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
- 2020-11-20 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 | $7.66 | $7.99 | 297,600 | — | — |
| 2024-12-30 | $7.56 | $7.88 | 441,000 | — | — |
| 2024-12-27 | $7.65 | $7.98 | 567,000 | — | — |
| 2024-12-26 | $7.90 | $8.24 | 515,400 | — | — |
| 2024-12-24 | $7.36 | $7.68 | 259,700 | — | — |
| 2024-12-23 | $7.16 | $7.47 | 328,400 | — | — |
| 2024-12-20 | $7.23 | $7.54 | 570,200 | — | — |
| 2024-12-19 | $7.22 | $7.53 | 539,700 | — | — |
| 2024-12-18 | $7.31 | $7.62 | 906,700 | — | — |
| 2024-12-17 | $7.71 | $8.04 | 664,000 | — | — |
| 2024-12-16 | $7.58 | $7.90 | 505,100 | — | — |
| 2024-12-13 | $7.34 | $7.65 | 625,500 | — | — |
| 2024-12-12 | $6.66 | $6.95 | 263,600 | — | — |
| 2024-12-11 | $6.84 | $7.13 | 297,500 | — | — |
| 2024-12-10 | $6.85 | $7.14 | 402,400 | — | — |
| 2024-12-09 | $6.84 | $7.13 | 605,400 | — | — |
| 2024-12-06 | $7.29 | $7.60 | 524,400 | — | — |
| 2024-12-05 | $7.35 | $7.67 | 650,000 | — | — |
| 2024-12-04 | $7.73 | $8.06 | 346,900 | — | — |
| 2024-12-03 | $7.68 | $8.01 | 640,500 | — | — |
| 2024-12-02 | $7.70 | $8.03 | 831,200 | — | — |
| 2024-11-29 | $8.16 | $8.51 | 490,000 | — | — |
| 2024-11-27 | $7.98 | $8.32 | 496,000 | — | — |
| 2024-11-26 | $8.00 | $8.34 | 825,500 | — | — |
| 2024-11-25 | $7.85 | $8.19 | 830,000 | — | — |
| 2024-11-22 | $7.61 | $7.94 | 471,100 | — | — |
| 2024-11-21 | $7.22 | $7.53 | 682,600 | — | — |
| 2024-11-20 | $7.10 | $7.40 | 571,600 | — | — |
| 2024-11-19 | $7.13 | $7.44 | 892,200 | — | — |
| 2024-11-18 | $6.91 | $7.21 | 519,400 | — | — |
| 2024-11-15 | $6.53 | $6.81 | 411,200 | — | — |
| 2024-11-14 | $6.57 | $6.85 | 251,500 | — | — |
| 2024-11-13 | $6.75 | $7.04 | 377,300 | — | — |
| 2024-11-12 | $7.14 | $7.45 | 846,800 | — | — |
| 2024-11-11 | $6.83 | $7.12 | 742,000 | — | — |
| 2024-11-08 | $6.50 | $6.78 | 708,400 | — | — |
| 2024-11-07 | $6.62 | $6.90 | 1,237,100 | — | — |
| 2024-11-06 | $5.41 | $5.64 | 337,100 | — | — |
| 2024-11-05 | $4.94 | $5.15 | 195,600 | — | — |
| 2024-11-04 | $4.85 | $5.06 | 320,100 | — | — |
| 2024-11-01 | $5.05 | $5.27 | 246,000 | — | — |
| 2024-10-31 | $5.12 | $5.34 | 344,500 | — | — |
| 2024-10-30 | $5.24 | $5.46 | 172,900 | — | — |
| 2024-10-29 | $5.25 | $5.47 | 181,200 | — | — |
| 2024-10-28 | $5.39 | $5.62 | 337,500 | — | — |
| 2024-10-25 | $5.05 | $5.27 | 216,200 | — | — |
| 2024-10-24 | $5.12 | $5.34 | 160,700 | — | — |
| 2024-10-23 | $5.15 | $5.37 | 356,700 | — | — |
| 2024-10-22 | $5.55 | $5.79 | 566,800 | — | — |
| 2024-10-21 | $5.36 | $5.59 | 501,900 | — | — |
| 2024-10-18 | $5.19 | $5.41 | 667,600 | — | — |
| 2024-10-17 | $4.82 | $5.03 | 129,000 | — | — |
| 2024-10-16 | $4.87 | $5.08 | 112,100 | — | — |
| 2024-10-15 | $4.88 | $5.09 | 141,600 | — | — |
| 2024-10-14 | $4.92 | $5.13 | 445,500 | — | — |
| 2024-10-11 | $4.70 | $4.90 | 181,000 | — | — |
| 2024-10-10 | $4.83 | $5.04 | 140,700 | — | — |
| 2024-10-09 | $4.96 | $5.17 | 432,600 | — | — |
| 2024-10-08 | $4.75 | $4.95 | 370,500 | — | — |
| 2024-10-07 | $4.57 | $4.77 | 260,000 | — | — |
| 2024-10-04 | $4.47 | $4.66 | 145,900 | — | — |
| 2024-10-03 | $4.52 | $4.71 | 226,300 | — | — |
| 2024-10-02 | $4.69 | $4.89 | 194,200 | — | — |
| 2024-10-01 | $4.94 | $5.15 | 544,900 | — | — |
| 2024-09-30 | $4.73 | $4.93 | 324,100 | — | — |
| 2024-09-27 | $4.88 | $5.09 | 318,900 | — | — |
| 2024-09-26 | $4.76 | $4.96 | 544,600 | — | — |
| 2024-09-25 | $4.57 | $4.77 | 190,400 | — | — |
| 2024-09-24 | $4.50 | $4.69 | 119,900 | — | — |
| 2024-09-23 | $4.46 | $4.65 | 129,300 | — | — |
| 2024-09-20 | $4.38 | $4.57 | 182,300 | — | — |
| 2024-09-19 | $4.32 | $4.51 | 91,800 | — | — |
| 2024-09-18 | $4.36 | $4.55 | 100,100 | — | — |
| 2024-09-17 | $4.46 | $4.65 | 131,300 | — | — |
| 2024-09-16 | $4.30 | $4.48 | 169,900 | — | — |
| 2024-09-13 | $4.33 | $4.52 | 106,900 | — | — |
| 2024-09-12 | $4.26 | $4.44 | 186,000 | — | — |
| 2024-09-11 | $4.18 | $4.36 | 279,200 | — | — |
| 2024-09-10 | $4.06 | $4.23 | 297,900 | — | — |
| 2024-09-09 | $4.27 | $4.45 | 231,300 | — | — |
| 2024-09-06 | $4.07 | $4.24 | 201,600 | — | — |
| 2024-09-05 | $4.22 | $4.40 | 250,300 | — | — |
| 2024-09-04 | $4.34 | $4.53 | 252,900 | — | — |
| 2024-09-03 | $4.73 | $4.93 | 327,400 | — | — |
| 2024-08-30 | $4.77 | $4.97 | 121,500 | — | — |
| 2024-08-29 | $4.61 | $4.81 | 312,500 | — | — |
| 2024-08-28 | $4.54 | $4.73 | 250,600 | — | — |
| 2024-08-27 | $4.63 | $4.83 | 175,200 | — | — |
| 2024-08-26 | $4.75 | $4.95 | 274,300 | — | — |
| 2024-08-23 | $4.53 | $4.72 | 145,900 | — | — |
| 2024-08-22 | $4.43 | $4.62 | 85,400 | — | — |
| 2024-08-21 | $4.54 | $4.73 | 134,900 | — | — |
| 2024-08-20 | $4.69 | $4.89 | 313,100 | — | — |
| 2024-08-19 | $4.45 | $4.64 | 358,800 | — | — |
| 2024-08-16 | $4.47 | $4.66 | 195,700 | — | — |
| 2024-08-15 | $4.34 | $4.53 | 205,200 | — | — |
| 2024-08-14 | $4.46 | $4.65 | 250,900 | — | — |
| 2024-08-13 | $4.70 | $4.90 | 423,800 | — | — |
| 2024-08-12 | $4.61 | $4.81 | 679,300 | — | — |
| 2024-08-09 | $4.52 | $4.71 | 934,000 | — | — |
| 2024-08-08 | $3.93 | $4.10 | 333,500 | — | — |
| 2024-08-07 | $3.84 | $4.00 | 500,700 | — | — |
| 2024-08-06 | $3.39 | $3.54 | 182,800 | — | — |
| 2024-08-05 | $3.13 | $3.26 | 230,000 | — | — |
| 2024-08-02 | $3.51 | $3.66 | 120,700 | — | — |
| 2024-08-01 | $3.67 | $3.83 | 141,000 | — | — |
| 2024-07-31 | $3.86 | $4.03 | 127,200 | — | — |
| 2024-07-30 | $3.68 | $3.84 | 208,400 | — | — |
| 2024-07-29 | $3.84 | $4.00 | 186,900 | — | — |
| 2024-07-26 | $4.17 | $4.35 | 140,800 | — | — |
| 2024-07-25 | $3.99 | $4.16 | 128,400 | — | — |
| 2024-07-24 | $3.93 | $4.10 | 154,900 | — | — |
| 2024-07-23 | $4.08 | $4.25 | 100,700 | — | — |
| 2024-07-22 | $3.91 | $4.08 | 105,400 | — | — |
| 2024-07-19 | $3.82 | $3.98 | 226,700 | — | — |
| 2024-07-18 | $4.08 | $4.25 | 172,800 | — | — |
| 2024-07-17 | $4.04 | $4.21 | 143,400 | — | — |
| 2024-07-16 | $4.04 | $4.21 | 456,600 | — | — |
| 2024-07-15 | $3.81 | $3.97 | 268,200 | — | — |
| 2024-07-12 | $3.62 | $3.78 | 109,200 | — | — |
| 2024-07-11 | $3.59 | $3.74 | 108,500 | — | — |
| 2024-07-10 | $3.47 | $3.62 | 89,300 | — | — |
| 2024-07-09 | $3.48 | $3.63 | 68,000 | — | — |
| 2024-07-08 | $3.52 | $3.67 | 115,000 | — | — |
| 2024-07-05 | $3.45 | $3.60 | 254,100 | — | — |
| 2024-07-03 | $3.54 | $3.69 | 81,500 | — | — |
| 2024-07-02 | $3.52 | $3.67 | 165,800 | — | — |
| 2024-07-01 | $3.52 | $3.67 | 149,300 | — | — |
| 2024-06-28 | $3.39 | $3.54 | 1,319,900 | — | — |
| 2024-06-27 | $3.39 | $3.54 | 85,500 | — | — |
| 2024-06-26 | $3.39 | $3.54 | 127,600 | — | — |
| 2024-06-25 | $3.37 | $3.51 | 113,400 | — | — |
| 2024-06-24 | $3.36 | $3.50 | 93,800 | — | — |
| 2024-06-21 | $3.35 | $3.49 | 254,800 | — | — |
| 2024-06-20 | $3.24 | $3.38 | 125,200 | — | — |
| 2024-06-18 | $3.40 | $3.55 | 126,400 | — | — |
| 2024-06-17 | $3.46 | $3.61 | 311,300 | — | — |
| 2024-06-14 | $3.26 | $3.40 | 96,000 | — | — |
| 2024-06-13 | $3.26 | $3.40 | 84,700 | — | — |
| 2024-06-12 | $3.27 | $3.41 | 143,000 | — | — |
| 2024-06-11 | $3.27 | $3.41 | 183,700 | — | — |
| 2024-06-10 | $3.08 | $3.21 | 203,000 | — | — |
| 2024-06-07 | $3.22 | $3.36 | 183,400 | — | — |
| 2024-06-06 | $3.17 | $3.31 | 165,300 | — | — |
| 2024-06-05 | $3.23 | $3.37 | 218,200 | — | — |
| 2024-06-04 | $3.26 | $3.40 | 155,100 | — | — |
| 2024-06-03 | $3.24 | $3.38 | 219,900 | — | — |
| 2024-05-31 | $3.23 | $3.37 | 191,600 | — | — |
| 2024-05-30 | $3.37 | $3.51 | 110,800 | — | — |
| 2024-05-29 | $3.35 | $3.49 | 186,600 | — | — |
| 2024-05-28 | $3.36 | $3.50 | 244,800 | — | — |
| 2024-05-24 | $3.33 | $3.47 | 204,600 | — | — |
| 2024-05-23 | $3.12 | $3.25 | 189,400 | — | — |
| 2024-05-22 | $3.22 | $3.36 | 188,200 | — | — |
| 2024-05-21 | $3.28 | $3.42 | 454,900 | — | — |
| 2024-05-20 | $3.23 | $3.37 | 401,100 | — | — |
| 2024-05-17 | $2.91 | $3.03 | 90,400 | — | — |
| 2024-05-16 | $2.84 | $2.96 | 187,600 | — | — |
| 2024-05-15 | $2.88 | $3.00 | 173,800 | — | — |
| 2024-05-14 | $2.96 | $3.09 | 163,100 | — | — |
| 2024-05-13 | $3.06 | $3.19 | 344,700 | — | — |
| 2024-05-10 | $3.01 | $3.14 | 229,400 | — | — |
| 2024-05-09 | $3.10 | $3.23 | 396,200 | — | — |
| 2024-05-08 | $3.02 | $3.15 | 543,900 | — | — |
| 2024-05-07 | $2.70 | $2.82 | 224,000 | — | — |
| 2024-05-06 | $2.68 | $2.79 | 170,000 | — | — |
| 2024-05-03 | $2.76 | $2.88 | 48,800 | — | — |
| 2024-05-02 | $2.78 | $2.90 | 75,200 | — | — |
| 2024-05-01 | $2.71 | $2.83 | 64,800 | — | — |
| 2024-04-30 | $2.67 | $2.78 | 137,100 | — | — |
| 2024-04-29 | $2.73 | $2.85 | 176,300 | — | — |
| 2024-04-26 | $2.66 | $2.77 | 212,700 | — | — |
| 2024-04-25 | $2.64 | $2.75 | 290,900 | — | — |
| 2024-04-24 | $2.87 | $2.99 | 107,800 | — | — |
| 2024-04-23 | $3.04 | $3.17 | 160,300 | — | — |
| 2024-04-22 | $2.98 | $3.11 | 161,200 | — | — |
| 2024-04-19 | $2.99 | $3.12 | 245,100 | — | — |
| 2024-04-18 | $2.88 | $3.00 | 232,600 | — | — |
| 2024-04-17 | $2.92 | $2.92 | 212,400 | — | — |
| 2024-04-16 | $2.93 | $2.93 | 277,900 | — | — |
| 2024-04-15 | $3.04 | $3.04 | 312,500 | — | — |
| 2024-04-12 | $3.20 | $3.20 | 238,800 | — | — |
| 2024-04-11 | $3.29 | $3.29 | 583,900 | — | — |
| 2024-04-10 | $3.19 | $3.19 | 453,800 | — | — |
| 2024-04-09 | $3.21 | $3.21 | 2,864,700 | — | — |
| 2024-04-08 | $2.56 | $2.56 | 227,200 | — | — |
| 2024-04-05 | $2.41 | $2.41 | 145,500 | — | — |
| 2024-04-04 | $2.41 | $2.41 | 201,700 | — | — |
| 2024-04-03 | $2.49 | $2.49 | 115,900 | — | — |
| 2024-04-02 | $2.50 | $2.50 | 130,900 | — | — |
| 2024-04-01 | $2.50 | $2.50 | 153,000 | — | — |
| 2024-03-28 | $2.50 | $2.50 | 138,700 | — | — |
| 2024-03-27 | $2.49 | $2.49 | 111,000 | — | — |
| 2024-03-26 | $2.43 | $2.43 | 211,800 | — | — |
| 2024-03-25 | $2.38 | $2.38 | 452,000 | — | — |
| 2024-03-22 | $2.58 | $2.58 | 184,700 | — | — |
| 2024-03-21 | $2.50 | $2.50 | 182,300 | — | — |
| 2024-03-20 | $2.52 | $2.52 | 266,200 | — | — |
| 2024-03-19 | $2.42 | $2.42 | 243,300 | — | — |
| 2024-03-18 | $2.41 | $2.41 | 331,300 | — | — |
| 2024-03-15 | $2.52 | $2.52 | 250,000 | — | — |
| 2024-03-14 | $2.52 | $2.52 | 243,900 | — | — |
| 2024-03-13 | $2.64 | $2.64 | 319,100 | — | — |
| 2024-03-12 | $2.55 | $2.55 | 312,000 | — | — |
| 2024-03-11 | $2.56 | $2.56 | 1,074,000 | — | — |
| 2024-03-08 | $2.90 | $2.90 | 1,722,900 | — | — |
| 2024-03-07 | $3.79 | $3.79 | 727,300 | — | — |
| 2024-03-06 | $3.62 | $3.62 | 376,700 | — | — |
| 2024-03-05 | $3.37 | $3.37 | 151,400 | — | — |
| 2024-03-04 | $3.44 | $3.44 | 232,900 | — | — |
| 2024-03-01 | $3.47 | $3.47 | 155,300 | — | — |
| 2024-02-29 | $3.52 | $3.52 | 208,000 | — | — |
| 2024-02-28 | $3.33 | $3.33 | 197,800 | — | — |
| 2024-02-27 | $3.53 | $3.53 | 168,600 | — | — |
| 2024-02-26 | $3.51 | $3.51 | 326,500 | — | — |
| 2024-02-23 | $3.30 | $3.30 | 171,800 | — | — |
| 2024-02-22 | $3.41 | $3.41 | 156,900 | — | — |
| 2024-02-21 | $3.46 | $3.46 | 198,100 | — | — |
| 2024-02-20 | $3.67 | $3.67 | 226,100 | — | — |
| 2024-02-16 | $3.73 | $3.73 | 232,900 | — | — |
| 2024-02-15 | $3.73 | $3.73 | 285,000 | — | — |
| 2024-02-14 | $3.79 | $3.79 | 312,600 | — | — |
| 2024-02-13 | $3.48 | $3.48 | 231,600 | — | — |
| 2024-02-12 | $3.53 | $3.53 | 432,900 | — | — |
| 2024-02-09 | $3.24 | $3.24 | 219,300 | — | — |
| 2024-02-08 | $3.24 | $3.24 | 180,600 | — | — |
| 2024-02-07 | $3.04 | $3.04 | 174,200 | — | — |
| 2024-02-06 | $3.13 | $3.13 | 191,000 | — | — |
| 2024-02-05 | $3.10 | $3.10 | 279,400 | — | — |
| 2024-02-02 | $3.28 | $3.28 | 183,600 | — | — |
| 2024-02-01 | $3.38 | $3.38 | 263,700 | — | — |
| 2024-01-31 | $3.21 | $3.21 | 265,400 | — | — |
| 2024-01-30 | $3.37 | $3.37 | 220,300 | — | — |
| 2024-01-29 | $3.50 | $3.50 | 374,900 | — | — |
| 2024-01-26 | $3.42 | $3.42 | 120,800 | — | — |
| 2024-01-25 | $3.55 | $3.55 | 148,500 | — | — |
| 2024-01-24 | $3.44 | $3.44 | 228,900 | — | — |
| 2024-01-23 | $3.65 | $3.65 | 150,100 | — | — |
| 2024-01-22 | $3.68 | $3.68 | 380,800 | — | — |
| 2024-01-19 | $3.62 | $3.62 | 516,300 | — | — |
| 2024-01-18 | $3.82 | $3.82 | 297,000 | — | — |
| 2024-01-17 | $3.65 | $3.65 | 370,000 | — | — |
| 2024-01-16 | $3.76 | $3.76 | 718,100 | — | — |
| 2024-01-12 | $4.52 | $4.52 | 168,900 | — | — |
| 2024-01-11 | $4.37 | $4.37 | 278,100 | — | — |
| 2024-01-10 | $4.49 | $4.49 | 302,600 | — | — |
| 2024-01-09 | $4.57 | $4.57 | 171,200 | — | — |
| 2024-01-08 | $4.71 | $4.71 | 449,400 | — | — |
| 2024-01-05 | $4.31 | $4.31 | 407,700 | — | — |
| 2024-01-04 | $4.30 | $4.30 | 468,700 | — | — |
| 2024-01-03 | $4.60 | $4.60 | 258,100 | — | — |
| 2024-01-02 | $4.72 | $4.72 | 817,300 | — | — |