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
- 2021-03-15 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 | $6.38 | $6.38 | 14,500 | — | — |
| 2024-12-30 | $6.46 | $6.46 | 11,500 | — | — |
| 2024-12-27 | $6.50 | $6.50 | 9,400 | — | — |
| 2024-12-26 | $6.54 | $6.54 | 16,500 | — | — |
| 2024-12-24 | $6.32 | $6.32 | 12,200 | — | — |
| 2024-12-23 | $6.41 | $6.41 | 12,400 | — | — |
| 2024-12-20 | $6.43 | $6.43 | 23,800 | — | — |
| 2024-12-19 | $6.47 | $6.47 | 29,500 | — | — |
| 2024-12-18 | $6.35 | $6.35 | 34,300 | — | — |
| 2024-12-17 | $6.89 | $6.89 | 48,600 | — | — |
| 2024-12-16 | $6.44 | $6.44 | 31,800 | — | — |
| 2024-12-13 | $6.44 | $6.44 | 19,300 | — | — |
| 2024-12-12 | $6.34 | $6.34 | 36,800 | — | — |
| 2024-12-11 | $6.42 | $6.42 | 35,400 | — | — |
| 2024-12-10 | $6.40 | $6.40 | 27,600 | — | — |
| 2024-12-09 | $6.38 | $6.38 | 30,600 | — | — |
| 2024-12-06 | $6.38 | $6.38 | 14,500 | — | — |
| 2024-12-05 | $6.34 | $6.34 | 47,700 | — | — |
| 2024-12-04 | $6.45 | $6.45 | 13,000 | — | — |
| 2024-12-03 | $6.24 | $6.24 | 37,400 | — | — |
| 2024-12-02 | $6.20 | $6.20 | 25,600 | — | — |
| 2024-11-29 | $6.46 | $6.46 | 29,400 | — | — |
| 2024-11-27 | $5.91 | $5.91 | 34,000 | — | — |
| 2024-11-26 | $6.20 | $6.20 | 18,700 | — | — |
| 2024-11-25 | $6.41 | $6.41 | 53,100 | — | — |
| 2024-11-22 | $6.16 | $6.16 | 78,600 | — | — |
| 2024-11-21 | $6.47 | $6.47 | 90,300 | — | — |
| 2024-11-20 | $5.52 | $5.52 | 57,500 | — | — |
| 2024-11-19 | $6.67 | $6.67 | 180,500 | — | — |
| 2024-11-18 | $6.00 | $6.00 | 142,900 | — | — |
| 2024-11-15 | $4.79 | $4.79 | 545,000 | — | — |
| 2024-11-14 | $3.97 | $3.97 | 25,700 | — | — |
| 2024-11-13 | $3.67 | $3.67 | 9,000 | — | — |
| 2024-11-12 | $3.77 | $3.77 | 30,300 | — | — |
| 2024-11-11 | $3.80 | $3.80 | 21,700 | — | — |
| 2024-11-08 | $3.78 | $3.78 | 9,100 | — | — |
| 2024-11-07 | $3.64 | $3.64 | 12,900 | — | — |
| 2024-11-06 | $3.64 | $3.64 | 31,600 | — | — |
| 2024-11-05 | $3.75 | $3.75 | 62,900 | — | — |
| 2024-11-04 | $3.46 | $3.46 | 25,000 | — | — |
| 2024-11-01 | $3.28 | $3.28 | 18,400 | — | — |
| 2024-10-31 | $3.34 | $3.34 | 19,900 | — | — |
| 2024-10-30 | $3.33 | $3.33 | 8,000 | — | — |
| 2024-10-29 | $3.43 | $3.43 | 4,300 | — | — |
| 2024-10-28 | $3.47 | $3.47 | 9,100 | — | — |
| 2024-10-25 | $3.35 | $3.35 | 28,400 | — | — |
| 2024-10-24 | $3.45 | $3.45 | 28,600 | — | — |
| 2024-10-23 | $3.57 | $3.57 | 27,000 | — | — |
| 2024-10-22 | $3.60 | $3.60 | 12,600 | — | — |
| 2024-10-21 | $3.62 | $3.62 | 16,600 | — | — |
| 2024-10-18 | $3.85 | $3.85 | 32,700 | — | — |
| 2024-10-17 | $3.53 | $3.53 | 14,000 | — | — |
| 2024-10-16 | $3.50 | $3.50 | 43,400 | — | — |
| 2024-10-15 | $3.38 | $3.38 | 26,700 | — | — |
| 2024-10-14 | $3.32 | $3.32 | 10,300 | — | — |
| 2024-10-11 | $3.18 | $3.18 | 9,200 | — | — |
| 2024-10-10 | $3.08 | $3.08 | 12,900 | — | — |
| 2024-10-09 | $3.00 | $3.00 | 62,200 | — | — |
| 2024-10-08 | $3.53 | $3.53 | 71,900 | — | — |
| 2024-10-07 | $3.70 | $3.70 | 73,400 | — | — |
| 2024-10-04 | $3.09 | $3.09 | 15,100 | — | — |
| 2024-10-03 | $2.96 | $2.96 | 18,200 | — | — |
| 2024-10-02 | $2.75 | $2.75 | 9,900 | — | — |
| 2024-10-01 | $2.84 | $2.84 | 26,400 | — | — |
| 2024-09-30 | $2.90 | $2.90 | 19,900 | — | — |
| 2024-09-27 | $2.77 | $2.77 | 47,400 | — | — |
| 2024-09-26 | $2.86 | $2.86 | 25,500 | — | — |
| 2024-09-25 | $2.92 | $2.92 | 23,800 | — | — |
| 2024-09-24 | $3.03 | $3.03 | 45,500 | — | — |
| 2024-09-23 | $2.86 | $2.86 | 84,500 | — | — |
| 2024-09-20 | $3.11 | $3.11 | 82,400 | — | — |
| 2024-09-19 | $3.10 | $3.10 | 129,300 | — | — |
| 2024-09-18 | $3.19 | $3.19 | 786,100 | — | — |
| 2024-09-17 | $3.05 | $3.05 | 495,400 | — | — |
| 2024-09-16 | $5.41 | $5.41 | 13,700 | — | — |
| 2024-09-13 | $5.38 | $5.38 | 12,000 | — | — |
| 2024-09-12 | $5.65 | $5.65 | 10,200 | — | — |
| 2024-09-11 | $5.87 | $5.87 | 16,100 | — | — |
| 2024-09-10 | $5.69 | $5.69 | 18,200 | — | — |
| 2024-09-09 | $5.62 | $5.62 | 8,000 | — | — |
| 2024-09-06 | $5.67 | $5.67 | 7,300 | — | — |
| 2024-09-05 | $5.93 | $5.93 | 6,500 | — | — |
| 2024-09-04 | $5.65 | $5.65 | 6,600 | — | — |
| 2024-09-03 | $5.65 | $5.65 | 14,300 | — | — |
| 2024-08-30 | $5.46 | $5.46 | 3,700 | — | — |
| 2024-08-29 | $5.55 | $5.55 | 15,300 | — | — |
| 2024-08-28 | $5.71 | $5.71 | 10,400 | — | — |
| 2024-08-27 | $5.84 | $5.84 | 12,400 | — | — |
| 2024-08-26 | $5.70 | $5.70 | 10,200 | — | — |
| 2024-08-23 | $5.87 | $5.87 | 8,700 | — | — |
| 2024-08-22 | $5.60 | $5.60 | 2,100 | — | — |
| 2024-08-21 | $5.63 | $5.63 | 7,000 | — | — |
| 2024-08-20 | $5.87 | $5.87 | 11,800 | — | — |
| 2024-08-19 | $5.86 | $5.86 | 5,500 | — | — |
| 2024-08-16 | $5.74 | $5.74 | 13,200 | — | — |
| 2024-08-15 | $5.84 | $5.84 | 8,800 | — | — |
| 2024-08-14 | $5.90 | $5.90 | 2,100 | — | — |
| 2024-08-13 | $6.00 | $6.00 | 3,200 | — | — |
| 2024-08-12 | $5.85 | $5.85 | 8,000 | — | — |
| 2024-08-09 | $5.96 | $5.96 | 2,000 | — | — |
| 2024-08-08 | $6.06 | $6.06 | 7,100 | — | — |
| 2024-08-07 | $5.62 | $5.62 | 11,500 | — | — |
| 2024-08-06 | $5.77 | $5.77 | 11,300 | — | — |
| 2024-08-05 | $5.31 | $5.31 | 32,300 | — | — |
| 2024-08-02 | $6.25 | $6.25 | 35,700 | — | — |
| 2024-08-01 | $7.52 | $7.52 | 19,600 | — | — |
| 2024-07-31 | $8.02 | $8.02 | 42,200 | — | — |
| 2024-07-30 | $7.19 | $7.19 | 15,600 | — | — |
| 2024-07-29 | $7.13 | $7.13 | 22,800 | — | — |
| 2024-07-26 | $6.76 | $6.76 | 14,400 | — | — |
| 2024-07-25 | $7.00 | $7.00 | 9,300 | — | — |
| 2024-07-24 | $6.95 | $6.95 | 3,800 | — | — |
| 2024-07-23 | $6.95 | $6.95 | 9,900 | — | — |
| 2024-07-22 | $7.33 | $7.33 | 22,300 | — | — |
| 2024-07-19 | $7.01 | $7.01 | 4,200 | — | — |
| 2024-07-18 | $7.29 | $7.29 | 10,200 | — | — |
| 2024-07-17 | $7.10 | $7.10 | 21,200 | — | — |
| 2024-07-16 | $6.78 | $6.78 | 4,700 | — | — |
| 2024-07-15 | $6.95 | $6.95 | 16,000 | — | — |
| 2024-07-12 | $6.80 | $6.80 | 14,300 | — | — |
| 2024-07-11 | $6.74 | $6.74 | 10,000 | — | — |
| 2024-07-10 | $6.86 | $6.86 | 25,200 | — | — |
| 2024-07-09 | $6.73 | $6.73 | 41,600 | — | — |
| 2024-07-08 | $7.08 | $7.08 | 31,600 | — | — |
| 2024-07-05 | $6.24 | $6.24 | 12,800 | — | — |
| 2024-07-03 | $6.05 | $6.05 | 5,600 | — | — |
| 2024-07-02 | $6.74 | $6.74 | 12,600 | — | — |
| 2024-07-01 | $6.28 | $6.28 | 12,400 | — | — |
| 2024-06-28 | $6.36 | $6.36 | 8,100 | — | — |
| 2024-06-27 | $6.35 | $6.35 | 10,700 | — | — |
| 2024-06-26 | $6.60 | $6.60 | 5,300 | — | — |
| 2024-06-25 | $6.28 | $6.28 | 17,300 | — | — |
| 2024-06-24 | $6.47 | $6.47 | 56,600 | — | — |
| 2024-06-21 | $5.70 | $5.70 | 37,500 | — | — |
| 2024-06-20 | $7.39 | $7.39 | 38,400 | — | — |
| 2024-06-18 | $8.33 | $8.33 | 23,000 | — | — |
| 2024-06-17 | $8.89 | $8.89 | 22,300 | — | — |
| 2024-06-14 | $8.15 | $8.15 | 17,000 | — | — |
| 2024-06-13 | $8.35 | $8.35 | 24,000 | — | — |
| 2024-06-12 | $8.70 | $8.70 | 35,500 | — | — |
| 2024-06-11 | $9.00 | $9.00 | 15,500 | — | — |
| 2024-06-10 | $9.30 | $9.30 | 15,300 | — | — |
| 2024-06-07 | $9.80 | $9.80 | 8,000 | — | — |
| 2024-06-06 | $9.43 | $9.43 | 21,700 | — | — |
| 2024-06-05 | $10.50 | $10.50 | 12,000 | — | — |
| 2024-06-04 | $10.65 | $10.65 | 21,300 | — | — |
| 2024-06-03 | $10.37 | $10.37 | 13,000 | — | — |
| 2024-05-31 | $10.52 | $10.52 | 17,500 | — | — |
| 2024-05-30 | $10.51 | $10.51 | 19,900 | — | — |
| 2024-05-29 | $9.97 | $9.97 | 11,200 | — | — |
| 2024-05-28 | $9.90 | $9.90 | 36,900 | — | — |
| 2024-05-24 | $10.39 | $10.39 | 21,400 | — | — |
| 2024-05-23 | $10.49 | $10.49 | 24,000 | — | — |
| 2024-05-22 | $11.00 | $11.00 | 115,500 | — | — |
| 2024-05-21 | $9.99 | $9.99 | 37,400 | — | — |
| 2024-05-20 | $8.80 | $8.80 | 14,800 | — | — |
| 2024-05-17 | $8.45 | $8.45 | 56,200 | — | — |
| 2024-05-16 | $9.15 | $9.15 | 24,900 | — | — |
| 2024-05-15 | $10.00 | $10.00 | 25,000 | — | — |
| 2024-05-14 | $9.83 | $9.83 | 55,600 | — | — |
| 2024-05-13 | $10.00 | $10.00 | 41,800 | — | — |
| 2024-05-10 | $10.14 | $10.14 | 96,200 | — | — |
| 2024-05-09 | $10.82 | $10.82 | 15,100 | — | — |
| 2024-05-08 | $10.69 | $10.69 | 13,300 | — | — |
| 2024-05-07 | $10.58 | $10.58 | 33,000 | — | — |
| 2024-05-06 | $11.42 | $11.42 | 31,400 | — | — |
| 2024-05-03 | $11.29 | $11.29 | 22,800 | — | — |
| 2024-05-02 | $11.20 | $11.20 | 42,800 | — | — |
| 2024-05-01 | $11.45 | $11.45 | 148,900 | — | — |
| 2024-04-30 | $13.70 | $13.70 | 278,100 | — | — |
| 2024-04-29 | $10.12 | $10.12 | 27,200 | — | — |
| 2024-04-26 | $10.87 | $10.87 | 33,400 | — | — |
| 2024-04-25 | $12.16 | $12.16 | 49,900 | — | — |
| 2024-04-24 | $11.47 | $11.47 | 30,800 | — | — |
| 2024-04-23 | $11.20 | $11.20 | 67,900 | — | — |
| 2024-04-22 | $10.04 | $10.04 | 27,200 | — | — |
| 2024-04-19 | $10.43 | $10.43 | 126,800 | — | — |
| 2024-04-18 | $9.48 | $9.48 | 259,400 | — | — |
| 2024-04-17 | $7.57 | $7.57 | 79,700 | — | — |
| 2024-04-16 | $8.33 | $8.33 | 88,100 | — | — |
| 2024-04-15 | $8.11 | $8.11 | 312,700 | — | — |
| 2024-04-12 | $13.27 | $13.27 | 70,200 | — | — |
| 2024-04-11 | $14.97 | $14.97 | 51,900 | — | — |
| 2024-04-10 | $15.00 | $15.00 | 44,700 | — | — |
| 2024-04-09 | $14.52 | $14.52 | 89,100 | — | — |
| 2024-04-08 | $16.75 | $16.75 | 138,600 | — | — |
| 2024-04-05 | $17.19 | $17.19 | 83,800 | — | — |
| 2024-04-04 | $15.32 | $15.32 | 231,200 | — | — |
| 2024-04-03 | $16.57 | $16.57 | 375,900 | — | — |
| 2024-04-02 | $15.21 | $15.21 | 120,300 | — | — |
| 2024-04-01 | $13.81 | $13.81 | 112,700 | — | — |
| 2024-03-28 | $11.85 | $11.85 | 56,000 | — | — |
| 2024-03-27 | $12.54 | $12.54 | 101,500 | — | — |
| 2024-03-26 | $12.77 | $12.77 | 166,600 | — | — |
| 2024-03-25 | $11.05 | $11.05 | 228,300 | — | — |
| 2024-03-22 | $9.30 | $9.30 | 262,600 | — | — |
| 2024-03-21 | $14.50 | $14.50 | 399,400 | — | — |
| 2024-03-20 | $10.95 | $10.95 | 204,200 | — | — |
| 2024-03-19 | $8.49 | $8.49 | 54,600 | — | — |
| 2024-03-18 | $8.47 | $8.47 | 114,400 | — | — |
| 2024-03-15 | $7.44 | $7.44 | 49,100 | — | — |
| 2024-03-14 | $7.05 | $7.05 | 132,700 | — | — |
| 2024-03-13 | $7.63 | $7.63 | 133,700 | — | — |
| 2024-03-12 | $6.37 | $6.37 | 39,900 | — | — |
| 2024-03-11 | $6.18 | $6.18 | 71,900 | — | — |
| 2024-03-08 | $5.72 | $5.72 | 767,200 | — | — |
| 2024-03-07 | $7.40 | $7.40 | 357,700 | — | — |
| 2024-03-06 | $5.38 | $5.38 | 56,100 | — | — |
| 2024-03-05 | $4.83 | $4.83 | 83,800 | — | — |
| 2024-03-04 | $5.40 | $5.40 | 65,900 | — | — |
| 2024-03-01 | $5.50 | $5.50 | 205,100 | — | — |
| 2024-02-29 | $4.63 | $4.63 | 34,400 | — | — |
| 2024-02-28 | $4.61 | $4.61 | 38,100 | — | — |
| 2024-02-27 | $4.64 | $4.64 | 48,900 | — | — |
| 2024-02-26 | $4.97 | $4.97 | 19,200 | — | — |
| 2024-02-23 | $4.63 | $4.63 | 13,900 | — | — |
| 2024-02-22 | $4.49 | $4.49 | 19,300 | — | — |
| 2024-02-21 | $4.56 | $4.56 | 35,100 | — | — |
| 2024-02-20 | $5.09 | $5.09 | 54,200 | — | — |
| 2024-02-16 | $5.14 | $5.14 | 77,900 | — | — |
| 2024-02-15 | $4.82 | $4.82 | 37,700 | — | — |
| 2024-02-14 | $4.36 | $4.36 | 38,200 | — | — |
| 2024-02-13 | $4.47 | $4.47 | 19,500 | — | — |
| 2024-02-12 | $4.56 | $4.56 | 51,400 | — | — |
| 2024-02-09 | $4.12 | $4.12 | 96,500 | — | — |
| 2024-02-08 | $4.57 | $4.57 | 24,300 | — | — |
| 2024-02-07 | $4.69 | $4.69 | 63,400 | — | — |
| 2024-02-06 | $4.73 | $4.73 | 45,900 | — | — |
| 2024-02-05 | $4.78 | $4.78 | 77,500 | — | — |
| 2024-02-02 | $5.10 | $5.10 | 223,300 | — | — |
| 2024-02-01 | $4.70 | $4.70 | 20,700 | — | — |
| 2024-01-31 | $4.80 | $4.80 | 39,700 | — | — |
| 2024-01-30 | $4.78 | $4.78 | 136,300 | — | — |
| 2024-01-29 | $4.40 | $4.40 | 79,800 | — | — |
| 2024-01-26 | $3.92 | $3.92 | 51,400 | — | — |
| 2024-01-25 | $4.18 | $4.18 | 176,200 | — | — |
| 2024-01-24 | $5.35 | $5.35 | 265,100 | — | — |
| 2024-01-23 | $4.20 | $4.20 | 139,800 | — | — |
| 2024-01-22 | $3.80 | $3.80 | 55,500 | — | — |
| 2024-01-19 | $3.50 | $3.50 | 226,900 | — | — |
| 2024-01-18 | $4.13 | $4.13 | 193,700 | — | — |
| 2024-01-17 | $4.64 | $4.64 | 222,500 | — | — |
| 2024-01-16 | $5.49 | $5.49 | 363,000 | — | — |
| 2024-01-12 | $4.89 | $4.89 | 1,137,800 | — | — |
| 2024-01-11 | $6.25 | $6.25 | 1,507,500 | — | — |
| 2024-01-10 | $4.54 | $4.54 | 564,900 | — | — |
| 2024-01-09 | $4.00 | $4.00 | 355,400 | — | — |
| 2024-01-08 | $3.76 | $3.76 | 848,700 | — | — |
| 2024-01-05 | $3.01 | $3.01 | 3,085,600 | — | — |
| 2024-01-04 | $2.29 | $2.29 | 185,800 | — | — |
| 2024-01-03 | $1.94 | $1.94 | 208,300 | — | — |
| 2024-01-02 | $1.60 | $1.60 | 52,300 | — | — |