 2024-04-26 | $4.39 | $4.39 | 24,300 | — | — |
| 2024-04-25 | $4.44 | $4.44 | 55,600 | — | — |
| 2024-04-24 | $4.48 | $4.48 | 24,400 | — | — |
| 2024-04-23 | $4.52 | $4.52 | 29,400 | — | — |
| 2024-04-22 | $4.50 | $4.50 | 49,100 | — | — |
| 2024-04-19 | $4.64 | $4.64 | 22,500 | — | — |
| 2024-04-18 | $4.71 | $4.71 | 30,400 | — | — |
| 2024-04-17 | $4.62 | $4.62 | 16,300 | — | — |
| 2024-04-16 | $4.66 | $4.66 | 31,400 | — | — |
| 2024-04-15 | $4.84 | $4.84 | 27,200 | — | — |
| 2024-04-12 | $4.89 | $4.89 | 13,400 | — | — |
| 2024-04-11 | $5.05 | $5.05 | 33,500 | — | — |
| 2024-04-10 | $4.89 | $4.89 | 20,800 | — | — |
| 2024-04-09 | $4.89 | $4.89 | 23,200 | — | — |
| 2024-04-08 | $4.93 | $4.93 | 25,700 | — | — |
| 2024-04-05 | $4.89 | $4.89 | 41,500 | — | — |
| 2024-04-04 | $4.97 | $4.97 | 33,400 | — | — |
| 2024-04-03 | $4.90 | $4.90 | 58,000 | — | — |
| 2024-04-02 | $5.04 | $5.04 | 37,900 | — | — |
| 2024-04-01 | $4.95 | $4.95 | 57,700 | — | — |
| 2024-03-28 | $5.27 | $5.27 | 100,200 | — | — |
| 2024-03-27 | $5.31 | $5.31 | 46,200 | — | — |
| 2024-03-26 | $5.26 | $5.26 | 43,900 | — | — |
| 2024-03-25 | $5.00 | $5.00 | 33,500 | — | — |
| 2024-03-22 | $5.26 | $5.26 | 40,500 | — | — |
| 2024-03-21 | $5.31 | $5.31 | 61,200 | — | — |
| 2024-03-20 | $5.35 | $5.35 | 65,600 | — | — |
| 2024-03-19 | $5.30 | $5.30 | 51,000 | — | — |
| 2024-03-18 | $5.36 | $5.36 | 64,500 | — | — |
| 2024-03-15 | $5.16 | $5.16 | 107,600 | — | — |
| 2024-03-14 | $5.32 | $5.32 | 28,400 | — | — |
| 2024-03-13 | $5.46 | $5.46 | 76,000 | — | — |
| 2024-03-12 | $5.44 | $5.44 | 75,000 | — | — |
| 2024-03-11 | $5.71 | $5.71 | 49,200 | — | — |
| 2024-03-08 | $6.25 | $6.25 | 20,700 | — | — |
| 2024-03-07 | $6.49 | $6.49 | 37,400 | — | — |
| 2024-03-06 | $6.95 | $6.95 | 34,100 | — | — |
| 2024-03-05 | $7.12 | $7.12 | 21,100 | — | — |
| 2024-03-04 | $7.09 | $7.09 | 47,900 | — | — |
| 2024-03-01 | $6.86 | $6.86 | 25,600 | — | — |
| 2024-02-29 | $6.44 | $6.44 | 106,400 | — | — |
| 2024-02-28 | $6.34 | $6.34 | 13,200 | — | — |
| 2024-02-27 | $6.34 | $6.34 | 13,500 | — | — |
| 2024-02-26 | $6.29 | $6.29 | 38,200 | — | — |
| 2024-02-23 | $6.04 | $6.04 | 33,600 | — | — |
| 2024-02-22 | $5.69 | $5.69 | 32,400 | — | — |
| 2024-02-21 | $5.78 | $5.78 | 34,300 | — | — |
| 2024-02-20 | $5.90 | $5.90 | 81,600 | — | — |
| 2024-02-16 | $6.39 | $6.39 | 28,100 | — | — |
| 2024-02-15 | $6.98 | $6.98 | 45,900 | — | — |
| 2024-02-14 | $6.28 | $6.28 | 35,000 | — | — |
| 2024-02-13 | $6.39 | $6.39 | 99,600 | — | — |
| 2024-02-12 | $7.17 | $7.17 | 51,700 | — | — |
| 2024-02-09 | $7.13 | $7.13 | 29,700 | — | — |
| 2024-02-08 | $6.95 | $6.95 | 107,000 | — | — |
| 2024-02-07 | $6.79 | $6.79 | 22,500 | — | — |
| 2024-02-06 | $7.22 | $7.22 | 57,100 | — | — |
| 2024-02-05 | $7.02 | $7.02 | 56,200 | — | — |
| 2024-02-02 | $7.11 | $7.11 | 65,300 | — | — |
| 2024-02-01 | $7.50 | $7.50 | 130,300 | — | — |
| 2024-01-31 | $7.08 | $7.08 | 96,400 | — | — |
| 2024-01-30 | $7.68 | $7.68 | 52,800 | — | — |
| 2024-01-29 | $7.75 | $7.75 | 41,700 | — | — |
| 2024-01-26 | $7.32 | $7.32 | 86,600 | — | — |
| 2024-01-25 | $8.01 | $8.01 | 44,800 | — | — |
| 2024-01-24 | $8.59 | $8.59 | 30,300 | — | — |
| 2024-01-23 | $9.41 | $9.41 | 43,100 | — | — |
| 2024-01-22 | $9.35 | $9.35 | 152,100 | — | — |
| 2024-01-19 | $8.72 | $8.72 | 76,400 | — | — |
| 2024-01-18 | $7.53 | $7.53 | 31,300 | — | — |
| 2024-01-17 | $7.47 | $7.47 | 43,900 | — | — |
| 2024-01-16 | $7.21 | $7.21 | 60,200 | — | — |
| 2024-01-12 | $7.66 | $7.66 | 37,500 | — | — |
| 2024-01-11 | $7.61 | $7.61 | 24,800 | — | — |
| 2024-01-10 | $7.59 | $7.59 | 31,200 | — | — |
| 2024-01-09 | $7.86 | $7.86 | 36,800 | — | — |
| 2024-01-08 | $8.16 | $8.16 | 38,400 | — | — |
| 2024-01-05 | $7.46 | $7.46 | 63,200 | — | — |
| 2024-01-04 | $7.48 | $7.48 | 72,200 | — | — |
| 2024-01-03 | $7.60 | $7.60 | 65,100 | — | — |
| 2024-01-02 | $8.78 | $8.78 | 66,600 | — | — |