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
- 2021-07-16 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 | $5.80 | $5.80 | 10,500 | — | — |
| 2024-12-30 | $5.83 | $5.83 | 11,300 | — | — |
| 2024-12-27 | $5.70 | $5.70 | 1,000 | — | — |
| 2024-12-26 | $5.79 | $5.79 | 9,900 | — | — |
| 2024-12-24 | $5.80 | $5.80 | 3,300 | — | — |
| 2024-12-23 | $5.66 | $5.66 | 7,400 | — | — |
| 2024-12-20 | $5.65 | $5.65 | 10,400 | — | — |
| 2024-12-19 | $5.48 | $5.48 | 19,200 | — | — |
| 2024-12-18 | $5.58 | $5.58 | 19,100 | — | — |
| 2024-12-17 | $5.77 | $5.77 | 1,600 | — | — |
| 2024-12-16 | $5.78 | $5.78 | 11,700 | — | — |
| 2024-12-13 | $5.94 | $5.94 | 30,400 | — | — |
| 2024-12-12 | $5.14 | $5.14 | 2,000 | — | — |
| 2024-12-11 | $5.20 | $5.20 | 15,100 | — | — |
| 2024-12-10 | $5.22 | $5.22 | 15,800 | — | — |
| 2024-12-09 | $5.19 | $5.19 | 7,100 | — | — |
| 2024-12-06 | $5.16 | $5.16 | 6,200 | — | — |
| 2024-12-05 | $5.00 | $5.00 | 24,900 | — | — |
| 2024-12-04 | $4.40 | $4.40 | 46,900 | — | — |
| 2024-12-03 | $4.30 | $4.30 | 16,300 | — | — |
| 2024-12-02 | $4.30 | $4.30 | 22,000 | — | — |
| 2024-11-29 | $4.48 | $4.48 | 5,100 | — | — |
| 2024-11-27 | $4.43 | $4.43 | 2,400 | — | — |
| 2024-11-26 | $4.50 | $4.50 | 6,200 | — | — |
| 2024-11-25 | $4.51 | $4.51 | 1,700 | — | — |
| 2024-11-22 | $4.42 | $4.42 | 900 | — | — |
| 2024-11-21 | $4.42 | $4.42 | 14,700 | — | — |
| 2024-11-20 | $4.72 | $4.72 | 14,700 | — | — |
| 2024-11-19 | $4.55 | $4.55 | 13,200 | — | — |
| 2024-11-18 | $4.55 | $4.55 | 2,300 | — | — |
| 2024-11-15 | $4.50 | $4.50 | 3,800 | — | — |
| 2024-11-14 | $4.81 | $4.81 | 800 | — | — |
| 2024-11-13 | $4.88 | $4.88 | 1,300 | — | — |
| 2024-11-12 | $4.49 | $4.49 | 2,800 | — | — |
| 2024-11-11 | $4.55 | $4.55 | 2,300 | — | — |
| 2024-11-08 | $4.60 | $4.60 | 12,800 | — | — |
| 2024-11-07 | $4.43 | $4.43 | 4,100 | — | — |
| 2024-11-06 | $4.03 | $4.03 | 1,700 | — | — |
| 2024-11-05 | $4.43 | $4.43 | 3,900 | — | — |
| 2024-11-04 | $4.36 | $4.36 | 9,500 | — | — |
| 2024-11-01 | $4.62 | $4.62 | 1,900 | — | — |
| 2024-10-31 | $4.64 | $4.64 | 3,900 | — | — |
| 2024-10-30 | $4.64 | $4.64 | 9,700 | — | — |
| 2024-10-29 | $4.77 | $4.77 | 0 | — | — |
| 2024-10-28 | $4.77 | $4.77 | 9,700 | — | — |
| 2024-10-25 | $4.66 | $4.66 | 700 | — | — |
| 2024-10-24 | $4.71 | $4.71 | 8,700 | — | — |
| 2024-10-23 | $4.73 | $4.73 | 4,000 | — | — |
| 2024-10-22 | $4.67 | $4.67 | 900 | — | — |
| 2024-10-21 | $4.94 | $4.94 | 10,300 | — | — |
| 2024-10-18 | $5.10 | $5.10 | 5,600 | — | — |
| 2024-10-17 | $4.99 | $4.99 | 14,100 | — | — |
| 2024-10-16 | $5.10 | $5.10 | 29,100 | — | — |
| 2024-10-15 | $5.23 | $5.23 | 126,700 | — | — |
| 2024-10-14 | $4.39 | $4.39 | 16,800 | — | — |
| 2024-10-11 | $4.29 | $4.29 | 9,100 | — | — |
| 2024-10-10 | $4.20 | $4.20 | 7,600 | — | — |
| 2024-10-09 | $3.88 | $3.88 | 32,000 | — | — |
| 2024-10-08 | $4.19 | $4.19 | 12,400 | — | — |
| 2024-10-07 | $4.60 | $4.60 | 69,600 | — | — |
| 2024-10-04 | $4.94 | $4.94 | 16,900 | — | — |
| 2024-10-03 | $4.30 | $4.30 | 11,100 | — | — |
| 2024-10-02 | $4.14 | $4.14 | 19,500 | — | — |
| 2024-10-01 | $4.26 | $4.26 | 17,300 | — | — |
| 2024-09-30 | $4.00 | $4.00 | 23,600 | — | — |
| 2024-09-27 | $4.12 | $4.12 | 6,700 | — | — |
| 2024-09-26 | $4.19 | $4.19 | 8,400 | — | — |
| 2024-09-25 | $3.92 | $3.92 | 36,600 | — | — |
| 2024-09-24 | $4.20 | $4.20 | 17,100 | — | — |
| 2024-09-23 | $4.24 | $4.24 | 7,900 | — | — |
| 2024-09-20 | $4.36 | $4.36 | 3,700 | — | — |
| 2024-09-19 | $4.36 | $4.36 | 10,000 | — | — |
| 2024-09-18 | $4.53 | $4.53 | 18,700 | — | — |
| 2024-09-17 | $4.65 | $4.65 | 35,100 | — | — |
| 2024-09-16 | $4.61 | $4.61 | 22,800 | — | — |
| 2024-09-13 | $4.50 | $4.50 | 10,900 | — | — |
| 2024-09-12 | $4.48 | $4.48 | 3,900 | — | — |
| 2024-09-11 | $4.75 | $4.75 | 7,000 | — | — |
| 2024-09-10 | $4.59 | $4.59 | 1,900 | — | — |
| 2024-09-09 | $4.59 | $4.59 | 13,400 | — | — |
| 2024-09-06 | $4.86 | $4.86 | 14,000 | — | — |
| 2024-09-05 | $4.52 | $4.52 | 9,800 | — | — |
| 2024-09-04 | $4.65 | $4.65 | 15,900 | — | — |
| 2024-09-03 | $5.00 | $5.00 | 61,500 | — | — |
| 2024-08-30 | $4.40 | $4.40 | 9,200 | — | — |
| 2024-08-29 | $4.87 | $4.87 | 8,600 | — | — |
| 2024-08-28 | $4.57 | $4.57 | 19,600 | — | — |
| 2024-08-27 | $4.75 | $4.75 | 25,100 | — | — |
| 2024-08-26 | $4.81 | $4.81 | 29,300 | — | — |
| 2024-08-23 | $5.16 | $5.16 | 14,700 | — | — |
| 2024-08-22 | $5.30 | $5.30 | 12,800 | — | — |
| 2024-08-21 | $5.80 | $5.80 | 19,500 | — | — |
| 2024-08-20 | $6.07 | $6.07 | 55,400 | — | — |
| 2024-08-19 | $5.78 | $5.78 | 201,300 | — | — |
| 2024-08-16 | $5.48 | $5.48 | 19,300 | — | — |
| 2024-08-15 | $5.40 | $5.40 | 3,300 | — | — |
| 2024-08-14 | $5.42 | $5.42 | 3,500 | — | — |
| 2024-08-13 | $5.45 | $5.45 | 12,000 | — | — |
| 2024-08-12 | $5.46 | $5.46 | 4,700 | — | — |
| 2024-08-09 | $5.49 | $5.49 | 300 | — | — |
| 2024-08-08 | $5.49 | $5.49 | 4,100 | — | — |
| 2024-08-07 | $5.31 | $5.31 | 2,500 | — | — |
| 2024-08-06 | $5.45 | $5.45 | 3,700 | — | — |
| 2024-08-05 | $5.50 | $5.50 | 13,700 | — | — |
| 2024-08-02 | $5.40 | $5.40 | 2,200 | — | — |
| 2024-08-01 | $5.61 | $5.61 | 4,000 | — | — |
| 2024-07-31 | $5.48 | $5.48 | 16,200 | — | — |
| 2024-07-30 | $5.49 | $5.49 | 8,000 | — | — |
| 2024-07-29 | $5.82 | $5.82 | 2,100 | — | — |
| 2024-07-26 | $5.90 | $5.90 | 29,800 | — | — |
| 2024-07-25 | $5.86 | $5.86 | 7,100 | — | — |
| 2024-07-24 | $6.01 | $6.01 | 23,400 | — | — |
| 2024-07-23 | $5.60 | $5.60 | 9,700 | — | — |
| 2024-07-22 | $5.39 | $5.39 | 7,000 | — | — |
| 2024-07-19 | $5.32 | $5.32 | 6,700 | — | — |
| 2024-07-18 | $5.71 | $5.71 | 2,300 | — | — |
| 2024-07-17 | $5.79 | $5.79 | 10,700 | — | — |
| 2024-07-16 | $6.04 | $6.04 | 3,400 | — | — |
| 2024-07-15 | $6.17 | $6.17 | 53,700 | — | — |
| 2024-07-12 | $6.74 | $6.74 | 15,500 | — | — |
| 2024-07-11 | $6.76 | $6.76 | 81,300 | — | — |
| 2024-07-10 | $6.00 | $6.00 | 4,900 | — | — |
| 2024-07-09 | $5.96 | $5.96 | 70,200 | — | — |
| 2024-07-08 | $5.98 | $5.98 | 28,100 | — | — |
| 2024-07-05 | $5.98 | $5.98 | 10,400 | — | — |
| 2024-07-03 | $5.83 | $5.83 | 12,200 | — | — |
| 2024-07-02 | $5.81 | $5.81 | 5,900 | — | — |
| 2024-07-01 | $5.50 | $5.50 | 41,400 | — | — |
| 2024-06-28 | $5.92 | $5.92 | 2,800 | — | — |
| 2024-06-27 | $6.10 | $6.10 | 37,500 | — | — |
| 2024-06-26 | $6.11 | $6.11 | 113,400 | — | — |
| 2024-06-25 | $6.09 | $6.09 | 35,100 | — | — |
| 2024-06-24 | $6.04 | $6.04 | 39,100 | — | — |
| 2024-06-21 | $6.00 | $6.00 | 93,000 | — | — |
| 2024-06-20 | $6.09 | $6.09 | 6,800 | — | — |
| 2024-06-18 | $5.95 | $5.95 | 19,200 | — | — |
| 2024-06-17 | $5.96 | $5.96 | 8,300 | — | — |
| 2024-06-14 | $5.95 | $5.95 | 31,700 | — | — |
| 2024-06-13 | $6.00 | $6.00 | 76,700 | — | — |
| 2024-06-12 | $6.00 | $6.00 | 20,400 | — | — |
| 2024-06-11 | $5.97 | $5.97 | 190,000 | — | — |
| 2024-06-10 | $5.96 | $5.96 | 58,300 | — | — |
| 2024-06-07 | $6.10 | $6.10 | 52,400 | — | — |
| 2024-06-06 | $5.80 | $5.80 | 54,800 | — | — |
| 2024-06-05 | $6.10 | $6.10 | 23,300 | — | — |
| 2024-06-04 | $6.08 | $6.08 | 9,300 | — | — |
| 2024-06-03 | $6.00 | $6.00 | 3,800 | — | — |
| 2024-05-31 | $5.99 | $5.99 | 35,800 | — | — |
| 2024-05-30 | $5.91 | $5.91 | 7,000 | — | — |
| 2024-05-29 | $5.76 | $5.76 | 29,200 | — | — |
| 2024-05-28 | $5.95 | $5.95 | 29,000 | — | — |
| 2024-05-24 | $5.76 | $5.76 | 14,000 | — | — |
| 2024-05-23 | $5.84 | $5.84 | 5,800 | — | — |
| 2024-05-22 | $5.77 | $5.77 | 800 | — | — |
| 2024-05-21 | $5.87 | $5.87 | 5,400 | — | — |
| 2024-05-20 | $6.07 | $6.07 | 13,800 | — | — |
| 2024-05-17 | $5.80 | $5.80 | 1,900 | — | — |
| 2024-05-16 | $5.85 | $5.85 | 22,500 | — | — |
| 2024-05-15 | $5.97 | $5.97 | 9,300 | — | — |
| 2024-05-14 | $6.03 | $6.03 | 23,800 | — | — |
| 2024-05-13 | $6.22 | $6.22 | 21,700 | — | — |
| 2024-05-10 | $5.92 | $5.92 | 16,900 | — | — |
| 2024-05-09 | $5.38 | $5.38 | 4,100 | — | — |
| 2024-05-08 | $5.17 | $5.17 | 17,700 | — | — |
| 2024-05-07 | $5.51 | $5.51 | 15,800 | — | — |
| 2024-05-06 | $5.78 | $5.78 | 32,300 | — | — |
| 2024-05-03 | $5.23 | $5.23 | 22,500 | — | — |
| 2024-05-02 | $5.33 | $5.33 | 25,400 | — | — |
| 2024-05-01 | $4.91 | $4.91 | 9,500 | — | — |
| 2024-04-30 | $5.05 | $5.05 | 55,300 | — | — |
| 2024-04-29 | $4.45 | $4.45 | 76,300 | — | — |
| 2024-04-26 | $4.61 | $4.61 | 69,000 | — | — |
| 2024-04-25 | $4.97 | $4.97 | 188,500 | — | — |
| 2024-04-24 | $4.79 | $4.79 | 2,509,400 | — | — |
| 2024-04-23 | $4.57 | $4.57 | 302,400 | — | — |
| 2024-04-22 | $3.68 | $3.68 | 137,500 | — | — |
| 2024-04-19 | $2.90 | $2.90 | 39,500 | — | — |
| 2024-04-18 | $3.19 | $3.19 | 71,100 | — | — |
| 2024-04-17 | $3.15 | $3.15 | 77,300 | — | — |
| 2024-04-16 | $3.21 | $3.21 | 71,100 | — | — |
| 2024-04-15 | $3.49 | $3.49 | 60,600 | — | — |
| 2024-04-12 | $3.72 | $3.72 | 32,300 | — | — |
| 2024-04-11 | $3.82 | $3.82 | 183,400 | — | — |
| 2024-04-10 | $3.99 | $3.99 | 198,400 | — | — |
| 2024-04-09 | $4.07 | $4.07 | 141,200 | — | — |
| 2024-04-08 | $3.78 | $3.78 | 118,500 | — | — |
| 2024-04-05 | $3.63 | $3.63 | 97,400 | — | — |
| 2024-04-04 | $3.51 | $3.51 | 82,600 | — | — |
| 2024-04-03 | $3.64 | $3.64 | 124,100 | — | — |
| 2024-04-02 | $3.72 | $3.72 | 123,200 | — | — |
| 2024-04-01 | $4.22 | $4.22 | 172,600 | — | — |
| 2024-03-28 | $4.05 | $4.05 | 135,600 | — | — |
| 2024-03-27 | $3.57 | $3.57 | 121,000 | — | — |
| 2024-03-26 | $3.56 | $3.56 | 161,500 | — | — |
| 2024-03-25 | $4.50 | $4.50 | 130,500 | — | — |
| 2024-03-22 | $4.71 | $4.71 | 96,300 | — | — |
| 2024-03-21 | $4.70 | $4.70 | 104,800 | — | — |
| 2024-03-20 | $4.70 | $4.70 | 178,600 | — | — |
| 2024-03-19 | $4.61 | $4.61 | 106,700 | — | — |
| 2024-03-18 | $4.56 | $4.56 | 61,200 | — | — |
| 2024-03-15 | $4.68 | $4.68 | 70,600 | — | — |
| 2024-03-14 | $4.70 | $4.70 | 68,800 | — | — |
| 2024-03-13 | $4.84 | $4.84 | 192,500 | — | — |
| 2024-03-12 | $5.01 | $5.01 | 82,800 | — | — |
| 2024-03-11 | $5.17 | $5.17 | 144,000 | — | — |
| 2024-03-08 | $5.67 | $5.67 | 164,600 | — | — |
| 2024-03-07 | $5.05 | $5.05 | 166,100 | — | — |
| 2024-03-06 | $4.93 | $4.93 | 104,600 | — | — |
| 2024-03-05 | $4.98 | $4.98 | 137,200 | — | — |
| 2024-03-04 | $5.02 | $5.02 | 98,400 | — | — |
| 2024-03-01 | $4.86 | $4.86 | 106,400 | — | — |
| 2024-02-29 | $4.94 | $4.94 | 98,600 | — | — |
| 2024-02-28 | $4.86 | $4.86 | 58,700 | — | — |
| 2024-02-27 | $4.85 | $4.85 | 99,600 | — | — |
| 2024-02-26 | $4.93 | $4.93 | 98,000 | — | — |
| 2024-02-23 | $4.95 | $4.95 | 55,400 | — | — |
| 2024-02-22 | $4.95 | $4.95 | 128,100 | — | — |
| 2024-02-21 | $5.04 | $5.04 | 69,700 | — | — |
| 2024-02-20 | $5.14 | $5.14 | 77,300 | — | — |
| 2024-02-16 | $5.19 | $5.19 | 60,800 | — | — |
| 2024-02-15 | $5.11 | $5.11 | 56,100 | — | — |
| 2024-02-14 | $5.10 | $5.10 | 52,600 | — | — |
| 2024-02-13 | $4.81 | $4.81 | 49,200 | — | — |
| 2024-02-12 | $4.70 | $4.70 | 29,900 | — | — |
| 2024-02-09 | $4.81 | $4.81 | 27,400 | — | — |
| 2024-02-08 | $4.70 | $4.70 | 4,600 | — | — |
| 2024-02-07 | $4.65 | $4.65 | 2,300 | — | — |
| 2024-02-06 | $4.41 | $4.41 | 29,700 | — | — |
| 2024-02-05 | $4.67 | $4.67 | 9,700 | — | — |
| 2024-02-02 | $4.99 | $4.99 | 2,700 | — | — |
| 2024-02-01 | $5.09 | $5.09 | 7,500 | — | — |
| 2024-01-31 | $5.17 | $5.17 | 1,700 | — | — |
| 2024-01-30 | $5.17 | $5.17 | 2,700 | — | — |
| 2024-01-29 | $4.70 | $4.70 | 2,000 | — | — |
| 2024-01-26 | $4.63 | $4.63 | 2,500 | — | — |
| 2024-01-25 | $4.63 | $4.63 | 0 | — | — |
| 2024-01-24 | $4.63 | $4.63 | 600 | — | — |
| 2024-01-23 | $4.64 | $4.64 | 600 | — | — |
| 2024-01-22 | $4.67 | $4.67 | 1,000 | — | — |
| 2024-01-19 | $4.47 | $4.47 | 2,000 | — | — |
| 2024-01-18 | $4.66 | $4.66 | 4,700 | — | — |
| 2024-01-17 | $4.45 | $4.45 | 3,600 | — | — |
| 2024-01-16 | $4.36 | $4.36 | 32,200 | — | — |
| 2024-01-12 | $4.45 | $4.45 | 4,300 | — | — |
| 2024-01-11 | $4.52 | $4.52 | 4,600 | — | — |
| 2024-01-10 | $5.10 | $5.10 | 6,800 | — | — |
| 2024-01-09 | $5.18 | $5.18 | 10,300 | — | — |
| 2024-01-08 | $5.22 | $5.22 | 130,800 | — | — |
| 2024-01-05 | $5.31 | $5.31 | 3,000 | — | — |
| 2024-01-04 | $5.57 | $5.57 | 6,900 | — | — |
| 2024-01-03 | $5.73 | $5.73 | 1,400 | — | — |
| 2024-01-02 | $5.62 | $5.62 | 3,800 | — | — |