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
- 2021-04-23 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 | $6.96 | $6.96 | 534,900 | — | — |
| 2024-12-30 | $6.81 | $6.81 | 347,500 | — | — |
| 2024-12-27 | $7.00 | $7.00 | 417,700 | — | — |
| 2024-12-26 | $7.34 | $7.34 | 547,100 | — | — |
| 2024-12-24 | $6.95 | $6.95 | 369,700 | — | — |
| 2024-12-23 | $6.93 | $6.93 | 486,400 | — | — |
| 2024-12-20 | $7.03 | $7.03 | 683,500 | — | — |
| 2024-12-19 | $7.01 | $7.01 | 633,100 | — | — |
| 2024-12-18 | $7.20 | $7.20 | 1,076,700 | — | — |
| 2024-12-17 | $7.75 | $7.75 | 729,600 | — | — |
| 2024-12-16 | $7.44 | $7.44 | 371,200 | — | — |
| 2024-12-13 | $7.53 | $7.53 | 482,800 | — | — |
| 2024-12-12 | $7.72 | $7.72 | 785,500 | — | — |
| 2024-12-11 | $8.35 | $8.35 | 1,702,500 | — | — |
| 2024-12-10 | $7.84 | $7.84 | 1,824,800 | — | — |
| 2024-12-09 | $7.10 | $7.10 | 929,600 | — | — |
| 2024-12-06 | $6.48 | $6.48 | 322,600 | — | — |
| 2024-12-05 | $6.42 | $6.42 | 416,500 | — | — |
| 2024-12-04 | $6.48 | $6.48 | 475,500 | — | — |
| 2024-12-03 | $6.81 | $6.81 | 678,200 | — | — |
| 2024-12-02 | $6.62 | $6.62 | 496,000 | — | — |
| 2024-11-29 | $6.63 | $6.63 | 239,500 | — | — |
| 2024-11-27 | $6.59 | $6.59 | 413,100 | — | — |
| 2024-11-26 | $6.66 | $6.66 | 610,600 | — | — |
| 2024-11-25 | $6.94 | $6.94 | 1,436,200 | — | — |
| 2024-11-22 | $6.89 | $6.89 | 780,700 | — | — |
| 2024-11-21 | $6.32 | $6.32 | 486,000 | — | — |
| 2024-11-20 | $5.87 | $5.87 | 557,200 | — | — |
| 2024-11-19 | $5.75 | $5.75 | 513,300 | — | — |
| 2024-11-18 | $5.76 | $5.76 | 444,800 | — | — |
| 2024-11-15 | $5.72 | $5.72 | 708,400 | — | — |
| 2024-11-14 | $5.85 | $5.85 | 799,600 | — | — |
| 2024-11-13 | $5.42 | $5.42 | 1,348,300 | — | — |
| 2024-11-12 | $5.55 | $5.55 | 858,500 | — | — |
| 2024-11-11 | $5.75 | $5.75 | 1,067,500 | — | — |
| 2024-11-08 | $5.84 | $5.84 | 651,900 | — | — |
| 2024-11-07 | $6.08 | $6.08 | 1,117,700 | — | — |
| 2024-11-06 | $5.81 | $5.81 | 2,058,000 | — | — |
| 2024-11-05 | $6.58 | $6.58 | 628,500 | — | — |
| 2024-11-04 | $6.38 | $6.38 | 374,700 | — | — |
| 2024-11-01 | $6.47 | $6.47 | 350,800 | — | — |
| 2024-10-31 | $6.50 | $6.50 | 323,300 | — | — |
| 2024-10-30 | $6.62 | $6.62 | 333,600 | — | — |
| 2024-10-29 | $6.47 | $6.47 | 337,000 | — | — |
| 2024-10-28 | $6.62 | $6.62 | 483,300 | — | — |
| 2024-10-25 | $6.52 | $6.52 | 265,200 | — | — |
| 2024-10-24 | $6.59 | $6.59 | 286,800 | — | — |
| 2024-10-23 | $6.61 | $6.61 | 764,100 | — | — |
| 2024-10-22 | $6.77 | $6.77 | 538,200 | — | — |
| 2024-10-21 | $6.93 | $6.93 | 603,900 | — | — |
| 2024-10-18 | $7.17 | $7.17 | 586,200 | — | — |
| 2024-10-17 | $7.10 | $7.10 | 762,700 | — | — |
| 2024-10-16 | $7.12 | $7.12 | 696,400 | — | — |
| 2024-10-15 | $7.01 | $7.01 | 591,800 | — | — |
| 2024-10-14 | $6.98 | $6.98 | 448,000 | — | — |
| 2024-10-11 | $6.95 | $6.95 | 332,200 | — | — |
| 2024-10-10 | $6.84 | $6.84 | 658,800 | — | — |
| 2024-10-09 | $6.88 | $6.88 | 331,400 | — | — |
| 2024-10-08 | $6.78 | $6.78 | 464,300 | — | — |
| 2024-10-07 | $6.49 | $6.49 | 376,500 | — | — |
| 2024-10-04 | $6.64 | $6.64 | 443,500 | — | — |
| 2024-10-03 | $6.52 | $6.52 | 307,800 | — | — |
| 2024-10-02 | $6.64 | $6.64 | 266,700 | — | — |
| 2024-10-01 | $6.66 | $6.66 | 434,100 | — | — |
| 2024-09-30 | $6.80 | $6.80 | 1,118,000 | — | — |
| 2024-09-27 | $6.74 | $6.74 | 254,300 | — | — |
| 2024-09-26 | $6.59 | $6.59 | 341,500 | — | — |
| 2024-09-25 | $6.51 | $6.51 | 478,900 | — | — |
| 2024-09-24 | $6.60 | $6.60 | 710,600 | — | — |
| 2024-09-23 | $6.43 | $6.43 | 478,000 | — | — |
| 2024-09-20 | $6.42 | $6.42 | 623,200 | — | — |
| 2024-09-19 | $6.36 | $6.36 | 435,200 | — | — |
| 2024-09-18 | $6.44 | $6.44 | 670,400 | — | — |
| 2024-09-17 | $6.67 | $6.67 | 739,200 | — | — |
| 2024-09-16 | $6.43 | $6.43 | 738,400 | — | — |
| 2024-09-13 | $6.25 | $6.25 | 382,800 | — | — |
| 2024-09-12 | $6.17 | $6.17 | 383,200 | — | — |
| 2024-09-11 | $6.09 | $6.09 | 357,000 | — | — |
| 2024-09-10 | $6.01 | $6.01 | 480,700 | — | — |
| 2024-09-09 | $5.78 | $5.78 | 348,800 | — | — |
| 2024-09-06 | $5.65 | $5.65 | 339,800 | — | — |
| 2024-09-05 | $5.75 | $5.75 | 263,600 | — | — |
| 2024-09-04 | $5.72 | $5.72 | 596,500 | — | — |
| 2024-09-03 | $5.91 | $5.91 | 449,500 | — | — |
| 2024-08-30 | $6.25 | $6.25 | 374,100 | — | — |
| 2024-08-29 | $6.23 | $6.23 | 479,400 | — | — |
| 2024-08-28 | $6.06 | $6.06 | 325,800 | — | — |
| 2024-08-27 | $6.15 | $6.15 | 449,100 | — | — |
| 2024-08-26 | $6.44 | $6.44 | 719,000 | — | — |
| 2024-08-23 | $6.50 | $6.50 | 905,300 | — | — |
| 2024-08-22 | $5.78 | $5.78 | 467,600 | — | — |
| 2024-08-21 | $5.88 | $5.88 | 468,800 | — | — |
| 2024-08-20 | $5.86 | $5.86 | 548,500 | — | — |
| 2024-08-19 | $5.96 | $5.96 | 550,400 | — | — |
| 2024-08-16 | $6.24 | $6.24 | 767,000 | — | — |
| 2024-08-15 | $5.93 | $5.93 | 1,014,700 | — | — |
| 2024-08-14 | $5.55 | $5.55 | 1,101,600 | — | — |
| 2024-08-13 | $5.50 | $5.50 | 1,077,400 | — | — |
| 2024-08-12 | $5.41 | $5.41 | 791,300 | — | — |
| 2024-08-09 | $5.30 | $5.30 | 1,086,200 | — | — |
| 2024-08-08 | $5.05 | $5.05 | 2,660,700 | — | — |
| 2024-08-07 | $4.40 | $4.40 | 12,250,400 | — | — |
| 2024-08-06 | $3.11 | $3.11 | 316,700 | — | — |
| 2024-08-05 | $3.24 | $3.24 | 359,300 | — | — |
| 2024-08-02 | $3.49 | $3.49 | 350,700 | — | — |
| 2024-08-01 | $3.52 | $3.52 | 530,400 | — | — |
| 2024-07-31 | $3.64 | $3.64 | 1,677,100 | — | — |
| 2024-07-30 | $3.81 | $3.81 | 1,275,100 | — | — |
| 2024-07-29 | $3.48 | $3.48 | 307,800 | — | — |
| 2024-07-26 | $3.52 | $3.52 | 670,200 | — | — |
| 2024-07-25 | $3.27 | $3.27 | 243,400 | — | — |
| 2024-07-24 | $3.12 | $3.12 | 165,900 | — | — |
| 2024-07-23 | $3.23 | $3.23 | 210,900 | — | — |
| 2024-07-22 | $3.20 | $3.20 | 148,700 | — | — |
| 2024-07-19 | $3.10 | $3.10 | 196,400 | — | — |
| 2024-07-18 | $3.17 | $3.17 | 299,200 | — | — |
| 2024-07-17 | $3.43 | $3.43 | 375,000 | — | — |
| 2024-07-16 | $3.17 | $3.17 | 341,400 | — | — |
| 2024-07-15 | $2.91 | $2.91 | 272,600 | — | — |
| 2024-07-12 | $2.87 | $2.87 | 183,600 | — | — |
| 2024-07-11 | $2.90 | $2.90 | 508,700 | — | — |
| 2024-07-10 | $2.63 | $2.63 | 471,900 | — | — |
| 2024-07-09 | $2.67 | $2.67 | 161,400 | — | — |
| 2024-07-08 | $2.74 | $2.74 | 200,700 | — | — |
| 2024-07-05 | $2.74 | $2.74 | 311,500 | — | — |
| 2024-07-03 | $2.84 | $2.84 | 97,300 | — | — |
| 2024-07-02 | $2.90 | $2.90 | 183,300 | — | — |
| 2024-07-01 | $2.89 | $2.89 | 276,900 | — | — |
| 2024-06-28 | $3.03 | $3.03 | 491,300 | — | — |
| 2024-06-27 | $3.04 | $3.04 | 172,900 | — | — |
| 2024-06-26 | $3.12 | $3.12 | 257,600 | — | — |
| 2024-06-25 | $3.10 | $3.10 | 447,000 | — | — |
| 2024-06-24 | $3.55 | $3.55 | 149,300 | — | — |
| 2024-06-21 | $3.62 | $3.62 | 193,500 | — | — |
| 2024-06-20 | $3.52 | $3.52 | 88,600 | — | — |
| 2024-06-18 | $3.64 | $3.64 | 126,100 | — | — |
| 2024-06-17 | $3.66 | $3.66 | 154,000 | — | — |
| 2024-06-14 | $3.78 | $3.78 | 129,300 | — | — |
| 2024-06-13 | $3.76 | $3.76 | 81,500 | — | — |
| 2024-06-12 | $3.93 | $3.93 | 274,300 | — | — |
| 2024-06-11 | $3.75 | $3.75 | 82,400 | — | — |
| 2024-06-10 | $3.70 | $3.70 | 161,100 | — | — |
| 2024-06-07 | $3.72 | $3.72 | 97,000 | — | — |
| 2024-06-06 | $3.81 | $3.81 | 113,800 | — | — |
| 2024-06-05 | $3.76 | $3.76 | 126,700 | — | — |
| 2024-06-04 | $3.62 | $3.62 | 118,400 | — | — |
| 2024-06-03 | $3.85 | $3.85 | 103,100 | — | — |
| 2024-05-31 | $3.86 | $3.86 | 161,200 | — | — |
| 2024-05-30 | $3.75 | $3.75 | 100,700 | — | — |
| 2024-05-29 | $3.64 | $3.64 | 159,000 | — | — |
| 2024-05-28 | $3.74 | $3.74 | 92,000 | — | — |
| 2024-05-24 | $3.72 | $3.72 | 81,000 | — | — |
| 2024-05-23 | $3.69 | $3.69 | 227,800 | — | — |
| 2024-05-22 | $3.84 | $3.84 | 115,100 | — | — |
| 2024-05-21 | $3.86 | $3.86 | 148,700 | — | — |
| 2024-05-20 | $3.95 | $3.95 | 219,900 | — | — |
| 2024-05-17 | $3.86 | $3.86 | 127,400 | — | — |
| 2024-05-16 | $3.85 | $3.85 | 169,500 | — | — |
| 2024-05-15 | $3.96 | $3.96 | 267,500 | — | — |
| 2024-05-14 | $3.82 | $3.82 | 161,700 | — | — |
| 2024-05-13 | $3.78 | $3.78 | 287,700 | — | — |
| 2024-05-10 | $3.70 | $3.70 | 192,200 | — | — |
| 2024-05-09 | $3.85 | $3.85 | 393,300 | — | — |
| 2024-05-08 | $3.70 | $3.70 | 1,145,500 | — | — |
| 2024-05-07 | $2.99 | $2.99 | 159,800 | — | — |
| 2024-05-06 | $2.95 | $2.95 | 196,900 | — | — |
| 2024-05-03 | $2.81 | $2.81 | 191,900 | — | — |
| 2024-05-02 | $2.60 | $2.60 | 723,900 | — | — |
| 2024-05-01 | $2.48 | $2.48 | 1,139,600 | — | — |
| 2024-04-30 | $2.80 | $2.80 | 243,900 | — | — |
| 2024-04-29 | $2.94 | $2.94 | 150,900 | — | — |
| 2024-04-26 | $3.05 | $3.05 | 165,600 | — | — |
| 2024-04-25 | $3.04 | $3.04 | 377,500 | — | — |
| 2024-04-24 | $3.15 | $3.15 | 87,000 | — | — |
| 2024-04-23 | $3.19 | $3.19 | 138,300 | — | — |
| 2024-04-22 | $3.05 | $3.05 | 235,500 | — | — |
| 2024-04-19 | $3.07 | $3.07 | 176,200 | — | — |
| 2024-04-18 | $3.06 | $3.06 | 172,100 | — | — |
| 2024-04-17 | $3.18 | $3.18 | 98,400 | — | — |
| 2024-04-16 | $3.28 | $3.28 | 116,800 | — | — |
| 2024-04-15 | $3.37 | $3.37 | 169,400 | — | — |
| 2024-04-12 | $3.44 | $3.44 | 117,300 | — | — |
| 2024-04-11 | $3.45 | $3.45 | 99,800 | — | — |
| 2024-04-10 | $3.40 | $3.40 | 190,700 | — | — |
| 2024-04-09 | $3.67 | $3.67 | 77,200 | — | — |
| 2024-04-08 | $3.59 | $3.59 | 188,800 | — | — |
| 2024-04-05 | $3.76 | $3.76 | 119,200 | — | — |
| 2024-04-04 | $3.68 | $3.68 | 184,900 | — | — |
| 2024-04-03 | $3.62 | $3.62 | 134,900 | — | — |
| 2024-04-02 | $3.63 | $3.63 | 183,400 | — | — |
| 2024-04-01 | $3.77 | $3.77 | 256,400 | — | — |
| 2024-03-28 | $3.96 | $3.96 | 276,500 | — | — |
| 2024-03-27 | $4.00 | $4.00 | 337,000 | — | — |
| 2024-03-26 | $3.72 | $3.72 | 237,000 | — | — |
| 2024-03-25 | $3.70 | $3.70 | 198,000 | — | — |
| 2024-03-22 | $3.64 | $3.64 | 205,500 | — | — |
| 2024-03-21 | $3.70 | $3.70 | 473,500 | — | — |
| 2024-03-20 | $3.44 | $3.44 | 248,300 | — | — |
| 2024-03-19 | $3.22 | $3.22 | 250,100 | — | — |
| 2024-03-18 | $3.40 | $3.40 | 834,100 | — | — |
| 2024-03-15 | $2.87 | $2.87 | 457,800 | — | — |
| 2024-03-14 | $2.93 | $2.93 | 273,900 | — | — |
| 2024-03-13 | $3.08 | $3.08 | 742,200 | — | — |
| 2024-03-12 | $3.28 | $3.28 | 262,600 | — | — |
| 2024-03-11 | $3.30 | $3.30 | 209,800 | — | — |
| 2024-03-08 | $3.38 | $3.38 | 183,500 | — | — |
| 2024-03-07 | $3.34 | $3.34 | 203,200 | — | — |
| 2024-03-06 | $3.13 | $3.13 | 204,500 | — | — |
| 2024-03-05 | $3.05 | $3.05 | 122,700 | — | — |
| 2024-03-04 | $3.01 | $3.01 | 453,600 | — | — |
| 2024-03-01 | $3.24 | $3.24 | 301,200 | — | — |
| 2024-02-29 | $3.39 | $3.39 | 545,100 | — | — |
| 2024-02-28 | $2.74 | $2.74 | 65,900 | — | — |
| 2024-02-27 | $2.85 | $2.85 | 145,700 | — | — |
| 2024-02-26 | $2.72 | $2.72 | 132,000 | — | — |
| 2024-02-23 | $2.69 | $2.69 | 87,500 | — | — |
| 2024-02-22 | $2.66 | $2.66 | 146,200 | — | — |
| 2024-02-21 | $2.59 | $2.59 | 154,800 | — | — |
| 2024-02-20 | $2.64 | $2.64 | 136,500 | — | — |
| 2024-02-16 | $2.75 | $2.75 | 109,500 | — | — |
| 2024-02-15 | $2.90 | $2.90 | 146,600 | — | — |
| 2024-02-14 | $2.87 | $2.87 | 217,800 | — | — |
| 2024-02-13 | $2.85 | $2.85 | 311,100 | — | — |
| 2024-02-12 | $3.04 | $3.04 | 425,100 | — | — |
| 2024-02-09 | $2.78 | $2.78 | 212,900 | — | — |
| 2024-02-08 | $2.72 | $2.72 | 252,100 | — | — |
| 2024-02-07 | $2.46 | $2.46 | 88,300 | — | — |
| 2024-02-06 | $2.43 | $2.43 | 95,600 | — | — |
| 2024-02-05 | $2.32 | $2.32 | 199,300 | — | — |
| 2024-02-02 | $2.50 | $2.50 | 95,000 | — | — |
| 2024-02-01 | $2.55 | $2.55 | 290,700 | — | — |
| 2024-01-31 | $2.53 | $2.53 | 219,400 | — | — |
| 2024-01-30 | $2.64 | $2.64 | 145,200 | — | — |
| 2024-01-29 | $2.75 | $2.75 | 182,000 | — | — |
| 2024-01-26 | $2.74 | $2.74 | 312,500 | — | — |
| 2024-01-25 | $2.60 | $2.60 | 205,100 | — | — |
| 2024-01-24 | $2.44 | $2.44 | 327,500 | — | — |
| 2024-01-23 | $2.56 | $2.56 | 302,200 | — | — |
| 2024-01-22 | $2.50 | $2.50 | 558,300 | — | — |
| 2024-01-19 | $2.36 | $2.36 | 556,400 | — | — |
| 2024-01-18 | $2.21 | $2.21 | 786,300 | — | — |
| 2024-01-17 | $2.30 | $2.30 | 184,900 | — | — |
| 2024-01-16 | $2.34 | $2.34 | 407,800 | — | — |
| 2024-01-12 | $2.35 | $2.35 | 382,000 | — | — |
| 2024-01-11 | $2.35 | $2.35 | 604,100 | — | — |
| 2024-01-10 | $2.54 | $2.54 | 246,300 | — | — |
| 2024-01-09 | $2.50 | $2.50 | 241,800 | — | — |
| 2024-01-08 | $2.57 | $2.57 | 316,900 | — | — |
| 2024-01-05 | $2.43 | $2.43 | 366,900 | — | — |
| 2024-01-04 | $2.36 | $2.36 | 324,600 | — | — |
| 2024-01-03 | $2.45 | $2.45 | 323,000 | — | — |
| 2024-01-02 | $2.50 | $2.50 | 328,900 | — | — |