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
- 2014-03-21 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 | $6.98 | $6.98 | 31,100 | — | — |
| 2024-12-30 | $6.86 | $6.86 | 60,000 | — | — |
| 2024-12-27 | $6.40 | $6.40 | 51,200 | — | — |
| 2024-12-26 | $6.26 | $6.26 | 39,600 | — | — |
| 2024-12-24 | $6.06 | $6.06 | 17,000 | — | — |
| 2024-12-23 | $5.76 | $5.76 | 29,600 | — | — |
| 2024-12-20 | $6.00 | $6.00 | 56,900 | — | — |
| 2024-12-19 | $5.91 | $5.91 | 37,300 | — | — |
| 2024-12-18 | $6.17 | $6.17 | 65,500 | — | — |
| 2024-12-17 | $6.17 | $6.17 | 87,100 | — | — |
| 2024-12-16 | $6.04 | $6.04 | 76,200 | — | — |
| 2024-12-13 | $5.75 | $5.75 | 73,900 | — | — |
| 2024-12-12 | $5.80 | $5.80 | 37,300 | — | — |
| 2024-12-11 | $5.91 | $5.91 | 38,900 | — | — |
| 2024-12-10 | $5.96 | $5.96 | 114,500 | — | — |
| 2024-12-09 | $5.97 | $5.97 | 38,600 | — | — |
| 2024-12-06 | $6.00 | $6.00 | 95,600 | — | — |
| 2024-12-05 | $5.65 | $5.65 | 123,100 | — | — |
| 2024-12-04 | $5.91 | $5.91 | 547,900 | — | — |
| 2024-12-03 | $6.22 | $6.22 | 143,400 | — | — |
| 2024-12-02 | $6.34 | $6.34 | 100,400 | — | — |
| 2024-11-29 | $6.64 | $6.64 | 197,500 | — | — |
| 2024-11-27 | $7.34 | $7.34 | 466,200 | — | — |
| 2024-11-26 | $6.29 | $6.29 | 64,000 | — | — |
| 2024-11-25 | $6.04 | $6.04 | 140,600 | — | — |
| 2024-11-22 | $6.12 | $6.12 | 118,800 | — | — |
| 2024-11-21 | $6.11 | $6.11 | 266,000 | — | — |
| 2024-11-20 | $5.62 | $5.62 | 245,600 | — | — |
| 2024-11-19 | $5.43 | $5.43 | 547,500 | — | — |
| 2024-11-18 | $6.72 | $6.72 | 1,439,200 | — | — |
| 2024-11-15 | $6.56 | $6.56 | 5,371,800 | — | — |
| 2024-11-14 | $4.70 | $4.70 | 14,888,400 | — | — |
| 2024-11-13 | $3.56 | $3.56 | 3,629,700 | — | — |
| 2024-11-12 | $2.05 | $2.05 | 6,400 | — | — |
| 2024-11-11 | $2.07 | $2.07 | 7,300 | — | — |
| 2024-11-08 | $2.05 | $2.05 | 26,800 | — | — |
| 2024-11-07 | $2.08 | $2.08 | 21,300 | — | — |
| 2024-11-06 | $2.13 | $2.13 | 46,700 | — | — |
| 2024-11-05 | $2.06 | $2.06 | 17,800 | — | — |
| 2024-11-04 | $2.08 | $2.08 | 18,400 | — | — |
| 2024-11-01 | $2.13 | $2.13 | 12,900 | — | — |
| 2024-10-31 | $2.20 | $2.20 | 3,400 | — | — |
| 2024-10-30 | $2.18 | $2.18 | 31,300 | — | — |
| 2024-10-29 | $2.18 | $2.18 | 23,800 | — | — |
| 2024-10-28 | $2.09 | $2.09 | 9,000 | — | — |
| 2024-10-25 | $2.02 | $2.02 | 8,400 | — | — |
| 2024-10-24 | $2.00 | $2.00 | 3,900 | — | — |
| 2024-10-23 | $2.05 | $2.05 | 6,900 | — | — |
| 2024-10-22 | $1.99 | $1.99 | 18,000 | — | — |
| 2024-10-21 | $2.04 | $2.04 | 18,700 | — | — |
| 2024-10-18 | $2.02 | $2.02 | 10,100 | — | — |
| 2024-10-17 | $2.03 | $2.03 | 11,000 | — | — |
| 2024-10-16 | $2.13 | $2.13 | 8,500 | — | — |
| 2024-10-15 | $2.09 | $2.09 | 9,300 | — | — |
| 2024-10-14 | $2.11 | $2.11 | 2,000 | — | — |
| 2024-10-11 | $2.12 | $2.12 | 3,800 | — | — |
| 2024-10-10 | $2.15 | $2.15 | 9,200 | — | — |
| 2024-10-09 | $2.14 | $2.14 | 8,900 | — | — |
| 2024-10-08 | $2.07 | $2.07 | 11,200 | — | — |
| 2024-10-07 | $2.14 | $2.14 | 13,400 | — | — |
| 2024-10-04 | $2.10 | $2.10 | 1,600 | — | — |
| 2024-10-03 | $2.09 | $2.09 | 2,600 | — | — |
| 2024-10-02 | $2.02 | $2.02 | 9,800 | — | — |
| 2024-10-01 | $2.11 | $2.11 | 6,900 | — | — |
| 2024-09-30 | $2.14 | $2.14 | 4,000 | — | — |
| 2024-09-27 | $2.14 | $2.14 | 5,500 | — | — |
| 2024-09-26 | $2.03 | $2.03 | 16,900 | — | — |
| 2024-09-25 | $2.06 | $2.06 | 3,300 | — | — |
| 2024-09-24 | $2.05 | $2.05 | 1,200 | — | — |
| 2024-09-23 | $2.17 | $2.17 | 9,300 | — | — |
| 2024-09-20 | $2.19 | $2.19 | 16,100 | — | — |
| 2024-09-19 | $2.20 | $2.20 | 1,800 | — | — |
| 2024-09-18 | $2.12 | $2.12 | 5,600 | — | — |
| 2024-09-17 | $2.18 | $2.18 | 12,300 | — | — |
| 2024-09-16 | $2.06 | $2.06 | 35,600 | — | — |
| 2024-09-13 | $2.01 | $2.01 | 20,100 | — | — |
| 2024-09-12 | $1.79 | $1.79 | 22,900 | — | — |
| 2024-09-11 | $1.88 | $1.88 | 8,500 | — | — |
| 2024-09-10 | $1.93 | $1.93 | 12,200 | — | — |
| 2024-09-09 | $2.00 | $2.00 | 16,900 | — | — |
| 2024-09-06 | $2.00 | $2.00 | 9,000 | — | — |
| 2024-09-05 | $2.10 | $2.10 | 6,800 | — | — |
| 2024-09-04 | $2.05 | $2.05 | 4,000 | — | — |
| 2024-09-03 | $2.08 | $2.08 | 4,200 | — | — |
| 2024-08-30 | $2.07 | $2.07 | 6,500 | — | — |
| 2024-08-29 | $2.09 | $2.09 | 5,800 | — | — |
| 2024-08-28 | $2.07 | $2.07 | 3,700 | — | — |
| 2024-08-27 | $2.06 | $2.06 | 2,600 | — | — |
| 2024-08-26 | $2.00 | $2.00 | 6,200 | — | — |
| 2024-08-23 | $2.00 | $2.00 | 7,800 | — | — |
| 2024-08-22 | $2.05 | $2.05 | 1,900 | — | — |
| 2024-08-21 | $2.08 | $2.08 | 8,300 | — | — |
| 2024-08-20 | $2.02 | $2.02 | 8,700 | — | — |
| 2024-08-19 | $1.98 | $1.98 | 29,100 | — | — |
| 2024-08-16 | $2.03 | $2.03 | 6,700 | — | — |
| 2024-08-15 | $2.13 | $2.13 | 30,800 | — | — |
| 2024-08-14 | $2.27 | $2.27 | 16,800 | — | — |
| 2024-08-13 | $2.40 | $2.40 | 61,900 | — | — |
| 2024-08-12 | $2.29 | $2.29 | 15,100 | — | — |
| 2024-08-09 | $2.28 | $2.28 | 18,100 | — | — |
| 2024-08-08 | $2.20 | $2.20 | 4,500 | — | — |
| 2024-08-07 | $2.12 | $2.12 | 10,600 | — | — |
| 2024-08-06 | $2.23 | $2.23 | 4,100 | — | — |
| 2024-08-05 | $2.19 | $2.19 | 19,100 | — | — |
| 2024-08-02 | $2.32 | $2.32 | 8,800 | — | — |
| 2024-08-01 | $2.35 | $2.35 | 28,800 | — | — |
| 2024-07-31 | $2.17 | $2.17 | 8,000 | — | — |
| 2024-07-30 | $2.15 | $2.15 | 7,100 | — | — |
| 2024-07-29 | $2.14 | $2.14 | 9,500 | — | — |
| 2024-07-26 | $2.10 | $2.10 | 8,900 | — | — |
| 2024-07-25 | $2.11 | $2.11 | 13,000 | — | — |
| 2024-07-24 | $2.10 | $2.10 | 15,100 | — | — |
| 2024-07-23 | $1.97 | $1.97 | 4,300 | — | — |
| 2024-07-22 | $2.00 | $2.00 | 6,100 | — | — |
| 2024-07-19 | $1.95 | $1.95 | 4,800 | — | — |
| 2024-07-18 | $2.12 | $2.12 | 6,200 | — | — |
| 2024-07-17 | $2.10 | $2.10 | 2,800 | — | — |
| 2024-07-16 | $2.10 | $2.10 | 4,600 | — | — |
| 2024-07-15 | $2.05 | $2.05 | 14,200 | — | — |
| 2024-07-12 | $2.12 | $2.12 | 6,900 | — | — |
| 2024-07-11 | $2.10 | $2.10 | 21,900 | — | — |
| 2024-07-10 | $2.07 | $2.07 | 5,300 | — | — |
| 2024-07-09 | $2.06 | $2.06 | 5,600 | — | — |
| 2024-07-08 | $2.10 | $2.10 | 4,300 | — | — |
| 2024-07-05 | $2.11 | $2.11 | 23,000 | — | — |
| 2024-07-03 | $2.19 | $2.19 | 20,400 | — | — |
| 2024-07-02 | $2.00 | $2.00 | 71,300 | — | — |
| 2024-07-01 | $1.96 | $1.96 | 3,800 | — | — |
| 2024-06-28 | $1.93 | $1.93 | 12,500 | — | — |
| 2024-06-27 | $1.95 | $1.95 | 3,200 | — | — |
| 2024-06-26 | $1.95 | $1.95 | 6,600 | — | — |
| 2024-06-25 | $1.95 | $1.95 | 3,900 | — | — |
| 2024-06-24 | $1.93 | $1.93 | 7,700 | — | — |
| 2024-06-21 | $1.98 | $1.98 | 7,800 | — | — |
| 2024-06-20 | $1.93 | $1.93 | 5,100 | — | — |
| 2024-06-18 | $1.92 | $1.92 | 5,000 | — | — |
| 2024-06-17 | $1.95 | $1.95 | 3,500 | — | — |
| 2024-06-14 | $1.92 | $1.92 | 7,800 | — | — |
| 2024-06-13 | $1.89 | $1.89 | 3,400 | — | — |
| 2024-06-12 | $1.89 | $1.89 | 3,800 | — | — |
| 2024-06-11 | $1.92 | $1.92 | 13,800 | — | — |
| 2024-06-10 | $1.97 | $1.97 | 5,800 | — | — |
| 2024-06-07 | $1.97 | $1.97 | 3,100 | — | — |
| 2024-06-06 | $1.90 | $1.90 | 9,000 | — | — |
| 2024-06-05 | $1.97 | $1.97 | 7,200 | — | — |
| 2024-06-04 | $1.93 | $1.93 | 8,000 | — | — |
| 2024-06-03 | $1.96 | $1.96 | 6,800 | — | — |
| 2024-05-31 | $1.87 | $1.87 | 5,400 | — | — |
| 2024-05-30 | $1.84 | $1.84 | 4,600 | — | — |
| 2024-05-29 | $1.88 | $1.88 | 31,100 | — | — |
| 2024-05-28 | $1.83 | $1.83 | 11,900 | — | — |
| 2024-05-24 | $1.89 | $1.89 | 4,300 | — | — |
| 2024-05-23 | $1.96 | $1.96 | 21,200 | — | — |
| 2024-05-22 | $1.98 | $1.98 | 5,700 | — | — |
| 2024-05-21 | $2.00 | $2.00 | 23,500 | — | — |
| 2024-05-20 | $1.97 | $1.97 | 4,500 | — | — |
| 2024-05-17 | $1.91 | $1.91 | 9,500 | — | — |
| 2024-05-16 | $1.92 | $1.92 | 8,200 | — | — |
| 2024-05-15 | $1.83 | $1.83 | 11,500 | — | — |
| 2024-05-14 | $1.79 | $1.79 | 9,500 | — | — |
| 2024-05-13 | $1.78 | $1.78 | 3,500 | — | — |
| 2024-05-10 | $1.78 | $1.78 | 44,100 | — | — |
| 2024-05-09 | $1.84 | $1.84 | 8,300 | — | — |
| 2024-05-08 | $1.89 | $1.89 | 3,000 | — | — |
| 2024-05-07 | $1.89 | $1.89 | 9,900 | — | — |
| 2024-05-06 | $1.86 | $1.86 | 32,900 | — | — |
| 2024-05-03 | $1.96 | $1.96 | 6,200 | — | — |
| 2024-05-02 | $2.03 | $2.03 | 17,800 | — | — |
| 2024-05-01 | $1.89 | $1.89 | 20,600 | — | — |
| 2024-04-30 | $1.90 | $1.90 | 6,300 | — | — |
| 2024-04-29 | $1.90 | $1.90 | 5,000 | — | — |
| 2024-04-26 | $2.04 | $2.04 | 6,800 | — | — |
| 2024-04-25 | $2.08 | $2.08 | 2,100 | — | — |
| 2024-04-24 | $2.02 | $2.02 | 4,100 | — | — |
| 2024-04-23 | $2.02 | $2.02 | 800 | — | — |
| 2024-04-22 | $2.02 | $2.02 | 8,500 | — | — |
| 2024-04-19 | $1.99 | $1.99 | 12,000 | — | — |
| 2024-04-18 | $1.96 | $1.96 | 30,900 | — | — |
| 2024-04-17 | $2.09 | $2.09 | 3,700 | — | — |
| 2024-04-16 | $2.12 | $2.12 | 6,100 | — | — |
| 2024-04-15 | $2.09 | $2.09 | 5,300 | — | — |
| 2024-04-12 | $2.16 | $2.16 | 26,200 | — | — |
| 2024-04-11 | $2.10 | $2.10 | 62,400 | — | — |
| 2024-04-10 | $1.90 | $1.90 | 18,600 | — | — |
| 2024-04-09 | $1.91 | $1.91 | 1,900 | — | — |
| 2024-04-08 | $1.89 | $1.89 | 16,500 | — | — |
| 2024-04-05 | $2.01 | $2.01 | 88,000 | — | — |
| 2024-04-04 | $1.88 | $1.88 | 35,600 | — | — |
| 2024-04-03 | $1.81 | $1.81 | 5,300 | — | — |
| 2024-04-02 | $1.71 | $1.71 | 3,300 | — | — |
| 2024-04-01 | $1.74 | $1.74 | 8,500 | — | — |
| 2024-03-28 | $1.75 | $1.75 | 39,000 | — | — |
| 2024-03-27 | $1.62 | $1.62 | 11,800 | — | — |
| 2024-03-26 | $1.69 | $1.69 | 4,700 | — | — |
| 2024-03-25 | $1.67 | $1.67 | 7,600 | — | — |
| 2024-03-22 | $1.67 | $1.67 | 3,000 | — | — |
| 2024-03-21 | $1.64 | $1.64 | 15,200 | — | — |
| 2024-03-20 | $1.65 | $1.65 | 12,100 | — | — |
| 2024-03-19 | $1.62 | $1.62 | 13,300 | — | — |
| 2024-03-18 | $1.63 | $1.63 | 9,100 | — | — |
| 2024-03-15 | $1.68 | $1.68 | 20,800 | — | — |
| 2024-03-14 | $1.75 | $1.75 | 1,100 | — | — |
| 2024-03-13 | $1.73 | $1.73 | 8,500 | — | — |
| 2024-03-12 | $1.78 | $1.78 | 60,500 | — | — |
| 2024-03-11 | $1.85 | $1.85 | 12,900 | — | — |
| 2024-03-08 | $1.91 | $1.91 | 5,200 | — | — |
| 2024-03-07 | $1.98 | $1.98 | 21,800 | — | — |
| 2024-03-06 | $1.90 | $1.90 | 5,200 | — | — |
| 2024-03-05 | $1.90 | $1.90 | 6,000 | — | — |
| 2024-03-04 | $1.87 | $1.87 | 4,700 | — | — |
| 2024-03-01 | $1.92 | $1.92 | 6,000 | — | — |
| 2024-02-29 | $1.99 | $1.99 | 5,700 | — | — |
| 2024-02-28 | $2.01 | $2.01 | 1,800 | — | — |
| 2024-02-27 | $2.05 | $2.05 | 13,400 | — | — |
| 2024-02-26 | $1.95 | $1.95 | 23,400 | — | — |
| 2024-02-23 | $1.95 | $1.95 | 63,400 | — | — |
| 2024-02-22 | $1.80 | $1.80 | 12,700 | — | — |
| 2024-02-21 | $1.79 | $1.79 | 7,600 | — | — |
| 2024-02-20 | $1.78 | $1.78 | 8,500 | — | — |
| 2024-02-16 | $1.83 | $1.83 | 8,100 | — | — |
| 2024-02-15 | $1.84 | $1.84 | 20,700 | — | — |
| 2024-02-14 | $1.79 | $1.79 | 5,500 | — | — |
| 2024-02-13 | $1.76 | $1.76 | 8,600 | — | — |
| 2024-02-12 | $1.73 | $1.73 | 4,700 | — | — |
| 2024-02-09 | $1.75 | $1.75 | 11,000 | — | — |
| 2024-02-08 | $1.68 | $1.68 | 19,300 | — | — |
| 2024-02-07 | $1.74 | $1.74 | 40,000 | — | — |
| 2024-02-06 | $1.78 | $1.78 | 6,500 | — | — |
| 2024-02-05 | $1.75 | $1.75 | 8,800 | — | — |
| 2024-02-02 | $1.78 | $1.78 | 11,600 | — | — |
| 2024-02-01 | $1.73 | $1.73 | 20,400 | — | — |
| 2024-01-31 | $1.73 | $1.73 | 12,300 | — | — |
| 2024-01-30 | $1.81 | $1.81 | 18,300 | — | — |
| 2024-01-29 | $1.81 | $1.81 | 23,000 | — | — |
| 2024-01-26 | $1.82 | $1.82 | 5,800 | — | — |
| 2024-01-25 | $1.82 | $1.82 | 15,000 | — | — |
| 2024-01-24 | $1.90 | $1.90 | 1,400 | — | — |
| 2024-01-23 | $1.91 | $1.91 | 13,200 | — | — |
| 2024-01-22 | $1.82 | $1.82 | 7,600 | — | — |
| 2024-01-19 | $1.77 | $1.77 | 8,900 | — | — |
| 2024-01-18 | $1.78 | $1.78 | 13,200 | — | — |
| 2024-01-17 | $1.86 | $1.86 | 24,700 | — | — |
| 2024-01-16 | $1.93 | $1.93 | 6,600 | — | — |
| 2024-01-12 | $1.96 | $1.96 | 3,600 | — | — |
| 2024-01-11 | $1.98 | $1.98 | 3,100 | — | — |
| 2024-01-10 | $2.04 | $2.04 | 2,800 | — | — |
| 2024-01-09 | $2.04 | $2.04 | 8,900 | — | — |
| 2024-01-08 | $2.03 | $2.03 | 115,700 | — | — |
| 2024-01-05 | $2.05 | $2.05 | 34,300 | — | — |
| 2024-01-04 | $2.12 | $2.12 | 31,000 | — | — |
| 2024-01-03 | $2.27 | $2.27 | 114,600 | — | — |
| 2024-01-02 | $1.95 | $1.95 | 25,200 | — | — |