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
- 2019-01-17 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 | $6.92 | $6.92 | 1,816 | — | — |
| 2024-12-30 | $6.89 | $6.89 | 978 | — | — |
| 2024-12-27 | $6.90 | $6.90 | 7,963 | — | — |
| 2024-12-26 | $6.86 | $6.86 | 14,669 | — | — |
| 2024-12-24 | $6.87 | $6.87 | 3,073 | — | — |
| 2024-12-23 | $6.86 | $6.86 | 5,029 | — | — |
| 2024-12-20 | $6.86 | $6.86 | 5,867 | — | — |
| 2024-12-19 | $6.80 | $6.80 | 12,573 | — | — |
| 2024-12-18 | $6.84 | $6.84 | 5,448 | — | — |
| 2024-12-17 | $6.87 | $6.87 | 2,654 | — | — |
| 2024-12-16 | $6.84 | $6.84 | 17,043 | — | — |
| 2024-12-13 | $6.88 | $6.88 | 8,382 | — | — |
| 2024-12-12 | $6.91 | $6.91 | 6,287 | — | — |
| 2024-12-11 | $6.91 | $6.91 | 5,169 | — | — |
| 2024-12-10 | $6.94 | $6.94 | 10,757 | — | — |
| 2024-12-09 | $6.97 | $6.97 | 19,139 | — | — |
| 2024-12-06 | $7.00 | $7.00 | 14,529 | — | — |
| 2024-12-05 | $6.96 | $6.96 | 2,235 | — | — |
| 2024-12-04 | $6.94 | $6.94 | 3,912 | — | — |
| 2024-12-03 | $6.96 | $6.96 | 18,999 | — | — |
| 2024-12-02 | $7.02 | $7.02 | 7,684 | — | — |
| 2024-11-29 | $7.14 | $7.14 | 5,309 | — | — |
| 2024-11-27 | $7.02 | $7.02 | 43,307 | — | — |
| 2024-11-26 | $7.04 | $7.04 | 5,169 | — | — |
| 2024-11-25 | $7.01 | $7.01 | 8,242 | — | — |
| 2024-11-22 | $6.98 | $6.98 | 6,985 | — | — |
| 2024-11-21 | $7.04 | $7.04 | 18,720 | — | — |
| 2024-11-20 | $6.98 | $6.98 | 9,500 | — | — |
| 2024-11-19 | $7.02 | $7.02 | 15,227 | — | — |
| 2024-11-18 | $6.99 | $6.99 | 8,941 | — | — |
| 2024-11-15 | $6.90 | $6.90 | 5,309 | — | — |
| 2024-11-14 | $6.90 | $6.90 | 2,096 | — | — |
| 2024-11-13 | $6.91 | $6.91 | 7,544 | — | — |
| 2024-11-12 | $6.86 | $6.86 | 419 | — | — |
| 2024-11-11 | $6.81 | $6.81 | 13,411 | — | — |
| 2024-11-08 | $6.69 | $6.69 | 13,551 | — | — |
| 2024-11-07 | $6.66 | $6.66 | 17,463 | — | — |
| 2024-11-06 | $6.66 | $6.66 | 6,566 | — | — |
| 2024-11-05 | $6.56 | $6.56 | 3,632 | — | — |
| 2024-11-04 | $6.62 | $6.62 | 22,352 | — | — |
| 2024-11-01 | $6.49 | $6.49 | 16,205 | — | — |
| 2024-10-31 | $6.56 | $6.56 | 20,676 | — | — |
| 2024-10-30 | $6.52 | $6.52 | 5,448 | — | — |
| 2024-10-29 | $6.51 | $6.51 | 12,573 | — | — |
| 2024-10-28 | $6.44 | $6.44 | 1,397 | — | — |
| 2024-10-25 | $6.31 | $6.31 | 9,220 | — | — |
| 2024-10-24 | $6.37 | $6.37 | 13,691 | — | — |
| 2024-10-23 | $6.39 | $6.39 | 21,374 | — | — |
| 2024-10-22 | $6.44 | $6.44 | 6,845 | — | — |
| 2024-10-21 | $6.51 | $6.51 | 9,081 | — | — |
| 2024-10-18 | $6.65 | $6.65 | 1,397 | — | — |
| 2024-10-17 | $6.55 | $6.55 | 23,609 | — | — |
| 2024-10-16 | $6.73 | $6.73 | 8,522 | — | — |
| 2024-10-15 | $6.80 | $6.80 | 1,397 | — | — |
| 2024-10-14 | $6.67 | $6.67 | 5,588 | — | — |
| 2024-10-11 | $6.79 | $6.79 | 14,110 | — | — |
| 2024-10-10 | $6.81 | $6.81 | 0 | — | — |
| 2024-10-09 | $6.81 | $6.81 | 0 | — | — |
| 2024-10-08 | $6.81 | $6.81 | 4,051 | — | — |
| 2024-10-07 | $6.80 | $6.80 | 8,941 | — | — |
| 2024-10-04 | $6.88 | $6.88 | 36,462 | — | — |
| 2024-10-03 | $6.57 | $6.57 | 7,264 | — | — |
| 2024-10-02 | $6.61 | $6.61 | 12,294 | — | — |
| 2024-10-01 | $6.56 | $6.56 | 5,728 | — | — |
| 2024-09-30 | $6.62 | $6.62 | 55,042 | — | — |
| 2024-09-27 | $6.62 | $6.62 | 20,536 | — | — |
| 2024-09-26 | $6.71 | $6.71 | 16,624 | — | — |
| 2024-09-25 | $6.40 | $6.40 | 41,212 | — | — |
| 2024-09-24 | $5.96 | $5.96 | 13,691 | — | — |
| 2024-09-23 | $5.94 | $5.94 | 7,963 | — | — |
| 2024-09-20 | $6.11 | $6.11 | 32,690 | — | — |
| 2024-09-19 | $5.87 | $5.87 | 1,956 | — | — |
| 2024-09-18 | $5.87 | $5.87 | 2,654 | — | — |
| 2024-09-17 | $5.84 | $5.84 | 6,985 | — | — |
| 2024-09-16 | $5.86 | $5.86 | 6,706 | — | — |
| 2024-09-13 | $5.87 | $5.87 | 8,941 | — | — |
| 2024-09-12 | $5.84 | $5.84 | 10,058 | — | — |
| 2024-09-11 | $5.81 | $5.81 | 5,867 | — | — |
| 2024-09-10 | $5.83 | $5.83 | 1,537 | — | — |
| 2024-09-09 | $5.77 | $5.77 | 30,036 | — | — |
| 2024-09-06 | $5.78 | $5.78 | 14,669 | — | — |
| 2024-09-05 | $5.76 | $5.76 | 16,904 | — | — |
| 2024-09-04 | $5.96 | $5.96 | 17,463 | — | — |
| 2024-09-03 | $5.79 | $5.79 | 9,360 | — | — |
| 2024-08-30 | $5.95 | $5.95 | 6,706 | — | — |
| 2024-08-29 | $5.73 | $5.73 | 699 | — | — |
| 2024-08-28 | $5.73 | $5.73 | 6,845 | — | — |
| 2024-08-27 | $5.76 | $5.76 | 2,934 | — | — |
| 2024-08-26 | $5.88 | $5.88 | 17,323 | — | — |
| 2024-08-23 | $5.98 | $5.98 | 3,772 | — | — |
| 2024-08-22 | $5.87 | $5.87 | 5,448 | — | — |
| 2024-08-21 | $5.86 | $5.86 | 14,389 | — | — |
| 2024-08-20 | $5.86 | $5.86 | 20,536 | — | — |
| 2024-08-19 | $5.74 | $5.74 | 2,375 | — | — |
| 2024-08-16 | $5.64 | $5.64 | 20,815 | — | — |
| 2024-08-15 | $5.80 | $5.80 | 12,433 | — | — |
| 2024-08-14 | $5.95 | $5.95 | 10,338 | — | — |
| 2024-08-13 | $5.94 | $5.94 | 9,500 | — | — |
| 2024-08-12 | $5.93 | $5.93 | 11,316 | — | — |
| 2024-08-09 | $6.05 | $6.05 | 0 | — | — |
| 2024-08-08 | $6.05 | $6.05 | 34,925 | — | — |
| 2024-08-07 | $6.18 | $6.18 | 7,963 | — | — |
| 2024-08-06 | $5.94 | $5.94 | 10,757 | — | — |
| 2024-08-05 | $6.06 | $6.06 | 1,816 | — | — |
| 2024-08-02 | $6.08 | $6.08 | 419 | — | — |
| 2024-08-01 | $6.08 | $6.08 | 699 | — | — |
| 2024-07-31 | $6.09 | $6.09 | 838 | — | — |
| 2024-07-30 | $6.08 | $6.08 | 838 | — | — |
| 2024-07-29 | $6.12 | $6.12 | 3,912 | — | — |
| 2024-07-26 | $6.18 | $6.18 | 8,661 | — | — |
| 2024-07-25 | $6.34 | $6.34 | 3,213 | — | — |
| 2024-07-24 | $6.24 | $6.24 | 3,213 | — | — |
| 2024-07-23 | $6.12 | $6.12 | 6,706 | — | — |
| 2024-07-22 | $5.98 | $5.98 | 1,118 | — | — |
| 2024-07-19 | $6.00 | $6.00 | 978 | — | — |
| 2024-07-18 | $6.01 | $6.01 | 1,397 | — | — |
| 2024-07-17 | $5.98 | $5.98 | 2,096 | — | — |
| 2024-07-16 | $5.99 | $5.99 | 3,213 | — | — |
| 2024-07-15 | $5.80 | $5.80 | 5,169 | — | — |
| 2024-07-12 | $5.63 | $5.63 | 279 | — | — |
| 2024-07-11 | $5.63 | $5.63 | 15,367 | — | — |
| 2024-07-10 | $5.65 | $5.65 | 279 | — | — |
| 2024-07-09 | $5.68 | $5.68 | 699 | — | — |
| 2024-07-08 | $5.67 | $5.67 | 0 | — | — |
| 2024-07-05 | $5.67 | $5.67 | 5,588 | — | — |
| 2024-07-03 | $5.62 | $5.62 | 0 | — | — |
| 2024-07-02 | $5.62 | $5.62 | 978 | — | — |
| 2024-07-01 | $5.65 | $5.65 | 1,118 | — | — |
| 2024-06-28 | $5.63 | $5.63 | 419 | — | — |
| 2024-06-27 | $5.67 | $5.67 | 1,397 | — | — |
| 2024-06-26 | $5.65 | $5.65 | 16,485 | — | — |
| 2024-06-25 | $5.64 | $5.64 | 699 | — | — |
| 2024-06-24 | $5.69 | $5.69 | 24,727 | — | — |
| 2024-06-21 | $5.72 | $5.72 | 20,396 | — | — |
| 2024-06-20 | $5.42 | $5.42 | 5,448 | — | — |
| 2024-06-18 | $5.45 | $5.45 | 838 | — | — |
| 2024-06-17 | $5.68 | $5.68 | 1,397 | — | — |
| 2024-06-14 | $5.55 | $5.55 | 7,823 | — | — |
| 2024-06-13 | $5.58 | $5.58 | 0 | — | — |
| 2024-06-12 | $5.58 | $5.58 | 699 | — | — |
| 2024-06-11 | $5.58 | $5.58 | 2,096 | — | — |
| 2024-06-10 | $5.45 | $5.45 | 1,397 | — | — |
| 2024-06-07 | $5.56 | $5.56 | 978 | — | — |
| 2024-06-06 | $5.67 | $5.67 | 0 | — | — |
| 2024-06-05 | $5.67 | $5.67 | 6,426 | — | — |
| 2024-06-04 | $5.72 | $5.72 | 559 | — | — |
| 2024-06-03 | $5.76 | $5.76 | 1,676 | — | — |
| 2024-05-31 | $5.69 | $5.69 | 1,956 | — | — |
| 2024-05-30 | $5.65 | $5.65 | 2,375 | — | — |
| 2024-05-29 | $5.71 | $5.71 | 279 | — | — |
| 2024-05-28 | $5.69 | $5.69 | 10,338 | — | — |
| 2024-05-24 | $5.73 | $5.73 | 1,956 | — | — |
| 2024-05-23 | $5.80 | $5.80 | 2,794 | — | — |
| 2024-05-22 | $5.87 | $5.87 | 11,455 | — | — |
| 2024-05-21 | $5.84 | $5.84 | 41,491 | — | — |
| 2024-05-20 | $5.50 | $5.50 | 699 | — | — |
| 2024-05-17 | $5.49 | $5.49 | 2,096 | — | — |
| 2024-05-16 | $5.38 | $5.38 | 419 | — | — |
| 2024-05-15 | $5.38 | $5.38 | 4,331 | — | — |
| 2024-05-14 | $5.51 | $5.51 | 0 | — | — |
| 2024-05-13 | $5.51 | $5.51 | 2,794 | — | — |
| 2024-05-10 | $5.58 | $5.58 | 2,235 | — | — |
| 2024-05-09 | $5.63 | $5.63 | 27,242 | — | — |
| 2024-05-08 | $5.36 | $5.36 | 838 | — | — |
| 2024-05-07 | $5.30 | $5.30 | 19,279 | — | — |
| 2024-05-06 | $5.34 | $5.34 | 2,794 | — | — |
| 2024-05-03 | $5.48 | $5.48 | 2,235 | — | — |
| 2024-05-02 | $5.50 | $5.50 | 559 | — | — |
| 2024-05-01 | $5.50 | $5.50 | 1,118 | — | — |
| 2024-04-30 | $5.56 | $5.56 | 9,779 | — | — |
| 2024-04-29 | $5.43 | $5.43 | 978 | — | — |
| 2024-04-26 | $5.45 | $5.45 | 2,235 | — | — |
| 2024-04-25 | $5.42 | $5.42 | 1,397 | — | — |
| 2024-04-24 | $5.47 | $5.47 | 0 | — | — |
| 2024-04-23 | $5.47 | $5.47 | 2,375 | — | — |
| 2024-04-22 | $5.52 | $5.52 | 3,912 | — | — |
| 2024-04-19 | $5.36 | $5.36 | 12,294 | — | — |
| 2024-04-18 | $5.51 | $5.51 | 3,073 | — | — |
| 2024-04-17 | $5.53 | $5.53 | 419 | — | — |
| 2024-04-16 | $5.54 | $5.54 | 279 | — | — |
| 2024-04-15 | $5.54 | $5.54 | 419 | — | — |
| 2024-04-12 | $5.55 | $5.55 | 1,816 | — | — |
| 2024-04-11 | $5.58 | $5.58 | 4,191 | — | — |
| 2024-04-10 | $5.58 | $5.58 | 1,397 | — | — |
| 2024-04-09 | $5.65 | $5.65 | 5,867 | — | — |
| 2024-04-08 | $5.75 | $5.75 | 419 | — | — |
| 2024-04-05 | $5.73 | $5.73 | 9,500 | — | — |
| 2024-04-04 | $5.72 | $5.72 | 5,309 | — | — |
| 2024-04-03 | $5.73 | $5.73 | 4,610 | — | — |
| 2024-04-02 | $5.73 | $5.73 | 7,684 | — | — |
| 2024-04-01 | $5.89 | $5.89 | 15,646 | — | — |
| 2024-03-28 | $6.05 | $6.05 | 419 | — | — |
| 2024-03-27 | $6.00 | $6.00 | 978 | — | — |
| 2024-03-26 | $5.98 | $5.98 | 19,837 | — | — |
| 2024-03-25 | $6.05 | $6.05 | 21,374 | — | — |
| 2024-03-22 | $5.71 | $5.71 | 6,566 | — | — |
| 2024-03-21 | $5.65 | $5.65 | 23,889 | — | — |
| 2024-03-20 | $5.86 | $5.86 | 2,235 | — | — |
| 2024-03-19 | $5.77 | $5.77 | 8,103 | — | — |
| 2024-03-18 | $5.84 | $5.84 | 2,515 | — | — |
| 2024-03-15 | $5.94 | $5.94 | 2,375 | — | — |
| 2024-03-14 | $6.00 | $6.00 | 419 | — | — |
| 2024-03-13 | $5.98 | $5.98 | 8,522 | — | — |
| 2024-03-12 | $6.01 | $6.01 | 1,257 | — | — |
| 2024-03-11 | $6.08 | $6.08 | 559 | — | — |
| 2024-03-08 | $6.05 | $6.05 | 5,029 | — | — |
| 2024-03-07 | $6.08 | $6.08 | 838 | — | — |
| 2024-03-06 | $6.08 | $6.08 | 5,309 | — | — |
| 2024-03-05 | $5.88 | $5.88 | 132,994 | — | — |
| 2024-03-04 | $5.93 | $5.93 | 4,051 | — | — |
| 2024-03-01 | $6.06 | $6.06 | 3,632 | — | — |
| 2024-02-29 | $6.06 | $6.06 | 1,537 | — | — |
| 2024-02-28 | $6.08 | $6.08 | 0 | — | — |
| 2024-02-27 | $6.08 | $6.08 | 1,257 | — | — |
| 2024-02-26 | $6.14 | $6.14 | 2,096 | — | — |
| 2024-02-23 | $6.11 | $6.11 | 4,051 | — | — |
| 2024-02-22 | $6.22 | $6.22 | 279 | — | — |
| 2024-02-21 | $6.26 | $6.26 | 6,845 | — | — |
| 2024-02-20 | $6.23 | $6.23 | 5,029 | — | — |
| 2024-02-16 | $6.23 | $6.23 | 3,073 | — | — |
| 2024-02-15 | $6.26 | $6.26 | 4,051 | — | — |
| 2024-02-14 | $6.26 | $6.26 | 3,493 | — | — |
| 2024-02-13 | $6.08 | $6.08 | 14,249 | — | — |
| 2024-02-12 | $6.17 | $6.17 | 9,360 | — | — |
| 2024-02-09 | $6.23 | $6.23 | 2,096 | — | — |
| 2024-02-08 | $6.26 | $6.26 | 36,881 | — | — |
| 2024-02-07 | $6.34 | $6.34 | 2,794 | — | — |
| 2024-02-06 | $6.37 | $6.37 | 8,382 | — | — |
| 2024-02-05 | $6.34 | $6.34 | 46,939 | — | — |
| 2024-02-02 | $6.34 | $6.34 | 2,794 | — | — |
| 2024-02-01 | $6.34 | $6.34 | 159,258 | — | — |
| 2024-01-31 | $6.31 | $6.31 | 18,301 | — | — |
| 2024-01-30 | $6.76 | $6.76 | 27,800 | — | — |
| 2024-01-29 | $6.01 | $6.01 | 5,029 | — | — |
| 2024-01-26 | $5.95 | $5.95 | 4,890 | — | — |
| 2024-01-25 | $6.08 | $6.08 | 29,756 | — | — |
| 2024-01-24 | $5.87 | $5.87 | 1,257 | — | — |
| 2024-01-23 | $5.84 | $5.84 | 23,749 | — | — |
| 2024-01-22 | $5.98 | $5.98 | 16,624 | — | — |
| 2024-01-19 | $6.10 | $6.10 | 4,051 | — | — |
| 2024-01-18 | $6.26 | $6.26 | 4,750 | — | — |
| 2024-01-17 | $6.08 | $6.08 | 2,235 | — | — |
| 2024-01-16 | $6.14 | $6.14 | 6,007 | — | — |
| 2024-01-12 | $6.21 | $6.21 | 15,367 | — | — |
| 2024-01-11 | $6.18 | $6.18 | 6,426 | — | — |
| 2024-01-10 | $6.12 | $6.12 | 1,676 | — | — |
| 2024-01-09 | $5.94 | $5.94 | 0 | — | — |
| 2024-01-08 | $5.94 | $5.94 | 2,654 | — | — |
| 2024-01-05 | $5.98 | $5.98 | 2,934 | — | — |
| 2024-01-04 | $5.96 | $5.96 | 3,213 | — | — |
| 2024-01-03 | $5.87 | $5.87 | 3,493 | — | — |
| 2024-01-02 | $5.78 | $5.78 | 11,595 | — | — |