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
- 2018-03-23 to 2026-08-27
- 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 | $5.65 | $5.65 | 10,100 | — | — |
| 2024-12-30 | $5.80 | $5.80 | 4,000 | — | — |
| 2024-12-27 | $6.13 | $6.13 | 17,400 | — | — |
| 2024-12-26 | $6.29 | $6.29 | 36,500 | — | — |
| 2024-12-24 | $6.69 | $6.69 | 0 | — | — |
| 2024-12-23 | $6.69 | $6.69 | 4,700 | — | — |
| 2024-12-20 | $6.24 | $6.24 | 500 | — | — |
| 2024-12-19 | $6.12 | $6.12 | 500 | — | — |
| 2024-12-18 | $6.03 | $6.03 | 200 | — | — |
| 2024-12-17 | $6.45 | $6.45 | 1,300 | — | — |
| 2024-12-16 | $6.68 | $6.68 | 1,500 | — | — |
| 2024-12-13 | $6.12 | $6.12 | 2,100 | — | — |
| 2024-12-12 | $6.13 | $6.13 | 3,200 | — | — |
| 2024-12-11 | $6.31 | $6.31 | 2,400 | — | — |
| 2024-12-10 | $6.39 | $6.39 | 7,500 | — | — |
| 2024-12-09 | $6.20 | $6.20 | 10,400 | — | — |
| 2024-12-06 | $6.31 | $6.31 | 2,700 | — | — |
| 2024-12-05 | $6.25 | $6.25 | 4,800 | — | — |
| 2024-12-04 | $6.11 | $6.11 | 6,700 | — | — |
| 2024-12-03 | $6.33 | $6.33 | 1,100 | — | — |
| 2024-12-02 | $6.20 | $6.20 | 1,400 | — | — |
| 2024-11-29 | $6.76 | $6.76 | 200 | — | — |
| 2024-11-27 | $6.44 | $6.44 | 3,500 | — | — |
| 2024-11-26 | $6.35 | $6.35 | 15,200 | — | — |
| 2024-11-25 | $6.05 | $6.05 | 4,300 | — | — |
| 2024-11-22 | $6.51 | $6.51 | 6,400 | — | — |
| 2024-11-21 | $6.60 | $6.60 | 12,100 | — | — |
| 2024-11-20 | $6.90 | $6.90 | 3,200 | — | — |
| 2024-11-19 | $6.64 | $6.64 | 3,600 | — | — |
| 2024-11-18 | $6.94 | $6.94 | 16,400 | — | — |
| 2024-11-15 | $6.70 | $6.70 | 400 | — | — |
| 2024-11-14 | $6.82 | $6.82 | 1,000 | — | — |
| 2024-11-13 | $6.94 | $6.94 | 6,800 | — | — |
| 2024-11-12 | $6.81 | $6.81 | 2,200 | — | — |
| 2024-11-11 | $6.81 | $6.81 | 2,700 | — | — |
| 2024-11-08 | $6.97 | $6.97 | 1,400 | — | — |
| 2024-11-07 | $7.05 | $7.05 | 25,600 | — | — |
| 2024-11-06 | $6.84 | $6.84 | 8,800 | — | — |
| 2024-11-05 | $7.10 | $7.10 | 1,100 | — | — |
| 2024-11-04 | $7.14 | $7.14 | 9,300 | — | — |
| 2024-11-01 | $6.60 | $6.60 | 6,700 | — | — |
| 2024-10-31 | $6.60 | $6.60 | 8,900 | — | — |
| 2024-10-30 | $6.60 | $6.60 | 7,600 | — | — |
| 2024-10-29 | $6.64 | $6.64 | 500 | — | — |
| 2024-10-28 | $7.09 | $7.09 | 700 | — | — |
| 2024-10-25 | $7.20 | $7.20 | 9,400 | — | — |
| 2024-10-24 | $7.02 | $7.02 | 6,400 | — | — |
| 2024-10-23 | $7.05 | $7.05 | 19,800 | — | — |
| 2024-10-22 | $6.71 | $6.71 | 16,600 | — | — |
| 2024-10-21 | $7.68 | $7.68 | 19,100 | — | — |
| 2024-10-18 | $7.50 | $7.50 | 9,900 | — | — |
| 2024-10-17 | $7.42 | $7.42 | 10,400 | — | — |
| 2024-10-16 | $7.27 | $7.27 | 3,700 | — | — |
| 2024-10-15 | $7.59 | $7.59 | 16,800 | — | — |
| 2024-10-14 | $7.90 | $7.90 | 37,500 | — | — |
| 2024-10-11 | $8.56 | $8.56 | 11,700 | — | — |
| 2024-10-10 | $7.84 | $7.84 | 38,200 | — | — |
| 2024-10-09 | $7.79 | $7.79 | 35,800 | — | — |
| 2024-10-08 | $8.95 | $8.95 | 22,700 | — | — |
| 2024-10-07 | $8.55 | $8.55 | 27,400 | — | — |
| 2024-10-04 | $6.90 | $6.90 | 15,800 | — | — |
| 2024-10-03 | $6.89 | $6.89 | 54,700 | — | — |
| 2024-10-02 | $7.38 | $7.38 | 19,400 | — | — |
| 2024-10-01 | $7.50 | $7.50 | 19,600 | — | — |
| 2024-09-30 | $7.73 | $7.73 | 17,300 | — | — |
| 2024-09-27 | $7.48 | $7.48 | 38,900 | — | — |
| 2024-09-26 | $7.02 | $7.02 | 65,800 | — | — |
| 2024-09-25 | $6.48 | $6.48 | 43,900 | — | — |
| 2024-09-24 | $6.60 | $6.60 | 54,400 | — | — |
| 2024-09-23 | $6.89 | $6.89 | 42,000 | — | — |
| 2024-09-20 | $6.15 | $6.15 | 10,900 | — | — |
| 2024-09-19 | $6.24 | $6.24 | 15,400 | — | — |
| 2024-09-18 | $5.94 | $5.94 | 122,400 | — | — |
| 2024-09-17 | $5.84 | $5.84 | 25,400 | — | — |
| 2024-09-16 | $5.64 | $5.64 | 15,600 | — | — |
| 2024-09-13 | $5.27 | $5.27 | 61,300 | — | — |
| 2024-09-12 | $7.03 | $7.03 | 38,800 | — | — |
| 2024-09-11 | $6.63 | $6.63 | 84,100 | — | — |
| 2024-09-10 | $5.77 | $5.77 | 74,900 | — | — |
| 2024-09-09 | $5.50 | $5.50 | 1,600 | — | — |
| 2024-09-06 | $5.46 | $5.46 | 14,700 | — | — |
| 2024-09-05 | $5.74 | $5.74 | 7,700 | — | — |
| 2024-09-04 | $5.57 | $5.57 | 3,900 | — | — |
| 2024-09-03 | $5.79 | $5.79 | 38,300 | — | — |
| 2024-08-30 | $4.79 | $4.79 | 76,800 | — | — |
| 2024-08-29 | $7.86 | $7.86 | 421,200 | — | — |
| 2024-08-28 | $8.17 | $8.17 | 2,400 | — | — |
| 2024-08-27 | $8.17 | $8.17 | 1,500 | — | — |
| 2024-08-26 | $8.09 | $8.09 | 2,200 | — | — |
| 2024-08-23 | $8.48 | $8.48 | 44,600 | — | — |
| 2024-08-22 | $8.64 | $8.64 | 242,900 | — | — |
| 2024-08-21 | $8.45 | $8.45 | 4,700 | — | — |
| 2024-08-20 | $8.70 | $8.70 | 2,900 | — | — |
| 2024-08-19 | $9.18 | $9.18 | 9,900 | — | — |
| 2024-08-16 | $10.62 | $10.62 | 54,200 | — | — |
| 2024-08-15 | $10.00 | $10.00 | 214,500 | — | — |
| 2024-08-14 | $8.38 | $8.38 | 900 | — | — |
| 2024-08-13 | $7.70 | $7.70 | 2,800 | — | — |
| 2024-08-12 | $7.31 | $7.31 | 14,100 | — | — |
| 2024-08-09 | $9.90 | $9.90 | 101,000 | — | — |
| 2024-08-08 | $10.07 | $10.07 | 18,100 | — | — |
| 2024-08-07 | $10.07 | $10.07 | 2,700 | — | — |
| 2024-08-06 | $9.90 | $9.90 | 4,800 | — | — |
| 2024-08-05 | $9.80 | $9.80 | 11,700 | — | — |
| 2024-08-02 | $9.94 | $9.94 | 35,400 | — | — |
| 2024-08-01 | $8.96 | $8.96 | 1,300 | — | — |
| 2024-07-31 | $8.55 | $8.55 | 2,000 | — | — |
| 2024-07-30 | $7.96 | $7.96 | 1,200 | — | — |
| 2024-07-29 | $8.40 | $8.40 | 10,100 | — | — |
| 2024-07-26 | $8.40 | $8.40 | 4,500 | — | — |
| 2024-07-25 | $8.55 | $8.55 | 20,300 | — | — |
| 2024-07-24 | $7.84 | $7.84 | 34,500 | — | — |
| 2024-07-23 | $8.21 | $8.21 | 200 | — | — |
| 2024-07-22 | $8.40 | $8.40 | 200 | — | — |
| 2024-07-19 | $8.47 | $8.47 | 300 | — | — |
| 2024-07-18 | $7.99 | $7.99 | 1,200 | — | — |
| 2024-07-17 | $8.25 | $8.25 | 15,100 | — | — |
| 2024-07-16 | $8.25 | $8.25 | 300 | — | — |
| 2024-07-15 | $8.46 | $8.46 | 0 | — | — |
| 2024-07-12 | $8.46 | $8.46 | 700 | — | — |
| 2024-07-11 | $7.69 | $7.69 | 2,200 | — | — |
| 2024-07-10 | $7.30 | $7.30 | 4,200 | — | — |
| 2024-07-09 | $7.74 | $7.74 | 66,200 | — | — |
| 2024-07-08 | $7.75 | $7.75 | 27,600 | — | — |
| 2024-07-05 | $8.25 | $8.25 | 3,300 | — | — |
| 2024-07-03 | $7.64 | $7.64 | 500 | — | — |
| 2024-07-02 | $7.50 | $7.50 | 400 | — | — |
| 2024-07-01 | $7.85 | $7.85 | 1,400 | — | — |
| 2024-06-28 | $7.85 | $7.85 | 2,600 | — | — |
| 2024-06-27 | $7.99 | $7.99 | 700 | — | — |
| 2024-06-26 | $7.70 | $7.70 | 3,100 | — | — |
| 2024-06-25 | $7.89 | $7.89 | 3,500 | — | — |
| 2024-06-24 | $8.03 | $8.03 | 9,700 | — | — |
| 2024-06-21 | $7.37 | $7.37 | 8,200 | — | — |
| 2024-06-20 | $6.98 | $6.98 | 5,100 | — | — |
| 2024-06-18 | $7.07 | $7.07 | 15,700 | — | — |
| 2024-06-17 | $6.65 | $6.65 | 300 | — | — |
| 2024-06-14 | $6.65 | $6.65 | 600 | — | — |
| 2024-06-13 | $6.21 | $6.21 | 200 | — | — |
| 2024-06-12 | $6.21 | $6.21 | 200 | — | — |
| 2024-06-11 | $6.50 | $6.50 | 6,100 | — | — |
| 2024-06-10 | $6.20 | $6.20 | 2,500 | — | — |
| 2024-06-07 | $6.68 | $6.68 | 1,800 | — | — |
| 2024-06-06 | $6.40 | $6.40 | 1,800 | — | — |
| 2024-06-05 | $6.40 | $6.40 | 2,400 | — | — |
| 2024-06-04 | $6.15 | $6.15 | 17,400 | — | — |
| 2024-06-03 | $7.10 | $7.10 | 6,600 | — | — |
| 2024-05-31 | $7.17 | $7.17 | 4,500 | — | — |
| 2024-05-30 | $7.53 | $7.53 | 14,700 | — | — |
| 2024-05-29 | $8.49 | $8.49 | 3,900 | — | — |
| 2024-05-28 | $8.98 | $8.98 | 8,100 | — | — |
| 2024-05-24 | $9.40 | $9.40 | 12,200 | — | — |
| 2024-05-23 | $9.29 | $9.29 | 0 | — | — |
| 2024-05-22 | $9.29 | $9.29 | 300 | — | — |
| 2024-05-21 | $9.39 | $9.39 | 4,800 | — | — |
| 2024-05-20 | $8.80 | $8.80 | 1,300 | — | — |
| 2024-05-17 | $8.50 | $8.50 | 5,800 | — | — |
| 2024-05-16 | $8.30 | $8.30 | 9,900 | — | — |
| 2024-05-15 | $8.54 | $8.54 | 800 | — | — |
| 2024-05-14 | $8.76 | $8.76 | 2,200 | — | — |
| 2024-05-13 | $8.15 | $8.15 | 900 | — | — |
| 2024-05-10 | $8.48 | $8.48 | 900 | — | — |
| 2024-05-09 | $8.49 | $8.49 | 1,900 | — | — |
| 2024-05-08 | $8.29 | $8.29 | 1,800 | — | — |
| 2024-05-07 | $8.29 | $8.29 | 1,200 | — | — |
| 2024-05-06 | $8.00 | $8.00 | 300 | — | — |
| 2024-05-03 | $8.00 | $8.00 | 600 | — | — |
| 2024-05-02 | $7.90 | $7.90 | 1,900 | — | — |
| 2024-05-01 | $7.99 | $7.99 | 0 | — | — |
| 2024-04-30 | $7.99 | $7.99 | 900 | — | — |
| 2024-04-29 | $7.51 | $7.51 | 6,400 | — | — |
| 2024-04-26 | $7.96 | $7.95 | 100 | — | — |
| 2024-04-25 | $8.08 | $8.08 | 200 | — | — |
| 2024-04-24 | $8.10 | $8.10 | 500 | — | — |
| 2024-04-23 | $7.94 | $7.94 | 800 | — | — |
| 2024-04-22 | $8.01 | $8.01 | 1,400 | — | — |
| 2024-04-19 | $8.17 | $8.17 | 700 | — | — |
| 2024-04-18 | $8.01 | $8.01 | 1,800 | — | — |
| 2024-04-17 | $8.42 | $8.42 | 400 | — | — |
| 2024-04-16 | $8.21 | $8.21 | 1,300 | — | — |
| 2024-04-15 | $8.74 | $8.74 | 300 | — | — |
| 2024-04-12 | $8.78 | $8.78 | 600 | — | — |
| 2024-04-11 | $8.86 | $8.86 | 900 | — | — |
| 2024-04-10 | $9.44 | $9.44 | 0 | — | — |
| 2024-04-09 | $9.44 | $9.44 | 2,500 | — | — |
| 2024-04-08 | $9.30 | $9.30 | 2,100 | — | — |
| 2024-04-05 | $9.23 | $9.23 | 3,600 | — | — |
| 2024-04-04 | $9.93 | $9.93 | 0 | — | — |
| 2024-04-03 | $9.93 | $9.93 | 3,500 | — | — |
| 2024-04-02 | $10.29 | $10.29 | 2,300 | — | — |
| 2024-04-01 | $9.75 | $9.75 | 500 | — | — |
| 2024-03-28 | $9.72 | $9.72 | 2,000 | — | — |
| 2024-03-27 | $10.40 | $10.40 | 1,800 | — | — |
| 2024-03-26 | $9.85 | $9.85 | 1,000 | — | — |
| 2024-03-25 | $10.10 | $10.10 | 1,300 | — | — |
| 2024-03-22 | $9.90 | $9.90 | 500 | — | — |
| 2024-03-21 | $9.65 | $9.65 | 2,200 | — | — |
| 2024-03-20 | $10.11 | $10.11 | 0 | — | — |
| 2024-03-19 | $10.11 | $10.11 | 700 | — | — |
| 2024-03-18 | $10.12 | $10.12 | 700 | — | — |
| 2024-03-15 | $10.02 | $10.02 | 2,200 | — | — |
| 2024-03-14 | $10.94 | $10.94 | 500 | — | — |
| 2024-03-13 | $10.50 | $10.50 | 2,700 | — | — |
| 2024-03-12 | $10.63 | $10.63 | 1,400 | — | — |
| 2024-03-11 | $10.70 | $10.70 | 3,700 | — | — |
| 2024-03-08 | $10.54 | $10.54 | 9,200 | — | — |
| 2024-03-07 | $11.43 | $11.43 | 5,300 | — | — |
| 2024-03-06 | $11.59 | $11.59 | 8,300 | — | — |
| 2024-03-05 | $11.45 | $11.45 | 3,200 | — | — |
| 2024-03-04 | $10.30 | $10.30 | 5,700 | — | — |
| 2024-03-01 | $10.60 | $10.60 | 2,500 | — | — |
| 2024-02-29 | $10.00 | $10.00 | 3,800 | — | — |
| 2024-02-28 | $10.11 | $10.11 | 5,400 | — | — |
| 2024-02-27 | $9.00 | $9.00 | 3,500 | — | — |
| 2024-02-26 | $8.51 | $8.51 | 800 | — | — |
| 2024-02-23 | $9.00 | $9.00 | 3,600 | — | — |
| 2024-02-22 | $8.77 | $8.77 | 900 | — | — |
| 2024-02-21 | $8.87 | $8.87 | 900 | — | — |
| 2024-02-20 | $8.28 | $8.28 | 0 | — | — |
| 2024-02-16 | $8.28 | $8.28 | 1,400 | — | — |
| 2024-02-15 | $8.30 | $8.30 | 600 | — | — |
| 2024-02-14 | $8.69 | $8.69 | 0 | — | — |
| 2024-02-13 | $8.69 | $8.69 | 2,200 | — | — |
| 2024-02-12 | $8.47 | $8.47 | 2,100 | — | — |
| 2024-02-09 | $8.93 | $8.93 | 1,100 | — | — |
| 2024-02-08 | $8.59 | $8.59 | 0 | — | — |
| 2024-02-07 | $8.59 | $8.59 | 1,100 | — | — |
| 2024-02-06 | $8.39 | $8.39 | 3,000 | — | — |
| 2024-02-05 | $9.01 | $9.01 | 1,800 | — | — |
| 2024-02-02 | $9.21 | $9.21 | 500 | — | — |
| 2024-02-01 | $9.08 | $9.08 | 1,000 | — | — |
| 2024-01-31 | $9.35 | $9.35 | 500 | — | — |
| 2024-01-30 | $9.04 | $9.04 | 3,700 | — | — |
| 2024-01-29 | $9.64 | $9.64 | 900 | — | — |
| 2024-01-26 | $9.60 | $9.60 | 1,300 | — | — |
| 2024-01-25 | $9.35 | $9.35 | 6,400 | — | — |
| 2024-01-24 | $9.17 | $9.17 | 9,200 | — | — |
| 2024-01-23 | $8.31 | $8.31 | 600 | — | — |
| 2024-01-22 | $8.36 | $8.36 | 900 | — | — |
| 2024-01-19 | $8.74 | $8.74 | 700 | — | — |
| 2024-01-18 | $8.47 | $8.47 | 2,500 | — | — |
| 2024-01-17 | $8.25 | $8.25 | 200 | — | — |
| 2024-01-16 | $8.64 | $8.64 | 5,200 | — | — |
| 2024-01-12 | $8.65 | $8.65 | 10,900 | — | — |
| 2024-01-11 | $8.73 | $8.73 | 2,500 | — | — |
| 2024-01-10 | $8.90 | $8.90 | 1,300 | — | — |
| 2024-01-09 | $8.92 | $8.92 | 2,300 | — | — |
| 2024-01-08 | $8.84 | $8.84 | 4,100 | — | — |
| 2024-01-05 | $9.32 | $9.32 | 1,500 | — | — |
| 2024-01-04 | $9.40 | $9.40 | 9,400 | — | — |
| 2024-01-03 | $9.48 | $9.48 | 8,500 | — | — |
| 2024-01-02 | $10.17 | $10.17 | 5,100 | — | — |