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
- 2021-07-16 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 | $3.04 | $3.04 | 489,500 | — | — |
| 2024-12-30 | $3.00 | $3.00 | 470,300 | — | — |
| 2024-12-27 | $3.06 | $3.06 | 448,300 | — | — |
| 2024-12-26 | $3.11 | $3.11 | 3,423,900 | — | — |
| 2024-12-24 | $2.91 | $2.91 | 129,100 | — | — |
| 2024-12-23 | $3.01 | $3.01 | 281,400 | — | — |
| 2024-12-20 | $2.97 | $2.97 | 891,800 | — | — |
| 2024-12-19 | $2.93 | $2.93 | 275,600 | — | — |
| 2024-12-18 | $2.90 | $2.90 | 447,000 | — | — |
| 2024-12-17 | $2.97 | $2.97 | 397,000 | — | — |
| 2024-12-16 | $3.01 | $3.01 | 368,800 | — | — |
| 2024-12-13 | $2.85 | $2.85 | 705,200 | — | — |
| 2024-12-12 | $3.02 | $3.02 | 403,700 | — | — |
| 2024-12-11 | $3.08 | $3.08 | 2,182,400 | — | — |
| 2024-12-10 | $3.33 | $3.33 | 1,947,500 | — | — |
| 2024-12-09 | $4.64 | $4.64 | 298,500 | — | — |
| 2024-12-06 | $4.49 | $4.49 | 335,700 | — | — |
| 2024-12-05 | $4.21 | $4.21 | 236,100 | — | — |
| 2024-12-04 | $4.45 | $4.45 | 214,200 | — | — |
| 2024-12-03 | $4.49 | $4.49 | 254,000 | — | — |
| 2024-12-02 | $4.85 | $4.85 | 259,700 | — | — |
| 2024-11-29 | $4.77 | $4.77 | 95,700 | — | — |
| 2024-11-27 | $4.77 | $4.77 | 130,600 | — | — |
| 2024-11-26 | $4.64 | $4.64 | 166,100 | — | — |
| 2024-11-25 | $4.52 | $4.52 | 192,200 | — | — |
| 2024-11-22 | $4.26 | $4.26 | 181,900 | — | — |
| 2024-11-21 | $3.94 | $3.94 | 235,500 | — | — |
| 2024-11-20 | $4.12 | $4.12 | 165,500 | — | — |
| 2024-11-19 | $4.21 | $4.21 | 205,700 | — | — |
| 2024-11-18 | $4.20 | $4.20 | 169,400 | — | — |
| 2024-11-15 | $4.41 | $4.41 | 244,100 | — | — |
| 2024-11-14 | $4.82 | $4.82 | 166,300 | — | — |
| 2024-11-13 | $5.25 | $5.25 | 112,000 | — | — |
| 2024-11-12 | $5.42 | $5.42 | 323,200 | — | — |
| 2024-11-11 | $5.70 | $5.70 | 251,900 | — | — |
| 2024-11-08 | $5.78 | $5.78 | 176,400 | — | — |
| 2024-11-07 | $5.94 | $5.94 | 530,500 | — | — |
| 2024-11-06 | $5.69 | $5.69 | 1,136,300 | — | — |
| 2024-11-05 | $5.29 | $5.29 | 553,700 | — | — |
| 2024-11-04 | $5.08 | $5.08 | 101,800 | — | — |
| 2024-11-01 | $4.95 | $4.95 | 222,700 | — | — |
| 2024-10-31 | $4.54 | $4.54 | 225,300 | — | — |
| 2024-10-30 | $4.73 | $4.73 | 154,200 | — | — |
| 2024-10-29 | $4.75 | $4.75 | 167,700 | — | — |
| 2024-10-28 | $4.89 | $4.89 | 111,200 | — | — |
| 2024-10-25 | $4.86 | $4.86 | 184,000 | — | — |
| 2024-10-24 | $4.97 | $4.97 | 65,800 | — | — |
| 2024-10-23 | $5.09 | $5.09 | 173,500 | — | — |
| 2024-10-22 | $5.24 | $5.24 | 83,500 | — | — |
| 2024-10-21 | $5.27 | $5.27 | 247,100 | — | — |
| 2024-10-18 | $5.37 | $5.37 | 87,600 | — | — |
| 2024-10-17 | $5.26 | $5.26 | 169,300 | — | — |
| 2024-10-16 | $5.51 | $5.51 | 242,000 | — | — |
| 2024-10-15 | $5.53 | $5.53 | 113,600 | — | — |
| 2024-10-14 | $5.55 | $5.55 | 125,600 | — | — |
| 2024-10-11 | $5.39 | $5.39 | 125,700 | — | — |
| 2024-10-10 | $5.35 | $5.35 | 229,800 | — | — |
| 2024-10-09 | $5.61 | $5.61 | 179,700 | — | — |
| 2024-10-08 | $5.59 | $5.59 | 147,900 | — | — |
| 2024-10-07 | $5.50 | $5.50 | 155,700 | — | — |
| 2024-10-04 | $5.51 | $5.51 | 287,700 | — | — |
| 2024-10-03 | $5.28 | $5.28 | 116,300 | — | — |
| 2024-10-02 | $5.24 | $5.24 | 232,800 | — | — |
| 2024-10-01 | $4.98 | $4.98 | 198,300 | — | — |
| 2024-09-30 | $4.98 | $4.98 | 630,800 | — | — |
| 2024-09-27 | $5.04 | $5.04 | 170,500 | — | — |
| 2024-09-26 | $4.97 | $4.97 | 163,500 | — | — |
| 2024-09-25 | $5.02 | $5.02 | 233,200 | — | — |
| 2024-09-24 | $5.10 | $5.10 | 234,000 | — | — |
| 2024-09-23 | $5.20 | $5.20 | 178,000 | — | — |
| 2024-09-20 | $5.52 | $5.52 | 345,300 | — | — |
| 2024-09-19 | $5.64 | $5.64 | 152,300 | — | — |
| 2024-09-18 | $5.54 | $5.54 | 302,200 | — | — |
| 2024-09-17 | $5.45 | $5.45 | 102,800 | — | — |
| 2024-09-16 | $5.74 | $5.74 | 212,800 | — | — |
| 2024-09-13 | $5.74 | $5.74 | 192,300 | — | — |
| 2024-09-12 | $5.54 | $5.54 | 130,100 | — | — |
| 2024-09-11 | $5.69 | $5.69 | 132,400 | — | — |
| 2024-09-10 | $5.92 | $5.92 | 196,600 | — | — |
| 2024-09-09 | $5.87 | $5.87 | 209,800 | — | — |
| 2024-09-06 | $5.55 | $5.55 | 216,800 | — | — |
| 2024-09-05 | $5.63 | $5.63 | 240,700 | — | — |
| 2024-09-04 | $5.59 | $5.59 | 247,300 | — | — |
| 2024-09-03 | $5.39 | $5.39 | 228,800 | — | — |
| 2024-08-30 | $5.63 | $5.63 | 218,900 | — | — |
| 2024-08-29 | $5.64 | $5.64 | 165,000 | — | — |
| 2024-08-28 | $5.69 | $5.69 | 278,800 | — | — |
| 2024-08-27 | $5.53 | $5.53 | 157,600 | — | — |
| 2024-08-26 | $5.67 | $5.67 | 280,200 | — | — |
| 2024-08-23 | $5.67 | $5.67 | 432,100 | — | — |
| 2024-08-22 | $5.69 | $5.69 | 223,000 | — | — |
| 2024-08-21 | $5.89 | $5.89 | 166,100 | — | — |
| 2024-08-20 | $5.96 | $5.96 | 114,400 | — | — |
| 2024-08-19 | $6.00 | $6.00 | 183,900 | — | — |
| 2024-08-16 | $5.74 | $5.74 | 90,600 | — | — |
| 2024-08-15 | $5.79 | $5.79 | 268,400 | — | — |
| 2024-08-14 | $5.63 | $5.63 | 195,800 | — | — |
| 2024-08-13 | $5.86 | $5.86 | 336,900 | — | — |
| 2024-08-12 | $6.00 | $6.00 | 259,300 | — | — |
| 2024-08-09 | $5.92 | $5.92 | 171,000 | — | — |
| 2024-08-08 | $6.05 | $6.05 | 220,400 | — | — |
| 2024-08-07 | $5.66 | $5.66 | 170,400 | — | — |
| 2024-08-06 | $5.94 | $5.94 | 299,300 | — | — |
| 2024-08-05 | $6.25 | $6.25 | 266,800 | — | — |
| 2024-08-02 | $6.71 | $6.71 | 245,700 | — | — |
| 2024-08-01 | $6.83 | $6.83 | 250,900 | — | — |
| 2024-07-31 | $7.14 | $7.14 | 210,900 | — | — |
| 2024-07-30 | $7.02 | $7.02 | 172,200 | — | — |
| 2024-07-29 | $7.08 | $7.08 | 235,500 | — | — |
| 2024-07-26 | $7.27 | $7.27 | 209,500 | — | — |
| 2024-07-25 | $7.18 | $7.18 | 240,500 | — | — |
| 2024-07-24 | $7.04 | $7.04 | 175,200 | — | — |
| 2024-07-23 | $7.23 | $7.23 | 186,900 | — | — |
| 2024-07-22 | $6.89 | $6.89 | 179,400 | — | — |
| 2024-07-19 | $6.92 | $6.92 | 218,100 | — | — |
| 2024-07-18 | $6.92 | $6.92 | 246,400 | — | — |
| 2024-07-17 | $7.35 | $7.35 | 198,100 | — | — |
| 2024-07-16 | $7.49 | $7.49 | 371,300 | — | — |
| 2024-07-15 | $7.10 | $7.10 | 235,400 | — | — |
| 2024-07-12 | $6.74 | $6.74 | 231,000 | — | — |
| 2024-07-11 | $6.83 | $6.83 | 327,800 | — | — |
| 2024-07-10 | $6.10 | $6.10 | 190,600 | — | — |
| 2024-07-09 | $5.91 | $5.91 | 232,300 | — | — |
| 2024-07-08 | $5.82 | $5.82 | 348,000 | — | — |
| 2024-07-05 | $5.71 | $5.71 | 287,400 | — | — |
| 2024-07-03 | $5.86 | $5.86 | 194,000 | — | — |
| 2024-07-02 | $5.73 | $5.73 | 483,500 | — | — |
| 2024-07-01 | $5.93 | $5.93 | 1,328,700 | — | — |
| 2024-06-28 | $5.85 | $5.85 | 6,046,000 | — | — |
| 2024-06-27 | $6.24 | $6.24 | 1,132,900 | — | — |
| 2024-06-26 | $6.11 | $6.11 | 671,500 | — | — |
| 2024-06-25 | $6.19 | $6.19 | 514,900 | — | — |
| 2024-06-24 | $6.69 | $6.69 | 226,100 | — | — |
| 2024-06-21 | $6.50 | $6.50 | 398,100 | — | — |
| 2024-06-20 | $7.23 | $7.23 | 333,500 | — | — |
| 2024-06-18 | $6.94 | $6.94 | 335,400 | — | — |
| 2024-06-17 | $7.44 | $7.44 | 220,000 | — | — |
| 2024-06-14 | $8.40 | $8.40 | 129,100 | — | — |
| 2024-06-13 | $9.00 | $9.00 | 150,500 | — | — |
| 2024-06-12 | $8.88 | $8.88 | 124,100 | — | — |
| 2024-06-11 | $8.51 | $8.51 | 115,000 | — | — |
| 2024-06-10 | $8.71 | $8.71 | 141,200 | — | — |
| 2024-06-07 | $8.38 | $8.38 | 105,300 | — | — |
| 2024-06-06 | $8.66 | $8.66 | 209,200 | — | — |
| 2024-06-05 | $8.85 | $8.85 | 244,800 | — | — |
| 2024-06-04 | $8.42 | $8.42 | 125,400 | — | — |
| 2024-06-03 | $8.48 | $8.48 | 160,100 | — | — |
| 2024-05-31 | $8.55 | $8.55 | 215,900 | — | — |
| 2024-05-30 | $8.29 | $8.29 | 195,300 | — | — |
| 2024-05-29 | $8.18 | $8.18 | 274,300 | — | — |
| 2024-05-28 | $8.74 | $8.74 | 260,800 | — | — |
| 2024-05-24 | $8.41 | $8.41 | 220,400 | — | — |
| 2024-05-23 | $8.70 | $8.70 | 122,400 | — | — |
| 2024-05-22 | $9.51 | $9.51 | 195,500 | — | — |
| 2024-05-21 | $9.28 | $9.28 | 299,900 | — | — |
| 2024-05-20 | $9.19 | $9.19 | 250,700 | — | — |
| 2024-05-17 | $8.98 | $8.98 | 177,700 | — | — |
| 2024-05-16 | $8.90 | $8.90 | 174,800 | — | — |
| 2024-05-15 | $8.93 | $8.93 | 350,500 | — | — |
| 2024-05-14 | $8.99 | $8.99 | 225,400 | — | — |
| 2024-05-13 | $8.01 | $8.01 | 149,400 | — | — |
| 2024-05-10 | $7.73 | $7.73 | 114,200 | — | — |
| 2024-05-09 | $7.80 | $7.80 | 238,800 | — | — |
| 2024-05-08 | $8.01 | $8.01 | 111,200 | — | — |
| 2024-05-07 | $8.67 | $8.67 | 107,100 | — | — |
| 2024-05-06 | $8.81 | $8.81 | 97,400 | — | — |
| 2024-05-03 | $8.56 | $8.56 | 88,700 | — | — |
| 2024-05-02 | $8.65 | $8.65 | 229,300 | — | — |
| 2024-05-01 | $8.62 | $8.62 | 263,400 | — | — |
| 2024-04-30 | $7.72 | $7.72 | 289,900 | — | — |
| 2024-04-29 | $7.68 | $7.68 | 206,000 | — | — |
| 2024-04-26 | $7.32 | $7.32 | 92,100 | — | — |
| 2024-04-25 | $7.29 | $7.29 | 107,400 | — | — |
| 2024-04-24 | $7.38 | $7.38 | 90,700 | — | — |
| 2024-04-23 | $7.26 | $7.26 | 208,300 | — | — |
| 2024-04-22 | $7.12 | $7.12 | 173,200 | — | — |
| 2024-04-19 | $6.82 | $6.82 | 278,900 | — | — |
| 2024-04-18 | $6.92 | $6.92 | 250,500 | — | — |
| 2024-04-17 | $6.75 | $6.75 | 1,642,000 | — | — |
| 2024-04-16 | $7.13 | $7.13 | 98,700 | — | — |
| 2024-04-15 | $7.69 | $7.69 | 121,500 | — | — |
| 2024-04-12 | $7.75 | $7.75 | 128,900 | — | — |
| 2024-04-11 | $7.80 | $7.80 | 168,200 | — | — |
| 2024-04-10 | $7.23 | $7.23 | 131,500 | — | — |
| 2024-04-09 | $7.45 | $7.45 | 95,000 | — | — |
| 2024-04-08 | $7.34 | $7.34 | 70,500 | — | — |
| 2024-04-05 | $7.09 | $7.09 | 105,800 | — | — |
| 2024-04-04 | $7.09 | $7.09 | 161,700 | — | — |
| 2024-04-03 | $7.16 | $7.16 | 125,200 | — | — |
| 2024-04-02 | $7.20 | $7.20 | 126,300 | — | — |
| 2024-04-01 | $8.01 | $8.01 | 121,800 | — | — |
| 2024-03-28 | $7.94 | $7.94 | 741,700 | — | — |
| 2024-03-27 | $8.30 | $8.30 | 449,000 | — | — |
| 2024-03-26 | $7.99 | $7.99 | 226,600 | — | — |
| 2024-03-25 | $7.93 | $7.93 | 397,300 | — | — |
| 2024-03-22 | $8.02 | $8.02 | 528,300 | — | — |
| 2024-03-21 | $7.01 | $7.01 | 86,900 | — | — |
| 2024-03-20 | $7.01 | $7.01 | 86,700 | — | — |
| 2024-03-19 | $6.97 | $6.97 | 96,700 | — | — |
| 2024-03-18 | $6.83 | $6.83 | 93,400 | — | — |
| 2024-03-15 | $7.12 | $7.12 | 347,900 | — | — |
| 2024-03-14 | $6.79 | $6.79 | 95,900 | — | — |
| 2024-03-13 | $6.71 | $6.71 | 75,500 | — | — |
| 2024-03-12 | $6.76 | $6.76 | 65,800 | — | — |
| 2024-03-11 | $6.56 | $6.56 | 48,700 | — | — |
| 2024-03-08 | $6.55 | $6.55 | 158,000 | — | — |
| 2024-03-07 | $7.14 | $7.14 | 103,900 | — | — |
| 2024-03-06 | $7.15 | $7.15 | 139,800 | — | — |
| 2024-03-05 | $7.03 | $7.03 | 34,900 | — | — |
| 2024-03-04 | $7.12 | $7.12 | 97,600 | — | — |
| 2024-03-01 | $7.20 | $7.20 | 224,600 | — | — |
| 2024-02-29 | $6.75 | $6.75 | 140,400 | — | — |
| 2024-02-28 | $6.71 | $6.71 | 342,400 | — | — |
| 2024-02-27 | $6.45 | $6.45 | 184,000 | — | — |
| 2024-02-26 | $6.79 | $6.79 | 123,700 | — | — |
| 2024-02-23 | $6.76 | $6.76 | 100,600 | — | — |
| 2024-02-22 | $6.82 | $6.82 | 73,800 | — | — |
| 2024-02-21 | $6.95 | $6.95 | 236,500 | — | — |
| 2024-02-20 | $7.41 | $7.41 | 727,200 | — | — |
| 2024-02-16 | $6.78 | $6.78 | 655,700 | — | — |
| 2024-02-15 | $5.74 | $5.74 | 77,100 | — | — |
| 2024-02-14 | $5.80 | $5.80 | 58,400 | — | — |
| 2024-02-13 | $5.73 | $5.73 | 132,300 | — | — |
| 2024-02-12 | $5.94 | $5.94 | 264,500 | — | — |
| 2024-02-09 | $5.81 | $5.81 | 92,900 | — | — |
| 2024-02-08 | $6.00 | $6.00 | 100,400 | — | — |
| 2024-02-07 | $5.80 | $5.80 | 87,900 | — | — |
| 2024-02-06 | $5.92 | $5.92 | 203,700 | — | — |
| 2024-02-05 | $5.55 | $5.55 | 94,400 | — | — |
| 2024-02-02 | $5.24 | $5.24 | 67,700 | — | — |
| 2024-02-01 | $5.15 | $5.15 | 35,800 | — | — |
| 2024-01-31 | $5.11 | $5.11 | 112,100 | — | — |
| 2024-01-30 | $4.98 | $4.98 | 41,300 | — | — |
| 2024-01-29 | $5.24 | $5.24 | 51,800 | — | — |
| 2024-01-26 | $5.02 | $5.02 | 61,900 | — | — |
| 2024-01-25 | $4.98 | $4.98 | 88,400 | — | — |
| 2024-01-24 | $4.89 | $4.89 | 111,600 | — | — |
| 2024-01-23 | $5.04 | $5.04 | 116,900 | — | — |
| 2024-01-22 | $5.22 | $5.22 | 87,600 | — | — |
| 2024-01-19 | $5.39 | $5.39 | 64,300 | — | — |
| 2024-01-18 | $5.26 | $5.26 | 112,700 | — | — |
| 2024-01-17 | $5.82 | $5.82 | 97,800 | — | — |
| 2024-01-16 | $5.81 | $5.81 | 66,800 | — | — |
| 2024-01-12 | $6.00 | $6.00 | 108,400 | — | — |
| 2024-01-11 | $5.96 | $5.96 | 82,800 | — | — |
| 2024-01-10 | $5.89 | $5.89 | 207,000 | — | — |
| 2024-01-09 | $5.89 | $5.89 | 202,100 | — | — |
| 2024-01-08 | $5.98 | $5.98 | 216,100 | — | — |
| 2024-01-05 | $5.85 | $5.85 | 211,900 | — | — |
| 2024-01-04 | $5.79 | $5.79 | 460,000 | — | — |
| 2024-01-03 | $5.67 | $5.67 | 113,800 | — | — |
| 2024-01-02 | $5.71 | $5.71 | 107,000 | — | — |