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
- 2021-07-23 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 | $7.18 | $7.18 | 176,200 | — | — |
| 2024-12-30 | $7.25 | $7.25 | 515,300 | — | — |
| 2024-12-27 | $7.28 | $7.28 | 224,400 | — | — |
| 2024-12-26 | $7.47 | $7.47 | 253,300 | — | — |
| 2024-12-24 | $7.60 | $7.60 | 210,400 | — | — |
| 2024-12-23 | $7.38 | $7.38 | 271,200 | — | — |
| 2024-12-20 | $7.35 | $7.35 | 459,900 | — | — |
| 2024-12-19 | $7.31 | $7.31 | 334,500 | — | — |
| 2024-12-18 | $7.26 | $7.26 | 651,800 | — | — |
| 2024-12-17 | $7.58 | $7.58 | 1,491,700 | — | — |
| 2024-12-16 | $7.03 | $7.03 | 429,100 | — | — |
| 2024-12-13 | $6.53 | $6.53 | 158,900 | — | — |
| 2024-12-12 | $6.69 | $6.69 | 219,000 | — | — |
| 2024-12-11 | $6.95 | $6.95 | 313,200 | — | — |
| 2024-12-10 | $6.65 | $6.65 | 300,400 | — | — |
| 2024-12-09 | $6.33 | $6.33 | 286,800 | — | — |
| 2024-12-06 | $6.19 | $6.19 | 211,900 | — | — |
| 2024-12-05 | $6.33 | $6.33 | 412,900 | — | — |
| 2024-12-04 | $6.22 | $6.22 | 370,200 | — | — |
| 2024-12-03 | $5.96 | $5.96 | 424,900 | — | — |
| 2024-12-02 | $5.47 | $5.47 | 280,600 | — | — |
| 2024-11-29 | $5.43 | $5.43 | 85,400 | — | — |
| 2024-11-27 | $5.46 | $5.46 | 103,400 | — | — |
| 2024-11-26 | $5.37 | $5.37 | 157,900 | — | — |
| 2024-11-25 | $5.20 | $5.20 | 327,800 | — | — |
| 2024-11-22 | $5.05 | $5.05 | 154,200 | — | — |
| 2024-11-21 | $5.10 | $5.10 | 213,200 | — | — |
| 2024-11-20 | $5.00 | $5.00 | 99,000 | — | — |
| 2024-11-19 | $5.02 | $5.02 | 70,800 | — | — |
| 2024-11-18 | $4.96 | $4.96 | 143,100 | — | — |
| 2024-11-15 | $5.04 | $5.04 | 105,000 | — | — |
| 2024-11-14 | $5.08 | $5.08 | 172,200 | — | — |
| 2024-11-13 | $5.30 | $5.30 | 141,400 | — | — |
| 2024-11-12 | $5.12 | $5.12 | 287,500 | — | — |
| 2024-11-11 | $4.96 | $4.96 | 163,900 | — | — |
| 2024-11-08 | $5.00 | $5.00 | 103,900 | — | — |
| 2024-11-07 | $5.07 | $5.07 | 154,400 | — | — |
| 2024-11-06 | $4.76 | $4.76 | 210,400 | — | — |
| 2024-11-05 | $4.38 | $4.38 | 71,700 | — | — |
| 2024-11-04 | $4.27 | $4.27 | 48,300 | — | — |
| 2024-11-01 | $4.40 | $4.40 | 79,700 | — | — |
| 2024-10-31 | $4.29 | $4.29 | 148,600 | — | — |
| 2024-10-30 | $4.37 | $4.37 | 74,600 | — | — |
| 2024-10-29 | $4.32 | $4.32 | 58,900 | — | — |
| 2024-10-28 | $4.39 | $4.39 | 60,200 | — | — |
| 2024-10-25 | $4.30 | $4.30 | 64,300 | — | — |
| 2024-10-24 | $4.34 | $4.34 | 75,800 | — | — |
| 2024-10-23 | $4.46 | $4.46 | 46,500 | — | — |
| 2024-10-22 | $4.53 | $4.53 | 35,200 | — | — |
| 2024-10-21 | $4.60 | $4.60 | 107,100 | — | — |
| 2024-10-18 | $4.57 | $4.57 | 35,500 | — | — |
| 2024-10-17 | $4.64 | $4.64 | 61,500 | — | — |
| 2024-10-16 | $4.63 | $4.63 | 55,200 | — | — |
| 2024-10-15 | $4.60 | $4.60 | 72,700 | — | — |
| 2024-10-14 | $4.68 | $4.68 | 62,900 | — | — |
| 2024-10-11 | $4.64 | $4.64 | 62,700 | — | — |
| 2024-10-10 | $4.60 | $4.60 | 46,500 | — | — |
| 2024-10-09 | $4.62 | $4.62 | 37,500 | — | — |
| 2024-10-08 | $4.60 | $4.60 | 43,700 | — | — |
| 2024-10-07 | $4.61 | $4.61 | 43,800 | — | — |
| 2024-10-04 | $4.63 | $4.63 | 32,500 | — | — |
| 2024-10-03 | $4.64 | $4.64 | 40,800 | — | — |
| 2024-10-02 | $4.80 | $4.80 | 27,600 | — | — |
| 2024-10-01 | $4.80 | $4.80 | 54,700 | — | — |
| 2024-09-30 | $4.86 | $4.86 | 57,000 | — | — |
| 2024-09-27 | $4.95 | $4.95 | 47,800 | — | — |
| 2024-09-26 | $4.92 | $4.92 | 119,900 | — | — |
| 2024-09-25 | $4.66 | $4.66 | 71,200 | — | — |
| 2024-09-24 | $4.60 | $4.60 | 63,600 | — | — |
| 2024-09-23 | $4.54 | $4.54 | 117,300 | — | — |
| 2024-09-20 | $4.58 | $4.58 | 576,500 | — | — |
| 2024-09-19 | $4.79 | $4.79 | 75,300 | — | — |
| 2024-09-18 | $4.70 | $4.70 | 80,800 | — | — |
| 2024-09-17 | $4.65 | $4.65 | 84,800 | — | — |
| 2024-09-16 | $4.76 | $4.76 | 87,100 | — | — |
| 2024-09-13 | $4.77 | $4.77 | 73,100 | — | — |
| 2024-09-12 | $4.77 | $4.77 | 94,200 | — | — |
| 2024-09-11 | $4.69 | $4.69 | 55,500 | — | — |
| 2024-09-10 | $4.68 | $4.68 | 37,600 | — | — |
| 2024-09-09 | $4.61 | $4.61 | 147,900 | — | — |
| 2024-09-06 | $4.80 | $4.80 | 62,000 | — | — |
| 2024-09-05 | $4.95 | $4.95 | 43,300 | — | — |
| 2024-09-04 | $4.98 | $4.98 | 75,200 | — | — |
| 2024-09-03 | $4.89 | $4.89 | 65,700 | — | — |
| 2024-08-30 | $5.10 | $5.10 | 52,800 | — | — |
| 2024-08-29 | $5.05 | $5.05 | 53,700 | — | — |
| 2024-08-28 | $5.04 | $5.04 | 55,400 | — | — |
| 2024-08-27 | $5.13 | $5.13 | 58,700 | — | — |
| 2024-08-26 | $5.11 | $5.11 | 140,900 | — | — |
| 2024-08-23 | $5.23 | $5.23 | 91,900 | — | — |
| 2024-08-22 | $5.12 | $5.12 | 59,900 | — | — |
| 2024-08-21 | $5.08 | $5.08 | 93,700 | — | — |
| 2024-08-20 | $4.90 | $4.90 | 89,800 | — | — |
| 2024-08-19 | $4.92 | $4.92 | 79,700 | — | — |
| 2024-08-16 | $4.86 | $4.86 | 82,900 | — | — |
| 2024-08-15 | $4.90 | $4.90 | 164,800 | — | — |
| 2024-08-14 | $4.75 | $4.75 | 210,700 | — | — |
| 2024-08-13 | $4.74 | $4.74 | 200,500 | — | — |
| 2024-08-12 | $4.56 | $4.56 | 133,600 | — | — |
| 2024-08-09 | $4.66 | $4.66 | 211,800 | — | — |
| 2024-08-08 | $4.86 | $4.86 | 100,200 | — | — |
| 2024-08-07 | $4.84 | $4.84 | 356,400 | — | — |
| 2024-08-06 | $4.70 | $4.70 | 175,100 | — | — |
| 2024-08-05 | $4.66 | $4.66 | 239,900 | — | — |
| 2024-08-02 | $4.91 | $4.91 | 454,300 | — | — |
| 2024-08-01 | $4.98 | $4.98 | 628,300 | — | — |
| 2024-07-31 | $4.78 | $4.78 | 109,000 | — | — |
| 2024-07-30 | $4.83 | $4.83 | 51,700 | — | — |
| 2024-07-29 | $4.80 | $4.80 | 53,900 | — | — |
| 2024-07-26 | $4.95 | $4.95 | 92,500 | — | — |
| 2024-07-25 | $4.93 | $4.93 | 158,700 | — | — |
| 2024-07-24 | $4.75 | $4.75 | 66,100 | — | — |
| 2024-07-23 | $4.88 | $4.88 | 107,500 | — | — |
| 2024-07-22 | $4.74 | $4.74 | 64,500 | — | — |
| 2024-07-19 | $4.66 | $4.66 | 81,100 | — | — |
| 2024-07-18 | $4.72 | $4.72 | 69,700 | — | — |
| 2024-07-17 | $4.90 | $4.90 | 141,300 | — | — |
| 2024-07-16 | $4.99 | $4.99 | 169,500 | — | — |
| 2024-07-15 | $4.86 | $4.86 | 144,600 | — | — |
| 2024-07-12 | $4.80 | $4.80 | 127,700 | — | — |
| 2024-07-11 | $4.77 | $4.77 | 154,400 | — | — |
| 2024-07-10 | $4.67 | $4.67 | 67,200 | — | — |
| 2024-07-09 | $4.80 | $4.80 | 57,900 | — | — |
| 2024-07-08 | $4.81 | $4.81 | 82,900 | — | — |
| 2024-07-05 | $4.67 | $4.67 | 182,400 | — | — |
| 2024-07-03 | $4.86 | $4.86 | 22,900 | — | — |
| 2024-07-02 | $4.87 | $4.87 | 107,600 | — | — |
| 2024-07-01 | $4.83 | $4.83 | 147,100 | — | — |
| 2024-06-28 | $4.98 | $4.98 | 466,100 | — | — |
| 2024-06-27 | $4.85 | $4.85 | 57,200 | — | — |
| 2024-06-26 | $4.90 | $4.90 | 98,100 | — | — |
| 2024-06-25 | $4.94 | $4.94 | 115,200 | — | — |
| 2024-06-24 | $4.94 | $4.94 | 296,500 | — | — |
| 2024-06-21 | $4.68 | $4.68 | 169,800 | — | — |
| 2024-06-20 | $4.65 | $4.65 | 120,900 | — | — |
| 2024-06-18 | $4.54 | $4.54 | 219,500 | — | — |
| 2024-06-17 | $4.64 | $4.64 | 123,400 | — | — |
| 2024-06-14 | $4.58 | $4.58 | 73,100 | — | — |
| 2024-06-13 | $4.62 | $4.62 | 224,100 | — | — |
| 2024-06-12 | $4.55 | $4.55 | 63,400 | — | — |
| 2024-06-11 | $4.58 | $4.58 | 51,900 | — | — |
| 2024-06-10 | $4.59 | $4.59 | 93,300 | — | — |
| 2024-06-07 | $4.56 | $4.56 | 217,600 | — | — |
| 2024-06-06 | $4.57 | $4.57 | 50,000 | — | — |
| 2024-06-05 | $4.66 | $4.66 | 118,100 | — | — |
| 2024-06-04 | $4.55 | $4.55 | 158,000 | — | — |
| 2024-06-03 | $4.53 | $4.53 | 133,400 | — | — |
| 2024-05-31 | $4.59 | $4.59 | 233,600 | — | — |
| 2024-05-30 | $4.73 | $4.73 | 84,000 | — | — |
| 2024-05-29 | $4.73 | $4.73 | 98,800 | — | — |
| 2024-05-28 | $4.69 | $4.69 | 152,400 | — | — |
| 2024-05-24 | $4.81 | $4.81 | 82,200 | — | — |
| 2024-05-23 | $4.74 | $4.74 | 115,600 | — | — |
| 2024-05-22 | $4.72 | $4.72 | 159,600 | — | — |
| 2024-05-21 | $4.77 | $4.77 | 159,900 | — | — |
| 2024-05-20 | $4.73 | $4.73 | 220,900 | — | — |
| 2024-05-17 | $4.84 | $4.84 | 293,700 | — | — |
| 2024-05-16 | $4.69 | $4.69 | 265,900 | — | — |
| 2024-05-15 | $4.50 | $4.50 | 84,200 | — | — |
| 2024-05-14 | $4.50 | $4.50 | 133,300 | — | — |
| 2024-05-13 | $4.47 | $4.47 | 138,600 | — | — |
| 2024-05-10 | $4.50 | $4.50 | 151,500 | — | — |
| 2024-05-09 | $4.55 | $4.55 | 255,200 | — | — |
| 2024-05-08 | $4.43 | $4.43 | 382,900 | — | — |
| 2024-05-07 | $4.26 | $4.26 | 151,600 | — | — |
| 2024-05-06 | $4.37 | $4.37 | 64,300 | — | — |
| 2024-05-03 | $4.41 | $4.41 | 114,200 | — | — |
| 2024-05-02 | $4.44 | $4.44 | 293,800 | — | — |
| 2024-05-01 | $4.23 | $4.23 | 240,800 | — | — |
| 2024-04-30 | $4.05 | $4.05 | 85,100 | — | — |
| 2024-04-29 | $4.16 | $4.16 | 33,300 | — | — |
| 2024-04-26 | $4.18 | $4.18 | 165,200 | — | — |
| 2024-04-25 | $4.07 | $4.07 | 61,700 | — | — |
| 2024-04-24 | $4.11 | $4.11 | 61,200 | — | — |
| 2024-04-23 | $4.14 | $4.14 | 53,900 | — | — |
| 2024-04-22 | $4.07 | $4.07 | 52,700 | — | — |
| 2024-04-19 | $4.09 | $4.09 | 63,100 | — | — |
| 2024-04-18 | $4.06 | $4.06 | 100,400 | — | — |
| 2024-04-17 | $4.07 | $4.07 | 183,800 | — | — |
| 2024-04-16 | $4.05 | $4.05 | 48,200 | — | — |
| 2024-04-15 | $4.04 | $4.04 | 145,700 | — | — |
| 2024-04-12 | $4.09 | $4.09 | 65,400 | — | — |
| 2024-04-11 | $4.09 | $4.09 | 155,900 | — | — |
| 2024-04-10 | $4.02 | $4.02 | 161,800 | — | — |
| 2024-04-09 | $4.09 | $4.09 | 53,000 | — | — |
| 2024-04-08 | $4.08 | $4.08 | 136,600 | — | — |
| 2024-04-05 | $4.16 | $4.16 | 43,600 | — | — |
| 2024-04-04 | $4.13 | $4.13 | 208,700 | — | — |
| 2024-04-03 | $4.10 | $4.10 | 283,200 | — | — |
| 2024-04-02 | $4.00 | $4.00 | 77,700 | — | — |
| 2024-04-01 | $4.05 | $4.05 | 95,400 | — | — |
| 2024-03-28 | $3.95 | $3.95 | 47,400 | — | — |
| 2024-03-27 | $3.93 | $3.93 | 76,900 | — | — |
| 2024-03-26 | $3.71 | $3.71 | 67,500 | — | — |
| 2024-03-25 | $3.73 | $3.73 | 99,400 | — | — |
| 2024-03-22 | $3.69 | $3.69 | 45,000 | — | — |
| 2024-03-21 | $3.87 | $3.87 | 105,200 | — | — |
| 2024-03-20 | $3.80 | $3.80 | 104,200 | — | — |
| 2024-03-19 | $3.73 | $3.73 | 69,100 | — | — |
| 2024-03-18 | $3.72 | $3.72 | 71,200 | — | — |
| 2024-03-15 | $3.69 | $3.69 | 388,400 | — | — |
| 2024-03-14 | $3.82 | $3.82 | 170,800 | — | — |
| 2024-03-13 | $3.89 | $3.89 | 574,100 | — | — |
| 2024-03-12 | $3.98 | $3.98 | 201,100 | — | — |
| 2024-03-11 | $4.13 | $4.13 | 145,700 | — | — |
| 2024-03-08 | $3.86 | $3.86 | 85,500 | — | — |
| 2024-03-07 | $3.83 | $3.83 | 299,600 | — | — |
| 2024-03-06 | $3.85 | $3.85 | 132,600 | — | — |
| 2024-03-05 | $3.62 | $3.62 | 204,700 | — | — |
| 2024-03-04 | $3.75 | $3.75 | 1,378,100 | — | — |
| 2024-03-01 | $3.47 | $3.47 | 136,700 | — | — |
| 2024-02-29 | $3.68 | $3.68 | 394,100 | — | — |
| 2024-02-28 | $3.91 | $3.91 | 84,900 | — | — |
| 2024-02-27 | $4.08 | $4.08 | 77,100 | — | — |
| 2024-02-26 | $4.10 | $4.10 | 46,500 | — | — |
| 2024-02-23 | $4.13 | $4.13 | 38,200 | — | — |
| 2024-02-22 | $4.12 | $4.12 | 57,300 | — | — |
| 2024-02-21 | $4.18 | $4.18 | 65,800 | — | — |
| 2024-02-20 | $4.22 | $4.22 | 76,000 | — | — |
| 2024-02-16 | $4.37 | $4.37 | 79,000 | — | — |
| 2024-02-15 | $4.44 | $4.44 | 98,200 | — | — |
| 2024-02-14 | $4.32 | $4.32 | 106,800 | — | — |
| 2024-02-13 | $4.14 | $4.14 | 117,900 | — | — |
| 2024-02-12 | $4.56 | $4.56 | 130,100 | — | — |
| 2024-02-09 | $4.48 | $4.48 | 87,700 | — | — |
| 2024-02-08 | $4.22 | $4.22 | 100,200 | — | — |
| 2024-02-07 | $4.22 | $4.22 | 71,100 | — | — |
| 2024-02-06 | $4.13 | $4.13 | 75,200 | — | — |
| 2024-02-05 | $3.96 | $3.96 | 95,300 | — | — |
| 2024-02-02 | $4.07 | $4.07 | 69,300 | — | — |
| 2024-02-01 | $3.90 | $3.90 | 98,400 | — | — |
| 2024-01-31 | $3.93 | $3.93 | 102,700 | — | — |
| 2024-01-30 | $4.04 | $4.04 | 139,800 | — | — |
| 2024-01-29 | $4.08 | $4.08 | 123,300 | — | — |
| 2024-01-26 | $4.00 | $4.00 | 67,100 | — | — |
| 2024-01-25 | $3.94 | $3.94 | 98,700 | — | — |
| 2024-01-24 | $3.83 | $3.83 | 244,900 | — | — |
| 2024-01-23 | $4.08 | $4.08 | 195,100 | — | — |
| 2024-01-22 | $3.99 | $3.99 | 235,300 | — | — |
| 2024-01-19 | $3.99 | $3.99 | 155,400 | — | — |
| 2024-01-18 | $3.97 | $3.97 | 90,000 | — | — |
| 2024-01-17 | $3.89 | $3.89 | 61,700 | — | — |
| 2024-01-16 | $3.94 | $3.94 | 58,800 | — | — |
| 2024-01-12 | $4.07 | $4.07 | 154,400 | — | — |
| 2024-01-11 | $4.13 | $4.13 | 93,400 | — | — |
| 2024-01-10 | $4.04 | $4.04 | 74,300 | — | — |
| 2024-01-09 | $4.10 | $4.10 | 66,600 | — | — |
| 2024-01-08 | $4.14 | $4.14 | 126,400 | — | — |
| 2024-01-05 | $4.25 | $4.25 | 299,200 | — | — |
| 2024-01-04 | $4.11 | $4.11 | 114,000 | — | — |
| 2024-01-03 | $4.15 | $4.15 | 84,600 | — | — |
| 2024-01-02 | $4.12 | $4.12 | 105,500 | — | — |