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
- 2021-07-15 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 | $3.64 | $3.64 | 166,000 | — | — |
| 2024-12-30 | $3.53 | $3.53 | 274,700 | — | — |
| 2024-12-27 | $3.57 | $3.57 | 205,400 | — | — |
| 2024-12-26 | $3.61 | $3.61 | 201,500 | — | — |
| 2024-12-24 | $3.55 | $3.55 | 74,300 | — | — |
| 2024-12-23 | $3.51 | $3.51 | 158,300 | — | — |
| 2024-12-20 | $3.57 | $3.57 | 470,100 | — | — |
| 2024-12-19 | $3.36 | $3.36 | 142,500 | — | — |
| 2024-12-18 | $3.41 | $3.41 | 345,400 | — | — |
| 2024-12-17 | $3.62 | $3.62 | 239,900 | — | — |
| 2024-12-16 | $3.65 | $3.65 | 174,000 | — | — |
| 2024-12-13 | $3.58 | $3.58 | 206,400 | — | — |
| 2024-12-12 | $3.72 | $3.72 | 147,000 | — | — |
| 2024-12-11 | $3.90 | $3.90 | 272,600 | — | — |
| 2024-12-10 | $3.91 | $3.91 | 142,600 | — | — |
| 2024-12-09 | $3.99 | $3.99 | 137,300 | — | — |
| 2024-12-06 | $3.87 | $3.87 | 283,900 | — | — |
| 2024-12-05 | $3.70 | $3.70 | 337,500 | — | — |
| 2024-12-04 | $3.76 | $3.76 | 401,400 | — | — |
| 2024-12-03 | $3.86 | $3.86 | 104,900 | — | — |
| 2024-12-02 | $4.02 | $4.02 | 281,100 | — | — |
| 2024-11-29 | $3.99 | $3.99 | 71,600 | — | — |
| 2024-11-27 | $3.91 | $3.91 | 94,800 | — | — |
| 2024-11-26 | $3.98 | $3.98 | 291,800 | — | — |
| 2024-11-25 | $3.98 | $3.98 | 184,800 | — | — |
| 2024-11-22 | $4.01 | $4.01 | 350,800 | — | — |
| 2024-11-21 | $3.76 | $3.76 | 115,900 | — | — |
| 2024-11-20 | $3.73 | $3.73 | 164,100 | — | — |
| 2024-11-19 | $3.77 | $3.77 | 155,500 | — | — |
| 2024-11-18 | $3.74 | $3.74 | 499,600 | — | — |
| 2024-11-15 | $3.80 | $3.80 | 189,400 | — | — |
| 2024-11-14 | $3.86 | $3.86 | 263,400 | — | — |
| 2024-11-13 | $3.98 | $3.98 | 255,600 | — | — |
| 2024-11-12 | $4.23 | $4.23 | 204,800 | — | — |
| 2024-11-11 | $4.59 | $4.59 | 272,500 | — | — |
| 2024-11-08 | $4.23 | $4.23 | 472,700 | — | — |
| 2024-11-07 | $4.68 | $4.68 | 213,900 | — | — |
| 2024-11-06 | $5.10 | $5.10 | 328,000 | — | — |
| 2024-11-05 | $4.71 | $4.71 | 512,400 | — | — |
| 2024-11-04 | $4.66 | $4.66 | 842,000 | — | — |
| 2024-11-01 | $5.21 | $5.21 | 148,600 | — | — |
| 2024-10-31 | $5.00 | $5.00 | 272,500 | — | — |
| 2024-10-30 | $5.29 | $5.29 | 108,800 | — | — |
| 2024-10-29 | $5.27 | $5.27 | 170,200 | — | — |
| 2024-10-28 | $5.39 | $5.39 | 94,100 | — | — |
| 2024-10-25 | $5.20 | $5.20 | 67,600 | — | — |
| 2024-10-24 | $5.24 | $5.24 | 111,700 | — | — |
| 2024-10-23 | $5.41 | $5.41 | 193,100 | — | — |
| 2024-10-22 | $5.65 | $5.65 | 294,200 | — | — |
| 2024-10-21 | $5.52 | $5.52 | 225,200 | — | — |
| 2024-10-18 | $5.97 | $5.97 | 125,100 | — | — |
| 2024-10-17 | $5.95 | $5.95 | 128,900 | — | — |
| 2024-10-16 | $6.02 | $6.02 | 137,100 | — | — |
| 2024-10-15 | $5.81 | $5.81 | 144,500 | — | — |
| 2024-10-14 | $6.18 | $6.18 | 180,500 | — | — |
| 2024-10-11 | $5.74 | $5.74 | 54,400 | — | — |
| 2024-10-10 | $5.55 | $5.55 | 119,600 | — | — |
| 2024-10-09 | $5.67 | $5.67 | 89,800 | — | — |
| 2024-10-08 | $5.60 | $5.60 | 129,800 | — | — |
| 2024-10-07 | $5.69 | $5.69 | 160,600 | — | — |
| 2024-10-04 | $5.81 | $5.81 | 180,900 | — | — |
| 2024-10-03 | $6.00 | $6.00 | 149,400 | — | — |
| 2024-10-02 | $6.18 | $6.18 | 269,400 | — | — |
| 2024-10-01 | $6.06 | $6.06 | 138,100 | — | — |
| 2024-09-30 | $6.30 | $6.30 | 164,900 | — | — |
| 2024-09-27 | $6.51 | $6.51 | 94,400 | — | — |
| 2024-09-26 | $6.57 | $6.57 | 113,300 | — | — |
| 2024-09-25 | $6.43 | $6.43 | 63,000 | — | — |
| 2024-09-24 | $6.51 | $6.51 | 221,300 | — | — |
| 2024-09-23 | $6.56 | $6.56 | 193,900 | — | — |
| 2024-09-20 | $6.70 | $6.70 | 297,800 | — | — |
| 2024-09-19 | $6.90 | $6.90 | 139,500 | — | — |
| 2024-09-18 | $6.56 | $6.56 | 116,000 | — | — |
| 2024-09-17 | $6.83 | $6.83 | 84,200 | — | — |
| 2024-09-16 | $6.78 | $6.78 | 53,200 | — | — |
| 2024-09-13 | $6.95 | $6.95 | 98,000 | — | — |
| 2024-09-12 | $6.65 | $6.65 | 66,800 | — | — |
| 2024-09-11 | $6.58 | $6.58 | 273,800 | — | — |
| 2024-09-10 | $6.40 | $6.40 | 172,300 | — | — |
| 2024-09-09 | $6.38 | $6.38 | 339,800 | — | — |
| 2024-09-06 | $6.35 | $6.35 | 188,600 | — | — |
| 2024-09-05 | $6.41 | $6.41 | 478,900 | — | — |
| 2024-09-04 | $6.41 | $6.41 | 310,800 | — | — |
| 2024-09-03 | $6.29 | $6.29 | 217,100 | — | — |
| 2024-08-30 | $6.77 | $6.77 | 153,900 | — | — |
| 2024-08-29 | $6.76 | $6.76 | 84,100 | — | — |
| 2024-08-28 | $6.72 | $6.72 | 146,500 | — | — |
| 2024-08-27 | $6.81 | $6.81 | 173,000 | — | — |
| 2024-08-26 | $7.05 | $7.05 | 234,800 | — | — |
| 2024-08-23 | $6.76 | $6.76 | 111,500 | — | — |
| 2024-08-22 | $6.32 | $6.32 | 73,700 | — | — |
| 2024-08-21 | $6.37 | $6.37 | 113,800 | — | — |
| 2024-08-20 | $6.08 | $6.08 | 89,900 | — | — |
| 2024-08-19 | $6.38 | $6.38 | 120,700 | — | — |
| 2024-08-16 | $6.05 | $6.05 | 73,400 | — | — |
| 2024-08-15 | $6.03 | $6.03 | 109,300 | — | — |
| 2024-08-14 | $5.79 | $5.79 | 94,000 | — | — |
| 2024-08-13 | $5.95 | $5.95 | 109,600 | — | — |
| 2024-08-12 | $5.79 | $5.79 | 123,700 | — | — |
| 2024-08-09 | $5.96 | $5.96 | 136,400 | — | — |
| 2024-08-08 | $5.83 | $5.83 | 118,500 | — | — |
| 2024-08-07 | $5.51 | $5.51 | 179,800 | — | — |
| 2024-08-06 | $5.49 | $5.49 | 172,200 | — | — |
| 2024-08-05 | $5.52 | $5.52 | 764,100 | — | — |
| 2024-08-02 | $6.31 | $6.31 | 419,400 | — | — |
| 2024-08-01 | $7.42 | $7.42 | 241,600 | — | — |
| 2024-07-31 | $7.78 | $7.78 | 158,000 | — | — |
| 2024-07-30 | $7.75 | $7.75 | 93,500 | — | — |
| 2024-07-29 | $7.75 | $7.75 | 101,300 | — | — |
| 2024-07-26 | $7.75 | $7.75 | 246,900 | — | — |
| 2024-07-25 | $8.03 | $8.03 | 134,700 | — | — |
| 2024-07-24 | $8.14 | $8.14 | 148,700 | — | — |
| 2024-07-23 | $8.24 | $8.24 | 202,000 | — | — |
| 2024-07-22 | $7.98 | $7.98 | 187,600 | — | — |
| 2024-07-19 | $7.61 | $7.61 | 204,100 | — | — |
| 2024-07-18 | $7.66 | $7.66 | 90,100 | — | — |
| 2024-07-17 | $8.16 | $8.16 | 172,000 | — | — |
| 2024-07-16 | $8.31 | $8.31 | 300,400 | — | — |
| 2024-07-15 | $7.82 | $7.82 | 209,600 | — | — |
| 2024-07-12 | $7.61 | $7.61 | 281,600 | — | — |
| 2024-07-11 | $7.52 | $7.52 | 423,300 | — | — |
| 2024-07-10 | $6.15 | $6.15 | 827,900 | — | — |
| 2024-07-09 | $6.43 | $6.43 | 69,200 | — | — |
| 2024-07-08 | $6.40 | $6.40 | 94,500 | — | — |
| 2024-07-05 | $6.20 | $6.20 | 111,600 | — | — |
| 2024-07-03 | $6.19 | $6.19 | 76,100 | — | — |
| 2024-07-02 | $6.16 | $6.16 | 87,800 | — | — |
| 2024-07-01 | $6.31 | $6.31 | 183,700 | — | — |
| 2024-06-28 | $6.67 | $6.67 | 1,911,800 | — | — |
| 2024-06-27 | $6.54 | $6.54 | 113,400 | — | — |
| 2024-06-26 | $6.32 | $6.32 | 86,200 | — | — |
| 2024-06-25 | $6.09 | $6.09 | 89,400 | — | — |
| 2024-06-24 | $6.17 | $6.17 | 183,100 | — | — |
| 2024-06-21 | $6.38 | $6.38 | 205,100 | — | — |
| 2024-06-20 | $6.36 | $6.36 | 54,800 | — | — |
| 2024-06-18 | $6.40 | $6.40 | 79,400 | — | — |
| 2024-06-17 | $6.45 | $6.45 | 131,800 | — | — |
| 2024-06-14 | $6.56 | $6.56 | 97,500 | — | — |
| 2024-06-13 | $6.83 | $6.83 | 68,100 | — | — |
| 2024-06-12 | $6.86 | $6.86 | 106,800 | — | — |
| 2024-06-11 | $6.69 | $6.69 | 50,300 | — | — |
| 2024-06-10 | $6.60 | $6.60 | 132,800 | — | — |
| 2024-06-07 | $6.86 | $6.86 | 87,500 | — | — |
| 2024-06-06 | $6.91 | $6.91 | 140,700 | — | — |
| 2024-06-05 | $7.15 | $7.15 | 160,300 | — | — |
| 2024-06-04 | $7.07 | $7.07 | 191,000 | — | — |
| 2024-06-03 | $6.94 | $6.94 | 190,400 | — | — |
| 2024-05-31 | $6.56 | $6.56 | 115,500 | — | — |
| 2024-05-30 | $6.52 | $6.52 | 290,200 | — | — |
| 2024-05-29 | $6.32 | $6.32 | 135,700 | — | — |
| 2024-05-28 | $5.99 | $5.99 | 206,900 | — | — |
| 2024-05-24 | $5.57 | $5.57 | 66,300 | — | — |
| 2024-05-23 | $5.28 | $5.28 | 139,000 | — | — |
| 2024-05-22 | $5.25 | $5.25 | 139,400 | — | — |
| 2024-05-21 | $5.46 | $5.46 | 72,200 | — | — |
| 2024-05-20 | $5.67 | $5.67 | 117,300 | — | — |
| 2024-05-17 | $5.34 | $5.34 | 167,200 | — | — |
| 2024-05-16 | $5.81 | $5.81 | 48,900 | — | — |
| 2024-05-15 | $5.55 | $5.55 | 74,800 | — | — |
| 2024-05-14 | $5.45 | $5.45 | 92,800 | — | — |
| 2024-05-13 | $5.42 | $5.42 | 104,600 | — | — |
| 2024-05-10 | $5.37 | $5.37 | 215,100 | — | — |
| 2024-05-09 | $5.56 | $5.56 | 106,500 | — | — |
| 2024-05-08 | $5.55 | $5.55 | 73,500 | — | — |
| 2024-05-07 | $5.65 | $5.65 | 88,000 | — | — |
| 2024-05-06 | $5.82 | $5.82 | 95,400 | — | — |
| 2024-05-03 | $5.96 | $5.96 | 92,300 | — | — |
| 2024-05-02 | $5.61 | $5.61 | 80,400 | — | — |
| 2024-05-01 | $5.59 | $5.59 | 91,300 | — | — |
| 2024-04-30 | $5.55 | $5.55 | 192,900 | — | — |
| 2024-04-29 | $5.82 | $5.82 | 393,000 | — | — |
| 2024-04-26 | $5.28 | $5.28 | 51,500 | — | — |
| 2024-04-25 | $5.14 | $5.14 | 225,500 | — | — |
| 2024-04-24 | $5.62 | $5.62 | 84,700 | — | — |
| 2024-04-23 | $5.64 | $5.64 | 125,400 | — | — |
| 2024-04-22 | $5.37 | $5.37 | 324,100 | — | — |
| 2024-04-19 | $5.13 | $5.13 | 134,700 | — | — |
| 2024-04-18 | $5.24 | $5.24 | 161,000 | — | — |
| 2024-04-17 | $5.38 | $5.38 | 90,600 | — | — |
| 2024-04-16 | $5.23 | $5.23 | 131,700 | — | — |
| 2024-04-15 | $5.53 | $5.53 | 103,400 | — | — |
| 2024-04-12 | $5.81 | $5.81 | 110,600 | — | — |
| 2024-04-11 | $6.10 | $6.10 | 236,100 | — | — |
| 2024-04-10 | $5.93 | $5.93 | 190,900 | — | — |
| 2024-04-09 | $6.07 | $6.07 | 291,500 | — | — |
| 2024-04-08 | $5.40 | $5.40 | 161,000 | — | — |
| 2024-04-05 | $5.55 | $5.55 | 244,900 | — | — |
| 2024-04-04 | $5.58 | $5.58 | 123,200 | — | — |
| 2024-04-03 | $5.23 | $5.23 | 709,500 | — | — |
| 2024-04-02 | $5.44 | $5.44 | 803,200 | — | — |
| 2024-04-01 | $5.31 | $5.31 | 41,500 | — | — |
| 2024-03-28 | $5.28 | $5.28 | 61,100 | — | — |
| 2024-03-27 | $5.18 | $5.18 | 82,200 | — | — |
| 2024-03-26 | $5.03 | $5.03 | 73,000 | — | — |
| 2024-03-25 | $5.02 | $5.02 | 58,600 | — | — |
| 2024-03-22 | $5.14 | $5.14 | 99,200 | — | — |
| 2024-03-21 | $5.14 | $5.14 | 59,900 | — | — |
| 2024-03-20 | $5.15 | $5.15 | 116,500 | — | — |
| 2024-03-19 | $5.09 | $5.09 | 101,300 | — | — |
| 2024-03-18 | $4.71 | $4.71 | 86,200 | — | — |
| 2024-03-15 | $4.49 | $4.49 | 133,500 | — | — |
| 2024-03-14 | $4.41 | $4.41 | 154,000 | — | — |
| 2024-03-13 | $4.37 | $4.37 | 84,500 | — | — |
| 2024-03-12 | $4.37 | $4.37 | 74,400 | — | — |
| 2024-03-11 | $4.47 | $4.47 | 175,400 | — | — |
| 2024-03-08 | $4.88 | $4.88 | 242,300 | — | — |
| 2024-03-07 | $4.60 | $4.60 | 100,100 | — | — |
| 2024-03-06 | $4.57 | $4.57 | 108,100 | — | — |
| 2024-03-05 | $4.53 | $4.53 | 231,700 | — | — |
| 2024-03-04 | $4.34 | $4.34 | 411,200 | — | — |
| 2024-03-01 | $4.11 | $4.11 | 105,100 | — | — |
| 2024-02-29 | $4.02 | $4.02 | 60,700 | — | — |
| 2024-02-28 | $4.11 | $4.11 | 448,600 | — | — |
| 2024-02-27 | $4.32 | $4.32 | 126,100 | — | — |
| 2024-02-26 | $4.47 | $4.47 | 122,700 | — | — |
| 2024-02-23 | $4.43 | $4.43 | 155,500 | — | — |
| 2024-02-22 | $4.30 | $4.30 | 188,800 | — | — |
| 2024-02-21 | $4.22 | $4.22 | 126,600 | — | — |
| 2024-02-20 | $4.15 | $4.15 | 124,800 | — | — |
| 2024-02-16 | $4.12 | $4.12 | 139,500 | — | — |
| 2024-02-15 | $4.25 | $4.25 | 118,900 | — | — |
| 2024-02-14 | $4.28 | $4.28 | 67,600 | — | — |
| 2024-02-13 | $4.16 | $4.16 | 120,300 | — | — |
| 2024-02-12 | $4.49 | $4.49 | 129,100 | — | — |
| 2024-02-09 | $4.54 | $4.54 | 235,900 | — | — |
| 2024-02-08 | $4.53 | $4.53 | 142,900 | — | — |
| 2024-02-07 | $4.34 | $4.34 | 75,100 | — | — |
| 2024-02-06 | $4.37 | $4.37 | 86,700 | — | — |
| 2024-02-05 | $4.14 | $4.14 | 105,300 | — | — |
| 2024-02-02 | $4.29 | $4.29 | 148,600 | — | — |
| 2024-02-01 | $4.23 | $4.23 | 281,600 | — | — |
| 2024-01-31 | $4.24 | $4.24 | 642,800 | — | — |
| 2024-01-30 | $4.50 | $4.50 | 161,300 | — | — |
| 2024-01-29 | $4.71 | $4.71 | 213,900 | — | — |
| 2024-01-26 | $4.56 | $4.56 | 115,200 | — | — |
| 2024-01-25 | $4.78 | $4.78 | 159,700 | — | — |
| 2024-01-24 | $4.72 | $4.72 | 819,500 | — | — |
| 2024-01-23 | $5.32 | $5.32 | 298,800 | — | — |
| 2024-01-22 | $5.89 | $5.89 | 650,100 | — | — |
| 2024-01-19 | $5.15 | $5.15 | 241,100 | — | — |
| 2024-01-18 | $5.21 | $5.21 | 303,400 | — | — |
| 2024-01-17 | $5.26 | $5.26 | 190,100 | — | — |
| 2024-01-16 | $5.21 | $5.21 | 228,200 | — | — |
| 2024-01-12 | $5.14 | $5.14 | 156,900 | — | — |
| 2024-01-11 | $5.18 | $5.18 | 184,600 | — | — |
| 2024-01-10 | $5.17 | $5.17 | 408,300 | — | — |
| 2024-01-09 | $5.55 | $5.55 | 238,100 | — | — |
| 2024-01-08 | $5.28 | $5.28 | 414,300 | — | — |
| 2024-01-05 | $5.15 | $5.15 | 615,200 | — | — |
| 2024-01-04 | $5.01 | $5.01 | 449,600 | — | — |
| 2024-01-03 | $5.06 | $5.06 | 665,400 | — | — |
| 2024-01-02 | $5.10 | $5.10 | 816,700 | — | — |