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
- 2017-02-02 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 | $5.43 | $5.43 | 81,800 | — | — |
| 2024-12-30 | $5.63 | $5.63 | 89,000 | — | — |
| 2024-12-27 | $5.48 | $5.48 | 161,500 | — | — |
| 2024-12-26 | $5.84 | $5.84 | 71,900 | — | — |
| 2024-12-24 | $5.65 | $5.65 | 63,300 | — | — |
| 2024-12-23 | $5.22 | $5.22 | 146,400 | — | — |
| 2024-12-20 | $5.19 | $5.19 | 388,200 | — | — |
| 2024-12-19 | $4.97 | $4.97 | 147,100 | — | — |
| 2024-12-18 | $5.03 | $5.03 | 174,300 | — | — |
| 2024-12-17 | $5.63 | $5.63 | 110,100 | — | — |
| 2024-12-16 | $5.53 | $5.53 | 117,700 | — | — |
| 2024-12-13 | $5.76 | $5.76 | 237,500 | — | — |
| 2024-12-12 | $6.29 | $6.29 | 89,500 | — | — |
| 2024-12-11 | $6.50 | $6.50 | 115,900 | — | — |
| 2024-12-10 | $6.57 | $6.57 | 115,600 | — | — |
| 2024-12-09 | $6.69 | $6.69 | 79,400 | — | — |
| 2024-12-06 | $6.36 | $6.36 | 69,200 | — | — |
| 2024-12-05 | $6.50 | $6.50 | 101,400 | — | — |
| 2024-12-04 | $6.45 | $6.45 | 114,000 | — | — |
| 2024-12-03 | $6.36 | $6.36 | 225,100 | — | — |
| 2024-12-02 | $6.39 | $6.39 | 143,800 | — | — |
| 2024-11-29 | $6.83 | $6.83 | 94,500 | — | — |
| 2024-11-27 | $7.00 | $7.00 | 295,400 | — | — |
| 2024-11-26 | $6.27 | $6.27 | 82,600 | — | — |
| 2024-11-25 | $5.68 | $5.68 | 213,500 | — | — |
| 2024-11-22 | $6.33 | $6.33 | 301,100 | — | — |
| 2024-11-21 | $6.21 | $6.21 | 134,700 | — | — |
| 2024-11-20 | $6.20 | $6.20 | 319,600 | — | — |
| 2024-11-19 | $6.10 | $6.10 | 171,600 | — | — |
| 2024-11-18 | $5.85 | $5.85 | 447,700 | — | — |
| 2024-11-15 | $5.49 | $5.49 | 112,700 | — | — |
| 2024-11-14 | $5.23 | $5.23 | 97,100 | — | — |
| 2024-11-13 | $5.16 | $5.16 | 109,800 | — | — |
| 2024-11-12 | $4.96 | $4.96 | 205,900 | — | — |
| 2024-11-11 | $5.68 | $5.68 | 83,500 | — | — |
| 2024-11-08 | $5.73 | $5.73 | 61,800 | — | — |
| 2024-11-07 | $5.55 | $5.55 | 65,700 | — | — |
| 2024-11-06 | $5.64 | $5.64 | 177,900 | — | — |
| 2024-11-05 | $5.18 | $5.18 | 84,100 | — | — |
| 2024-11-04 | $4.97 | $4.97 | 95,300 | — | — |
| 2024-11-01 | $5.16 | $5.16 | 28,500 | — | — |
| 2024-10-31 | $5.04 | $5.04 | 63,700 | — | — |
| 2024-10-30 | $5.32 | $5.32 | 72,900 | — | — |
| 2024-10-29 | $5.32 | $5.32 | 71,600 | — | — |
| 2024-10-28 | $5.43 | $5.43 | 113,600 | — | — |
| 2024-10-25 | $5.16 | $5.16 | 59,300 | — | — |
| 2024-10-24 | $4.99 | $4.99 | 34,200 | — | — |
| 2024-10-23 | $4.92 | $4.92 | 116,500 | — | — |
| 2024-10-22 | $4.89 | $4.89 | 37,200 | — | — |
| 2024-10-21 | $5.01 | $5.01 | 45,000 | — | — |
| 2024-10-18 | $5.22 | $5.22 | 65,800 | — | — |
| 2024-10-17 | $5.32 | $5.32 | 54,600 | — | — |
| 2024-10-16 | $5.69 | $5.69 | 146,600 | — | — |
| 2024-10-15 | $5.79 | $5.79 | 306,300 | — | — |
| 2024-10-14 | $5.18 | $5.18 | 70,600 | — | — |
| 2024-10-11 | $5.14 | $5.14 | 90,600 | — | — |
| 2024-10-10 | $4.72 | $4.72 | 38,300 | — | — |
| 2024-10-09 | $4.83 | $4.83 | 21,100 | — | — |
| 2024-10-08 | $4.87 | $4.87 | 36,700 | — | — |
| 2024-10-07 | $4.85 | $4.85 | 47,700 | — | — |
| 2024-10-04 | $4.96 | $4.96 | 280,700 | — | — |
| 2024-10-03 | $4.75 | $4.75 | 138,400 | — | — |
| 2024-10-02 | $4.31 | $4.31 | 35,700 | — | — |
| 2024-10-01 | $4.55 | $4.55 | 48,900 | — | — |
| 2024-09-30 | $4.79 | $4.79 | 44,700 | — | — |
| 2024-09-27 | $4.82 | $4.82 | 72,800 | — | — |
| 2024-09-26 | $4.32 | $4.32 | 48,700 | — | — |
| 2024-09-25 | $4.27 | $4.27 | 32,500 | — | — |
| 2024-09-24 | $4.35 | $4.35 | 34,000 | — | — |
| 2024-09-23 | $4.40 | $4.40 | 51,500 | — | — |
| 2024-09-20 | $4.61 | $4.61 | 275,100 | — | — |
| 2024-09-19 | $4.91 | $4.91 | 49,600 | — | — |
| 2024-09-18 | $4.58 | $4.58 | 74,100 | — | — |
| 2024-09-17 | $4.63 | $4.63 | 178,400 | — | — |
| 2024-09-16 | $4.22 | $4.22 | 33,700 | — | — |
| 2024-09-13 | $4.26 | $4.26 | 41,800 | — | — |
| 2024-09-12 | $4.07 | $4.07 | 32,600 | — | — |
| 2024-09-11 | $4.20 | $4.20 | 103,400 | — | — |
| 2024-09-10 | $4.08 | $4.08 | 85,500 | — | — |
| 2024-09-09 | $3.93 | $3.93 | 75,700 | — | — |
| 2024-09-06 | $3.69 | $3.69 | 109,400 | — | — |
| 2024-09-05 | $3.75 | $3.75 | 118,700 | — | — |
| 2024-09-04 | $4.04 | $4.04 | 35,900 | — | — |
| 2024-09-03 | $4.22 | $4.22 | 61,700 | — | — |
| 2024-08-30 | $4.47 | $4.47 | 31,800 | — | — |
| 2024-08-29 | $4.58 | $4.58 | 45,100 | — | — |
| 2024-08-28 | $4.55 | $4.55 | 77,400 | — | — |
| 2024-08-27 | $4.68 | $4.68 | 42,200 | — | — |
| 2024-08-26 | $4.89 | $4.89 | 70,800 | — | — |
| 2024-08-23 | $4.75 | $4.75 | 188,700 | — | — |
| 2024-08-22 | $4.14 | $4.14 | 46,300 | — | — |
| 2024-08-21 | $4.18 | $4.18 | 64,700 | — | — |
| 2024-08-20 | $3.96 | $3.96 | 144,800 | — | — |
| 2024-08-19 | $3.96 | $3.96 | 90,200 | — | — |
| 2024-08-16 | $4.02 | $4.02 | 123,500 | — | — |
| 2024-08-15 | $3.97 | $3.97 | 132,300 | — | — |
| 2024-08-14 | $3.52 | $3.52 | 65,500 | — | — |
| 2024-08-13 | $3.53 | $3.53 | 135,000 | — | — |
| 2024-08-12 | $3.42 | $3.42 | 215,600 | — | — |
| 2024-08-09 | $3.43 | $3.43 | 152,300 | — | — |
| 2024-08-08 | $3.51 | $3.51 | 309,100 | — | — |
| 2024-08-07 | $3.40 | $3.40 | 582,100 | — | — |
| 2024-08-06 | $3.60 | $3.60 | 187,800 | — | — |
| 2024-08-05 | $3.60 | $3.60 | 219,600 | — | — |
| 2024-08-02 | $3.84 | $3.84 | 125,900 | — | — |
| 2024-08-01 | $3.93 | $3.93 | 172,700 | — | — |
| 2024-07-31 | $4.12 | $4.12 | 126,700 | — | — |
| 2024-07-30 | $4.12 | $4.12 | 154,300 | — | — |
| 2024-07-29 | $4.08 | $4.08 | 111,900 | — | — |
| 2024-07-26 | $4.29 | $4.29 | 64,800 | — | — |
| 2024-07-25 | $4.20 | $4.20 | 148,200 | — | — |
| 2024-07-24 | $3.97 | $3.97 | 149,200 | — | — |
| 2024-07-23 | $4.21 | $4.21 | 163,600 | — | — |
| 2024-07-22 | $4.28 | $4.28 | 125,300 | — | — |
| 2024-07-19 | $4.13 | $4.13 | 142,800 | — | — |
| 2024-07-18 | $4.35 | $4.35 | 115,600 | — | — |
| 2024-07-17 | $4.73 | $4.73 | 207,900 | — | — |
| 2024-07-16 | $4.80 | $4.80 | 444,900 | — | — |
| 2024-07-15 | $4.38 | $4.38 | 228,100 | — | — |
| 2024-07-12 | $4.31 | $4.31 | 439,400 | — | — |
| 2024-07-11 | $4.51 | $4.51 | 499,200 | — | — |
| 2024-07-10 | $3.65 | $3.65 | 2,200,400 | — | — |
| 2024-07-09 | $3.35 | $3.35 | 2,120,200 | — | — |
| 2024-07-08 | $3.68 | $3.68 | 143,000 | — | — |
| 2024-07-05 | $3.78 | $3.78 | 252,000 | — | — |
| 2024-07-03 | $3.88 | $3.88 | 159,400 | — | — |
| 2024-07-02 | $3.77 | $3.77 | 326,100 | — | — |
| 2024-07-01 | $3.75 | $3.75 | 646,100 | — | — |
| 2024-06-28 | $4.10 | $4.10 | 2,197,600 | — | — |
| 2024-06-27 | $4.35 | $4.35 | 236,800 | — | — |
| 2024-06-26 | $4.32 | $4.32 | 264,700 | — | — |
| 2024-06-25 | $4.14 | $4.14 | 319,000 | — | — |
| 2024-06-24 | $4.41 | $4.41 | 231,900 | — | — |
| 2024-06-21 | $4.46 | $4.46 | 347,800 | — | — |
| 2024-06-20 | $4.98 | $4.98 | 302,500 | — | — |
| 2024-06-18 | $5.17 | $5.17 | 184,200 | — | — |
| 2024-06-17 | $5.25 | $5.25 | 139,600 | — | — |
| 2024-06-14 | $5.18 | $5.18 | 219,600 | — | — |
| 2024-06-13 | $5.40 | $5.40 | 71,400 | — | — |
| 2024-06-12 | $5.55 | $5.55 | 128,800 | — | — |
| 2024-06-11 | $5.30 | $5.30 | 72,900 | — | — |
| 2024-06-10 | $5.42 | $5.42 | 101,000 | — | — |
| 2024-06-07 | $5.53 | $5.53 | 103,500 | — | — |
| 2024-06-06 | $5.65 | $5.65 | 66,600 | — | — |
| 2024-06-05 | $5.83 | $5.83 | 90,300 | — | — |
| 2024-06-04 | $5.50 | $5.50 | 51,100 | — | — |
| 2024-06-03 | $5.66 | $5.66 | 69,900 | — | — |
| 2024-05-31 | $5.72 | $5.72 | 76,000 | — | — |
| 2024-05-30 | $5.64 | $5.64 | 78,800 | — | — |
| 2024-05-29 | $5.56 | $5.56 | 110,900 | — | — |
| 2024-05-28 | $5.58 | $5.58 | 133,300 | — | — |
| 2024-05-24 | $5.91 | $5.91 | 78,800 | — | — |
| 2024-05-23 | $5.80 | $5.80 | 90,500 | — | — |
| 2024-05-22 | $5.86 | $5.86 | 100,900 | — | — |
| 2024-05-21 | $6.27 | $6.27 | 74,600 | — | — |
| 2024-05-20 | $6.08 | $6.08 | 60,700 | — | — |
| 2024-05-17 | $6.42 | $6.42 | 67,900 | — | — |
| 2024-05-16 | $6.55 | $6.55 | 58,300 | — | — |
| 2024-05-15 | $6.51 | $6.51 | 102,300 | — | — |
| 2024-05-14 | $6.36 | $6.36 | 135,500 | — | — |
| 2024-05-13 | $6.09 | $6.09 | 112,900 | — | — |
| 2024-05-10 | $5.79 | $5.79 | 124,900 | — | — |
| 2024-05-09 | $6.17 | $6.17 | 237,800 | — | — |
| 2024-05-08 | $5.45 | $5.45 | 194,000 | — | — |
| 2024-05-07 | $4.89 | $4.89 | 139,700 | — | — |
| 2024-05-06 | $5.14 | $5.14 | 116,600 | — | — |
| 2024-05-03 | $5.21 | $5.21 | 106,000 | — | — |
| 2024-05-02 | $5.00 | $5.00 | 81,200 | — | — |
| 2024-05-01 | $5.04 | $5.04 | 150,400 | — | — |
| 2024-04-30 | $5.16 | $5.16 | 121,700 | — | — |
| 2024-04-29 | $5.42 | $5.42 | 185,600 | — | — |
| 2024-04-26 | $4.88 | $4.88 | 127,800 | — | — |
| 2024-04-25 | $4.96 | $4.96 | 201,500 | — | — |
| 2024-04-24 | $5.12 | $5.12 | 234,100 | — | — |
| 2024-04-23 | $5.02 | $5.02 | 164,600 | — | — |
| 2024-04-22 | $5.16 | $5.16 | 112,100 | — | — |
| 2024-04-19 | $5.15 | $5.15 | 82,800 | — | — |
| 2024-04-18 | $5.19 | $5.19 | 140,200 | — | — |
| 2024-04-17 | $5.31 | $5.31 | 56,300 | — | — |
| 2024-04-16 | $5.56 | $5.56 | 91,400 | — | — |
| 2024-04-15 | $5.48 | $5.48 | 147,500 | — | — |
| 2024-04-12 | $5.65 | $5.65 | 105,700 | — | — |
| 2024-04-11 | $5.89 | $5.89 | 75,700 | — | — |
| 2024-04-10 | $5.83 | $5.83 | 90,000 | — | — |
| 2024-04-09 | $5.92 | $5.92 | 96,600 | — | — |
| 2024-04-08 | $5.86 | $5.86 | 136,900 | — | — |
| 2024-04-05 | $5.91 | $5.91 | 67,300 | — | — |
| 2024-04-04 | $5.99 | $5.99 | 64,200 | — | — |
| 2024-04-03 | $6.06 | $6.06 | 74,400 | — | — |
| 2024-04-02 | $6.21 | $6.21 | 127,000 | — | — |
| 2024-04-01 | $6.24 | $6.24 | 133,700 | — | — |
| 2024-03-28 | $6.46 | $6.46 | 74,100 | — | — |
| 2024-03-27 | $6.41 | $6.41 | 102,100 | — | — |
| 2024-03-26 | $6.09 | $6.09 | 105,300 | — | — |
| 2024-03-25 | $5.93 | $5.93 | 88,100 | — | — |
| 2024-03-22 | $6.04 | $6.04 | 75,600 | — | — |
| 2024-03-21 | $5.99 | $5.99 | 110,900 | — | — |
| 2024-03-20 | $6.02 | $6.02 | 188,200 | — | — |
| 2024-03-19 | $5.90 | $5.90 | 274,400 | — | — |
| 2024-03-18 | $5.71 | $5.71 | 353,300 | — | — |
| 2024-03-15 | $5.28 | $5.28 | 961,400 | — | — |
| 2024-03-14 | $5.00 | $5.00 | 1,529,900 | — | — |
| 2024-03-13 | $7.10 | $7.10 | 171,800 | — | — |
| 2024-03-12 | $7.31 | $7.31 | 185,800 | — | — |
| 2024-03-11 | $7.54 | $7.54 | 73,300 | — | — |
| 2024-03-08 | $7.58 | $7.58 | 133,900 | — | — |
| 2024-03-07 | $7.58 | $7.58 | 94,100 | — | — |
| 2024-03-06 | $7.31 | $7.31 | 94,500 | — | — |
| 2024-03-05 | $7.32 | $7.32 | 120,600 | — | — |
| 2024-03-04 | $7.64 | $7.64 | 127,100 | — | — |
| 2024-03-01 | $7.87 | $7.87 | 203,600 | — | — |
| 2024-02-29 | $7.59 | $7.59 | 78,500 | — | — |
| 2024-02-28 | $7.52 | $7.52 | 82,500 | — | — |
| 2024-02-27 | $7.91 | $7.91 | 111,100 | — | — |
| 2024-02-26 | $7.55 | $7.55 | 97,900 | — | — |
| 2024-02-23 | $7.46 | $7.46 | 97,100 | — | — |
| 2024-02-22 | $7.12 | $7.12 | 52,900 | — | — |
| 2024-02-21 | $7.02 | $7.02 | 68,700 | — | — |
| 2024-02-20 | $7.56 | $7.56 | 170,700 | — | — |
| 2024-02-16 | $7.28 | $7.28 | 162,400 | — | — |
| 2024-02-15 | $7.34 | $7.34 | 153,200 | — | — |
| 2024-02-14 | $7.01 | $7.01 | 95,500 | — | — |
| 2024-02-13 | $6.69 | $6.69 | 172,000 | — | — |
| 2024-02-12 | $6.73 | $6.73 | 211,900 | — | — |
| 2024-02-09 | $6.48 | $6.48 | 113,700 | — | — |
| 2024-02-08 | $6.44 | $6.44 | 139,600 | — | — |
| 2024-02-07 | $6.40 | $6.40 | 123,800 | — | — |
| 2024-02-06 | $6.91 | $6.91 | 209,700 | — | — |
| 2024-02-05 | $6.47 | $6.47 | 133,400 | — | — |
| 2024-02-02 | $6.83 | $6.83 | 75,500 | — | — |
| 2024-02-01 | $6.78 | $6.78 | 113,800 | — | — |
| 2024-01-31 | $6.67 | $6.67 | 149,200 | — | — |
| 2024-01-30 | $6.88 | $6.88 | 85,600 | — | — |
| 2024-01-29 | $7.30 | $7.30 | 113,800 | — | — |
| 2024-01-26 | $7.37 | $7.37 | 111,400 | — | — |
| 2024-01-25 | $7.36 | $7.36 | 74,600 | — | — |
| 2024-01-24 | $7.29 | $7.29 | 71,600 | — | — |
| 2024-01-23 | $7.43 | $7.43 | 98,200 | — | — |
| 2024-01-22 | $7.41 | $7.41 | 150,600 | — | — |
| 2024-01-19 | $6.89 | $6.89 | 122,100 | — | — |
| 2024-01-18 | $6.70 | $6.70 | 138,500 | — | — |
| 2024-01-17 | $6.53 | $6.53 | 150,800 | — | — |
| 2024-01-16 | $6.57 | $6.57 | 141,800 | — | — |
| 2024-01-12 | $6.68 | $6.68 | 276,000 | — | — |
| 2024-01-11 | $6.96 | $6.96 | 111,100 | — | — |
| 2024-01-10 | $7.35 | $7.35 | 141,600 | — | — |
| 2024-01-09 | $7.73 | $7.73 | 96,700 | — | — |
| 2024-01-08 | $7.85 | $7.85 | 189,000 | — | — |
| 2024-01-05 | $8.13 | $8.13 | 119,400 | — | — |
| 2024-01-04 | $7.95 | $7.95 | 215,800 | — | — |
| 2024-01-03 | $7.48 | $7.48 | 131,000 | — | — |
| 2024-01-02 | $7.73 | $7.73 | 145,500 | — | — |